46.67
+0.6782(+1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 46.41 | 46.67 | 46.67 | 47.55 | 46.31 | 135,550 |
| October 28, 2025 | 46.18 | 45.98 | 45.98 | 46.54 | 45.71 | 85,348 |
| October 27, 2025 | 46.78 | 46.17 | 46.17 | 46.78 | 45.89 | 118,672 |
| October 24, 2025 | 46.2 | 46.16 | 46.16 | 46.42 | 45.82 | 79,448 |
| October 23, 2025 | 43.95 | 45.03 | 45.03 | 45.24 | 43.95 | 40,844 |
| October 22, 2025 | 45.11 | 44.13 | 44.13 | 45.42 | 43.19 | 119,262 |
| October 21, 2025 | 46.33 | 45.51 | 45.51 | 46.39 | 45.24 | 92,522 |
| October 20, 2025 | 46.22 | 46.39 | 46.39 | 46.78 | 46.22 | 88,575 |
| October 17, 2025 | 45.81 | 45.53 | 45.53 | 46.24 | 45.09 | 66,500 |
| October 16, 2025 | 47.48 | 46.32 | 46.32 | 47.77 | 45.98 | 88,100 |
| October 15, 2025 | 47.08 | 47.32 | 47.32 | 47.59 | 46.17 | 117,003 |
| October 14, 2025 | 44.9 | 46.19 | 46.19 | 46.76 | 44.26 | 105,900 |
| October 13, 2025 | 44.09 | 45.6 | 45.6 | 45.88 | 43.96 | 95,400 |
| October 10, 2025 | 44.01 | 42.25 | 42.25 | 44.32 | 42.25 | 186,339 |
| October 09, 2025 | 43.73 | 43.96 | 43.96 | 44.3 | 43.5 | 66,837 |
| October 08, 2025 | 43.37 | 43.75 | 43.75 | 43.78 | 43.23 | 108,618 |
| October 07, 2025 | 44.32 | 43.11 | 43.11 | 44.55 | 42.93 | 164,660 |
| October 06, 2025 | 44.14 | 44.16 | 44.16 | 44.5 | 43.97 | 68,002 |
| October 03, 2025 | 43.48 | 43.36 | 43.36 | 43.9 | 42.77 | 109,316 |
| October 02, 2025 | 43.58 | 43.11 | 43.11 | 43.58 | 42.98 | 121,300 |
| October 01, 2025 | 41.93 | 43.21 | 43.21 | 43.3 | 41.93 | 115,762 |
| September 30, 2025 | 42.07 | 41.96 | 41.96 | 42.07 | 41.08 | 83,802 |
| September 29, 2025 | 42.38 | 42.11 | 42.11 | 42.71 | 41.74 | 1.24M |
| September 26, 2025 | 41.87 | 41.98 | 41.98 | 42.16 | 41.52 | 208,500 |
| September 25, 2025 | 41.06 | 41.94 | 41.94 | 42.05 | 40.62 | 205,100 |
| September 24, 2025 | 42.06 | 42 | 41.97 | 42.41 | 41.79 | 200,500 |
| September 23, 2025 | 42.8 | 41.88 | 41.88 | 43.17 | 41.87 | 114,945 |
| September 22, 2025 | 41.55 | 42.61 | 42.61 | 42.64 | 41.44 | 48,824 |
| September 19, 2025 | 41.54 | 41.56 | 41.56 | 41.65 | 41.3 | 73,447 |
| September 18, 2025 | 40.84 | 41.27 | 41.27 | 41.44 | 40.51 | 67,991 |
| September 17, 2025 | 39.73 | 40.38 | 40.38 | 41.05 | 39.66 | 185,700 |
| September 16, 2025 | 39.41 | 39.66 | 39.66 | 39.8 | 39.36 | 64,111 |
| September 15, 2025 | 38.85 | 39.09 | 39.09 | 39.16 | 38.67 | 83,645 |
| September 12, 2025 | 38.34 | 38.46 | 38.46 | 38.57 | 38.14 | 37,327 |
| September 11, 2025 | 37.86 | 38.43 | 38.43 | 38.83 | 37.72 | 61,148 |
| September 10, 2025 | 37.62 | 37.69 | 37.69 | 38.18 | 37.58 | 83,927 |
| September 09, 2025 | 37.74 | 37.25 | 37.25 | 37.74 | 37.18 | 47,415 |
| September 08, 2025 | 38.39 | 37.78 | 37.78 | 38.39 | 37.69 | 60,200 |
| September 05, 2025 | 38.22 | 38.26 | 38.26 | 38.59 | 37.53 | 122,299 |
| September 04, 2025 | 37.23 | 37.46 | 37.46 | 37.46 | 36.88 | 49,500 |
| September 03, 2025 | 37.35 | 37.32 | 37.32 | 37.67 | 37.2 | 73,700 |
| September 02, 2025 | 36.85 | 37.2 | 37.2 | 37.27 | 36.69 | 111,441 |
| August 29, 2025 | 38.46 | 37.91 | 37.91 | 38.6 | 37.81 | 32,371 |
| August 28, 2025 | 38.36 | 38.57 | 38.57 | 38.65 | 38.29 | 43,000 |
| August 27, 2025 | 38.03 | 38.2 | 38.2 | 38.38 | 38.03 | 74,700 |
| August 26, 2025 | 38.06 | 38.16 | 38.16 | 38.58 | 37.96 | 41,496 |
| August 25, 2025 | 37.81 | 38.06 | 38.06 | 38.19 | 37.64 | 86,300 |
| August 22, 2025 | 36.35 | 38.05 | 38.05 | 38.09 | 36.35 | 65,700 |
| August 21, 2025 | 36.4 | 36.27 | 36.27 | 36.44 | 35.99 | 30,700 |
| August 20, 2025 | 36.71 | 36.67 | 36.67 | 37 | 36.25 | 51,903 |
| August 19, 2025 | 37.7 | 37.07 | 37.07 | 37.7 | 36.89 | 52,800 |
| August 18, 2025 | 37.3 | 37.81 | 37.81 | 37.93 | 37.3 | 63,700 |
| August 15, 2025 | 36.38 | 36.98 | 36.98 | 37.42 | 36.05 | 57,825 |
| August 14, 2025 | 36.17 | 36.37 | 36.37 | 36.4 | 35.9 | 32,500 |
| August 13, 2025 | 36.36 | 36.83 | 36.83 | 36.9 | 36.36 | 63,700 |
| August 12, 2025 | 35.5 | 36.11 | 36.11 | 36.13 | 35.35 | 40,240 |
| August 11, 2025 | 35.55 | 35.22 | 35.22 | 36.08 | 35.16 | 45,323 |
| August 08, 2025 | 35.14 | 35.19 | 35.19 | 35.41 | 35.05 | 42,128 |
| August 07, 2025 | 34.84 | 34.75 | 34.75 | 35.26 | 34.53 | 49,200 |
| August 06, 2025 | 34.47 | 34.31 | 34.31 | 34.79 | 34.28 | 51,400 |