49.58
-0.345(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 49.68 | 49.93 | 49.93 | 50.02 | 49.62 | 22,150 |
| August 14, 2025 | 49.36 | 49.62 | 49.62 | 49.62 | 48.89 | 25,173 |
| August 13, 2025 | 49.52 | 49.56 | 49.56 | 49.6 | 49.52 | 5,476 |
| August 12, 2025 | 48.73 | 49.3 | 49.3 | 49.33 | 48.64 | 18,966 |
| August 11, 2025 | 48.73 | 48.67 | 48.67 | 48.73 | 48.62 | 1,668 |
| August 08, 2025 | 48.22 | 48.6 | 48.6 | 48.7 | 48.09 | 10,425 |
| August 07, 2025 | 48.44 | 48.24 | 48.24 | 48.61 | 48.23 | 2,276 |
| August 06, 2025 | 48.22 | 48.18 | 48.18 | 48.23 | 47.91 | 3,516 |
| August 05, 2025 | 48.62 | 48.21 | 48.21 | 48.65 | 48.21 | 5,872 |
| August 04, 2025 | 47.53 | 48.1 | 48.1 | 48.17 | 47.5 | 16,588 |
| August 01, 2025 | 47.71 | 47.47 | 47.47 | 47.71 | 47.47 | 8,734 |
| July 31, 2025 | 48.71 | 48.27 | 48.27 | 48.71 | 48.23 | 139,579 |
| July 30, 2025 | 47.51 | 47.66 | 47.66 | 47.66 | 47.41 | 12,507 |
| July 29, 2025 | 47.85 | 47.62 | 47.62 | 47.85 | 47.42 | 6,917 |
| July 28, 2025 | 47.91 | 47.5 | 47.5 | 47.92 | 47.5 | 11,017 |
| July 25, 2025 | 47.97 | 47.85 | 47.85 | 47.98 | 47.85 | 2,042 |
| July 24, 2025 | 48.23 | 48.1 | 48.1 | 48.55 | 48 | 8,821 |
| July 23, 2025 | 47.71 | 47.52 | 47.52 | 47.74 | 47.44 | 3,849 |
| July 22, 2025 | 47.81 | 47.5 | 47.5 | 47.93 | 47.49 | 23,006 |
| July 21, 2025 | 47.03 | 47.55 | 47.55 | 47.58 | 46.95 | 10,701 |
| July 18, 2025 | 47.04 | 46.77 | 46.77 | 47.08 | 46.7 | 5,731 |
| July 17, 2025 | 47.02 | 46.98 | 46.98 | 47.02 | 46.74 | 109,999 |
| July 16, 2025 | 46.93 | 47.06 | 47.06 | 47.13 | 46.93 | 3,385 |
| July 15, 2025 | 47.52 | 47.22 | 47.22 | 47.52 | 47.07 | 10,061 |
| July 14, 2025 | 46.68 | 47.16 | 47.16 | 47.16 | 46.68 | 7,358 |
| July 11, 2025 | 46.8 | 46.68 | 46.68 | 46.81 | 46.63 | 1,995 |
| July 10, 2025 | 47.12 | 46.85 | 46.85 | 47.19 | 46.72 | 31,441 |
| July 09, 2025 | 46.88 | 47.24 | 47.24 | 47.35 | 46.88 | 22,293 |
| July 08, 2025 | 47 | 46.72 | 46.72 | 47.29 | 46.72 | 2,593 |
| July 07, 2025 | 47.38 | 47.28 | 47.28 | 47.56 | 47.28 | 9,339 |
| July 04, 2025 | 47.46 | 47.33 | 47.33 | 47.5 | 47.28 | 2,694 |
| July 03, 2025 | 47.34 | 47.52 | 47.52 | 47.62 | 47.33 | 3,055 |
| July 02, 2025 | 47.4 | 47.22 | 47.22 | 47.44 | 47.21 | 9,208 |
| July 01, 2025 | 47.75 | 47.31 | 47.31 | 47.82 | 47.12 | 6,819 |
| June 30, 2025 | 48.01 | 47.7 | 47.7 | 48.07 | 47.67 | 2,634 |
| June 27, 2025 | 47.28 | 47.18 | 47.18 | 47.28 | 46.97 | 4,863 |
| June 26, 2025 | 46.35 | 46.6 | 46.6 | 46.6 | 46.31 | 2,709 |
| June 25, 2025 | 46.01 | 46.31 | 46.31 | 46.31 | 45.99 | 4,516 |
| June 24, 2025 | 45.82 | 46.06 | 46.06 | 46.06 | 45.73 | 1,602 |
| June 23, 2025 | 45.09 | 45.06 | 45.06 | 45.19 | 44.77 | 1,077 |
| June 20, 2025 | 45.46 | 45.24 | 45.24 | 45.83 | 45.24 | 6,973 |
| June 19, 2025 | 45.65 | 45.18 | 45.18 | 45.65 | 45.06 | 3,091 |
| June 18, 2025 | 45.97 | 45.88 | 45.88 | 45.98 | 45.88 | 12,598 |
| June 17, 2025 | 45.96 | 46.12 | 46.12 | 46.12 | 45.79 | 16,141 |
| June 16, 2025 | 45.79 | 46.03 | 46.03 | 46.17 | 45.7 | 12,723 |
| June 13, 2025 | 45.35 | 45.96 | 45.96 | 45.96 | 45.35 | 12,118 |
| June 12, 2025 | 46 | 46.13 | 46.13 | 46.18 | 45.96 | 5,765 |
| June 11, 2025 | 46.37 | 46.49 | 46.49 | 46.53 | 46.33 | 2,345 |
| June 10, 2025 | 45.99 | 46.15 | 46.15 | 46.34 | 45.98 | 11,678 |
| June 09, 2025 | 45.76 | 46.18 | 46.18 | 46.39 | 45.76 | 7,720 |
| June 06, 2025 | 45.42 | 45.8 | 45.8 | 46.04 | 45.42 | 15,403 |
| June 05, 2025 | 45.29 | 45.64 | 45.64 | 45.9 | 45.29 | 5,892 |
| June 04, 2025 | 45.02 | 45.01 | 45.01 | 45.19 | 44.76 | 1,605 |
| June 03, 2025 | 44.89 | 44.86 | 44.86 | 44.89 | 44.68 | 1,698 |
| June 02, 2025 | 44.53 | 44.71 | 44.71 | 44.71 | 44.39 | 1,948 |
| May 30, 2025 | 44.52 | 44.57 | 44.57 | 44.58 | 44.47 | 3,107 |
| May 29, 2025 | 45.38 | 44.61 | 44.61 | 45.38 | 44.51 | 4,114 |
| May 28, 2025 | 44.79 | 44.92 | 44.92 | 45.02 | 44.73 | 13,768 |
| May 27, 2025 | 44.75 | 44.68 | 44.68 | 44.76 | 44.4 | 8,652 |
| May 23, 2025 | 44.54 | 44.03 | 44.03 | 44.54 | 43.83 | 11,724 |
