46.01
-0.29(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 47.4 | 46.3 | 46.3 | 47.61 | 46.1 | 518,600 |
| August 14, 2025 | 47.25 | 47.26 | 47.26 | 47.7 | 46.2 | 474,916 |
| August 13, 2025 | 46.37 | 48.44 | 48.44 | 48.54 | 46.27 | 650,341 |
| August 12, 2025 | 44.85 | 46.22 | 46.22 | 46.28 | 44.19 | 853,114 |
| August 11, 2025 | 44.25 | 43.84 | 43.84 | 45.33 | 43.49 | 1.06M |
| August 08, 2025 | 43.32 | 44.18 | 44.18 | 45.1 | 42.92 | 859,547 |
| August 07, 2025 | 40.43 | 43.13 | 43.13 | 43.74 | 39.53 | 1.66M |
| August 06, 2025 | 47.93 | 47.49 | 47.49 | 48.04 | 46.77 | 590,216 |
| August 05, 2025 | 49.32 | 48.29 | 48.29 | 50.3 | 48.09 | 680,220 |
| August 04, 2025 | 47.93 | 49.37 | 49.37 | 49.41 | 47.92 | 655,300 |
| August 01, 2025 | 47.66 | 47.63 | 47.63 | 48.4 | 47.38 | 681,900 |
| July 31, 2025 | 48.85 | 48.52 | 48.52 | 49.48 | 47.74 | 816,535 |
| July 30, 2025 | 51.35 | 49.66 | 49.66 | 51.35 | 48.9 | 1.03M |
| July 29, 2025 | 52.95 | 50.74 | 50.74 | 53.01 | 50.71 | 714,300 |
| July 28, 2025 | 52.3 | 52.48 | 52.48 | 53.43 | 52.24 | 411,600 |
| July 25, 2025 | 52.46 | 52.01 | 52.01 | 52.51 | 51.91 | 261,230 |
| July 24, 2025 | 52.44 | 52.42 | 52.42 | 53.08 | 51.59 | 425,700 |
| July 23, 2025 | 53.59 | 53 | 53 | 53.95 | 52.01 | 314,320 |
| July 22, 2025 | 54.32 | 54.01 | 54.01 | 54.73 | 53.63 | 368,904 |
| July 21, 2025 | 54.76 | 54.32 | 54.32 | 55.55 | 54.31 | 291,415 |
| July 18, 2025 | 55.08 | 54.25 | 54.25 | 55.28 | 54.06 | 350,400 |
| July 17, 2025 | 53.49 | 54.16 | 54.16 | 54.73 | 53.49 | 333,100 |
| July 16, 2025 | 54.07 | 53.7 | 53.7 | 55.56 | 53.05 | 616,700 |
| July 15, 2025 | 56.62 | 54.05 | 54.05 | 57.43 | 54.02 | 482,539 |
| July 14, 2025 | 57.53 | 56.66 | 56.66 | 57.53 | 55.83 | 271,500 |
| July 11, 2025 | 57.95 | 58.04 | 58.04 | 58.27 | 57.52 | 345,749 |
| July 10, 2025 | 58.7 | 58.7 | 58.7 | 59.35 | 58.29 | 371,000 |
| July 09, 2025 | 58.17 | 58.08 | 58.08 | 59.48 | 57.05 | 385,000 |
| July 08, 2025 | 57.12 | 58.26 | 58.26 | 58.99 | 56.75 | 519,424 |
| July 07, 2025 | 58.61 | 56.45 | 56.45 | 59.09 | 56.37 | 412,397 |
| July 03, 2025 | 59.38 | 59.54 | 59.54 | 60.12 | 59.1 | 208,300 |
| July 02, 2025 | 57.67 | 59.17 | 59.17 | 59.46 | 57.52 | 394,646 |
| July 01, 2025 | 55.26 | 57.58 | 57.58 | 59.05 | 55.26 | 515,541 |
| June 30, 2025 | 56.24 | 55.9 | 55.9 | 56.45 | 55.39 | 374,200 |
| June 27, 2025 | 55.62 | 55.75 | 55.75 | 56.83 | 55.16 | 473,239 |
| June 26, 2025 | 56.05 | 56.45 | 56.45 | 56.83 | 56.05 | 238,600 |
| June 25, 2025 | 56.04 | 55.99 | 55.99 | 56.62 | 55.5 | 264,545 |
| June 24, 2025 | 55.93 | 55.96 | 55.96 | 56.44 | 55.5 | 305,400 |
| June 23, 2025 | 53.68 | 54.87 | 54.87 | 55.06 | 53.5 | 401,341 |
| June 20, 2025 | 54.47 | 53.49 | 53.49 | 55.19 | 53.17 | 836,200 |
| June 18, 2025 | 54.54 | 54.04 | 54.04 | 55.49 | 53.66 | 647,900 |
| June 17, 2025 | 55.74 | 54.45 | 54.45 | 56.36 | 54.4 | 553,000 |
| June 16, 2025 | 56.11 | 56.69 | 56.69 | 57.16 | 55.67 | 379,500 |
| June 13, 2025 | 56.29 | 55.13 | 55.13 | 56.95 | 55 | 369,833 |
| June 12, 2025 | 57.01 | 57.62 | 57.62 | 58.18 | 56.74 | 310,200 |
| June 11, 2025 | 58.52 | 57.79 | 57.79 | 58.52 | 57.19 | 308,616 |
| June 10, 2025 | 57.25 | 58.03 | 58.03 | 58.97 | 56.74 | 430,333 |
| June 09, 2025 | 55.45 | 56.85 | 56.85 | 57.37 | 55.4 | 418,200 |
| June 06, 2025 | 54.64 | 54.74 | 54.74 | 56.1 | 54.36 | 463,800 |
| June 05, 2025 | 54.83 | 53.76 | 53.76 | 55.43 | 53.73 | 530,900 |
| June 04, 2025 | 51.55 | 54.55 | 54.55 | 54.9 | 51.42 | 1.02M |
| June 03, 2025 | 49.76 | 50.92 | 50.92 | 51.39 | 49.38 | 1.24M |
| June 02, 2025 | 49.7 | 49.71 | 49.71 | 50.89 | 49.34 | 685,924 |
| May 30, 2025 | 50 | 49.73 | 49.73 | 50.24 | 49.11 | 861,513 |
| May 29, 2025 | 51.02 | 50.64 | 50.43 | 51.02 | 49.9 | 355,800 |
| May 28, 2025 | 51.11 | 49.94 | 49.73 | 51.56 | 49.86 | 372,200 |
| May 27, 2025 | 50.94 | 51.18 | 50.97 | 51.74 | 50.51 | 435,713 |
| May 23, 2025 | 49.04 | 49.86 | 49.86 | 50.32 | 49.04 | 445,431 |
| May 22, 2025 | 51.52 | 50.51 | 50.51 | 51.71 | 50.44 | 419,200 |
| May 21, 2025 | 52.51 | 51.19 | 51.19 | 52.96 | 50.92 | 400,543 |
