44.90
+0.21(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 45.45 | 44.69 | 44.69 | 45.54 | 44.63 | 1.07M |
| August 14, 2025 | 45.32 | 45.4 | 45.4 | 45.8 | 44.99 | 888,521 |
| August 13, 2025 | 45.52 | 45.85 | 45.85 | 45.9 | 45.11 | 974,600 |
| August 12, 2025 | 44.89 | 45.29 | 45.29 | 45.42 | 44.45 | 1.21M |
| August 11, 2025 | 44.26 | 44.37 | 44.37 | 44.6 | 43.8 | 930,500 |
| August 08, 2025 | 44.74 | 44.16 | 44.16 | 44.93 | 44.02 | 720,800 |
| August 07, 2025 | 44.68 | 44.55 | 44.55 | 44.96 | 44.17 | 792,119 |
| August 06, 2025 | 44.66 | 44.34 | 44.34 | 44.66 | 44.03 | 880,100 |
| August 05, 2025 | 44.12 | 44.55 | 44.55 | 44.56 | 43.67 | 1.22M |
| August 04, 2025 | 45 | 43.98 | 43.98 | 45 | 43.55 | 1.71M |
| August 01, 2025 | 43.44 | 44.98 | 44.98 | 44.98 | 43.25 | 2.71M |
| July 31, 2025 | 42.82 | 44.25 | 44.25 | 44.27 | 42.39 | 2.93M |
| July 30, 2025 | 42 | 42.94 | 42.94 | 44.14 | 41.48 | 4.09M |
| July 29, 2025 | 38.7 | 38.27 | 38.27 | 38.86 | 37.9 | 1.66M |
| July 28, 2025 | 38.4 | 38.42 | 38.42 | 38.65 | 37.89 | 1.23M |
| July 25, 2025 | 38.12 | 38.47 | 38.47 | 38.49 | 37.84 | 817,900 |
| July 24, 2025 | 37.25 | 37.83 | 37.83 | 38.31 | 37.25 | 1.16M |
| July 23, 2025 | 37.17 | 37.44 | 37.44 | 37.51 | 36.82 | 987,505 |
| July 22, 2025 | 36.88 | 36.79 | 36.79 | 37.06 | 36.59 | 997,393 |
| July 21, 2025 | 37.87 | 36.99 | 36.99 | 37.87 | 36.99 | 922,200 |
| July 18, 2025 | 37.45 | 37.55 | 37.55 | 37.58 | 37.05 | 1.96M |
| July 17, 2025 | 36.55 | 37.33 | 37.33 | 37.43 | 36.55 | 1.25M |
| July 16, 2025 | 36.39 | 36.54 | 36.54 | 36.6 | 35.73 | 899,804 |
| July 15, 2025 | 37.51 | 36.48 | 36.48 | 37.53 | 36.45 | 857,400 |
| July 14, 2025 | 37.66 | 37.33 | 37.33 | 37.67 | 37.26 | 756,800 |
| July 11, 2025 | 37.82 | 37.79 | 37.79 | 37.92 | 37.58 | 480,909 |
| July 10, 2025 | 37.72 | 38.17 | 38.17 | 38.49 | 37.69 | 500,000 |
| July 09, 2025 | 37.55 | 37.74 | 37.74 | 37.76 | 37.22 | 570,026 |
| July 08, 2025 | 37.07 | 37.41 | 37.41 | 37.73 | 37.07 | 649,900 |
| July 07, 2025 | 37.4 | 37.03 | 37.03 | 37.74 | 36.77 | 556,210 |
| July 03, 2025 | 37.7 | 37.56 | 37.56 | 37.89 | 37.37 | 376,100 |
| July 02, 2025 | 37.36 | 37.54 | 37.54 | 37.66 | 37.11 | 841,500 |
| July 01, 2025 | 36.28 | 37.41 | 37.41 | 37.82 | 36.28 | 773,700 |
| June 30, 2025 | 36.74 | 36.57 | 36.57 | 36.81 | 36.42 | 797,717 |
| June 27, 2025 | 36.74 | 36.51 | 36.51 | 37 | 36.24 | 1.72M |
| June 26, 2025 | 36.33 | 36.63 | 36.63 | 36.66 | 36.22 | 398,204 |
| June 25, 2025 | 36.46 | 36.14 | 36.14 | 36.46 | 35.91 | 496,500 |
| June 24, 2025 | 36.35 | 36.32 | 36.32 | 36.43 | 36.02 | 920,700 |
| June 23, 2025 | 35.26 | 36.1 | 36.1 | 36.24 | 35.26 | 900,800 |
| June 20, 2025 | 35.76 | 35.37 | 35.37 | 35.78 | 35.2 | 1.53M |
| June 18, 2025 | 35.34 | 35.56 | 35.56 | 36.24 | 35.34 | 1.08M |
| June 17, 2025 | 35.09 | 35.4 | 35.4 | 35.78 | 35.09 | 710,400 |
| June 16, 2025 | 35.43 | 35.57 | 35.57 | 35.61 | 35.27 | 558,000 |
| June 13, 2025 | 35.38 | 35.21 | 35.21 | 35.63 | 35.06 | 629,802 |
| June 12, 2025 | 36.2 | 36.04 | 36.04 | 36.28 | 35.89 | 563,800 |
| June 11, 2025 | 37.06 | 36.31 | 36.31 | 37.06 | 36.14 | 577,800 |
| June 10, 2025 | 36.79 | 36.74 | 36.74 | 36.96 | 36.38 | 552,924 |
| June 09, 2025 | 36.65 | 36.59 | 36.59 | 36.83 | 36.46 | 540,300 |
| June 06, 2025 | 36.84 | 36.52 | 36.52 | 37.03 | 36.3 | 373,600 |
| June 05, 2025 | 36.2 | 36.26 | 36.26 | 36.44 | 36.04 | 398,012 |
| June 04, 2025 | 36.65 | 36.16 | 36.16 | 36.65 | 36.15 | 441,001 |
| June 03, 2025 | 36.01 | 36.44 | 36.44 | 36.49 | 35.72 | 480,400 |
| June 02, 2025 | 35.94 | 35.69 | 35.69 | 36.07 | 35.34 | 398,700 |
| May 30, 2025 | 36.41 | 36.19 | 36.19 | 36.54 | 35.95 | 822,900 |
| May 29, 2025 | 36.62 | 36.49 | 36.49 | 36.7 | 36.12 | 364,449 |
| May 28, 2025 | 36.99 | 36.25 | 36.25 | 36.99 | 36.16 | 523,532 |
| May 27, 2025 | 36.14 | 36.92 | 36.92 | 37.01 | 35.79 | 798,300 |
| May 23, 2025 | 35.08 | 35.53 | 35.53 | 35.73 | 35.07 | 601,925 |
| May 22, 2025 | 35.85 | 35.74 | 35.74 | 36.07 | 35.53 | 511,912 |
| May 21, 2025 | 36.54 | 35.9 | 35.9 | 36.75 | 35.89 | 449,900 |
