43.58
+0.25(+0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 44.99 | 43.33 | 43.33 | 45 | 43.11 | 351,304 |
| August 14, 2025 | 45.26 | 44.68 | 44.68 | 45.26 | 44.15 | 525,881 |
| August 13, 2025 | 44.05 | 45.69 | 45.69 | 46.05 | 44.04 | 513,400 |
| August 12, 2025 | 42.41 | 44.12 | 44.12 | 44.58 | 42.12 | 591,695 |
| August 11, 2025 | 40.14 | 42.3 | 42.3 | 42.88 | 40.02 | 762,600 |
| August 08, 2025 | 38.45 | 40.4 | 40.4 | 41.8 | 37.52 | 1.24M |
| August 07, 2025 | 47.96 | 47.84 | 47.84 | 48.52 | 47.64 | 548,012 |
| August 06, 2025 | 46.56 | 47.4 | 47.4 | 47.53 | 46.18 | 246,843 |
| August 05, 2025 | 45.87 | 46.96 | 46.96 | 47.22 | 45.57 | 289,300 |
| August 04, 2025 | 45.41 | 45.87 | 45.87 | 46.2 | 45.13 | 295,100 |
| August 01, 2025 | 45.54 | 45.25 | 45.25 | 45.95 | 44.49 | 387,743 |
| July 31, 2025 | 46.4 | 46.07 | 46.07 | 46.89 | 45.66 | 433,500 |
| July 30, 2025 | 48.4 | 46.73 | 46.73 | 48.41 | 46.37 | 342,925 |
| July 29, 2025 | 48.61 | 48.13 | 48.13 | 48.94 | 47.6 | 239,700 |
| July 28, 2025 | 49.23 | 48.5 | 48.5 | 49.51 | 48.42 | 260,200 |
| July 25, 2025 | 49.01 | 49.56 | 49.56 | 49.63 | 49.01 | 177,647 |
| July 24, 2025 | 49.46 | 48.99 | 48.99 | 49.92 | 48.95 | 199,543 |
| July 23, 2025 | 49.62 | 50.06 | 50.06 | 50.19 | 49.2 | 207,400 |
| July 22, 2025 | 48.19 | 48.94 | 48.94 | 49.31 | 47.98 | 289,500 |
| July 21, 2025 | 49.42 | 47.94 | 47.94 | 49.71 | 47.85 | 213,363 |
| July 18, 2025 | 50.63 | 48.86 | 48.86 | 50.83 | 48.67 | 394,000 |
| July 17, 2025 | 50.57 | 50.53 | 50.53 | 51.24 | 50.48 | 300,100 |
| July 16, 2025 | 50.09 | 50.59 | 50.59 | 50.95 | 49.72 | 279,748 |
| July 15, 2025 | 51.13 | 50.11 | 50.11 | 51.23 | 50.03 | 451,100 |
| July 14, 2025 | 50.72 | 50.6 | 50.6 | 50.87 | 50.2 | 289,614 |
| July 11, 2025 | 52.27 | 50.99 | 50.99 | 52.27 | 50.9 | 225,300 |
| July 10, 2025 | 51.51 | 53.01 | 53.01 | 53.39 | 51.3 | 256,000 |
| July 09, 2025 | 52.12 | 51.77 | 51.79 | 52.38 | 51.13 | 235,336 |
| July 08, 2025 | 51.27 | 52.05 | 52.05 | 52.63 | 51.03 | 263,900 |
| July 07, 2025 | 52.4 | 51.52 | 51.07 | 52.96 | 51.36 | 287,113 |
| July 03, 2025 | 53.11 | 53.01 | 52.55 | 53.18 | 52.36 | 128,521 |
| July 02, 2025 | 52.89 | 52.77 | 52.31 | 53.23 | 51.92 | 324,740 |
| July 01, 2025 | 50.1 | 52.99 | 52.53 | 53.49 | 50.1 | 350,000 |
| June 30, 2025 | 50.88 | 50.1 | 49.66 | 51.03 | 50.01 | 473,704 |
| June 27, 2025 | 50.6 | 50.67 | 50.23 | 51.85 | 50.13 | 475,040 |
| June 26, 2025 | 50.63 | 50.55 | 50.11 | 51 | 50.29 | 187,632 |
| June 25, 2025 | 50.77 | 50.22 | 49.78 | 50.92 | 50.17 | 250,800 |
| June 24, 2025 | 51.23 | 51.04 | 50.59 | 52.47 | 50.91 | 256,800 |
| June 23, 2025 | 50 | 50.77 | 50.33 | 50.87 | 49.93 | 270,707 |
| June 20, 2025 | 50.26 | 50.14 | 49.7 | 50.47 | 50.07 | 846,600 |
| June 18, 2025 | 50.49 | 50.18 | 49.74 | 50.97 | 50.01 | 351,500 |
| June 17, 2025 | 51.43 | 50.6 | 50.16 | 52.02 | 50.48 | 219,644 |
| June 16, 2025 | 51.31 | 51.48 | 51.03 | 51.97 | 51.2 | 235,700 |
| June 13, 2025 | 51.94 | 50.72 | 50.28 | 52.18 | 50.37 | 259,535 |
| June 12, 2025 | 52.48 | 52.71 | 52.25 | 52.8 | 52.06 | 166,100 |
| June 11, 2025 | 53.4 | 52.8 | 52.34 | 53.72 | 52.6 | 202,600 |
| June 10, 2025 | 54.2 | 53.03 | 52.57 | 54.2 | 53.03 | 169,858 |
| June 09, 2025 | 54.21 | 53.87 | 53.4 | 54.31 | 53.56 | 239,419 |
| June 06, 2025 | 54.04 | 53.82 | 53.82 | 54.21 | 53.35 | 152,122 |
| June 05, 2025 | 53.1 | 53.23 | 53.23 | 53.72 | 52.5 | 166,947 |
| June 04, 2025 | 53.4 | 53.12 | 53.12 | 53.75 | 53.09 | 183,720 |
| June 03, 2025 | 52.34 | 53.23 | 53.23 | 53.63 | 52.61 | 262,595 |
| June 02, 2025 | 52.74 | 52.76 | 52.76 | 53.08 | 51.55 | 372,727 |
| May 30, 2025 | 54.89 | 52.97 | 52.97 | 54.89 | 52.83 | 418,004 |
| May 29, 2025 | 54.9 | 55.25 | 55.25 | 55.7 | 54.73 | 229,200 |
| May 28, 2025 | 55.35 | 54.45 | 54.45 | 55.44 | 54.32 | 324,423 |
| May 27, 2025 | 54.87 | 55.58 | 55.58 | 55.76 | 54.32 | 268,400 |
| May 23, 2025 | 54.59 | 54.19 | 54.19 | 54.87 | 54.06 | 322,743 |
| May 22, 2025 | 56.12 | 55.65 | 55.65 | 56.4 | 55.56 | 297,500 |
| May 21, 2025 | 56.32 | 56.16 | 56.16 | 57.3 | 55.98 | 293,130 |
