48.07
-1.64(-3.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 49.28 | 48.07 | 48.07 | 49.29 | 47.9 | 952,511 |
| July 31, 2025 | 49.14 | 49.71 | 49.71 | 49.98 | 49.14 | 1.12M |
| July 30, 2025 | 51.57 | 49.78 | 49.78 | 51.57 | 49.38 | 920,442 |
| July 29, 2025 | 52.47 | 51.58 | 51.58 | 52.47 | 51.19 | 1.08M |
| July 28, 2025 | 52.75 | 52.27 | 52.27 | 52.75 | 52.01 | 801,100 |
| July 25, 2025 | 52.05 | 52.63 | 52.63 | 52.66 | 51.21 | 669,602 |
| July 24, 2025 | 51.55 | 51.77 | 51.77 | 52.1 | 51.3 | 759,146 |
| July 23, 2025 | 51.44 | 51.62 | 51.62 | 51.92 | 50.94 | 744,000 |
| July 22, 2025 | 50.35 | 50.91 | 50.91 | 51.05 | 50.12 | 814,749 |
| July 21, 2025 | 50.67 | 50.29 | 50.29 | 51.01 | 50.16 | 629,689 |
| July 18, 2025 | 51.56 | 50.36 | 50.36 | 51.75 | 50.1 | 744,830 |
| July 17, 2025 | 51.46 | 51.4 | 51.4 | 52.08 | 50.79 | 985,119 |
| July 16, 2025 | 51.65 | 51.54 | 51.54 | 51.84 | 50.84 | 806,700 |
| July 15, 2025 | 51.86 | 51.49 | 51.49 | 52.21 | 51.38 | 1.06M |
| July 14, 2025 | 51.71 | 52.12 | 52.12 | 52.23 | 51.18 | 1.1M |
| July 11, 2025 | 52.03 | 51.77 | 51.77 | 52.07 | 51.3 | 862,410 |
| July 10, 2025 | 50.39 | 51.66 | 51.66 | 52.2 | 50.27 | 1.1M |
| July 09, 2025 | 50.66 | 50.29 | 50.29 | 50.81 | 49.97 | 1.04M |
| July 08, 2025 | 50.29 | 50.24 | 50.24 | 50.6 | 49.93 | 1.17M |
| July 07, 2025 | 50.65 | 49.9 | 49.9 | 51.05 | 49.7 | 1.07M |
| July 03, 2025 | 50.66 | 51.05 | 51.05 | 51.21 | 50.07 | 1.6M |
| July 02, 2025 | 49.31 | 50.53 | 50.53 | 50.62 | 48.81 | 1.5M |
| July 01, 2025 | 48.45 | 49.45 | 49.45 | 50.34 | 48.34 | 1.61M |
| June 30, 2025 | 49.35 | 48.7 | 48.7 | 49.35 | 48.4 | 1.04M |
| June 27, 2025 | 48.3 | 49 | 49 | 49.26 | 48.3 | 2.33M |
| June 26, 2025 | 47.9 | 48.09 | 48.09 | 48.72 | 47.64 | 1.44M |
| June 25, 2025 | 47.92 | 47.85 | 47.85 | 48.24 | 47.41 | 1M |
| June 24, 2025 | 49.88 | 48.01 | 48.01 | 49.96 | 47.93 | 2.58M |
| June 23, 2025 | 47.68 | 49.1 | 49.1 | 49.28 | 47.37 | 3.86M |
| June 20, 2025 | 44.71 | 47.97 | 47.97 | 48.11 | 44.71 | 7.04M |
| June 18, 2025 | 42.83 | 42.78 | 42.78 | 43.64 | 42.61 | 1.05M |
| June 17, 2025 | 42.8 | 42.75 | 42.75 | 43.22 | 42.49 | 890,601 |
| June 16, 2025 | 43.47 | 43.26 | 43.26 | 44.02 | 43.23 | 1.16M |
| June 13, 2025 | 43.03 | 42.96 | 42.96 | 43.52 | 42.64 | 981,206 |
| June 12, 2025 | 43.26 | 43.74 | 43.74 | 43.99 | 42.85 | 1.09M |
| June 11, 2025 | 44.42 | 43.64 | 43.64 | 44.5 | 43.59 | 1.18M |
| June 10, 2025 | 43.28 | 44.05 | 44.05 | 44.19 | 43.04 | 1.35M |
| June 09, 2025 | 42.5 | 42.77 | 42.77 | 43.35 | 42.11 | 1.09M |
| June 06, 2025 | 42.77 | 42.21 | 42.21 | 42.81 | 42.09 | 691,600 |
| June 05, 2025 | 42 | 41.93 | 41.93 | 42.74 | 41.64 | 988,367 |
| June 04, 2025 | 41.51 | 41.82 | 41.82 | 42.1 | 41.06 | 995,401 |
| June 03, 2025 | 40.49 | 41.19 | 41.19 | 41.38 | 40.17 | 868,000 |
| June 02, 2025 | 41.09 | 40.56 | 40.56 | 41.18 | 39.92 | 653,417 |
| May 30, 2025 | 41.27 | 41.14 | 41.14 | 41.45 | 40.65 | 1.17M |
| May 29, 2025 | 41.4 | 41.65 | 41.65 | 41.91 | 41.1 | 1.18M |
| May 28, 2025 | 41.6 | 40.94 | 40.94 | 41.88 | 40.85 | 971,506 |
| May 27, 2025 | 40.15 | 41.6 | 41.6 | 41.6 | 39.9 | 964,400 |
| May 23, 2025 | 39.43 | 39.63 | 39.63 | 39.84 | 39.33 | 580,789 |
| May 22, 2025 | 39.62 | 40.43 | 40.43 | 40.52 | 39.42 | 800,703 |
| May 21, 2025 | 40.91 | 39.78 | 39.78 | 41.11 | 39.72 | 940,500 |
| May 20, 2025 | 41.57 | 41.38 | 41.38 | 42.24 | 41.31 | 867,000 |
| May 19, 2025 | 41.68 | 41.78 | 41.78 | 41.83 | 41.15 | 1.23M |
| May 16, 2025 | 41.33 | 42.27 | 42.27 | 42.29 | 41.33 | 1.42M |
| May 15, 2025 | 41.31 | 41.3 | 41.3 | 41.68 | 40.85 | 1.19M |
| May 14, 2025 | 40.58 | 41.07 | 41.07 | 41.37 | 40.5 | 1.32M |
| May 13, 2025 | 41.02 | 40.56 | 40.56 | 41.37 | 40.4 | 1.14M |
| May 12, 2025 | 42.23 | 40.79 | 40.79 | 43 | 40.39 | 1.68M |
| May 09, 2025 | 39.49 | 39.66 | 39.66 | 40.2 | 39.15 | 1.1M |
| May 08, 2025 | 39.98 | 39.71 | 39.71 | 41.12 | 38.78 | 1.98M |
| May 07, 2025 | 38 | 38.08 | 38.08 | 38.67 | 37.97 | 2.75M |