46.95
+0.5(+1.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 46.46 | 46.95 | 46.95 | 47.39 | 45.82 | 397,188 |
October 20, 2025 | 46.77 | 46.45 | 46.45 | 46.94 | 45.89 | 240,064 |
October 17, 2025 | 45.29 | 46.25 | 46.25 | 46.53 | 44.48 | 1.01M |
October 16, 2025 | 49.05 | 45 | 45 | 49.05 | 44.94 | 1.12M |
October 15, 2025 | 50.07 | 49.62 | 49.62 | 50.07 | 48.59 | 560,800 |
October 14, 2025 | 49.24 | 50.6 | 50.6 | 50.78 | 49.06 | 463,400 |
October 13, 2025 | 48.9 | 49.14 | 49.14 | 49.17 | 48.03 | 379,311 |
October 10, 2025 | 48.92 | 48.93 | 48.93 | 49.35 | 48.58 | 391,500 |
October 09, 2025 | 48.92 | 48.63 | 48.63 | 48.95 | 48.19 | 310,649 |
October 08, 2025 | 48.56 | 48.97 | 48.97 | 49.25 | 48.28 | 355,358 |
October 07, 2025 | 48.22 | 48.27 | 48.27 | 48.5 | 47.63 | 371,308 |
October 06, 2025 | 47 | 48 | 48 | 48.25 | 46.52 | 482,500 |
October 03, 2025 | 45.73 | 46.27 | 46.27 | 46.51 | 45.73 | 263,825 |
October 02, 2025 | 44.76 | 45.82 | 45.82 | 46.3 | 44.09 | 948,400 |
October 01, 2025 | 47.29 | 44.88 | 44.88 | 47.52 | 44.81 | 579,200 |
September 30, 2025 | 47.11 | 47.56 | 47.56 | 47.73 | 46.93 | 486,272 |
September 29, 2025 | 46.96 | 47.11 | 47.11 | 47.3 | 45.74 | 322,100 |
September 26, 2025 | 46.7 | 47.02 | 47.02 | 47.2 | 46.7 | 299,300 |
September 25, 2025 | 47.91 | 46.73 | 46.73 | 48.12 | 46.27 | 529,221 |
September 24, 2025 | 46.98 | 47.88 | 47.88 | 47.94 | 46.82 | 355,400 |
September 23, 2025 | 47.31 | 47.19 | 47.19 | 47.68 | 46.76 | 363,400 |
September 22, 2025 | 47.17 | 47.25 | 47.25 | 47.44 | 46.7 | 278,100 |
September 19, 2025 | 48.06 | 47.37 | 47.37 | 48.15 | 47.13 | 855,900 |
September 18, 2025 | 46.66 | 47.89 | 47.89 | 48.1 | 46.61 | 355,430 |
September 17, 2025 | 46.97 | 46.74 | 46.74 | 47.64 | 46.26 | 624,200 |
September 16, 2025 | 46 | 46.78 | 46.78 | 46.79 | 45.15 | 1.2M |
September 15, 2025 | 46.07 | 45.53 | 45.53 | 46.76 | 45.18 | 602,400 |
September 12, 2025 | 47.75 | 46.07 | 46.07 | 47.82 | 46.03 | 637,500 |
September 11, 2025 | 47.68 | 47.72 | 47.72 | 47.98 | 46.98 | 741,700 |
September 10, 2025 | 48.17 | 47.63 | 47.63 | 49.11 | 47.58 | 815,700 |
September 09, 2025 | 50.08 | 48.65 | 48.65 | 50.16 | 48.53 | 378,118 |
September 08, 2025 | 50.88 | 50.23 | 50.23 | 51.46 | 49.03 | 504,200 |
September 05, 2025 | 51 | 50.23 | 50.23 | 51.7 | 50.03 | 518,357 |
September 04, 2025 | 50.05 | 51.16 | 51.16 | 54 | 50.04 | 739,225 |
September 03, 2025 | 49.86 | 48.87 | 48.87 | 50.83 | 48.77 | 971,817 |
September 02, 2025 | 48.27 | 49.36 | 49.36 | 49.45 | 48.01 | 334,715 |
August 29, 2025 | 48.78 | 48.3 | 48.3 | 49.08 | 48.24 | 376,000 |
August 28, 2025 | 48.76 | 48.46 | 48.46 | 48.86 | 48.29 | 289,627 |
August 27, 2025 | 48.49 | 48.63 | 48.63 | 49.34 | 48.49 | 342,000 |
August 26, 2025 | 48.65 | 48.77 | 48.77 | 48.83 | 48.24 | 299,607 |
August 25, 2025 | 49.69 | 48.69 | 48.69 | 49.69 | 48.62 | 204,735 |
August 22, 2025 | 49.62 | 49.56 | 49.56 | 50.32 | 49.28 | 301,600 |
August 21, 2025 | 49.56 | 49.44 | 49.44 | 49.91 | 49.26 | 225,366 |
August 20, 2025 | 48.85 | 49.59 | 49.59 | 49.67 | 48.76 | 373,900 |
August 19, 2025 | 47.94 | 48.53 | 48.53 | 48.54 | 47.72 | 689,547 |
August 18, 2025 | 47.52 | 47.9 | 47.9 | 48.38 | 47.37 | 403,106 |
August 15, 2025 | 48.82 | 47.7 | 47.7 | 49.01 | 47.56 | 286,100 |
August 14, 2025 | 49.69 | 48.54 | 48.54 | 49.94 | 48.34 | 348,048 |
August 13, 2025 | 49.7 | 49.78 | 49.78 | 50.06 | 49.11 | 309,514 |
August 12, 2025 | 49.02 | 49.26 | 49.26 | 49.33 | 48.56 | 245,196 |
August 11, 2025 | 48.75 | 48.91 | 48.91 | 49.23 | 48.5 | 292,700 |
August 08, 2025 | 49.27 | 48.72 | 48.72 | 50.11 | 48.33 | 352,404 |
August 07, 2025 | 47.8 | 49.19 | 49.19 | 49.4 | 47.46 | 548,670 |
August 06, 2025 | 48.59 | 47.93 | 47.93 | 49.02 | 47.92 | 520,116 |
August 05, 2025 | 49.67 | 48.13 | 48.13 | 49.67 | 47.21 | 677,400 |
August 04, 2025 | 49.83 | 49.57 | 49.57 | 50.13 | 48.84 | 394,849 |
August 01, 2025 | 49.78 | 49.39 | 49.39 | 49.99 | 48.58 | 463,000 |
July 31, 2025 | 49.37 | 50.58 | 50.58 | 53.46 | 49.21 | 675,100 |
July 30, 2025 | 51.12 | 49.44 | 49.44 | 51.12 | 49.28 | 622,115 |
July 29, 2025 | 51.1 | 50.91 | 50.91 | 51.4 | 50 | 650,800 |