47.45
-1.91(-3.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 49.34 | 47.45 | 47.45 | 49.34 | 47.17 | 420,453 |
| October 28, 2025 | 49.35 | 49.36 | 49.36 | 49.67 | 48.6 | 405,900 |
| October 27, 2025 | 49.27 | 49.62 | 49.62 | 50.1 | 48.69 | 403,500 |
| October 24, 2025 | 50.13 | 49.58 | 49.58 | 50.18 | 49.32 | 264,513 |
| October 23, 2025 | 49.79 | 49.86 | 49.86 | 50.42 | 49.06 | 444,503 |
| October 22, 2025 | 49.6 | 49.75 | 49.75 | 50.44 | 49.08 | 356,900 |
| October 21, 2025 | 49.43 | 49.53 | 49.53 | 49.74 | 48.67 | 388,551 |
| October 20, 2025 | 48.56 | 49.66 | 49.66 | 49.71 | 48.21 | 331,151 |
| October 17, 2025 | 48.42 | 48.54 | 48.54 | 48.74 | 48.2 | 460,800 |
| October 16, 2025 | 48.03 | 48.39 | 48.39 | 48.76 | 47.95 | 356,245 |
| October 15, 2025 | 46.65 | 48.04 | 48.04 | 48.21 | 46.59 | 339,029 |
| October 14, 2025 | 46.49 | 46.77 | 46.77 | 47.26 | 46.49 | 363,734 |
| October 13, 2025 | 47.05 | 46.3 | 46.3 | 47.36 | 46.01 | 321,300 |
| October 10, 2025 | 46.94 | 47.24 | 47.24 | 47.36 | 46.54 | 329,800 |
| October 09, 2025 | 46.89 | 46.76 | 46.76 | 47.16 | 46.47 | 311,340 |
| October 08, 2025 | 46.44 | 46.81 | 46.81 | 46.85 | 45.89 | 452,100 |
| October 07, 2025 | 45.62 | 46.35 | 46.35 | 46.39 | 45.46 | 302,000 |
| October 06, 2025 | 45.18 | 45.54 | 45.54 | 45.54 | 44.83 | 313,300 |
| October 03, 2025 | 44.78 | 45.4 | 45.4 | 45.68 | 44.68 | 345,766 |
| October 02, 2025 | 44.5 | 44.61 | 44.61 | 44.68 | 43.94 | 442,111 |
| October 01, 2025 | 46.04 | 44.55 | 44.55 | 46.08 | 44.51 | 337,425 |
| September 30, 2025 | 45.5 | 45.89 | 45.89 | 46.02 | 45.5 | 430,700 |
| September 29, 2025 | 45.57 | 45.36 | 45.36 | 45.6 | 45.04 | 308,834 |
| September 26, 2025 | 45.17 | 45.67 | 45.67 | 45.83 | 45 | 328,531 |
| September 25, 2025 | 46.08 | 45.29 | 45.29 | 46.32 | 45.2 | 267,440 |
| September 24, 2025 | 45.61 | 45.76 | 45.76 | 46 | 45.35 | 373,615 |
| September 23, 2025 | 45.29 | 45.7 | 45.7 | 45.78 | 44.96 | 405,211 |
| September 22, 2025 | 45.73 | 45.4 | 45.4 | 45.78 | 45.27 | 272,605 |
| September 19, 2025 | 45.73 | 45.47 | 45.47 | 45.94 | 45.29 | 945,005 |
| September 18, 2025 | 45.01 | 45.61 | 45.61 | 45.7 | 44.88 | 305,013 |
| September 17, 2025 | 45.34 | 45.22 | 45.22 | 46.02 | 45.08 | 261,300 |
| September 16, 2025 | 45.12 | 45.03 | 45.03 | 45.5 | 44.92 | 318,914 |
| September 15, 2025 | 46.42 | 45.19 | 45.19 | 46.42 | 45.03 | 311,100 |
| September 12, 2025 | 45.99 | 46.25 | 46.25 | 46.58 | 45.94 | 223,600 |
| September 11, 2025 | 45.57 | 46.37 | 46.37 | 46.46 | 45.45 | 289,053 |
| September 10, 2025 | 46.2 | 45.68 | 45.68 | 46.23 | 45.3 | 329,211 |
| September 09, 2025 | 46.2 | 46.29 | 46.29 | 46.45 | 45.96 | 226,116 |
| September 08, 2025 | 46.94 | 46.33 | 46.33 | 47.08 | 46.21 | 213,845 |
| September 05, 2025 | 46.82 | 47.09 | 47.09 | 47.13 | 46.68 | 258,382 |
| September 04, 2025 | 46.84 | 46.69 | 46.69 | 46.91 | 46.27 | 274,831 |
| September 03, 2025 | 45.98 | 46.46 | 46.46 | 46.71 | 45.93 | 356,100 |
| September 02, 2025 | 46.62 | 46.04 | 46.04 | 47.19 | 45.92 | 412,631 |
| August 29, 2025 | 47.02 | 46.93 | 46.93 | 47.25 | 46.72 | 250,738 |
| August 28, 2025 | 47.15 | 46.87 | 46.87 | 47.2 | 46.78 | 181,900 |
| August 27, 2025 | 46.63 | 47.15 | 47.15 | 47.45 | 46.63 | 165,400 |
| August 26, 2025 | 46.66 | 46.76 | 46.76 | 46.99 | 46.44 | 374,450 |
| August 25, 2025 | 47.41 | 46.76 | 46.76 | 47.76 | 46.67 | 242,425 |
| August 22, 2025 | 47.1 | 47.59 | 47.59 | 47.84 | 46.88 | 290,725 |
| August 21, 2025 | 46.67 | 46.77 | 46.77 | 47.11 | 46.66 | 230,500 |
| August 20, 2025 | 47.49 | 46.69 | 46.69 | 47.72 | 46.65 | 244,708 |
| August 19, 2025 | 46.04 | 47.1 | 47.1 | 47.11 | 46.04 | 271,158 |
| August 18, 2025 | 46.65 | 46.05 | 46.05 | 46.86 | 46.05 | 178,100 |
| August 15, 2025 | 46.34 | 46.51 | 46.51 | 46.65 | 46.11 | 227,600 |
| August 14, 2025 | 46.94 | 46.37 | 46.37 | 46.94 | 46.21 | 256,800 |
| August 13, 2025 | 46.92 | 46.85 | 46.85 | 47.35 | 46.53 | 435,700 |
| August 12, 2025 | 46.9 | 46.74 | 46.74 | 47.14 | 46.09 | 377,791 |
| August 11, 2025 | 46.5 | 46.7 | 46.7 | 46.89 | 46.32 | 357,245 |
| August 08, 2025 | 46.89 | 46.78 | 46.78 | 47.24 | 46.45 | 243,800 |
| August 07, 2025 | 46.25 | 46.88 | 46.88 | 47.14 | 46.19 | 318,300 |
| August 06, 2025 | 46.51 | 46.25 | 46.25 | 46.99 | 46.21 | 303,502 |