48.16
+0.29(+0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 48.63 | 48.16 | 48.16 | 48.63 | 47.48 | 23 |
| August 15, 2025 | 48.01 | 47.87 | 47.87 | 48.01 | 47.73 | 36 |
| August 14, 2025 | 48.31 | 47.8 | 47.8 | 48.31 | 47.35 | 0 |
| August 13, 2025 | 48.97 | 48.37 | 48.37 | 48.98 | 48.18 | 220 |
| August 12, 2025 | 48.5 | 48.42 | 48.42 | 48.5 | 48.18 | 580 |
| August 11, 2025 | 49.58 | 48.85 | 48.85 | 49.58 | 48.85 | 144 |
| August 08, 2025 | 48.2 | 48.59 | 48.59 | 48.59 | 48.2 | 108 |
| August 07, 2025 | 48.61 | 48.51 | 48.51 | 48.76 | 48.21 | 21 |
| August 06, 2025 | 48.29 | 48.36 | 48.36 | 48.36 | 47.9 | 624 |
| August 05, 2025 | 48.26 | 48.08 | 48.08 | 48.49 | 47.76 | 951 |
| August 04, 2025 | 48.66 | 48.25 | 48.25 | 48.66 | 48.14 | 1,296 |
| August 01, 2025 | 47.53 | 47.68 | 47.68 | 47.68 | 47.53 | 222 |
| July 31, 2025 | 47.44 | 47.99 | 47.99 | 48 | 47.44 | 234 |
| July 30, 2025 | 47.45 | 47.46 | 47.46 | 47.68 | 47.02 | 1,246 |
| July 29, 2025 | 47.45 | 46.92 | 46.92 | 47.45 | 46.83 | 63 |
| July 28, 2025 | 48.05 | 47.24 | 47.24 | 48.05 | 47.23 | 128 |
| July 25, 2025 | 48.03 | 47.72 | 47.72 | 48.03 | 47.72 | 6 |
| July 24, 2025 | 47.5 | 48.15 | 48.15 | 48.27 | 47.5 | 1,586 |
| July 23, 2025 | 47.39 | 47.63 | 47.63 | 47.9 | 47.39 | 96 |
| July 22, 2025 | 47.75 | 47.54 | 47.54 | 47.81 | 47.41 | 297 |
| July 21, 2025 | 47.24 | 47.6 | 47.6 | 47.8 | 46.33 | 27 |
| July 18, 2025 | 47.1 | 46.62 | 46.62 | 47.1 | 46.49 | 363 |
| July 17, 2025 | 46.58 | 46.7 | 46.7 | 46.92 | 45.69 | 183 |
| July 16, 2025 | 46.41 | 45.62 | 45.62 | 46.47 | 45.26 | 175 |
| July 15, 2025 | 46.43 | 46.08 | 46.08 | 46.52 | 46.08 | 1,430 |
| July 14, 2025 | 47.08 | 46.22 | 46.22 | 47.08 | 46.22 | 175 |
| July 11, 2025 | 47.23 | 46.83 | 46.83 | 47.23 | 46.44 | 11 |
| July 10, 2025 | 47.17 | 46.75 | 46.75 | 47.17 | 46.54 | 1,072 |
| July 09, 2025 | 44.95 | 46.23 | 46.23 | 46.23 | 44.95 | 90 |
| July 08, 2025 | 46.19 | 45.19 | 45.19 | 46.19 | 45.19 | 28 |
| July 07, 2025 | 46.15 | 46.08 | 46.08 | 46.15 | 45.62 | 277 |
| July 04, 2025 | 46.46 | 46.68 | 46.68 | 46.68 | 46.32 | 69 |
| July 03, 2025 | 47.18 | 46.71 | 46.71 | 47.22 | 46.41 | 3,548 |
| July 02, 2025 | 45.75 | 46.33 | 46.33 | 46.35 | 45.75 | 404 |
| July 01, 2025 | 45.51 | 46 | 46 | 46 | 45.51 | 21 |
| June 30, 2025 | 42.97 | 45.35 | 45.35 | 45.73 | 42.93 | 12,235 |
| June 27, 2025 | 41.91 | 42.44 | 42.44 | 42.77 | 41.79 | 251 |
| June 26, 2025 | 43.25 | 41.91 | 41.91 | 43.25 | 41.91 | 16,768 |
| June 25, 2025 | 43.1 | 43.16 | 43.16 | 43.16 | 42.55 | 967 |
| June 24, 2025 | 43.27 | 43.43 | 43.43 | 43.45 | 42.53 | 764 |
| June 23, 2025 | 41.73 | 41.83 | 41.83 | 41.83 | 41.63 | 0 |
| June 20, 2025 | 41.79 | 42.11 | 42.11 | 42.2 | 41.79 | 1,422 |
| June 19, 2025 | 42.55 | 41.83 | 41.83 | 42.55 | 41.76 | 2,146 |
| June 18, 2025 | 42.9 | 42.14 | 42.14 | 42.9 | 42.14 | 101 |
| June 17, 2025 | 42.52 | 42.83 | 42.83 | 43.22 | 42.52 | 203 |
| June 16, 2025 | 42.55 | 42.71 | 42.71 | 42.77 | 42.35 | 25 |
| June 13, 2025 | 41.07 | 42.44 | 42.44 | 42.78 | 41.07 | 10,244 |
| June 12, 2025 | 44.21 | 43.34 | 43.34 | 44.21 | 43.29 | 2,103 |
| June 11, 2025 | 44.27 | 44.3 | 44.3 | 44.47 | 44.05 | 1,672 |
| June 10, 2025 | 43.89 | 44.26 | 44.26 | 44.56 | 43.45 | 3,151 |
| June 09, 2025 | 43.09 | 43.64 | 43.64 | 43.82 | 43.04 | 595 |
| June 06, 2025 | 43.43 | 43.33 | 43.33 | 43.43 | 42.96 | 2,096 |
| June 05, 2025 | 42.95 | 43.06 | 43.06 | 43.06 | 42.8 | 5,532 |
| June 04, 2025 | 42.4 | 42.93 | 42.93 | 42.95 | 42.26 | 871 |
| June 03, 2025 | 42.14 | 41.62 | 41.62 | 42.37 | 41.62 | 47,209 |
| June 02, 2025 | 40.57 | 41.3 | 41.3 | 41.3 | 40.57 | 8,711 |
| May 30, 2025 | 41.07 | 40.9 | 40.9 | 41.61 | 40.66 | 16,011 |
| May 29, 2025 | 42.36 | 41.58 | 41.58 | 42.36 | 41.39 | 1,633 |
| May 28, 2025 | 41.47 | 41.83 | 41.83 | 42.09 | 41.22 | 170,552 |
| May 27, 2025 | 42.66 | 41.85 | 41.85 | 42.66 | 41.34 | 252,217 |
