47.87
-0.1(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 47.84 | 47.97 | 47.97 | 48.36 | 47.67 | 1.31M |
| August 14, 2025 | 49.44 | 47.76 | 47.76 | 49.44 | 47.34 | 1.26M |
| August 13, 2025 | 49.67 | 49.63 | 49.63 | 50.09 | 49.42 | 1.82M |
| August 12, 2025 | 50.2 | 49.84 | 49.84 | 50.35 | 49.46 | 1.26M |
| August 11, 2025 | 50.01 | 50.41 | 50.41 | 50.42 | 49.94 | 606,853 |
| August 08, 2025 | 49.9 | 49.96 | 49.96 | 50.56 | 49.81 | 761,828 |
| August 07, 2025 | 49.39 | 49.91 | 49.91 | 49.92 | 49.23 | 825,338 |
| August 06, 2025 | 48.95 | 49.32 | 49.32 | 49.9 | 48.61 | 914,434 |
| August 05, 2025 | 48.99 | 48.96 | 48.96 | 49.44 | 48.68 | 1.18M |
| August 04, 2025 | 48 | 49.01 | 49.01 | 49.39 | 47.85 | 1.99M |
| August 01, 2025 | 47.69 | 47.93 | 47.93 | 48.54 | 46.19 | 1.47M |
| July 31, 2025 | 47.41 | 47.39 | 47.39 | 49.36 | 47.35 | 1.77M |
| July 30, 2025 | 46.98 | 47.7 | 47.7 | 47.98 | 46.42 | 1.62M |
| July 29, 2025 | 47.79 | 46.92 | 46.92 | 48.4 | 46.72 | 1.66M |
| July 28, 2025 | 47.63 | 47.65 | 47.65 | 48.65 | 47.3 | 1.23M |
| July 25, 2025 | 47.18 | 47.85 | 47.85 | 47.87 | 46.79 | 729,400 |
| July 24, 2025 | 48.07 | 47.29 | 47.29 | 48.07 | 47.26 | 1.05M |
| July 23, 2025 | 47.03 | 48.07 | 48.07 | 48.22 | 46.88 | 956,408 |
| July 22, 2025 | 45.82 | 47 | 47 | 47.4 | 45.81 | 1.94M |
| July 21, 2025 | 45.2 | 45.73 | 45.73 | 46.59 | 45 | 1.33M |
| July 18, 2025 | 45.06 | 44.94 | 44.94 | 45.7 | 44.69 | 785,100 |
| July 17, 2025 | 44.09 | 45.06 | 45.06 | 45.08 | 43.85 | 1.28M |
| July 16, 2025 | 44.02 | 44.16 | 44.16 | 44.36 | 43.58 | 935,600 |
| July 15, 2025 | 44.71 | 44.03 | 44.03 | 45.24 | 44 | 1.9M |
| July 14, 2025 | 45.21 | 45.06 | 45.06 | 45.63 | 44.77 | 679,339 |
| July 11, 2025 | 44.83 | 45.06 | 45.06 | 45.18 | 44.38 | 863,715 |
| July 10, 2025 | 44.93 | 44.89 | 44.89 | 45.58 | 44.77 | 1.42M |
| July 09, 2025 | 45.81 | 45.29 | 45.29 | 46.11 | 44.88 | 1.08M |
| July 08, 2025 | 44.97 | 45.76 | 45.76 | 46.13 | 44.86 | 1.02M |
| July 07, 2025 | 45.74 | 45.23 | 45.23 | 46.02 | 44.8 | 1.55M |
| July 03, 2025 | 45.67 | 45.89 | 45.89 | 46.19 | 45.27 | 564,146 |
| July 02, 2025 | 45.35 | 45.73 | 45.73 | 45.81 | 45.11 | 1.14M |
| July 01, 2025 | 45.12 | 45.49 | 45.49 | 45.73 | 44.72 | 1.54M |
| June 30, 2025 | 44.56 | 44.98 | 44.98 | 45.06 | 44.07 | 1.41M |
| June 27, 2025 | 44.63 | 44.56 | 44.56 | 44.88 | 44.04 | 2.07M |
| June 26, 2025 | 44.99 | 44.55 | 44.55 | 45.38 | 44.45 | 1.18M |
| June 25, 2025 | 46.39 | 44.91 | 44.91 | 46.39 | 44.84 | 939,800 |
| June 24, 2025 | 46.08 | 46.62 | 46.62 | 46.95 | 45.7 | 958,155 |
| June 23, 2025 | 45.28 | 46.08 | 46.09 | 46.2 | 45.19 | 959,563 |
| June 20, 2025 | 45.99 | 45.44 | 45.44 | 46.26 | 45.08 | 1.82M |
| June 18, 2025 | 45.93 | 45.9 | 45.9 | 46.27 | 45.59 | 1.39M |
| June 17, 2025 | 45.91 | 45.9 | 45.9 | 46.48 | 45.67 | 835,800 |
| June 16, 2025 | 46.16 | 45.96 | 45.96 | 46.98 | 45.78 | 970,700 |
| June 13, 2025 | 45.69 | 46.14 | 46.14 | 46.35 | 44.61 | 941,400 |
| June 12, 2025 | 45.6 | 45.75 | 45.75 | 45.82 | 44.89 | 1.11M |
| June 11, 2025 | 45.36 | 45.11 | 45.11 | 45.8 | 44.6 | 1.54M |
| June 10, 2025 | 46.03 | 45.38 | 45.38 | 46.4 | 45.2 | 1.4M |
| June 09, 2025 | 46.83 | 45.87 | 45.87 | 46.83 | 45.52 | 1.29M |
| June 06, 2025 | 47.56 | 46.97 | 46.97 | 47.8 | 46.8 | 891,339 |
| June 05, 2025 | 47.51 | 47.49 | 47.49 | 47.77 | 47.13 | 975,900 |
| June 04, 2025 | 49.28 | 47.64 | 47.64 | 49.28 | 47.55 | 1.07M |
| June 03, 2025 | 49.39 | 49.18 | 49.18 | 49.64 | 48.52 | 1.06M |
| June 02, 2025 | 48.84 | 49.53 | 49.53 | 49.57 | 48.34 | 980,941 |
| May 30, 2025 | 48.99 | 49.16 | 49.16 | 49.64 | 48.83 | 938,929 |
| May 29, 2025 | 48.26 | 49 | 49 | 49.04 | 47.64 | 1.09M |
| May 28, 2025 | 48.15 | 48.45 | 48.45 | 48.57 | 47.8 | 969,800 |
| May 27, 2025 | 49.48 | 48.32 | 48.32 | 49.53 | 47.42 | 979,346 |
| May 23, 2025 | 49.19 | 49.6 | 49.6 | 49.79 | 48.7 | 794,827 |
| May 22, 2025 | 50.87 | 49.19 | 49.19 | 51 | 48.86 | 1.1M |
| May 21, 2025 | 51.03 | 50.91 | 50.91 | 51.24 | 50.54 | 1.14M |
