47.00
+0.72(+1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 46.51 | 47 | 47 | 47.24 | 46.51 | 8,500 |
| August 21, 2025 | 46.07 | 46.28 | 46.28 | 46.28 | 46.07 | 3,100 |
| August 20, 2025 | 46.79 | 46.25 | 46.25 | 46.79 | 45.98 | 6,900 |
| August 19, 2025 | 46.68 | 46.43 | 46.43 | 46.97 | 46.3 | 9,819 |
| August 18, 2025 | 44.81 | 46.22 | 46.22 | 46.64 | 44.81 | 14,900 |
| August 15, 2025 | 45 | 44.42 | 44.42 | 45 | 44.22 | 6,000 |
| August 14, 2025 | 44.1 | 44.5 | 44.5 | 44.72 | 44 | 16,900 |
| August 13, 2025 | 44 | 43.13 | 43.13 | 44 | 42.8 | 35,000 |
| August 12, 2025 | 44.5 | 43.85 | 43.85 | 44.76 | 43.36 | 8,710 |
| August 11, 2025 | 44.11 | 44.76 | 44.76 | 45.99 | 44.11 | 11,427 |
| August 08, 2025 | 42.48 | 42.53 | 42.53 | 43.1 | 42.33 | 34,934 |
| August 07, 2025 | 43.3 | 42.62 | 42.62 | 43.3 | 42.38 | 3,120 |
| August 06, 2025 | 42.15 | 42.55 | 42.55 | 42.55 | 42.15 | 1,402 |
| August 05, 2025 | 42.85 | 42.23 | 42.23 | 42.85 | 42.11 | 4,437 |
| August 04, 2025 | 43.83 | 43.64 | 43.64 | 44.09 | 43.51 | 5,600 |
| August 01, 2025 | 43.07 | 42.65 | 42.65 | 44 | 42.24 | 14,000 |
| July 31, 2025 | 43.58 | 43.12 | 43.12 | 44.53 | 43.12 | 11,742 |
| July 30, 2025 | 44.99 | 44.55 | 44.55 | 45.42 | 44.55 | 7,506 |
| July 29, 2025 | 44.93 | 45.09 | 45.09 | 45.39 | 44.8 | 7,700 |
| July 28, 2025 | 44.68 | 44.5 | 44.5 | 45.47 | 44.5 | 6,300 |
| July 25, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 736 |
| July 24, 2025 | 45.75 | 46.2 | 46.2 | 47 | 45.75 | 3,100 |
| July 23, 2025 | 46.82 | 46.53 | 46.53 | 46.82 | 46.51 | 3,000 |
| July 22, 2025 | 46.28 | 46.72 | 46.72 | 47 | 46.01 | 10,720 |
| July 21, 2025 | 45.73 | 46.08 | 46.08 | 46.18 | 45.72 | 10,100 |
| July 18, 2025 | 45.68 | 45.19 | 45.19 | 45.68 | 44.95 | 8,000 |
| July 17, 2025 | 44.55 | 45.44 | 45.44 | 45.44 | 44.55 | 3,626 |
| July 16, 2025 | 43.5 | 44.4 | 44.4 | 44.4 | 43.45 | 3,500 |
| July 15, 2025 | 43.29 | 43.47 | 43.47 | 43.49 | 43.2 | 4,300 |
| July 14, 2025 | 42.63 | 42.84 | 42.84 | 43.1 | 42.5 | 15,300 |
| July 11, 2025 | 43.49 | 43.59 | 43.59 | 43.69 | 43.32 | 8,941 |
| July 10, 2025 | 43.57 | 43.6 | 43.6 | 43.6 | 42.88 | 18,600 |
| July 09, 2025 | 43.43 | 43.72 | 43.72 | 44.3 | 43.42 | 34,033 |
| July 08, 2025 | 45.69 | 44.22 | 44.55 | 45.69 | 44 | 27,121 |
| July 07, 2025 | 47.59 | 47.36 | 47.36 | 50.01 | 45.09 | 18,300 |
| July 03, 2025 | 51.44 | 50.44 | 50.44 | 51.44 | 50.44 | 1,920 |
| July 02, 2025 | 51.59 | 51.52 | 51.52 | 51.9 | 51.33 | 9,500 |
| July 01, 2025 | 52.46 | 51.76 | 51.76 | 52.46 | 51.49 | 15,007 |
| June 30, 2025 | 49.51 | 50.27 | 50.27 | 50.46 | 49.51 | 13,917 |
| June 27, 2025 | 48.08 | 49.61 | 49.61 | 49.61 | 48.08 | 17,300 |
| June 26, 2025 | 48.23 | 48.53 | 48.53 | 48.91 | 48.23 | 12,127 |
| June 25, 2025 | 49.15 | 49.1 | 49.1 | 49.63 | 48.61 | 6,143 |
| June 24, 2025 | 48.75 | 49.19 | 49.19 | 49.84 | 48.75 | 28,834 |
| June 23, 2025 | 46.61 | 46.64 | 46.64 | 46.86 | 45.01 | 26,423 |
| June 20, 2025 | 47.05 | 47.36 | 47.36 | 47.36 | 46.2 | 50,849 |
| June 18, 2025 | 45.62 | 45.64 | 45.64 | 46.28 | 45.49 | 29,800 |
| June 17, 2025 | 45.27 | 44.9 | 44.9 | 46.27 | 44.81 | 10,600 |
| June 16, 2025 | 44.55 | 45.55 | 45.55 | 45.55 | 44.04 | 59,500 |
| June 13, 2025 | 43.09 | 42.76 | 42.76 | 43.09 | 42.4 | 12,800 |
| June 12, 2025 | 43.25 | 43.23 | 43.23 | 44.18 | 43.17 | 22,500 |
| June 11, 2025 | 44.65 | 44.18 | 44.18 | 44.86 | 44.15 | 14,341 |
| June 10, 2025 | 45.25 | 45.15 | 45.15 | 45.6 | 45 | 39,400 |
| June 09, 2025 | 44.4 | 44.35 | 44.35 | 44.48 | 44.14 | 9,949 |
| June 06, 2025 | 45.67 | 44.78 | 44.78 | 45.67 | 44.16 | 18,826 |
| June 05, 2025 | 45.21 | 44.18 | 44.18 | 45.28 | 44 | 8,500 |
| June 04, 2025 | 45.25 | 45.93 | 45.93 | 46.13 | 44.62 | 47,751 |
| June 03, 2025 | 44.44 | 44.12 | 44.12 | 44.65 | 44.09 | 26,300 |
| June 02, 2025 | 44.84 | 45.51 | 45.51 | 45.51 | 44.18 | 40,200 |
| May 30, 2025 | 44.12 | 44.7 | 44.7 | 44.9 | 44 | 9,400 |
| May 29, 2025 | 45.72 | 44.69 | 44.69 | 45.72 | 44.55 | 15,029 |