46.13
+1.05(+2.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 45.2 | 46.13 | 46.13 | 46.63 | 45 | 1.31M |
| August 15, 2025 | 45.8 | 45.08 | 45.08 | 45.99 | 45 | 732,671 |
| August 14, 2025 | 45.48 | 45.54 | 45.54 | 46.06 | 45.16 | 1.15M |
| August 13, 2025 | 46.77 | 46.45 | 46.45 | 47.07 | 45.75 | 1.94M |
| August 12, 2025 | 45.09 | 45.76 | 45.76 | 46.91 | 44.68 | 2.69M |
| August 11, 2025 | 45.84 | 45.9 | 45.9 | 47.39 | 44.88 | 4.81M |
| August 08, 2025 | 39.76 | 42.22 | 42.22 | 42.3 | 39.73 | 3.3M |
| August 07, 2025 | 37.17 | 38.67 | 38.67 | 38.72 | 37.12 | 1.42M |
| August 06, 2025 | 35.92 | 36.29 | 36.29 | 36.68 | 35.85 | 778,400 |
| August 05, 2025 | 36.68 | 36.13 | 36.13 | 36.82 | 35.74 | 690,619 |
| August 04, 2025 | 36.07 | 36.38 | 36.38 | 36.62 | 35.91 | 618,258 |
| August 01, 2025 | 36.29 | 35.8 | 35.8 | 36.61 | 35.67 | 865,988 |
| July 31, 2025 | 37.15 | 36.75 | 36.75 | 37.15 | 36.23 | 1.64M |
| July 30, 2025 | 38.61 | 37.37 | 37.37 | 38.68 | 37.05 | 1.73M |
| July 29, 2025 | 38.83 | 38.82 | 38.82 | 38.87 | 38.18 | 1.07M |
| July 28, 2025 | 39.85 | 39.13 | 39.13 | 40.5 | 39 | 2.34M |
| July 25, 2025 | 41.74 | 41.65 | 41.65 | 42.12 | 40.95 | 1.89M |
| July 24, 2025 | 41.1 | 41.41 | 41.41 | 42.31 | 40.92 | 2.47M |
| July 23, 2025 | 40.58 | 39.55 | 39.55 | 40.71 | 39.01 | 2.3M |
| July 22, 2025 | 39.16 | 41.15 | 41.15 | 41.44 | 38.65 | 3.14M |
| July 21, 2025 | 39.4 | 38.7 | 38.7 | 39.71 | 38.51 | 1.67M |
| July 18, 2025 | 39.49 | 38.68 | 38.68 | 40.54 | 38.56 | 2.09M |
| July 17, 2025 | 36.49 | 38.95 | 38.95 | 39.43 | 36.26 | 3.5M |
| July 16, 2025 | 36.34 | 36.25 | 36.25 | 36.63 | 35.71 | 1.44M |
| July 15, 2025 | 38.43 | 36.5 | 36.5 | 38.58 | 36.41 | 1.38M |
| July 14, 2025 | 37.64 | 37.92 | 37.92 | 38.44 | 37.28 | 1.5M |
| July 11, 2025 | 38.82 | 37.63 | 37.63 | 38.82 | 37.6 | 1.47M |
| July 10, 2025 | 38.19 | 39.12 | 39.12 | 40.66 | 38.19 | 2.14M |
| July 09, 2025 | 37.8 | 38.45 | 38.45 | 38.72 | 37.4 | 1.78M |
| July 08, 2025 | 36.11 | 37.95 | 37.95 | 38.54 | 36.01 | 2.43M |
| July 07, 2025 | 36.41 | 35.95 | 35.95 | 36.71 | 35.37 | 1.14M |
| July 03, 2025 | 37.84 | 37.15 | 37.15 | 38.28 | 36.77 | 921,200 |
| July 02, 2025 | 36 | 37.44 | 37.44 | 37.74 | 35.9 | 2.08M |
| July 01, 2025 | 35.27 | 35.21 | 35.21 | 35.9 | 34.78 | 1.11M |
| June 30, 2025 | 34.67 | 35.27 | 35.27 | 35.44 | 34.44 | 951,000 |
| June 27, 2025 | 35.57 | 35.01 | 35.01 | 36.09 | 34.48 | 1.32M |
| June 26, 2025 | 34.5 | 35.25 | 35.25 | 36.13 | 34.5 | 2.06M |
| June 25, 2025 | 33.93 | 34.27 | 34.27 | 34.46 | 33.42 | 1.18M |
| June 24, 2025 | 33.25 | 33.95 | 33.95 | 34.92 | 33.25 | 1.38M |
| June 23, 2025 | 32 | 32.91 | 32.91 | 32.96 | 31.9 | 1.17M |
| June 20, 2025 | 33.13 | 32.08 | 32.08 | 33.15 | 32.02 | 855,297 |
| June 18, 2025 | 32.16 | 33.11 | 33.11 | 33.3 | 32.16 | 1.31M |
| June 17, 2025 | 33.02 | 32.16 | 32.16 | 33.07 | 32.16 | 938,309 |
| June 16, 2025 | 33.16 | 33.15 | 33.15 | 33.57 | 32.82 | 711,126 |
| June 13, 2025 | 32.79 | 32.78 | 32.78 | 33.25 | 32.6 | 875,643 |
| June 12, 2025 | 33.55 | 33.35 | 33.35 | 33.76 | 33.08 | 708,768 |
| June 11, 2025 | 34.51 | 34 | 34 | 34.54 | 33.49 | 1.08M |
| June 10, 2025 | 33.82 | 34.08 | 34.08 | 34.37 | 33.68 | 1.23M |
| June 09, 2025 | 33.14 | 33.54 | 33.54 | 33.99 | 33.13 | 1.16M |
| June 06, 2025 | 32.79 | 32.76 | 32.76 | 32.88 | 32.41 | 633,255 |
| June 05, 2025 | 32.51 | 32.3 | 32.3 | 33.11 | 31.93 | 1.05M |
| June 04, 2025 | 31.4 | 32.02 | 32.02 | 32.64 | 31.39 | 1.37M |
| June 03, 2025 | 29.71 | 30.82 | 30.82 | 31.03 | 29.36 | 1.04M |
| June 02, 2025 | 30.38 | 30.03 | 30.03 | 30.43 | 29.41 | 1.41M |
| May 30, 2025 | 31.51 | 30.43 | 30.43 | 31.54 | 30.18 | 1.41M |
| May 29, 2025 | 31.33 | 31.46 | 31.46 | 32.07 | 31.1 | 1.56M |
| May 28, 2025 | 32.71 | 31.33 | 31.33 | 32.84 | 31.18 | 1.75M |
| May 27, 2025 | 33.28 | 32.71 | 32.71 | 33.38 | 32.66 | 1.42M |
| May 23, 2025 | 32.67 | 32.98 | 32.98 | 33.19 | 32.61 | 793,943 |
| May 22, 2025 | 33.22 | 33.3 | 33.3 | 33.72 | 33.12 | 1M |