47.89
+0.3038(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 47.93 | 47.59 | 47.59 | 48.05 | 47.11 | 678,491 |
| July 14, 2025 | 47.66 | 47.97 | 47.97 | 48.37 | 47 | 951,393 |
| July 11, 2025 | 46.56 | 47.57 | 47.57 | 47.75 | 46.38 | 867,181 |
| July 10, 2025 | 47.18 | 46.24 | 46.24 | 47.39 | 45.17 | 943,881 |
| July 09, 2025 | 46.51 | 47.01 | 47.01 | 47.1 | 45.9 | 937,121 |
| July 08, 2025 | 47.18 | 46.44 | 46.44 | 47.8 | 44.73 | 1.61M |
| July 07, 2025 | 46.57 | 47.16 | 47.16 | 47.24 | 46.13 | 1.24M |
| July 03, 2025 | 45.23 | 46.41 | 46.41 | 46.46 | 45.08 | 1.16M |
| July 02, 2025 | 45.06 | 45.31 | 45.31 | 45.43 | 44.42 | 1.29M |
| July 01, 2025 | 46.35 | 45.09 | 45.09 | 46.52 | 44.3 | 1.08M |
| June 30, 2025 | 45.57 | 46.48 | 46.48 | 46.69 | 45.18 | 1.42M |
| June 27, 2025 | 44.88 | 45.04 | 45.04 | 46 | 44.74 | 11.15M |
| June 26, 2025 | 43.89 | 44.6 | 44.6 | 44.8 | 43.7 | 1.14M |
| June 25, 2025 | 43.93 | 43.47 | 43.47 | 44.16 | 43.33 | 1.03M |
| June 24, 2025 | 44.3 | 43.12 | 43.12 | 44.47 | 42.18 | 1.7M |
| June 23, 2025 | 44.07 | 44.73 | 44.73 | 45.35 | 43.87 | 1.17M |
| June 20, 2025 | 44.5 | 44 | 44 | 45.37 | 42.91 | 2.3M |
| June 18, 2025 | 45.31 | 44.24 | 44.24 | 46.16 | 44.19 | 1.51M |
| June 17, 2025 | 43.97 | 45.31 | 45.31 | 45.65 | 43.79 | 1.05M |
| June 16, 2025 | 46.15 | 43.66 | 43.66 | 46.93 | 43.62 | 2.07M |
| June 13, 2025 | 46.32 | 46.07 | 46.07 | 46.96 | 45.49 | 1.17M |
| June 12, 2025 | 44.1 | 45.29 | 45.29 | 45.5 | 44.01 | 729,509 |
| June 11, 2025 | 43.64 | 44.64 | 44.64 | 44.66 | 42.42 | 786,753 |
| June 10, 2025 | 44.39 | 43.54 | 43.54 | 44.54 | 42.84 | 728,343 |
| June 09, 2025 | 44.46 | 44.54 | 44.54 | 44.84 | 43.4 | 849,245 |
| June 06, 2025 | 44.72 | 44.39 | 44.39 | 45.01 | 44.03 | 564,381 |
| June 05, 2025 | 45.38 | 44.4 | 44.4 | 45.45 | 43.81 | 824,245 |
| June 04, 2025 | 44.44 | 44.99 | 44.99 | 45.04 | 44.16 | 956,700 |
| June 03, 2025 | 44.18 | 44.11 | 44.11 | 44.39 | 43.15 | 935,091 |
| June 02, 2025 | 42.78 | 43.92 | 43.92 | 43.96 | 42.78 | 1.52M |
| May 30, 2025 | 41.7 | 42.3 | 42.3 | 42.5 | 41.54 | 1.07M |
| May 29, 2025 | 42.73 | 41.75 | 41.75 | 42.82 | 40.75 | 846,600 |
| May 28, 2025 | 42.53 | 42.33 | 42.33 | 42.94 | 42.25 | 777,500 |
| May 27, 2025 | 41.21 | 42.5 | 42.5 | 42.52 | 41.13 | 1M |
| May 23, 2025 | 40.66 | 41.04 | 41.04 | 41.69 | 40.4 | 859,926 |
| May 22, 2025 | 40.58 | 40.72 | 40.72 | 40.79 | 40.12 | 805,459 |
| May 21, 2025 | 41.24 | 40.67 | 40.58 | 41.49 | 40.62 | 686,277 |
| May 20, 2025 | 41.91 | 41.54 | 41.45 | 42.12 | 41.19 | 851,605 |
| May 19, 2025 | 41.26 | 42 | 41.91 | 43.4 | 41.08 | 864,180 |
| May 16, 2025 | 40.82 | 41.67 | 41.66 | 41.71 | 40.75 | 681,412 |
| May 15, 2025 | 40.29 | 40.97 | 40.97 | 41.1 | 40.2 | 728,700 |
| May 14, 2025 | 40.64 | 40.38 | 40.38 | 40.99 | 40.01 | 957,964 |
| May 13, 2025 | 41.27 | 40.64 | 40.64 | 41.5 | 40.34 | 1.06M |
| May 12, 2025 | 43.02 | 40.84 | 40.84 | 43.2 | 39.21 | 1.69M |
| May 09, 2025 | 41.8 | 41.77 | 41.77 | 42.09 | 40.94 | 653,602 |
| May 08, 2025 | 42 | 41.8 | 41.8 | 42.25 | 41.3 | 812,498 |
| May 07, 2025 | 41.46 | 41.56 | 41.56 | 42.2 | 41.22 | 1.19M |
| May 06, 2025 | 41.21 | 41.44 | 41.44 | 42.09 | 40.66 | 1.42M |
| May 05, 2025 | 41.95 | 41.77 | 41.77 | 42.62 | 41.32 | 1.49M |
| May 02, 2025 | 41.04 | 42 | 42 | 42.41 | 40 | 2.14M |
| May 01, 2025 | 37.67 | 40.23 | 40.23 | 40.75 | 37 | 2.07M |
| April 30, 2025 | 36.56 | 36.96 | 36.96 | 37.13 | 35.79 | 991,273 |
| April 29, 2025 | 36.93 | 37.15 | 37.15 | 37.38 | 36.46 | 630,924 |
| April 28, 2025 | 37.25 | 36.73 | 36.73 | 37.7 | 36.35 | 478,601 |
| April 25, 2025 | 36.75 | 37.25 | 37.25 | 37.39 | 36.46 | 458,926 |
| April 24, 2025 | 35.73 | 36.71 | 36.71 | 37.22 | 35.6 | 558,100 |
| April 23, 2025 | 36.56 | 35.94 | 35.94 | 36.79 | 35.4 | 1.15M |
| April 22, 2025 | 34.96 | 35.14 | 35.14 | 35.4 | 33.89 | 892,335 |
| April 21, 2025 | 35.71 | 34.61 | 34.61 | 36 | 34.09 | 1.12M |
| April 17, 2025 | 35.77 | 36.46 | 36.46 | 36.55 | 35.4 | 1.15M |