47.93
-0.21(-0.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 49.17 | 48.14 | 48.14 | 49.65 | 47.83 | 123,429 |
September 04, 2025 | 48.72 | 49.17 | 49.17 | 49.31 | 48.67 | 232,000 |
September 03, 2025 | 48.54 | 48.55 | 48.55 | 48.89 | 48.01 | 137,652 |
September 02, 2025 | 48.26 | 48.75 | 48.75 | 48.91 | 48.18 | 137,500 |
August 29, 2025 | 48.79 | 48.8 | 48.8 | 49 | 48.2 | 299,714 |
August 28, 2025 | 48.56 | 48.54 | 48.54 | 48.71 | 48.29 | 115,200 |
August 27, 2025 | 48.78 | 48.48 | 48.48 | 49.13 | 48.12 | 180,500 |
August 26, 2025 | 48.58 | 49.08 | 49.08 | 49.63 | 47.95 | 189,800 |
August 25, 2025 | 48.42 | 48.68 | 48.68 | 49.18 | 48 | 281,600 |
August 22, 2025 | 46.52 | 48.77 | 48.77 | 48.95 | 46.3 | 214,237 |
August 21, 2025 | 46.15 | 46.27 | 46.19 | 46.53 | 46.05 | 104,100 |
August 20, 2025 | 46.77 | 46.37 | 46.37 | 47.03 | 46.19 | 110,400 |
August 19, 2025 | 46.34 | 46.43 | 46.43 | 47.04 | 46.08 | 110,437 |
August 18, 2025 | 45.97 | 46.41 | 46.41 | 46.43 | 45.97 | 96,400 |
August 15, 2025 | 46.68 | 46.03 | 46.03 | 46.68 | 45.87 | 155,144 |
August 14, 2025 | 47.51 | 46.69 | 46.69 | 47.9 | 46.54 | 136,700 |
August 13, 2025 | 47.48 | 47.76 | 47.76 | 47.85 | 47.33 | 141,601 |
August 12, 2025 | 46.66 | 47.29 | 47.29 | 47.37 | 46.25 | 155,200 |
August 11, 2025 | 46.92 | 46.52 | 46.52 | 47.03 | 46.16 | 167,200 |
August 08, 2025 | 46.91 | 47.15 | 47.15 | 47.73 | 46.68 | 187,832 |
August 07, 2025 | 45.1 | 46.87 | 46.87 | 48.48 | 44.45 | 323,746 |
August 06, 2025 | 44.47 | 44.39 | 44.39 | 44.47 | 43.87 | 140,140 |
August 05, 2025 | 44.25 | 44.47 | 44.47 | 44.5 | 43.95 | 142,542 |
August 04, 2025 | 44.1 | 44.23 | 44.23 | 44.64 | 43.56 | 136,027 |
August 01, 2025 | 45.55 | 44.04 | 44.04 | 45.78 | 43.99 | 184,300 |
July 31, 2025 | 46.16 | 45.97 | 45.97 | 46.67 | 45.74 | 213,000 |
July 30, 2025 | 46.08 | 46.54 | 46.54 | 46.9 | 43.89 | 150,832 |
July 29, 2025 | 46.85 | 46.08 | 46.08 | 46.85 | 46.08 | 176,049 |
July 28, 2025 | 45.78 | 46.52 | 46.52 | 46.53 | 45.29 | 217,006 |
July 25, 2025 | 46.02 | 45.7 | 45.7 | 46.02 | 45.15 | 161,846 |
July 24, 2025 | 45.47 | 45.85 | 45.85 | 46.07 | 44.63 | 137,000 |
July 23, 2025 | 44.84 | 45.53 | 45.53 | 45.62 | 44.34 | 160,521 |
July 22, 2025 | 43.73 | 44.63 | 44.63 | 44.68 | 43.65 | 139,816 |
July 21, 2025 | 43.64 | 43.7 | 43.7 | 44.24 | 43.37 | 104,643 |
July 18, 2025 | 43.95 | 43.63 | 43.63 | 44.18 | 43.45 | 128,139 |
July 17, 2025 | 43.23 | 43.65 | 43.65 | 43.9 | 43.11 | 262,248 |
July 16, 2025 | 43.12 | 43.11 | 43.11 | 43.31 | 42.63 | 141,749 |
July 15, 2025 | 43.56 | 42.83 | 42.83 | 43.58 | 42.73 | 204,709 |
July 14, 2025 | 42.93 | 43.61 | 43.61 | 43.71 | 42.51 | 132,300 |
July 11, 2025 | 42.95 | 43.05 | 43.05 | 43.48 | 42.8 | 213,314 |
July 10, 2025 | 42.76 | 43.06 | 43.06 | 43.43 | 42.76 | 176,661 |
July 09, 2025 | 42.96 | 42.79 | 42.79 | 43.01 | 42.3 | 105,900 |
July 08, 2025 | 42.47 | 42.73 | 42.73 | 43 | 42.31 | 171,600 |
July 07, 2025 | 43.19 | 42.51 | 42.51 | 43.36 | 42.48 | 165,200 |
July 03, 2025 | 42.7 | 43.17 | 43.17 | 43.56 | 42.63 | 69,900 |
July 02, 2025 | 42.51 | 42.79 | 42.79 | 42.9 | 41.71 | 172,700 |
July 01, 2025 | 41.46 | 42.65 | 42.65 | 43.12 | 41.36 | 132,900 |
June 30, 2025 | 41.94 | 41.69 | 41.69 | 42.02 | 41.43 | 185,702 |
June 27, 2025 | 41.79 | 41.89 | 41.89 | 42.41 | 41.57 | 449,388 |
June 26, 2025 | 41.53 | 41.75 | 41.75 | 41.85 | 41.21 | 126,700 |
June 25, 2025 | 41.98 | 41.45 | 41.45 | 42.13 | 41.24 | 133,400 |
June 24, 2025 | 42.05 | 42.07 | 42.07 | 42.31 | 41.66 | 115,700 |
June 23, 2025 | 40.86 | 41.96 | 41.96 | 41.97 | 40.86 | 138,600 |
June 20, 2025 | 41.67 | 40.86 | 40.86 | 41.67 | 40.81 | 220,529 |
June 18, 2025 | 41.05 | 41.41 | 41.41 | 41.81 | 41.05 | 96,300 |
June 17, 2025 | 41.21 | 41.15 | 41.15 | 41.53 | 41.06 | 112,400 |
June 16, 2025 | 41.48 | 41.55 | 41.55 | 42.07 | 41.09 | 123,700 |
June 13, 2025 | 41.21 | 41.29 | 41.29 | 41.95 | 41.18 | 271,402 |
June 12, 2025 | 41.49 | 41.96 | 41.96 | 42 | 41.15 | 157,115 |
June 11, 2025 | 42.35 | 41.53 | 41.53 | 42.35 | 41.5 | 129,332 |