47.75
-0.165(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 49.42 | 47.91 | 47.91 | 49.42 | 47.56 | 4,494 |
| September 04, 2025 | 48.81 | 49.3 | 49.3 | 49.3 | 48.7 | 3,433 |
| September 03, 2025 | 50.04 | 48.89 | 48.89 | 50.5 | 46.99 | 11,246 |
| September 02, 2025 | 48.99 | 50.79 | 50.79 | 50.95 | 48.99 | 10,300 |
| August 29, 2025 | 48.93 | 49 | 49 | 49 | 48.11 | 7,933 |
| August 28, 2025 | 48.02 | 48.46 | 48.46 | 48.65 | 47 | 5,831 |
| August 27, 2025 | 50.9 | 48.02 | 48.02 | 53.73 | 47.17 | 7,316 |
| August 26, 2025 | 47.99 | 51.39 | 51.39 | 51.39 | 46.09 | 19,724 |
| August 25, 2025 | 47.35 | 45.82 | 45.82 | 47.99 | 45.74 | 12,600 |
| August 22, 2025 | 46.59 | 47.35 | 47.35 | 47.5 | 45.8 | 7,087 |
| August 21, 2025 | 44.15 | 44.96 | 44.96 | 46 | 44.15 | 9,243 |
| August 20, 2025 | 44.84 | 44.1 | 44.1 | 45.09 | 44.1 | 5,118 |
| August 19, 2025 | 44.39 | 45 | 45 | 45 | 43.28 | 13,218 |
| August 18, 2025 | 43.92 | 44.85 | 44.85 | 46.6 | 43.92 | 15,400 |
| August 15, 2025 | 45.02 | 42.57 | 42.57 | 51.49 | 42.41 | 62,005 |
| August 14, 2025 | 44 | 42.92 | 42.92 | 44 | 42.05 | 15,000 |
| August 13, 2025 | 43.15 | 42.62 | 42.62 | 43.36 | 42.34 | 11,200 |
| August 12, 2025 | 44.38 | 43.66 | 43.66 | 44.51 | 42.65 | 14,700 |
| August 11, 2025 | 45.33 | 44.35 | 44.35 | 45.33 | 44.35 | 2,446 |
| August 08, 2025 | 44.25 | 44.12 | 44.12 | 44.58 | 43 | 2,602 |
| August 07, 2025 | 45.03 | 44.58 | 44.58 | 45.03 | 43.5 | 4,900 |
| August 06, 2025 | 44.08 | 45.18 | 45.18 | 45.61 | 44.08 | 6,333 |
| August 05, 2025 | 45.27 | 44.28 | 44.28 | 45.96 | 43.54 | 8,300 |
| August 04, 2025 | 44.78 | 44.98 | 44.98 | 45.72 | 44.5 | 2,912 |
| August 01, 2025 | 45.44 | 44.38 | 44.38 | 45.44 | 43.64 | 4,200 |
| July 31, 2025 | 46.61 | 45.1 | 45.1 | 46.67 | 44.14 | 6,039 |
| July 30, 2025 | 46.31 | 46.4 | 46.4 | 47.2 | 46.31 | 3,723 |
| July 29, 2025 | 45.79 | 46.01 | 46.01 | 47.46 | 45.21 | 9,626 |
| July 28, 2025 | 44.68 | 45.47 | 45.47 | 46.38 | 44.63 | 9,024 |
| July 25, 2025 | 45.52 | 46.53 | 46.53 | 46.53 | 45.35 | 4,600 |
| July 24, 2025 | 46.86 | 45.99 | 45.99 | 47.18 | 43.96 | 22,817 |
| July 23, 2025 | 47.22 | 47.7 | 47.7 | 47.7 | 47.22 | 3,300 |
| July 22, 2025 | 45.73 | 46.61 | 46.61 | 47.47 | 45.51 | 8,737 |
| July 21, 2025 | 44.92 | 45.21 | 45.21 | 46.49 | 44.5 | 5,100 |
| July 18, 2025 | 45.05 | 44.37 | 44.37 | 45.81 | 44.37 | 5,048 |
| July 17, 2025 | 46.1 | 45.37 | 45.37 | 46.53 | 44.28 | 18,300 |
| July 16, 2025 | 45.55 | 45.98 | 45.98 | 46.7 | 45.55 | 5,200 |
| July 15, 2025 | 47.95 | 45.36 | 45.36 | 47.95 | 45.36 | 10,217 |
| July 14, 2025 | 46.25 | 47.7 | 47.7 | 47.7 | 45.71 | 23,000 |
| July 11, 2025 | 45.69 | 45.88 | 45.88 | 46.75 | 44.91 | 18,300 |
| July 10, 2025 | 45.28 | 45.57 | 45.57 | 46.2 | 45.28 | 3,600 |
| July 09, 2025 | 45.5 | 45.98 | 45.98 | 45.98 | 43.92 | 4,500 |
| July 08, 2025 | 44.51 | 45.28 | 45.28 | 45.31 | 44.33 | 13,500 |
| July 07, 2025 | 44.61 | 44.1 | 44.1 | 44.61 | 42.33 | 10,631 |
| July 03, 2025 | 44.71 | 44.46 | 44.46 | 45.76 | 43.63 | 7,114 |
| July 02, 2025 | 41 | 45.39 | 45.39 | 45.44 | 41 | 7,541 |
| July 01, 2025 | 43.4 | 42.9 | 42.9 | 43.84 | 42.61 | 7,913 |
| June 30, 2025 | 45.69 | 43.4 | 43.4 | 46.48 | 42.68 | 42,668 |
| June 27, 2025 | 42.73 | 45.68 | 45.68 | 45.69 | 42.23 | 383,500 |
| June 26, 2025 | 42.72 | 42.17 | 42.17 | 44.2 | 41.79 | 20,600 |
| June 25, 2025 | 41.25 | 42.15 | 42.15 | 43.15 | 41.25 | 18,003 |
| June 24, 2025 | 40.68 | 41.57 | 41.57 | 42.9 | 40.68 | 16,700 |
| June 23, 2025 | 37.98 | 42.1 | 42.1 | 42.54 | 37.95 | 22,300 |
| June 20, 2025 | 37.65 | 37.6 | 37.6 | 38.53 | 37.56 | 19,300 |
| June 18, 2025 | 37.18 | 37.19 | 37.19 | 38.31 | 36.41 | 9,600 |
| June 17, 2025 | 37.25 | 37.3 | 37.3 | 37.65 | 36.84 | 12,000 |
| June 16, 2025 | 35.73 | 37.15 | 37.15 | 37.28 | 35.73 | 12,440 |
| June 13, 2025 | 35.88 | 35.47 | 35.47 | 36.52 | 35.21 | 11,600 |
| June 12, 2025 | 35.11 | 36.6 | 36.6 | 36.71 | 34.68 | 13,830 |
| June 11, 2025 | 35.01 | 35.24 | 35.24 | 35.69 | 33.67 | 50,800 |
