46.11
+1.16(+2.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 45 | 46.11 | 46.11 | 46.27 | 44.78 | 134,965 |
| October 22, 2025 | 44.32 | 44.95 | 44.95 | 45.07 | 43.65 | 149,609 |
| October 21, 2025 | 44.2 | 44.25 | 44.25 | 44.8 | 43.89 | 139,832 |
| October 20, 2025 | 44.72 | 44.52 | 44.52 | 44.88 | 43.54 | 179,604 |
| October 17, 2025 | 45.77 | 44.66 | 44.66 | 45.91 | 44.41 | 162,900 |
| October 16, 2025 | 46.8 | 45.97 | 45.97 | 46.98 | 45.94 | 119,992 |
| October 15, 2025 | 47.46 | 46.64 | 46.64 | 48.21 | 45.67 | 222,144 |
| October 14, 2025 | 45.99 | 47.13 | 47.13 | 47.28 | 45.7 | 130,294 |
| October 13, 2025 | 45.64 | 46.34 | 46.34 | 46.39 | 45.52 | 152,037 |
| October 10, 2025 | 46.38 | 45.24 | 45.24 | 46.7 | 45.23 | 175,199 |
| October 09, 2025 | 46.66 | 46.42 | 46.42 | 46.66 | 46.02 | 157,511 |
| October 08, 2025 | 45.57 | 46.66 | 46.66 | 46.67 | 45.36 | 164,415 |
| October 07, 2025 | 44.99 | 45.27 | 45.27 | 45.34 | 44.53 | 172,049 |
| October 06, 2025 | 44.59 | 45.05 | 45.05 | 45.23 | 44.45 | 199,453 |
| October 03, 2025 | 44.46 | 44.54 | 44.54 | 44.9 | 44.36 | 184,100 |
| October 02, 2025 | 43.95 | 44.21 | 44.21 | 44.42 | 43.7 | 189,266 |
| October 01, 2025 | 43.26 | 44.01 | 44.01 | 44.05 | 42.62 | 200,300 |
| September 30, 2025 | 42.51 | 43.47 | 43.47 | 43.71 | 42.15 | 297,525 |
| September 29, 2025 | 43.41 | 42.77 | 42.77 | 45.33 | 42.52 | 649,100 |
| September 26, 2025 | 41.93 | 43.37 | 43.37 | 43.59 | 41.8 | 230,200 |
| September 25, 2025 | 42.08 | 41.78 | 41.78 | 42.12 | 41.3 | 168,223 |
| September 24, 2025 | 42.33 | 42.19 | 42.19 | 42.54 | 41.74 | 318,644 |
| September 23, 2025 | 40.71 | 42.37 | 42.37 | 43.2 | 40.62 | 480,661 |
| September 22, 2025 | 39.73 | 40.36 | 40.36 | 40.69 | 39.42 | 336,950 |
| September 19, 2025 | 39.49 | 39.73 | 39.73 | 40 | 38.97 | 569,814 |
| September 18, 2025 | 39.25 | 39.29 | 39.29 | 39.6 | 39.01 | 192,626 |
| September 17, 2025 | 39.41 | 39.22 | 39.22 | 39.77 | 39.1 | 286,700 |
| September 16, 2025 | 38 | 39.32 | 39.32 | 39.97 | 37.98 | 410,500 |
| September 15, 2025 | 37.34 | 37.83 | 37.83 | 37.96 | 36.92 | 216,461 |
| September 12, 2025 | 36.99 | 37.15 | 37.15 | 37.57 | 36.55 | 222,100 |
| September 11, 2025 | 37.39 | 37.16 | 37.16 | 37.39 | 36.05 | 336,963 |
| September 10, 2025 | 35 | 36.29 | 36.29 | 36.63 | 34.42 | 540,196 |
| September 09, 2025 | 35.48 | 35.23 | 35.23 | 35.58 | 34.9 | 126,800 |
| September 08, 2025 | 35.44 | 35.63 | 35.63 | 35.88 | 34.95 | 143,212 |
| September 05, 2025 | 35.47 | 35.37 | 35.37 | 35.78 | 34.91 | 143,196 |
| September 04, 2025 | 34.43 | 34.93 | 34.93 | 34.96 | 34.24 | 151,557 |
| September 03, 2025 | 34.4 | 34.27 | 34.27 | 34.52 | 34.22 | 129,800 |
| September 02, 2025 | 34.49 | 34.51 | 34.51 | 34.71 | 34.36 | 120,849 |
| August 29, 2025 | 34.55 | 34.67 | 34.67 | 34.85 | 34.41 | 122,300 |
| August 28, 2025 | 35.01 | 34.54 | 34.54 | 35.01 | 34.37 | 142,700 |
| August 27, 2025 | 34.93 | 34.97 | 34.97 | 35.12 | 34.73 | 96,900 |
| August 26, 2025 | 34.98 | 35.07 | 35.07 | 35.18 | 34.76 | 153,252 |
| August 25, 2025 | 34.85 | 34.98 | 34.98 | 35.07 | 34.51 | 127,505 |
| August 22, 2025 | 34.07 | 34.91 | 34.91 | 35 | 34.02 | 151,346 |
| August 21, 2025 | 33.75 | 34.02 | 34.02 | 34.17 | 33.7 | 120,000 |
| August 20, 2025 | 34.32 | 34.12 | 34.12 | 34.65 | 34.06 | 190,219 |
| August 19, 2025 | 33.54 | 34.16 | 34.16 | 34.53 | 33.54 | 162,700 |
| August 18, 2025 | 34.2 | 33.89 | 33.89 | 34.36 | 33.78 | 154,753 |
| August 15, 2025 | 34.85 | 34.24 | 34.24 | 34.87 | 34.19 | 281,355 |
| August 14, 2025 | 34.51 | 34.77 | 34.61 | 34.87 | 34.13 | 174,100 |
| August 13, 2025 | 34 | 34.89 | 34.73 | 34.91 | 33.98 | 202,300 |
| August 12, 2025 | 33.53 | 33.92 | 33.76 | 33.99 | 33.37 | 186,200 |
| August 11, 2025 | 33.19 | 33.25 | 33.1 | 33.53 | 32.84 | 179,700 |
| August 08, 2025 | 33.48 | 33.25 | 33.25 | 33.85 | 33.25 | 154,332 |
| August 07, 2025 | 33.64 | 33.25 | 33.25 | 33.79 | 32.87 | 193,800 |
| August 06, 2025 | 33.43 | 33.41 | 33.41 | 33.58 | 33.15 | 198,300 |
| August 05, 2025 | 33.05 | 33.43 | 33.43 | 33.58 | 32.99 | 285,666 |
| August 04, 2025 | 31.87 | 32.74 | 32.74 | 33.07 | 31.84 | 371,794 |
| August 01, 2025 | 33.99 | 31.75 | 31.75 | 33.99 | 31.64 | 424,844 |
| July 31, 2025 | 33.76 | 34.16 | 34.16 | 35.1 | 32.8 | 484,538 |