47.03
-0.08(-0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 47.06 | 47.03 | 47.03 | 47.09 | 47.02 | 3.43M |
| October 22, 2025 | 47.08 | 47.11 | 47.11 | 47.12 | 47.06 | 2.7M |
| October 21, 2025 | 47.14 | 47.1 | 47.1 | 47.17 | 47.1 | 2.88M |
| October 20, 2025 | 47.05 | 47.07 | 47.07 | 47.07 | 47.02 | 2.36M |
| October 17, 2025 | 47.02 | 47 | 47 | 47.06 | 46.94 | 2.32M |
| October 16, 2025 | 46.84 | 47.03 | 47.03 | 47.05 | 46.72 | 8.03M |
| October 15, 2025 | 46.97 | 46.89 | 46.89 | 46.98 | 46.85 | 3.81M |
| October 14, 2025 | 46.82 | 46.9 | 46.9 | 46.91 | 46.78 | 1.93M |
| October 13, 2025 | 46.78 | 46.84 | 46.84 | 46.84 | 46.72 | 1.95M |
| October 10, 2025 | 46.75 | 46.74 | 46.74 | 46.78 | 46.68 | 3M |
| October 09, 2025 | 46.63 | 46.6 | 46.6 | 46.63 | 46.57 | 2.63M |
| October 08, 2025 | 46.74 | 46.65 | 46.65 | 46.74 | 46.62 | 2.26M |
| October 07, 2025 | 46.61 | 46.64 | 46.64 | 46.69 | 46.6 | 3.31M |
| October 06, 2025 | 46.61 | 46.57 | 46.57 | 46.65 | 46.56 | 2.74M |
| October 03, 2025 | 46.73 | 46.67 | 46.67 | 46.74 | 46.65 | 2.46M |
| October 02, 2025 | 46.69 | 46.71 | 46.71 | 46.72 | 46.62 | 2.65M |
| October 01, 2025 | 46.64 | 46.65 | 46.65 | 46.68 | 46.58 | 2.83M |
| September 30, 2025 | 46.74 | 46.71 | 46.54 | 46.81 | 46.68 | 2.62M |
| September 29, 2025 | 46.68 | 46.71 | 46.54 | 46.74 | 46.66 | 1.97M |
| September 26, 2025 | 46.63 | 46.62 | 46.45 | 46.69 | 46.58 | 2.08M |
| September 25, 2025 | 46.6 | 46.6 | 46.43 | 46.63 | 46.53 | 3.16M |
| September 24, 2025 | 46.72 | 46.66 | 46.49 | 46.73 | 46.65 | 2.3M |
| September 23, 2025 | 46.71 | 46.75 | 46.58 | 46.77 | 46.67 | 2.46M |
| September 22, 2025 | 46.72 | 46.66 | 46.49 | 46.74 | 46.65 | 2.57M |
| September 19, 2025 | 46.73 | 46.72 | 46.72 | 46.76 | 46.68 | 1.94M |
| September 18, 2025 | 46.75 | 46.72 | 46.72 | 46.77 | 46.66 | 4.99M |
| September 17, 2025 | 46.95 | 46.83 | 46.83 | 47.03 | 46.79 | 6.38M |
| September 16, 2025 | 46.88 | 46.9 | 46.9 | 46.94 | 46.86 | 51.41M |
| September 15, 2025 | 46.88 | 46.92 | 46.92 | 46.93 | 46.88 | 3.29M |
| September 12, 2025 | 46.81 | 46.82 | 46.82 | 46.85 | 46.74 | 1.9M |
| September 11, 2025 | 46.83 | 46.87 | 46.87 | 46.94 | 46.83 | 2.39M |
| September 10, 2025 | 46.77 | 46.78 | 46.78 | 46.85 | 46.73 | 2.39M |
| September 09, 2025 | 46.76 | 46.71 | 46.71 | 46.78 | 46.65 | 2.88M |
| September 08, 2025 | 46.75 | 46.78 | 46.78 | 46.78 | 46.71 | 2.49M |
| September 05, 2025 | 46.66 | 46.64 | 46.64 | 46.7 | 46.63 | 2.46M |
| September 04, 2025 | 46.36 | 46.43 | 46.43 | 46.44 | 46.31 | 2.66M |
| September 03, 2025 | 46.14 | 46.25 | 46.25 | 46.31 | 46.14 | 1.99M |
| September 02, 2025 | 46.05 | 46.11 | 46.11 | 46.12 | 46.03 | 2.05M |
| August 29, 2025 | 46.39 | 46.39 | 46.23 | 46.41 | 46.35 | 2.14M |
| August 28, 2025 | 46.37 | 46.43 | 46.43 | 46.44 | 46.35 | 2.63M |
| August 27, 2025 | 46.25 | 46.36 | 46.36 | 46.38 | 46.24 | 1.96M |
| August 26, 2025 | 46.27 | 46.32 | 46.32 | 46.34 | 46.24 | 2.26M |
| August 25, 2025 | 46.28 | 46.27 | 46.27 | 46.32 | 46.24 | 2.09M |
| August 22, 2025 | 46.18 | 46.33 | 46.33 | 46.37 | 46.16 | 2.08M |
| August 21, 2025 | 46.14 | 46.09 | 46.09 | 46.15 | 46.04 | 2.09M |
| August 20, 2025 | 46.15 | 46.2 | 46.2 | 46.23 | 46.15 | 2.18M |
| August 19, 2025 | 46.15 | 46.17 | 46.17 | 46.18 | 46.13 | 2.19M |
| August 18, 2025 | 46.17 | 46.1 | 46.1 | 46.17 | 46.06 | 2.42M |
| August 15, 2025 | 46.19 | 46.13 | 46.13 | 46.21 | 46.11 | 1.65M |
| August 14, 2025 | 46.25 | 46.2 | 46.2 | 46.26 | 46.17 | 2.09M |
| August 13, 2025 | 46.29 | 46.32 | 46.32 | 46.34 | 46.28 | 1.98M |
| August 12, 2025 | 46.12 | 46.16 | 46.16 | 46.16 | 46.07 | 2.97M |
| August 11, 2025 | 46.15 | 46.15 | 46.15 | 46.2 | 46.13 | 2.2M |
| August 08, 2025 | 46.16 | 46.12 | 46.12 | 46.17 | 46.1 | 1.64M |
| August 07, 2025 | 46.25 | 46.21 | 46.21 | 46.29 | 46.18 | 2.32M |
| August 06, 2025 | 46.23 | 46.24 | 46.24 | 46.25 | 46.06 | 3.2M |
| August 05, 2025 | 46.18 | 46.26 | 46.26 | 46.27 | 46.18 | 2.57M |
| August 04, 2025 | 46.22 | 46.22 | 46.22 | 46.25 | 46.15 | 1.98M |
| August 01, 2025 | 46.08 | 46.18 | 46.18 | 46.2 | 46.07 | 2.38M |
| July 31, 2025 | 46.05 | 45.99 | 45.82 | 46.09 | 45.98 | 1.99M |