48.44
-0.045(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 48.9 | 48.49 | 48.49 | 48.9 | 48.49 | 38,899 |
| August 14, 2025 | 48.47 | 48.36 | 48.36 | 48.57 | 48.36 | 4,109 |
| August 13, 2025 | 48.37 | 48.51 | 48.51 | 48.61 | 48.37 | 256,471 |
| August 12, 2025 | 47.98 | 48.2 | 48.2 | 48.2 | 47.98 | 4,218 |
| August 11, 2025 | 48.15 | 47.98 | 47.98 | 48.15 | 47.97 | 12,332 |
| August 08, 2025 | 47.83 | 47.98 | 47.98 | 48.01 | 47.83 | 708 |
| August 07, 2025 | 47.93 | 47.72 | 47.72 | 48.11 | 47.72 | 13,912 |
| August 06, 2025 | 47.99 | 47.67 | 47.67 | 47.99 | 47.52 | 18,301 |
| August 05, 2025 | 47.85 | 47.51 | 47.51 | 47.87 | 47.51 | 1,444 |
| August 04, 2025 | 47.47 | 47.53 | 47.53 | 47.56 | 47.09 | 1,523 |
| August 01, 2025 | 47.32 | 46.8 | 46.8 | 47.32 | 46.71 | 6,187 |
| July 31, 2025 | 48.28 | 47.78 | 47.78 | 48.33 | 47.78 | 24,373 |
| July 30, 2025 | 47.71 | 47.81 | 47.81 | 48.05 | 47.71 | 16,467 |
| July 29, 2025 | 48.16 | 47.77 | 47.77 | 48.16 | 47.77 | 3,474 |
| July 28, 2025 | 48.32 | 47.94 | 47.94 | 48.32 | 47.94 | 1,089 |
| July 25, 2025 | 47.99 | 48.04 | 48.04 | 48.04 | 47.92 | 1,399 |
| July 24, 2025 | 48.1 | 48.04 | 48.04 | 48.1 | 48.03 | 39 |
| July 23, 2025 | 47.72 | 47.77 | 47.77 | 47.77 | 47.72 | 2 |
| July 22, 2025 | 47.45 | 47.44 | 47.44 | 47.59 | 47.4 | 763 |
| July 21, 2025 | 47.85 | 47.63 | 47.63 | 47.85 | 47.48 | 3,204 |
| July 18, 2025 | 47.5 | 47.36 | 47.36 | 47.55 | 47.36 | 6,171 |
| July 17, 2025 | 47.19 | 47.32 | 47.32 | 47.32 | 47.19 | 848 |
| July 16, 2025 | 46.69 | 46.8 | 46.8 | 46.95 | 46.69 | 1,416 |
| July 15, 2025 | 47.22 | 47.02 | 47.02 | 47.3 | 47.02 | 2,529 |
| July 14, 2025 | 46.69 | 46.96 | 46.96 | 46.96 | 46.69 | 1,813 |
| July 11, 2025 | 46.99 | 46.91 | 46.91 | 47.01 | 46.84 | 1,612 |
| July 10, 2025 | 47.01 | 47.13 | 47.13 | 47.13 | 46.99 | 1,175 |
| July 09, 2025 | 46.69 | 46.95 | 46.95 | 47.12 | 46.69 | 61,299 |
| July 08, 2025 | 46.8 | 46.76 | 46.76 | 46.87 | 46.71 | 8,017 |
| July 07, 2025 | 46.86 | 46.79 | 46.79 | 46.89 | 46.43 | 3,424 |
| July 04, 2025 | 46.95 | 46.86 | 46.86 | 46.95 | 46.81 | 758 |
| July 03, 2025 | 46.9 | 47.13 | 47.13 | 47.13 | 46.85 | 4,103 |
| July 02, 2025 | 46.84 | 46.74 | 46.74 | 46.84 | 46.47 | 2,609 |
| July 01, 2025 | 46.73 | 46.62 | 46.62 | 46.73 | 46.62 | 2,802 |
| June 30, 2025 | 46.83 | 46.66 | 46.66 | 46.83 | 46.6 | 1,009 |
| June 27, 2025 | 46.38 | 46.63 | 46.63 | 46.63 | 46.38 | 13,918 |
| June 26, 2025 | 46.18 | 46.2 | 46.2 | 46.21 | 46.12 | 130,912 |
| June 25, 2025 | 45.88 | 45.86 | 45.86 | 45.94 | 45.86 | 2,928 |
| June 24, 2025 | 45.87 | 45.82 | 45.82 | 45.87 | 45.72 | 190 |
| June 23, 2025 | 44.74 | 45.06 | 45.06 | 45.06 | 44.69 | 2,454 |
| June 20, 2025 | 45.05 | 45.04 | 45.04 | 45.3 | 45.04 | 983 |
| June 19, 2025 | 44.94 | 44.75 | 44.75 | 44.94 | 44.75 | 10,536 |
| June 18, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.27 | 3,138 |
| June 17, 2025 | 45.49 | 45.41 | 45.41 | 45.49 | 45.41 | 450 |
| June 16, 2025 | 45.42 | 45.81 | 45.81 | 45.83 | 45.42 | 6,215 |
| June 13, 2025 | 45.24 | 45.49 | 45.49 | 45.49 | 45.22 | 16,330 |
| June 12, 2025 | 45.58 | 45.85 | 45.85 | 45.95 | 45.57 | 42,337 |
| June 11, 2025 | 45.84 | 45.96 | 45.96 | 46.08 | 45.84 | 1,510 |
| June 10, 2025 | 45.78 | 45.62 | 45.62 | 45.78 | 45.48 | 784 |
| June 09, 2025 | 45.49 | 45.51 | 45.51 | 45.56 | 45.49 | 439 |
| June 06, 2025 | 45.34 | 45.46 | 45.46 | 45.56 | 45.29 | 982 |
| June 05, 2025 | 45.28 | 45.51 | 45.51 | 45.53 | 45.28 | 18,908 |
| June 04, 2025 | 45.26 | 45.33 | 45.33 | 45.38 | 45.26 | 3,591 |
| June 03, 2025 | 44.95 | 45.19 | 45.19 | 45.2 | 44.85 | 5,294 |
| June 02, 2025 | 44.68 | 44.8 | 44.8 | 44.85 | 44.68 | 14,855 |
| May 30, 2025 | 44.93 | 44.8 | 44.8 | 44.94 | 44.78 | 4,010 |
| May 29, 2025 | 45.37 | 44.99 | 44.99 | 45.41 | 44.99 | 13,123 |
| May 28, 2025 | 44.95 | 44.85 | 44.85 | 45.1 | 44.85 | 9,167 |
| May 27, 2025 | 44.7 | 44.97 | 44.97 | 44.99 | 44.7 | 6,837 |
| May 23, 2025 | 44.49 | 44.13 | 44.13 | 44.57 | 43.81 | 888 |
