47.64
+2.335(+5.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 44.32 | 45.31 | 45.31 | 45.4 | 43.92 | 75,244 |
| August 20, 2025 | 44.17 | 44.37 | 44.37 | 44.46 | 43.25 | 69,000 |
| August 19, 2025 | 44.16 | 44.07 | 44.07 | 44.21 | 43.35 | 147,000 |
| August 18, 2025 | 43.52 | 44.02 | 44.02 | 44.1 | 43.52 | 69,900 |
| August 15, 2025 | 43.99 | 43.59 | 43.59 | 44.2 | 43.05 | 197,600 |
| August 14, 2025 | 43.62 | 43.71 | 43.71 | 43.77 | 43 | 78,335 |
| August 13, 2025 | 43 | 43.99 | 43.99 | 44.1 | 41.59 | 69,632 |
| August 12, 2025 | 41.5 | 42.69 | 42.69 | 42.92 | 40.5 | 101,400 |
| August 11, 2025 | 41.9 | 41.14 | 41.14 | 43.51 | 41.04 | 122,500 |
| August 08, 2025 | 42.82 | 42.25 | 42.25 | 43.15 | 42.03 | 116,322 |
| August 07, 2025 | 42.19 | 42.44 | 42.44 | 43.06 | 40 | 154,700 |
| August 06, 2025 | 43.61 | 43.47 | 43.47 | 43.88 | 42.79 | 67,100 |
| August 05, 2025 | 45.25 | 44.01 | 44.01 | 45.25 | 43.32 | 82,021 |
| August 04, 2025 | 43.01 | 45.07 | 45.07 | 45.13 | 42.39 | 106,243 |
| August 01, 2025 | 43.92 | 42.38 | 42.38 | 43.98 | 42.21 | 87,000 |
| July 31, 2025 | 44.88 | 44.33 | 44.33 | 45.32 | 44.02 | 95,500 |
| July 30, 2025 | 44.49 | 44.75 | 44.75 | 45.1 | 44.34 | 75,900 |
| July 29, 2025 | 45.23 | 44.3 | 44.3 | 45.51 | 44.08 | 57,100 |
| July 28, 2025 | 44.53 | 44.78 | 44.78 | 44.87 | 44.12 | 73,500 |
| July 25, 2025 | 45.18 | 44.46 | 44.46 | 45.24 | 44.14 | 95,300 |
| July 24, 2025 | 45.02 | 45.03 | 45.03 | 45.4 | 44 | 87,200 |
| July 23, 2025 | 44.72 | 45.27 | 45.27 | 45.27 | 44.06 | 67,332 |
| July 22, 2025 | 45.45 | 44.72 | 44.72 | 45.61 | 44.16 | 64,900 |
| July 21, 2025 | 45.7 | 45.48 | 45.48 | 46.5 | 45.1 | 63,916 |
| July 18, 2025 | 45.9 | 45.43 | 45.43 | 46 | 45.01 | 73,804 |
| July 17, 2025 | 45.14 | 45.52 | 45.52 | 46.08 | 45.14 | 68,500 |
| July 16, 2025 | 45.75 | 45.14 | 45.14 | 45.82 | 44.91 | 91,416 |
| July 15, 2025 | 46.53 | 45.49 | 45.49 | 46.55 | 44.54 | 84,407 |
| July 14, 2025 | 47.3 | 46.53 | 46.53 | 47.97 | 46.22 | 101,767 |
| July 11, 2025 | 48.44 | 47.52 | 47.52 | 48.7 | 47.17 | 101,116 |
| July 10, 2025 | 49.9 | 48.63 | 48.63 | 50 | 48.37 | 66,500 |
| July 09, 2025 | 49.64 | 49.99 | 49.99 | 50.29 | 49.37 | 107,300 |
| July 08, 2025 | 50.3 | 49.37 | 49.37 | 50.33 | 49.1 | 98,900 |
| July 07, 2025 | 50.1 | 50.08 | 50.08 | 50.75 | 49.92 | 68,426 |
| July 03, 2025 | 48.88 | 50.25 | 50.25 | 50.39 | 48.19 | 50,343 |
| July 02, 2025 | 48.71 | 48.62 | 48.62 | 49.02 | 47.86 | 63,820 |
| July 01, 2025 | 49.07 | 49.02 | 49.02 | 49.77 | 47.02 | 117,714 |
| June 30, 2025 | 51.55 | 49.2 | 49.2 | 52.24 | 49.1 | 124,415 |
| June 27, 2025 | 48 | 50.96 | 50.96 | 51.4 | 47.5 | 270,449 |
| June 26, 2025 | 47.94 | 47.96 | 47.96 | 48.56 | 47.28 | 80,206 |
| June 25, 2025 | 49.26 | 47.7 | 47.7 | 49.26 | 47.52 | 67,400 |
| June 24, 2025 | 49.11 | 49.29 | 49.29 | 50.65 | 48.16 | 107,440 |
| June 23, 2025 | 47.33 | 48.7 | 48.7 | 49.19 | 46.75 | 145,708 |
| June 20, 2025 | 47.97 | 47.45 | 47.45 | 48.28 | 47.3 | 175,000 |
| June 18, 2025 | 48.21 | 47.7 | 47.7 | 48.37 | 47.11 | 100,834 |
| June 17, 2025 | 48.24 | 48.19 | 48.19 | 48.68 | 47.6 | 95,113 |
| June 16, 2025 | 46.37 | 48.2 | 48.2 | 48.4 | 46.37 | 89,615 |
| June 13, 2025 | 46.17 | 46.19 | 46.19 | 46.99 | 45.6 | 104,209 |
| June 12, 2025 | 47.4 | 46.82 | 46.82 | 47.97 | 46.65 | 74,275 |
| June 11, 2025 | 45.39 | 47.34 | 47.34 | 47.65 | 44.63 | 159,828 |
| June 10, 2025 | 44.21 | 45 | 45 | 45.18 | 43.25 | 151,947 |
| June 09, 2025 | 45.64 | 44.11 | 44.11 | 46.13 | 43.51 | 122,451 |
| June 06, 2025 | 46.74 | 45.64 | 45.64 | 46.95 | 45.22 | 81,334 |
| June 05, 2025 | 46.23 | 46.33 | 46.33 | 46.74 | 45.86 | 76,949 |
| June 04, 2025 | 47.81 | 46.03 | 46.03 | 48.04 | 45.45 | 76,281 |
| June 03, 2025 | 46.77 | 47.96 | 47.96 | 48.26 | 46.18 | 138,100 |
| June 02, 2025 | 48.53 | 46.67 | 46.67 | 48.54 | 46.13 | 167,500 |
| May 30, 2025 | 49.74 | 48.56 | 48.56 | 50.07 | 48.56 | 395,219 |
| May 29, 2025 | 50.36 | 49.67 | 49.67 | 50.75 | 49.56 | 112,100 |
| May 28, 2025 | 49.68 | 50 | 50 | 50.25 | 49.37 | 199,943 |
