47.47
+0.36(+0.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 47.21 | 47.47 | 47.47 | 47.49 | 47.21 | 11,920 |
August 21, 2025 | 47.13 | 47.11 | 47.11 | 47.14 | 47.11 | 3,600 |
August 20, 2025 | 47.17 | 47.19 | 47.19 | 47.24 | 47.17 | 18,004 |
August 19, 2025 | 47.17 | 47.2 | 47.2 | 47.27 | 47.17 | 30,514 |
August 18, 2025 | 47.19 | 47.19 | 47.19 | 47.23 | 47.14 | 17,300 |
August 15, 2025 | 47.14 | 47.19 | 47.19 | 47.19 | 47.14 | 3,713 |
August 14, 2025 | 47.19 | 47.15 | 47.15 | 47.19 | 47.14 | 4,872 |
August 13, 2025 | 47.29 | 47.27 | 47.27 | 47.29 | 47.19 | 3,800 |
August 12, 2025 | 47.11 | 47.17 | 47.17 | 47.17 | 47.11 | 3,314 |
August 11, 2025 | 47.05 | 47.07 | 47.07 | 47.14 | 47.04 | 7,900 |
August 08, 2025 | 47.09 | 47.1 | 47.1 | 47.1 | 47.05 | 8,528 |
August 07, 2025 | 47.08 | 47.05 | 47.05 | 47.09 | 47.03 | 6,620 |
August 06, 2025 | 47.07 | 47.11 | 47.11 | 47.13 | 47.04 | 8,800 |
August 05, 2025 | 47.08 | 47.02 | 47.02 | 47.08 | 46.98 | 3,500 |
August 04, 2025 | 47.02 | 47.09 | 47.09 | 47.09 | 47 | 3,900 |
August 01, 2025 | 46.81 | 46.88 | 46.88 | 46.93 | 46.81 | 7,645 |
July 31, 2025 | 47.18 | 47.15 | 46.9 | 47.22 | 46.91 | 255,844 |
July 30, 2025 | 47.26 | 47.22 | 47.22 | 47.26 | 47.15 | 17,684 |
July 29, 2025 | 47.3 | 47.27 | 47.27 | 47.32 | 47.27 | 4,147 |
July 28, 2025 | 47.23 | 47.28 | 47.28 | 47.28 | 47.2 | 16,400 |
July 25, 2025 | 47.21 | 47.26 | 47.26 | 47.32 | 47.2 | 3,100 |
July 24, 2025 | 47.21 | 47.2 | 47.2 | 47.27 | 47.19 | 8,832 |
July 23, 2025 | 47.26 | 47.29 | 47.29 | 47.3 | 47.24 | 19,600 |
July 22, 2025 | 47.22 | 47.18 | 47.18 | 47.22 | 47.11 | 6,400 |
July 21, 2025 | 47.16 | 47.14 | 47.14 | 47.21 | 47.13 | 19,400 |
July 18, 2025 | 47.08 | 47.1 | 47.1 | 47.14 | 47.05 | 7,437 |
July 17, 2025 | 46.99 | 47.07 | 47.07 | 47.07 | 46.99 | 5,900 |
July 16, 2025 | 46.98 | 47.03 | 47.03 | 47.05 | 46.96 | 8,400 |
July 15, 2025 | 46.97 | 46.9 | 46.9 | 47.07 | 46.9 | 19,900 |
July 14, 2025 | 47.03 | 47.07 | 47.07 | 47.07 | 46.98 | 9,502 |
July 11, 2025 | 47.02 | 47.01 | 47.01 | 47.08 | 47.01 | 73,446 |
July 10, 2025 | 47.15 | 47.07 | 47.07 | 47.16 | 47.07 | 9,635 |
July 09, 2025 | 47.11 | 47.12 | 47.12 | 47.15 | 47.09 | 2,700 |
July 08, 2025 | 47.07 | 47.04 | 47.04 | 47.07 | 46.98 | 3,148 |
July 07, 2025 | 47.46 | 47.1 | 47.1 | 47.46 | 47.08 | 19,300 |
July 03, 2025 | 47.33 | 47.29 | 47.29 | 47.33 | 47.2 | 3,900 |
July 02, 2025 | 47.14 | 47.27 | 47.27 | 47.27 | 47.14 | 9,647 |
July 01, 2025 | 47.31 | 47.21 | 47.21 | 47.31 | 47.13 | 10,022 |
June 30, 2025 | 47.26 | 47.5 | 47.25 | 47.51 | 47.26 | 10,232 |
June 27, 2025 | 47.36 | 47.34 | 47.09 | 47.42 | 47.3 | 7,336 |
June 26, 2025 | 47.23 | 47.35 | 47.35 | 47.35 | 47.23 | 5,553 |
June 25, 2025 | 47.21 | 47.21 | 47.21 | 47.27 | 47.14 | 3,604 |
June 24, 2025 | 47.31 | 47.2 | 47.2 | 47.31 | 47.13 | 4,700 |
June 23, 2025 | 47.03 | 47.05 | 47.05 | 47.07 | 46.95 | 11,809 |
June 20, 2025 | 46.87 | 46.95 | 46.95 | 46.97 | 46.83 | 10,299 |
June 18, 2025 | 46.67 | 46.77 | 46.77 | 46.94 | 46.67 | 14,065 |
June 17, 2025 | 46.81 | 46.79 | 46.79 | 46.86 | 46.72 | 14,600 |
June 16, 2025 | 46.68 | 46.85 | 46.85 | 46.89 | 46.68 | 3,404 |
June 13, 2025 | 46.87 | 46.75 | 46.75 | 46.87 | 46.68 | 4,000 |
June 12, 2025 | 46.73 | 46.77 | 46.77 | 46.88 | 46.72 | 2,900 |
June 11, 2025 | 46.9 | 46.86 | 46.86 | 46.94 | 46.79 | 2,711 |
June 10, 2025 | 46.77 | 46.84 | 46.84 | 46.87 | 46.7 | 173,533 |
June 09, 2025 | 46.6 | 46.7 | 46.7 | 46.88 | 46.6 | 16,607 |
June 06, 2025 | 46.69 | 46.7 | 46.7 | 46.74 | 46.63 | 2,700 |
June 05, 2025 | 46.78 | 46.63 | 46.63 | 47 | 46.58 | 13,100 |
June 04, 2025 | 46.78 | 46.76 | 46.76 | 46.78 | 46.58 | 6,000 |
June 03, 2025 | 46.56 | 46.67 | 46.67 | 46.7 | 46.56 | 24,100 |
June 02, 2025 | 46.75 | 46.56 | 46.56 | 46.75 | 46.46 | 3,030 |
May 30, 2025 | 46.65 | 46.75 | 46.49 | 46.83 | 46.64 | 8,333 |
May 29, 2025 | 46.8 | 49.11 | 48.83 | 49.11 | 46.72 | 8,600 |