48.24
+0.1(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 48.18 | 48.24 | 48.24 | 48.26 | 48.18 | 53 |
| August 15, 2025 | 47.98 | 48.14 | 48.14 | 48.14 | 47.88 | 62 |
| August 14, 2025 | 48.48 | 47.8 | 47.8 | 48.48 | 47.69 | 924 |
| August 13, 2025 | 47.97 | 48.62 | 48.62 | 48.62 | 47.97 | 2,397 |
| August 12, 2025 | 47.13 | 47.52 | 47.52 | 47.52 | 46.99 | 5,885 |
| August 11, 2025 | 47.2 | 46.39 | 46.39 | 47.38 | 46.39 | 760 |
| August 08, 2025 | 47.2 | 47.48 | 47.48 | 47.54 | 47.2 | 50 |
| August 07, 2025 | 48.26 | 47.39 | 47.39 | 48.36 | 47.39 | 542 |
| August 06, 2025 | 48.9 | 47.81 | 47.81 | 48.9 | 47.69 | 288 |
| August 05, 2025 | 47.88 | 48.94 | 48.94 | 48.94 | 47.57 | 1,566 |
| August 04, 2025 | 46.5 | 47.12 | 47.12 | 47.12 | 46.43 | 71 |
| August 01, 2025 | 47.01 | 46.75 | 46.75 | 47.46 | 46.63 | 2,997 |
| July 31, 2025 | 48.86 | 49.01 | 49.01 | 49.07 | 48.5 | 972 |
| July 30, 2025 | 51.92 | 50.99 | 50.99 | 52.33 | 49.28 | 1,370 |
| July 29, 2025 | 51.56 | 50.62 | 50.62 | 51.56 | 50.62 | 1,594 |
| July 28, 2025 | 51.56 | 51.36 | 51.36 | 51.81 | 51.34 | 420 |
| July 25, 2025 | 51.51 | 51.16 | 51.16 | 51.51 | 50.95 | 3,046 |
| July 24, 2025 | 51.02 | 51.18 | 51.18 | 51.4 | 50.75 | 580 |
| July 23, 2025 | 51.29 | 51.25 | 51.25 | 51.29 | 51.23 | 106 |
| July 22, 2025 | 50.13 | 50.55 | 50.55 | 50.62 | 50.13 | 577 |
| July 21, 2025 | 50.72 | 50.54 | 50.54 | 50.72 | 50.21 | 212 |
| July 18, 2025 | 50.98 | 50.36 | 50.36 | 51.01 | 50.36 | 1,167 |
| July 17, 2025 | 50.59 | 50.66 | 50.66 | 50.92 | 50.59 | 113 |
| July 16, 2025 | 51.17 | 50.62 | 50.62 | 51.17 | 50.28 | 314 |
| July 15, 2025 | 51.94 | 51.39 | 51.39 | 52.27 | 51.39 | 483 |
| July 14, 2025 | 52.27 | 52.24 | 52.24 | 52.35 | 51.95 | 353 |
| July 11, 2025 | 52.94 | 52.49 | 52.49 | 52.94 | 52.41 | 1,576 |
| July 10, 2025 | 53.13 | 52.98 | 52.98 | 53.43 | 52.78 | 520 |
| July 09, 2025 | 52.98 | 52.76 | 52.76 | 52.98 | 52.5 | 933 |
| July 08, 2025 | 53.17 | 52.95 | 52.95 | 53.42 | 52.92 | 1,365 |
| July 07, 2025 | 53.05 | 52.82 | 52.82 | 53.24 | 52.7 | 1,250 |
| July 03, 2025 | 53.5 | 53.06 | 53.06 | 53.59 | 52.86 | 18,123 |
| July 02, 2025 | 53.17 | 53.02 | 53.02 | 53.53 | 52.95 | 55,541 |
| July 01, 2025 | 52.39 | 53.3 | 53.3 | 54.22 | 51.48 | 12,906 |
| June 30, 2025 | 54 | 51.56 | 51.56 | 54 | 50.03 | 13,170 |
| June 27, 2025 | 41.8 | 41.68 | 41.68 | 41.8 | 41.63 | 2,321 |
| June 26, 2025 | 54 | 53.72 | 53.72 | 54 | 53.72 | 2 |
| June 25, 2025 | 54.01 | 53.42 | 53.42 | 54.01 | 53.41 | 2,154 |
| June 24, 2025 | 53.68 | 54.18 | 54.18 | 54.18 | 53.68 | 37 |
| June 23, 2025 | 53.23 | 52.58 | 52.58 | 53.45 | 52.58 | 335 |
| June 20, 2025 | 71.49 | 69.97 | 69.97 | 71.49 | 69.51 | 13 |
| June 18, 2025 | 69.61 | 70.34 | 70.34 | 70.41 | 69.61 | 24 |
| June 17, 2025 | 70.89 | 69.89 | 69.89 | 70.89 | 69.89 | 68 |
| June 16, 2025 | 70.28 | 71 | 71 | 71.22 | 70.28 | 388 |
| June 13, 2025 | 69.78 | 70.07 | 70.07 | 70.07 | 69.78 | 57 |
| June 12, 2025 | 70.84 | 70.75 | 70.75 | 70.84 | 70.75 | 137 |
| June 11, 2025 | 73.1 | 73.05 | 73.05 | 73.1 | 73.05 | 1 |
| June 10, 2025 | 72.58 | 70.99 | 70.99 | 72.58 | 70.99 | 782 |
| June 09, 2025 | 73.24 | 73.33 | 73.33 | 73.33 | 73.24 | 1,802 |
| June 06, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 459 |
| June 05, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 50 |
| June 04, 2025 | 72.01 | 72.03 | 72.03 | 72.03 | 72.01 | 6,125 |
| June 03, 2025 | 71.79 | 72.66 | 72.66 | 73.09 | 71.79 | 1,270 |
| June 02, 2025 | 69.55 | 69.22 | 69.22 | 69.55 | 68.55 | 116 |
| May 30, 2025 | 70.37 | 70.37 | 70.37 | 70.44 | 70.37 | 11 |
| May 29, 2025 | 72.01 | 70.96 | 70.88 | 72.01 | 70.96 | 673 |
| May 28, 2025 | 71.94 | 71.84 | 71.76 | 72.26 | 70.45 | 202 |
| May 27, 2025 | 70.57 | 70.31 | 70.23 | 70.57 | 70.21 | 2 |
| May 23, 2025 | 69.38 | 69.56 | 69.48 | 69.56 | 69.38 | 2 |
| May 22, 2025 | 69.91 | 70.1 | 70.02 | 70.1 | 69.79 | 2 |