48.18
+0.0087(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 48.1 | 48.15 | 48.15 | 48.2 | 48.1 | 6,147 |
| August 15, 2025 | 48.3 | 48.17 | 48.17 | 48.3 | 48.13 | 5,100 |
| August 14, 2025 | 48.22 | 48.32 | 48.32 | 48.35 | 48.18 | 6,109 |
| August 13, 2025 | 48.41 | 48.31 | 48.31 | 48.41 | 48.15 | 13,216 |
| August 12, 2025 | 47.88 | 48.18 | 48.18 | 48.19 | 47.78 | 7,513 |
| August 11, 2025 | 47.74 | 47.69 | 47.69 | 47.85 | 47.57 | 6,790 |
| August 08, 2025 | 47.6 | 47.74 | 47.74 | 47.79 | 47.58 | 13,000 |
| August 07, 2025 | 47.76 | 47.33 | 47.33 | 47.82 | 47.22 | 15,000 |
| August 06, 2025 | 47.09 | 47.43 | 47.43 | 47.45 | 47.03 | 9,234 |
| August 05, 2025 | 47.38 | 47.03 | 47.03 | 47.38 | 46.99 | 2,200 |
| August 04, 2025 | 46.85 | 47.19 | 47.19 | 47.3 | 46.85 | 10,022 |
| August 01, 2025 | 46.48 | 46.43 | 46.43 | 46.81 | 46.38 | 8,000 |
| July 31, 2025 | 47.94 | 47.45 | 47.45 | 48.03 | 47.45 | 8,132 |
| July 30, 2025 | 47.53 | 47.3 | 47.3 | 47.63 | 47.3 | 4,100 |
| July 29, 2025 | 47.79 | 47.39 | 47.39 | 47.84 | 47.39 | 11,900 |
| July 28, 2025 | 47.67 | 47.58 | 47.58 | 47.71 | 47.58 | 7,000 |
| July 25, 2025 | 47.59 | 47.56 | 47.56 | 47.64 | 47.56 | 1,400 |
| July 24, 2025 | 47.29 | 47.38 | 47.38 | 47.42 | 47.29 | 6,300 |
| July 23, 2025 | 47.09 | 47.18 | 47.18 | 47.18 | 46.93 | 5,200 |
| July 22, 2025 | 46.89 | 46.88 | 46.88 | 46.91 | 46.74 | 9,834 |
| July 21, 2025 | 46.99 | 46.95 | 46.95 | 47.18 | 46.94 | 5,803 |
| July 18, 2025 | 46.85 | 46.86 | 46.86 | 46.86 | 46.77 | 5,700 |
| July 17, 2025 | 46.53 | 46.89 | 46.89 | 46.91 | 46.53 | 4,100 |
| July 16, 2025 | 46.43 | 46.56 | 46.56 | 46.59 | 46.2 | 8,222 |
| July 15, 2025 | 46.75 | 46.49 | 46.49 | 46.75 | 46.44 | 8,600 |
| July 14, 2025 | 46.43 | 46.57 | 46.57 | 46.57 | 46.25 | 25,609 |
| July 11, 2025 | 46.38 | 46.32 | 46.32 | 46.42 | 46.32 | 4,482 |
| July 10, 2025 | 46.26 | 46.5 | 46.5 | 46.52 | 46.26 | 4,500 |
| July 09, 2025 | 46.45 | 46.35 | 46.35 | 46.45 | 46.18 | 9,000 |
| July 08, 2025 | 46.2 | 46.04 | 46.04 | 46.2 | 46.03 | 3,609 |
| July 07, 2025 | 46.24 | 45.9 | 45.9 | 46.26 | 45.9 | 3,200 |
| July 03, 2025 | 46.23 | 46.43 | 46.43 | 46.5 | 46.23 | 18,600 |
| July 02, 2025 | 45.7 | 45.99 | 45.99 | 45.99 | 45.7 | 5,218 |
| July 01, 2025 | 45.83 | 45.71 | 45.71 | 45.91 | 45.57 | 62,700 |
| June 30, 2025 | 45.74 | 46.02 | 46.02 | 46.03 | 45.74 | 18,422 |
| June 27, 2025 | 45.59 | 45.71 | 45.71 | 45.81 | 45.49 | 5,100 |
| June 26, 2025 | 45.21 | 45.52 | 45.46 | 45.53 | 45.17 | 5,000 |
| June 25, 2025 | 45.21 | 45.11 | 45.05 | 45.26 | 45.03 | 16,300 |
| June 24, 2025 | 44.81 | 45 | 44.94 | 45.12 | 44.81 | 6,416 |
| June 23, 2025 | 44 | 44.35 | 44.29 | 44.45 | 43.89 | 11,200 |
| June 20, 2025 | 44.1 | 43.98 | 43.98 | 44.2 | 43.89 | 5,500 |
| June 18, 2025 | 44.15 | 44.17 | 44.17 | 44.46 | 44.11 | 4,700 |
| June 17, 2025 | 44.4 | 44.19 | 44.19 | 44.44 | 44.19 | 1,026 |
| June 16, 2025 | 44.33 | 44.53 | 44.53 | 44.69 | 44.33 | 21,200 |
| June 13, 2025 | 44.26 | 43.99 | 43.99 | 44.44 | 43.98 | 4,400 |
| June 12, 2025 | 44.51 | 44.57 | 44.57 | 44.62 | 44.51 | 8,110 |
| June 11, 2025 | 44.64 | 44.46 | 44.46 | 44.7 | 44.43 | 4,400 |
| June 10, 2025 | 44.46 | 44.59 | 44.59 | 44.59 | 44.3 | 16,100 |
| June 09, 2025 | 44.25 | 44.43 | 44.43 | 44.49 | 44.25 | 3,600 |
| June 06, 2025 | 44.39 | 44.42 | 44.42 | 44.49 | 44.31 | 3,303 |
| June 05, 2025 | 44.09 | 43.92 | 43.92 | 44.45 | 43.83 | 4,013 |
| June 04, 2025 | 44.21 | 44.21 | 44.21 | 44.28 | 44.17 | 2,700 |
| June 03, 2025 | 43.82 | 44.1 | 44.1 | 44.15 | 43.82 | 6,743 |
| June 02, 2025 | 43.5 | 43.76 | 43.76 | 43.79 | 43.5 | 43,813 |
| May 30, 2025 | 43.44 | 43.61 | 43.61 | 43.61 | 43.02 | 8,122 |
| May 29, 2025 | 43.9 | 43.54 | 43.54 | 43.9 | 43.48 | 7,000 |
| May 28, 2025 | 43.73 | 43.46 | 43.46 | 43.73 | 43.46 | 3,700 |
| May 27, 2025 | 43.19 | 43.72 | 43.72 | 43.72 | 43.19 | 6,600 |
| May 23, 2025 | 42.57 | 42.7 | 42.7 | 42.91 | 42.49 | 32,000 |
| May 22, 2025 | 43 | 43.06 | 43.06 | 43.3 | 42.97 | 47,636 |