49.31
-1.051(-2.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 49.07 | 50.36 | 50.36 | 51.4 | 48.37 | 7.39M |
| September 04, 2025 | 47.39 | 48.47 | 48.47 | 48.69 | 47 | 1.51M |
| September 03, 2025 | 47.23 | 47.59 | 47.59 | 48.44 | 45.68 | 2.44M |
| September 02, 2025 | 47.42 | 47.23 | 47.23 | 47.63 | 45.24 | 3.03M |
| August 29, 2025 | 48.56 | 46.58 | 46.58 | 49.11 | 46.37 | 1.44M |
| August 28, 2025 | 47.79 | 48.58 | 48.58 | 49.76 | 47.68 | 2.75M |
| August 27, 2025 | 46.8 | 47.82 | 47.82 | 47.99 | 46.58 | 1.4M |
| August 26, 2025 | 45.08 | 47.05 | 47.05 | 47.49 | 44.87 | 1.72M |
| August 25, 2025 | 46.14 | 45.27 | 45.27 | 46.46 | 44.95 | 2.42M |
| August 22, 2025 | 44.6 | 46.35 | 46.35 | 47.13 | 44.35 | 1.89M |
| August 21, 2025 | 44.08 | 44.66 | 44.66 | 44.94 | 43.28 | 1.24M |
| August 20, 2025 | 44.07 | 44.34 | 44.34 | 44.41 | 43.3 | 2.16M |
| August 19, 2025 | 44.41 | 44.02 | 44.02 | 44.75 | 42.67 | 2.5M |
| August 18, 2025 | 46.11 | 44.48 | 44.48 | 46.49 | 44.37 | 2.26M |
| August 15, 2025 | 45.98 | 46.47 | 46.47 | 47.5 | 45.32 | 2.81M |
| August 14, 2025 | 46 | 46.07 | 46.07 | 46.37 | 45.06 | 3.49M |
| August 13, 2025 | 46.66 | 46.15 | 46.15 | 47.24 | 45.75 | 3.1M |
| August 12, 2025 | 46.13 | 46.23 | 46.23 | 46.52 | 45.05 | 2.85M |
| August 11, 2025 | 44.46 | 45.78 | 45.78 | 46 | 43.5 | 3.37M |
| August 08, 2025 | 47.15 | 46.29 | 46.29 | 47.5 | 45.18 | 4.93M |
| August 07, 2025 | 46.96 | 47.52 | 47.52 | 48.1 | 46.05 | 4.31M |
| August 06, 2025 | 38.19 | 48.26 | 48.26 | 48.32 | 34.9 | 17.95M |
| August 05, 2025 | 37.02 | 38.26 | 38.26 | 38.45 | 36.91 | 2.16M |
| August 04, 2025 | 36.21 | 37.34 | 37.34 | 38.04 | 36.13 | 2.88M |
| August 01, 2025 | 36.47 | 35.92 | 35.92 | 36.7 | 35.49 | 2.49M |
| July 31, 2025 | 36.7 | 36.71 | 36.71 | 38.22 | 36.39 | 2.95M |
| July 30, 2025 | 37.44 | 36.88 | 36.88 | 39 | 36.74 | 3.92M |
| July 29, 2025 | 34.87 | 35.95 | 35.95 | 36.03 | 34.25 | 2.99M |
| July 28, 2025 | 36.5 | 34.56 | 34.56 | 36.79 | 34.53 | 3.59M |
| July 25, 2025 | 33.5 | 36.27 | 36.27 | 37.59 | 32.72 | 6.08M |
| July 24, 2025 | 33.84 | 33.21 | 33.21 | 34.05 | 33.1 | 1.17M |
| July 23, 2025 | 34.3 | 33.92 | 33.92 | 34.51 | 33.02 | 1.51M |
| July 22, 2025 | 34 | 33.53 | 33.53 | 34.49 | 33.07 | 2.05M |
| July 21, 2025 | 33.89 | 34.02 | 34.02 | 35.1 | 33.39 | 2.28M |
| July 18, 2025 | 34.37 | 33.76 | 33.76 | 35.14 | 33.47 | 2.73M |
| July 17, 2025 | 33.45 | 34.04 | 34.04 | 34.54 | 32.81 | 2.78M |
| July 16, 2025 | 32.56 | 33.53 | 33.53 | 33.95 | 32.17 | 2.57M |
| July 15, 2025 | 34.12 | 31.7 | 31.7 | 34.39 | 31.62 | 2.32M |
| July 14, 2025 | 33.43 | 33.57 | 33.57 | 35.29 | 32.72 | 4.02M |
| July 11, 2025 | 31.19 | 31.45 | 31.45 | 32.55 | 30.66 | 4.68M |
| July 10, 2025 | 31.59 | 31.47 | 31.47 | 32.29 | 30.07 | 2.87M |
| July 09, 2025 | 29.58 | 31.27 | 31.27 | 31.59 | 29.33 | 4.82M |
| July 08, 2025 | 29.15 | 29.25 | 29.25 | 29.6 | 28.88 | 1.36M |
| July 07, 2025 | 28.89 | 28.8 | 28.8 | 29.29 | 27.98 | 1.28M |
| July 03, 2025 | 29.46 | 29.17 | 29.17 | 29.7 | 28.74 | 553,948 |
| July 02, 2025 | 28.4 | 29.36 | 29.36 | 29.58 | 28.15 | 828,143 |
| July 01, 2025 | 28.25 | 28.46 | 28.46 | 29.46 | 27.71 | 1.16M |
| June 30, 2025 | 29.16 | 28.4 | 28.4 | 29.73 | 28.37 | 947,240 |
| June 27, 2025 | 29.92 | 29.03 | 29.03 | 30.52 | 28.92 | 1.31M |
| June 26, 2025 | 30.04 | 29.83 | 29.83 | 30.38 | 29.06 | 570,792 |
| June 25, 2025 | 29.81 | 29.9 | 29.9 | 30.02 | 29.11 | 842,600 |
| June 24, 2025 | 30.04 | 29.87 | 29.87 | 30.3 | 29.23 | 1.36M |
| June 23, 2025 | 29.01 | 29.15 | 29.15 | 29.68 | 28.36 | 1.03M |
| June 20, 2025 | 29.41 | 29.31 | 29.31 | 29.65 | 28.38 | 1.51M |
| June 18, 2025 | 29.44 | 29.32 | 29.32 | 30.02 | 28.88 | 1.03M |
| June 17, 2025 | 30.24 | 29.36 | 29.36 | 31.26 | 29.27 | 1.67M |
| June 16, 2025 | 31.44 | 29.8 | 29.8 | 31.65 | 29.76 | 1.27M |
| June 13, 2025 | 31.22 | 31.37 | 31.37 | 31.73 | 30.93 | 968,139 |
| June 12, 2025 | 32.07 | 32.14 | 32.14 | 32.48 | 31.41 | 2M |
| June 11, 2025 | 34.12 | 32.01 | 32.01 | 34.39 | 31.98 | 1.59M |
