48.78
+2.4(+5.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 46.85 | 48.78 | 48.78 | 49.1 | 46.01 | 317,200 |
August 21, 2025 | 44.49 | 46.38 | 46.38 | 46.54 | 44.23 | 165,200 |
August 20, 2025 | 44.98 | 45.25 | 45.25 | 45.27 | 44.15 | 284,528 |
August 19, 2025 | 46.14 | 44.8 | 44.8 | 47 | 44.45 | 328,719 |
August 18, 2025 | 47.16 | 46.63 | 46.63 | 48.68 | 46.27 | 806,000 |
August 15, 2025 | 47.59 | 47.08 | 47.08 | 47.76 | 46.64 | 310,385 |
August 14, 2025 | 48.49 | 47.7 | 47.7 | 49.21 | 47.62 | 241,046 |
August 13, 2025 | 49.36 | 49.05 | 49.05 | 49.97 | 47.94 | 546,200 |
August 12, 2025 | 45.5 | 48.46 | 48.46 | 48.59 | 44.28 | 488,018 |
August 11, 2025 | 45.69 | 44.95 | 44.95 | 46.62 | 44.25 | 1.05M |
August 08, 2025 | 47.14 | 45.94 | 45.94 | 47.29 | 45.3 | 438,540 |
August 07, 2025 | 48.89 | 47.27 | 47.27 | 49.31 | 46.39 | 241,648 |
August 06, 2025 | 47.71 | 48.6 | 48.6 | 50.34 | 46.16 | 455,347 |
August 05, 2025 | 53.05 | 47.79 | 47.79 | 53.46 | 46.58 | 865,819 |
August 04, 2025 | 52 | 51.09 | 51.09 | 52.65 | 45.48 | 1.79M |
August 01, 2025 | 53.8 | 54.09 | 54.09 | 55.94 | 53 | 638,014 |
July 31, 2025 | 56 | 54.22 | 54.22 | 56.7 | 53.71 | 557,104 |
July 30, 2025 | 56.67 | 56.59 | 56.59 | 59.27 | 55.78 | 546,819 |
July 29, 2025 | 57.72 | 55.96 | 55.96 | 58.54 | 55.38 | 479,545 |
July 28, 2025 | 59.46 | 55.65 | 55.65 | 60 | 55.51 | 435,525 |
July 25, 2025 | 58.28 | 59.22 | 59.22 | 61.03 | 56.66 | 690,822 |
July 24, 2025 | 56.76 | 58.01 | 58.01 | 58.44 | 55.96 | 374,036 |
July 23, 2025 | 56.19 | 57.09 | 57.09 | 57.56 | 54.96 | 410,306 |
July 22, 2025 | 55.1 | 55.41 | 55.41 | 55.99 | 53.89 | 377,391 |
July 21, 2025 | 54.5 | 55.16 | 55.16 | 59.1 | 54.46 | 587,700 |
July 18, 2025 | 55.53 | 53.85 | 53.85 | 57.02 | 53.72 | 394,358 |
July 17, 2025 | 55.1 | 54.94 | 54.94 | 58.34 | 53.57 | 521,647 |
July 16, 2025 | 52.08 | 53.63 | 53.63 | 53.8 | 51.48 | 338,235 |
July 15, 2025 | 53.99 | 51.89 | 51.89 | 54.44 | 51.5 | 396,508 |
July 14, 2025 | 50.25 | 53.6 | 53.6 | 53.72 | 50.09 | 418,326 |
July 11, 2025 | 50.19 | 50.54 | 50.54 | 51.38 | 49.6 | 298,011 |
July 10, 2025 | 50.08 | 50.3 | 50.3 | 50.71 | 48.86 | 558,915 |
July 09, 2025 | 47.67 | 50.2 | 50.2 | 53.35 | 47.39 | 806,042 |
July 08, 2025 | 47.37 | 46.76 | 46.76 | 48.54 | 45.7 | 395,325 |
July 07, 2025 | 46.89 | 46.68 | 46.68 | 47.72 | 46 | 230,231 |
July 03, 2025 | 46.59 | 47.26 | 47.26 | 48 | 45.65 | 242,900 |
July 02, 2025 | 43.19 | 46.32 | 46.32 | 46.6 | 42.69 | 243,796 |
July 01, 2025 | 41.88 | 43.17 | 43.17 | 43.88 | 40.93 | 202,900 |
June 30, 2025 | 42.79 | 42.05 | 42.05 | 43.24 | 42.05 | 341,828 |
June 27, 2025 | 44.06 | 43 | 43 | 44.4 | 42.44 | 607,522 |
June 26, 2025 | 43.12 | 44.04 | 44.04 | 44.38 | 41.75 | 183,030 |
June 25, 2025 | 44.1 | 43.33 | 43.33 | 44.1 | 42.49 | 149,600 |
June 24, 2025 | 42.15 | 43.96 | 43.96 | 44.02 | 41.41 | 217,701 |
June 23, 2025 | 42 | 41.63 | 41.63 | 42.7 | 40.86 | 229,200 |
June 20, 2025 | 43.21 | 42.34 | 42.34 | 43.27 | 41.87 | 300,044 |
June 18, 2025 | 43.55 | 42.97 | 42.97 | 44.99 | 42.61 | 254,900 |
June 17, 2025 | 43.35 | 43.46 | 43.46 | 44.26 | 41.64 | 210,648 |
June 16, 2025 | 44.76 | 43.81 | 43.81 | 44.76 | 43.03 | 147,500 |
June 13, 2025 | 43.66 | 44.3 | 44.3 | 45.8 | 43.66 | 178,016 |
June 12, 2025 | 44.01 | 45.03 | 45.03 | 46.06 | 43.44 | 269,809 |
June 11, 2025 | 46.12 | 44.6 | 44.6 | 46.93 | 44.56 | 232,400 |
June 10, 2025 | 44.49 | 45.85 | 45.85 | 46.09 | 43.49 | 298,300 |
June 09, 2025 | 45.45 | 44.51 | 44.51 | 45.45 | 43.44 | 207,500 |
June 06, 2025 | 42.84 | 44.56 | 44.56 | 45.89 | 42.12 | 443,608 |
June 05, 2025 | 40.83 | 42.26 | 42.26 | 45.85 | 40.57 | 895,700 |
June 04, 2025 | 41.26 | 41.37 | 41.37 | 42.67 | 40.93 | 482,781 |
June 03, 2025 | 39.9 | 41.2 | 41.2 | 41.27 | 39 | 244,036 |
June 02, 2025 | 39 | 39.82 | 39.82 | 40.3 | 37.55 | 242,300 |
May 30, 2025 | 38.19 | 38.55 | 38.55 | 38.79 | 36.3 | 342,500 |
May 29, 2025 | 37.48 | 38.45 | 38.45 | 38.9 | 36.85 | 164,100 |