47.98
+0.235(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0 |
| August 14, 2025 | 47.95 | 47.64 | 47.64 | 47.95 | 47.64 | 26,016 |
| August 13, 2025 | 48.43 | 48.32 | 48.32 | 48.43 | 48.11 | 2,987 |
| August 12, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0 |
| August 11, 2025 | 47.22 | 47.13 | 47.13 | 47.22 | 47.13 | 3,077 |
| August 08, 2025 | 47.11 | 47.11 | 47.11 | 47.12 | 47.08 | 2,500 |
| August 07, 2025 | 47.35 | 47.27 | 47.27 | 47.46 | 47.27 | 12,059 |
| August 06, 2025 | 46.71 | 46.7 | 46.7 | 46.71 | 46.68 | 284 |
| August 05, 2025 | 46.94 | 46.75 | 46.75 | 46.94 | 46.75 | 2,923 |
| August 04, 2025 | 47.27 | 46.55 | 46.55 | 47.27 | 46.52 | 2,176 |
| August 01, 2025 | 46.04 | 46.08 | 46.08 | 46.24 | 46.02 | 23,800 |
| July 31, 2025 | 46.91 | 46.75 | 46.75 | 46.91 | 46.75 | 51 |
| July 30, 2025 | 47.74 | 47 | 47 | 47.74 | 47 | 9,800 |
| July 29, 2025 | 47.31 | 47.24 | 47.24 | 47.31 | 47.24 | 467 |
| July 28, 2025 | 47.69 | 47.28 | 47.28 | 47.69 | 47.28 | 23 |
| July 25, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 41 |
| July 24, 2025 | 47.99 | 47.75 | 47.75 | 47.99 | 47.74 | 63,267 |
| July 23, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 1,200 |
| July 22, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0 |
| July 21, 2025 | 47.4 | 47.6 | 47.6 | 47.6 | 47.32 | 557 |
| July 18, 2025 | 47.31 | 47.26 | 47.26 | 47.31 | 47.26 | 4 |
| July 17, 2025 | 46.86 | 47.14 | 47.14 | 47.14 | 46.86 | 1,031 |
| July 16, 2025 | 47.22 | 46.72 | 46.72 | 47.22 | 46.72 | 63 |
| July 15, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0 |
| July 14, 2025 | 46.15 | 46.2 | 46.2 | 46.27 | 46.13 | 1,569 |
| July 11, 2025 | 46.31 | 46.18 | 46.18 | 46.31 | 46.15 | 2,449 |
| July 10, 2025 | 45.97 | 46.17 | 46.17 | 46.4 | 45.97 | 0 |
| July 09, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 84 |
| July 08, 2025 | 46.23 | 46.19 | 46.19 | 46.23 | 46.19 | 461 |
| July 07, 2025 | 45.84 | 46.02 | 46.02 | 46.28 | 45.84 | 549,998 |
| July 04, 2025 | 45.98 | 46.03 | 46.03 | 46.03 | 45.98 | 2,028 |
| July 03, 2025 | 46.48 | 46.47 | 46.47 | 46.48 | 46.47 | 110 |
| July 02, 2025 | 46.19 | 46.2 | 46.2 | 46.2 | 46.18 | 3 |
| July 01, 2025 | 46.16 | 46.06 | 46.06 | 46.18 | 46.06 | 613 |
| June 30, 2025 | 45.87 | 45.82 | 45.82 | 45.89 | 45.82 | 3,376 |
| June 27, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0 |
| June 26, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0 |
| June 25, 2025 | 45.43 | 45.86 | 45.86 | 45.86 | 45.43 | 137 |
| June 24, 2025 | 45.7 | 45.68 | 45.68 | 45.7 | 45.36 | 31,521 |
| June 23, 2025 | 44.39 | 44.43 | 44.43 | 44.49 | 44.39 | 46 |
| June 20, 2025 | 44.15 | 44.42 | 44.42 | 44.69 | 44.15 | 127 |
| June 19, 2025 | 44 | 43.84 | 43.84 | 44 | 43.84 | 209 |
| June 18, 2025 | 44.85 | 44.71 | 44.71 | 44.85 | 44.71 | 0 |
| June 17, 2025 | 44.1 | 44.83 | 44.83 | 44.84 | 44.1 | 1 |
| June 16, 2025 | 44.51 | 45.31 | 45.31 | 45.31 | 44.51 | 49 |
| June 13, 2025 | 44.69 | 44.76 | 44.76 | 44.76 | 44.55 | 4,203 |
| June 12, 2025 | 45.23 | 45.26 | 45.26 | 45.41 | 45.17 | 1,612 |
| June 11, 2025 | 45.35 | 45.42 | 45.42 | 45.42 | 45.35 | 0 |
| June 10, 2025 | 45 | 44.81 | 44.81 | 45.04 | 44.81 | 2,279 |
| June 09, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0 |
| June 06, 2025 | 44.24 | 44.25 | 44.25 | 44.28 | 44.23 | 1,301 |
| June 05, 2025 | 44.05 | 44.35 | 44.35 | 44.42 | 44.05 | 1 |
| June 04, 2025 | 44.04 | 43.91 | 43.91 | 44.04 | 43.61 | 203 |
| June 03, 2025 | 43.2 | 43.28 | 43.28 | 43.3 | 43.2 | 117 |
| June 02, 2025 | 44.09 | 42.96 | 42.96 | 44.09 | 42.96 | 434 |
| May 30, 2025 | 43.16 | 42.79 | 42.79 | 43.16 | 42.79 | 20 |
| May 29, 2025 | 43.32 | 43.33 | 43.33 | 43.33 | 43.32 | 195 |
| May 28, 2025 | 43.44 | 43.12 | 43.12 | 43.44 | 43.12 | 0 |
| May 27, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | 0 |
| May 26, 2025 | 43.67 | 43.31 | 43.31 | 43.67 | 43.31 | 0 |
