47.25
+0.69(+1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.56 | 47.25 | 47.25 | 47.36 | 46.23 | 573,813 |
| August 15, 2025 | 46.83 | 46.56 | 46.56 | 46.83 | 45.94 | 763,641 |
| August 14, 2025 | 47.03 | 46.61 | 46.61 | 47.03 | 46.29 | 919,625 |
| August 13, 2025 | 46.52 | 47.29 | 47.29 | 47.62 | 46.29 | 1.12M |
| August 12, 2025 | 44.53 | 46.34 | 46.34 | 46.49 | 44.49 | 1.16M |
| August 11, 2025 | 44.58 | 44.39 | 44.39 | 45.13 | 44.29 | 935,000 |
| August 08, 2025 | 44.07 | 44.55 | 44.55 | 45.38 | 43.73 | 1.23M |
| August 07, 2025 | 45.2 | 43.74 | 43.74 | 46.36 | 42.8 | 1.45M |
| August 06, 2025 | 41.63 | 42.15 | 42.15 | 42.23 | 41.26 | 1.16M |
| August 05, 2025 | 41.94 | 41.54 | 41.54 | 41.94 | 41.19 | 758,642 |
| August 04, 2025 | 41.08 | 41.93 | 41.93 | 42.16 | 40.8 | 911,034 |
| August 01, 2025 | 41.86 | 40.74 | 40.74 | 42.13 | 40.45 | 1.16M |
| July 31, 2025 | 43.65 | 42.56 | 42.56 | 43.74 | 42.51 | 904,100 |
| July 30, 2025 | 43.7 | 43.71 | 43.71 | 44.49 | 43.39 | 787,205 |
| July 29, 2025 | 44.94 | 43.64 | 43.64 | 45.15 | 43.6 | 1.06M |
| July 28, 2025 | 44.98 | 44.52 | 44.52 | 45.2 | 44.45 | 1.01M |
| July 25, 2025 | 45.17 | 44.8 | 44.8 | 45.45 | 44.55 | 886,400 |
| July 24, 2025 | 45.97 | 44.95 | 44.95 | 46.17 | 44.91 | 616,634 |
| July 23, 2025 | 45.52 | 45.96 | 45.96 | 46.18 | 44.71 | 1.01M |
| July 22, 2025 | 45.01 | 45.52 | 45.52 | 45.82 | 44.76 | 730,500 |
| July 21, 2025 | 45.4 | 45 | 45 | 45.7 | 44.92 | 415,468 |
| July 18, 2025 | 45.89 | 45.34 | 45.34 | 45.89 | 45.25 | 480,834 |
| July 17, 2025 | 45.17 | 45.7 | 45.7 | 45.99 | 44.83 | 806,918 |
| July 16, 2025 | 44.13 | 44.26 | 44.26 | 44.56 | 43.92 | 692,600 |
| July 15, 2025 | 44.58 | 43.78 | 43.78 | 44.61 | 43.75 | 611,309 |
| July 14, 2025 | 43.95 | 44.44 | 44.44 | 44.8 | 43.92 | 615,900 |
| July 11, 2025 | 44.94 | 43.9 | 43.9 | 45.05 | 43.74 | 630,100 |
| July 10, 2025 | 45.31 | 45.11 | 45.11 | 45.54 | 44.7 | 628,306 |
| July 09, 2025 | 46.16 | 45.43 | 45.43 | 46.26 | 45.17 | 652,800 |
| July 08, 2025 | 45.54 | 45.93 | 45.93 | 46.61 | 45.54 | 826,590 |
| July 07, 2025 | 46.11 | 45.47 | 45.47 | 46.44 | 45.35 | 651,429 |
| July 03, 2025 | 45.74 | 46.21 | 46.21 | 46.45 | 45.32 | 438,500 |
| July 02, 2025 | 45.94 | 45.49 | 45.49 | 45.94 | 45.03 | 790,000 |
| July 01, 2025 | 45.62 | 45.94 | 45.94 | 46.61 | 45.44 | 655,400 |
| June 30, 2025 | 45.85 | 45.91 | 45.91 | 46.39 | 45.66 | 725,300 |
| June 27, 2025 | 45.69 | 45.49 | 45.49 | 45.9 | 45.16 | 725,735 |
| June 26, 2025 | 45.26 | 45.41 | 45.41 | 45.49 | 44.96 | 471,200 |
| June 25, 2025 | 46.13 | 45.18 | 45.18 | 46.24 | 44.91 | 558,500 |
| June 24, 2025 | 45.91 | 46.04 | 46.04 | 46.26 | 45.28 | 565,800 |
| June 23, 2025 | 44.52 | 45.37 | 45.37 | 45.39 | 44.06 | 654,039 |
| June 20, 2025 | 44.94 | 44.59 | 44.59 | 45.24 | 44.21 | 1.2M |
| June 18, 2025 | 45.17 | 44.78 | 44.78 | 45.65 | 44.61 | 407,726 |
| June 17, 2025 | 45.11 | 44.99 | 44.99 | 45.65 | 44.96 | 397,400 |
| June 16, 2025 | 45.33 | 45.56 | 45.56 | 46 | 45.17 | 722,700 |
| June 13, 2025 | 46.31 | 45.07 | 45.07 | 46.61 | 44.96 | 645,700 |
| June 12, 2025 | 47.06 | 46.88 | 46.88 | 47.27 | 46.66 | 371,300 |
| June 11, 2025 | 47.41 | 47.06 | 47.06 | 47.93 | 46.91 | 457,700 |
| June 10, 2025 | 47.7 | 47.38 | 47.38 | 47.91 | 47.01 | 743,000 |
| June 09, 2025 | 47.12 | 47.79 | 47.79 | 47.95 | 47 | 546,800 |
| June 06, 2025 | 47.48 | 47.3 | 47.3 | 47.48 | 46.78 | 560,301 |
| June 05, 2025 | 46.65 | 46.97 | 46.97 | 47.22 | 46.47 | 560,623 |
| June 04, 2025 | 47.23 | 46.62 | 46.62 | 47.65 | 46.36 | 470,052 |
| June 03, 2025 | 46.12 | 46.79 | 46.79 | 47.15 | 45.92 | 626,934 |
| June 02, 2025 | 45.95 | 46.12 | 46.12 | 46.47 | 45.3 | 709,447 |
| May 30, 2025 | 46.14 | 46.26 | 46.26 | 46.47 | 45.67 | 655,526 |
| May 29, 2025 | 46.65 | 46.14 | 46.14 | 46.65 | 45.76 | 478,900 |
| May 28, 2025 | 46.51 | 46.26 | 46.26 | 47.05 | 46.24 | 687,200 |
| May 27, 2025 | 46.79 | 46.59 | 46.59 | 47.46 | 46.1 | 791,400 |
| May 23, 2025 | 45.94 | 46.29 | 46.29 | 47.08 | 45.9 | 1.01M |
| May 22, 2025 | 45.72 | 46.47 | 46.47 | 46.77 | 45.57 | 1.29M |
