48.65
-0.7(-1.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49.31 | 48.65 | 48.65 | 49.43 | 48.62 | 1.45M |
| August 15, 2025 | 49.03 | 49.35 | 49.35 | 49.5 | 49 | 893,019 |
| August 14, 2025 | 48.8 | 48.96 | 48.96 | 49.05 | 48.8 | 841,447 |
| August 13, 2025 | 49.01 | 49.23 | 49.23 | 49.43 | 48.96 | 929,116 |
| August 12, 2025 | 48.1 | 48.97 | 48.97 | 49.02 | 48.03 | 1.34M |
| August 11, 2025 | 47.74 | 48.01 | 48.01 | 48.04 | 47.55 | 1.16M |
| August 08, 2025 | 47.92 | 48.04 | 48.04 | 48.14 | 47.63 | 1.29M |
| August 07, 2025 | 47.93 | 48.36 | 48.36 | 48.37 | 47.7 | 2.01M |
| August 06, 2025 | 49.74 | 47.49 | 47.49 | 49.83 | 47.45 | 2.88M |
| August 05, 2025 | 50.11 | 49.95 | 49.95 | 50.23 | 49.61 | 2.08M |
| August 04, 2025 | 49.71 | 50.25 | 50.25 | 50.27 | 49.64 | 1.55M |
| August 01, 2025 | 49.79 | 49.94 | 49.94 | 49.94 | 49.16 | 1.45M |
| July 31, 2025 | 50.18 | 49.34 | 49.34 | 50.37 | 49.27 | 1.47M |
| July 30, 2025 | 50.72 | 50.57 | 50.57 | 50.93 | 50.26 | 1.07M |
| July 29, 2025 | 51.1 | 51.07 | 51.07 | 51.39 | 50.92 | 946,100 |
| July 28, 2025 | 51.3 | 50.98 | 50.98 | 51.33 | 50.71 | 1.4M |
| July 25, 2025 | 51.16 | 51.79 | 51.79 | 51.88 | 51.07 | 1.29M |
| July 24, 2025 | 50.86 | 51.23 | 51.23 | 51.58 | 50.79 | 1.29M |
| July 23, 2025 | 49.92 | 50.4 | 50.4 | 50.83 | 49.92 | 2.14M |
| July 22, 2025 | 48 | 49.51 | 49.51 | 49.64 | 47.99 | 1.69M |
| July 21, 2025 | 48.11 | 48.06 | 48.06 | 48.49 | 47.66 | 1.53M |
| July 18, 2025 | 48.7 | 48.36 | 48.36 | 48.75 | 47.93 | 2.73M |
| July 17, 2025 | 47.93 | 48.24 | 48.24 | 48.34 | 47.84 | 1.16M |
| July 16, 2025 | 47.79 | 48.3 | 48.3 | 48.39 | 47.71 | 1.25M |
| July 15, 2025 | 48.37 | 47.45 | 47.45 | 48.46 | 47.38 | 1.93M |
| July 14, 2025 | 47.73 | 48.28 | 48.28 | 48.47 | 47.73 | 1.51M |
| July 11, 2025 | 48.22 | 48.13 | 48.13 | 48.24 | 47.68 | 2.42M |
| July 10, 2025 | 48.08 | 48.55 | 48.55 | 48.9 | 47.96 | 1.18M |
| July 09, 2025 | 47.99 | 47.96 | 47.96 | 48.29 | 47.55 | 1.75M |
| July 08, 2025 | 47.41 | 47.85 | 47.85 | 48.2 | 47.35 | 1.76M |
| July 07, 2025 | 48.08 | 47.53 | 47.53 | 48.08 | 47.25 | 1.08M |
| July 03, 2025 | 48.4 | 48.34 | 48.34 | 48.63 | 47.97 | 770,537 |
| July 02, 2025 | 47.69 | 48.64 | 48.64 | 48.64 | 47.65 | 1.47M |
| July 01, 2025 | 47.88 | 48.21 | 47.96 | 48.82 | 47.77 | 1.01M |
| June 30, 2025 | 48.24 | 48.06 | 48.06 | 48.27 | 47.66 | 959,557 |
| June 27, 2025 | 48.05 | 47.77 | 47.77 | 48.29 | 47.52 | 1.84M |
| June 26, 2025 | 48.3 | 48.04 | 48.04 | 48.36 | 47.74 | 1.21M |
| June 25, 2025 | 46.6 | 47.45 | 47.45 | 47.64 | 46.37 | 1.9M |
| June 24, 2025 | 47.31 | 47.23 | 47.23 | 47.38 | 46.76 | 1.3M |
| June 23, 2025 | 46.47 | 46.71 | 46.71 | 46.74 | 45.95 | 1.1M |
| June 20, 2025 | 46.6 | 46.76 | 46.76 | 46.83 | 46.37 | 2.12M |
| June 18, 2025 | 46.5 | 46.55 | 46.55 | 46.81 | 46.25 | 870,336 |
| June 17, 2025 | 46.92 | 46.55 | 46.55 | 46.99 | 46.44 | 1.16M |
| June 16, 2025 | 47.21 | 47.45 | 47.45 | 47.71 | 46.94 | 1.27M |
| June 13, 2025 | 46.65 | 47.11 | 47.11 | 47.24 | 46.6 | 1.07M |
| June 12, 2025 | 46.98 | 47.39 | 47.39 | 47.4 | 46.68 | 1.1M |
| June 11, 2025 | 46.91 | 46.72 | 46.72 | 47.23 | 46.62 | 1.44M |
| June 10, 2025 | 46.53 | 46.22 | 46.22 | 46.72 | 46.07 | 1.81M |
| June 09, 2025 | 45.68 | 46.17 | 46.17 | 46.44 | 45.59 | 1.84M |
| June 06, 2025 | 45.45 | 45.48 | 45.48 | 45.88 | 45.29 | 1.06M |
| June 05, 2025 | 46 | 45.56 | 45.56 | 46.19 | 45.54 | 1.17M |
| June 04, 2025 | 45.7 | 45.72 | 45.72 | 46.15 | 45.63 | 1.01M |
| June 03, 2025 | 44.95 | 45.28 | 45.28 | 45.39 | 44.74 | 1.45M |
| June 02, 2025 | 45.07 | 44.9 | 44.9 | 45.21 | 44.71 | 1.64M |
| May 30, 2025 | 45.2 | 45.13 | 45.13 | 45.41 | 44.78 | 2.52M |
| May 29, 2025 | 44.74 | 45 | 45 | 45.11 | 44.51 | 1.55M |
| May 28, 2025 | 44.08 | 44.38 | 44.38 | 44.5 | 43.99 | 1.42M |
| May 27, 2025 | 43.83 | 43.85 | 43.85 | 44.08 | 43.54 | 1.89M |
| May 23, 2025 | 42.09 | 42.05 | 42.05 | 42.15 | 41.77 | 1.21M |
| May 22, 2025 | 42.4 | 42.32 | 42.32 | 42.51 | 42.1 | 1.28M |