48.31
+0.46(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 48.43 | 48.31 | 48.31 | 48.55 | 47.99 | 1.75M |
| June 27, 2025 | 48.28 | 47.85 | 47.85 | 48.44 | 47.64 | 2.68M |
| June 26, 2025 | 48.24 | 48.37 | 48.37 | 48.45 | 48.09 | 1.93M |
| June 25, 2025 | 48.15 | 47.8 | 47.8 | 48.15 | 47.56 | 1.6M |
| June 24, 2025 | 48.45 | 48.42 | 48.42 | 48.93 | 48.39 | 2.43M |
| June 23, 2025 | 47.64 | 48.18 | 48.18 | 48.26 | 47.63 | 1.42M |
| June 20, 2025 | 48.07 | 47.86 | 47.86 | 48.11 | 47.45 | 5.61M |
| June 18, 2025 | 47.91 | 47.62 | 47.62 | 48.03 | 47.42 | 2.78M |
| June 17, 2025 | 48.98 | 48.22 | 48.22 | 49.11 | 48.18 | 2.14M |
| June 16, 2025 | 50.02 | 49.41 | 49.41 | 50.18 | 49.33 | 1.95M |
| June 13, 2025 | 49.46 | 49.67 | 49.67 | 50.3 | 49.32 | 2.3M |
| June 12, 2025 | 50.16 | 50.83 | 50.83 | 51.04 | 50.03 | 1.95M |
| June 11, 2025 | 49.86 | 49.7 | 49.7 | 50.06 | 49.6 | 1.58M |
| June 10, 2025 | 49.93 | 49.88 | 49.88 | 50.16 | 49.83 | 1.18M |
| June 09, 2025 | 49.92 | 49.75 | 49.75 | 50.14 | 49.71 | 1.8M |
| June 06, 2025 | 49.97 | 50.47 | 50.47 | 50.56 | 49.96 | 1.74M |
| June 05, 2025 | 49.91 | 49.76 | 49.76 | 50.09 | 49.51 | 1.89M |
| June 04, 2025 | 49.37 | 49.5 | 49.5 | 49.77 | 49.37 | 1.39M |
| June 03, 2025 | 49.01 | 49.19 | 49.19 | 49.55 | 48.7 | 3.58M |
| June 02, 2025 | 48.99 | 49.19 | 49.19 | 49.31 | 48.82 | 2.12M |
| May 30, 2025 | 49.91 | 49.37 | 49.37 | 49.92 | 48.59 | 4.67M |
| May 29, 2025 | 52.18 | 52.35 | 52.35 | 52.41 | 51.88 | 2.24M |
| May 28, 2025 | 52.18 | 51.99 | 51.99 | 52.38 | 51.8 | 3.47M |
| May 27, 2025 | 52.9 | 52.39 | 52.39 | 53.03 | 52.29 | 1.93M |
| May 23, 2025 | 51.86 | 51.98 | 51.98 | 52.36 | 51.8 | 1.7M |
| May 22, 2025 | 52.53 | 52.51 | 52.51 | 52.87 | 52.39 | 1.72M |
| May 21, 2025 | 53.16 | 52.9 | 52.9 | 53.36 | 52.81 | 1.46M |
| May 20, 2025 | 52.75 | 52.89 | 52.89 | 53 | 52.52 | 1.2M |
| May 19, 2025 | 51.65 | 52.28 | 52.28 | 52.29 | 51.61 | 1.5M |
| May 16, 2025 | 50.96 | 51.68 | 51.68 | 51.71 | 50.94 | 2.72M |
| May 15, 2025 | 50.04 | 50.86 | 50.86 | 50.87 | 49.86 | 2.42M |
| May 14, 2025 | 50.22 | 49.21 | 49.21 | 50.32 | 48.62 | 2.81M |
| May 13, 2025 | 50.71 | 49.96 | 49.96 | 50.71 | 49.84 | 2.97M |
| May 12, 2025 | 49.97 | 51.06 | 51.06 | 51.22 | 49.88 | 2.8M |
| May 09, 2025 | 50.29 | 49.9 | 49.9 | 50.6 | 49.88 | 2.16M |
| May 08, 2025 | 52.16 | 52.13 | 52.14 | 52.22 | 51.73 | 1.8M |
| May 07, 2025 | 52.32 | 52.27 | 52.27 | 52.44 | 51.67 | 2.13M |
| May 06, 2025 | 54.74 | 53.15 | 53.15 | 54.75 | 53.05 | 3.51M |
| May 05, 2025 | 55.26 | 54.59 | 54.59 | 55.29 | 54.14 | 1.72M |
| May 02, 2025 | 55.5 | 55.44 | 55.44 | 55.73 | 55.26 | 2.25M |
| May 01, 2025 | 55.1 | 54.1 | 54.1 | 55.13 | 53.94 | 1.51M |
| April 30, 2025 | 55.02 | 54.95 | 54.95 | 55.1 | 54.3 | 1.69M |
| April 29, 2025 | 53.14 | 53.72 | 53.72 | 53.81 | 52.94 | 2.13M |
| April 28, 2025 | 52.76 | 52.76 | 52.76 | 53.15 | 52.69 | 2.01M |
| April 25, 2025 | 52.86 | 52.32 | 52.32 | 52.92 | 52.23 | 5.49M |
| April 24, 2025 | 52.86 | 53.54 | 53.54 | 53.7 | 52.38 | 4.14M |
| April 23, 2025 | 52.46 | 53.02 | 53.02 | 53.09 | 52.3 | 3.05M |
| April 22, 2025 | 51.25 | 51.85 | 51.85 | 52.26 | 51.25 | 4.41M |
| April 21, 2025 | 51.3 | 50.93 | 50.93 | 51.4 | 50.46 | 2.6M |
| April 17, 2025 | 51.17 | 50.9 | 50.9 | 51.64 | 50.87 | 2.86M |
| April 16, 2025 | 51.59 | 50.56 | 50.56 | 51.62 | 50.39 | 6.23M |
| April 15, 2025 | 51.28 | 50.6 | 50.6 | 51.91 | 50.51 | 6.52M |
| April 14, 2025 | 51.44 | 51.84 | 51.84 | 52.22 | 51.37 | 2.65M |
| April 11, 2025 | 50.58 | 51.5 | 51.5 | 51.8 | 50.2 | 3.19M |
| April 10, 2025 | 50.21 | 49.66 | 49.66 | 50.21 | 48.72 | 2.66M |
| April 09, 2025 | 48.19 | 51.21 | 51.21 | 51.57 | 47.7 | 6.03M |
| April 08, 2025 | 51.33 | 49.86 | 49.86 | 51.34 | 49 | 4.27M |
| April 07, 2025 | 50.19 | 50.76 | 50.76 | 52.19 | 49.46 | 4.01M |
| April 04, 2025 | 53.73 | 51.98 | 51.98 | 53.86 | 51.62 | 3.16M |
| April 03, 2025 | 55.66 | 54.62 | 54.62 | 55.77 | 54.58 | 1.84M |