48.47
-0.06(-0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 47.59 | 48.53 | 48.53 | 48.95 | 47.32 | 81,936 |
September 04, 2025 | 47.56 | 47 | 47 | 47.6 | 46.55 | 37,805 |
September 03, 2025 | 47.28 | 47.82 | 47.82 | 48.17 | 47 | 70,047 |
September 02, 2025 | 46.05 | 46 | 46 | 46.25 | 44.89 | 90,908 |
August 29, 2025 | 44.51 | 44.32 | 44.32 | 44.82 | 43.31 | 40,211 |
August 28, 2025 | 43.91 | 44.38 | 44.38 | 44.73 | 43.58 | 78,496 |
August 27, 2025 | 45.44 | 46.04 | 46.04 | 46.3 | 45 | 46,600 |
August 26, 2025 | 45.36 | 46.64 | 46.64 | 47.86 | 45.36 | 84,213 |
August 25, 2025 | 42.4 | 44.69 | 44.69 | 45 | 42.4 | 194,947 |
August 22, 2025 | 40.73 | 41.84 | 41.84 | 42.4 | 40.73 | 72,010 |
August 21, 2025 | 39.79 | 41.5 | 41.5 | 41.99 | 39.6 | 90,443 |
August 20, 2025 | 39.81 | 39.16 | 39.16 | 39.81 | 38 | 134,410 |
August 19, 2025 | 41.59 | 41.05 | 41.05 | 41.68 | 40.62 | 34,400 |
August 18, 2025 | 42.38 | 41.09 | 41.09 | 42.38 | 40.65 | 25,606 |
August 15, 2025 | 41.47 | 41.63 | 41.63 | 42.25 | 40.86 | 64,127 |
August 14, 2025 | 38.96 | 39.82 | 39.82 | 40.22 | 38.8 | 51,437 |
August 13, 2025 | 38.76 | 39.11 | 39.11 | 39.16 | 38.18 | 33,022 |
August 12, 2025 | 38.99 | 38.29 | 38.29 | 39.2 | 38.25 | 32,420 |
August 11, 2025 | 38.5 | 38.62 | 38.62 | 39.09 | 38.33 | 27,900 |
August 08, 2025 | 38.56 | 37.65 | 37.65 | 38.56 | 37 | 59,400 |
August 07, 2025 | 39.44 | 38.35 | 38.35 | 39.44 | 37.8 | 56,936 |
August 06, 2025 | 40.6 | 40.06 | 40.06 | 40.6 | 39.39 | 57,676 |
August 05, 2025 | 40.02 | 41 | 41 | 41.25 | 39.86 | 68,331 |
August 04, 2025 | 38.98 | 40.05 | 40.05 | 40.25 | 38.98 | 58,900 |
August 01, 2025 | 36.79 | 37.78 | 37.78 | 38.16 | 32.7 | 86,757 |
July 31, 2025 | 38.29 | 38.98 | 38.98 | 39.42 | 38 | 64,112 |
July 30, 2025 | 40 | 38.6 | 38.6 | 40.39 | 38.28 | 52,623 |
July 29, 2025 | 40.6 | 40.59 | 40.59 | 40.95 | 39.78 | 43,417 |
July 28, 2025 | 40.16 | 40.39 | 40.39 | 40.96 | 39.11 | 52,836 |
July 25, 2025 | 40.89 | 40.23 | 40.23 | 40.89 | 39.38 | 56,700 |
July 24, 2025 | 38.85 | 40.88 | 40.88 | 41.13 | 38.85 | 174,627 |
July 23, 2025 | 36.72 | 36.25 | 36.25 | 37.49 | 35.33 | 126,756 |
July 22, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0 |
July 21, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0 |
July 18, 2025 | 35 | 33.89 | 33.89 | 35 | 33.67 | 45,516 |
July 17, 2025 | 34.04 | 35.16 | 35.16 | 35.2 | 34.04 | 120,200 |
July 16, 2025 | 33.74 | 33.2 | 33.2 | 33.99 | 33 | 66,039 |
July 15, 2025 | 32.82 | 32.51 | 32.51 | 32.82 | 31.57 | 33,520 |
July 14, 2025 | 32.4 | 32.26 | 32.26 | 32.86 | 31.78 | 69,400 |
July 11, 2025 | 31.95 | 32.9 | 32.9 | 33.93 | 31.71 | 196,600 |
July 10, 2025 | 29.1 | 30.93 | 30.93 | 31.19 | 28.56 | 167,303 |
July 09, 2025 | 28.18 | 28.31 | 28.31 | 28.65 | 27.86 | 22,600 |
July 08, 2025 | 29.57 | 28.17 | 28.17 | 29.57 | 27.79 | 52,793 |
July 07, 2025 | 28.39 | 27.86 | 27.86 | 28.39 | 27.44 | 48,904 |
July 03, 2025 | 30.77 | 30.03 | 30.03 | 30.77 | 29.48 | 38,200 |
July 02, 2025 | 30.3 | 29.75 | 29.75 | 30.3 | 29.25 | 30,577 |
July 01, 2025 | 30.05 | 29.51 | 29.51 | 30.08 | 29.35 | 57,148 |
June 30, 2025 | 31.5 | 31.5 | 31.5 | 31.73 | 30.46 | 62,939 |
June 27, 2025 | 31 | 30.68 | 30.68 | 31 | 30.25 | 48,700 |
June 26, 2025 | 29.7 | 30.5 | 30.5 | 30.66 | 29.7 | 55,600 |
June 25, 2025 | 29.3 | 29.02 | 29.02 | 29.5 | 29 | 35,000 |
June 24, 2025 | 27.92 | 28.55 | 28.55 | 28.84 | 27.84 | 44,514 |
June 23, 2025 | 27.21 | 27.49 | 27.49 | 27.8 | 26.81 | 45,610 |
June 20, 2025 | 28.76 | 27.56 | 27.56 | 28.76 | 27.03 | 105,312 |
June 18, 2025 | 29.7 | 28.71 | 28.71 | 29.7 | 28.55 | 118,558 |
June 17, 2025 | 29.16 | 28.42 | 28.42 | 29.42 | 28.41 | 71,343 |
June 16, 2025 | 29.4 | 29.45 | 29.45 | 29.97 | 29.31 | 128,700 |
June 13, 2025 | 26.5 | 25.96 | 25.96 | 26.8 | 25.62 | 47,944 |
June 12, 2025 | 27.03 | 27.24 | 27.24 | 27.4 | 26.81 | 25,432 |
June 11, 2025 | 28.34 | 28.14 | 28.14 | 28.7 | 27.65 | 78,908 |