47.20
+0.13(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 46.84 | 47.07 | 47.07 | 47.66 | 46.49 | 28,178 |
| December 22, 2025 | 46.97 | 47.67 | 47.67 | 48.29 | 46.97 | 26,900 |
| December 19, 2025 | 46.6 | 46.89 | 46.89 | 48 | 46.04 | 75,241 |
| December 18, 2025 | 47 | 46.75 | 46.75 | 47.33 | 46.58 | 13,333 |
| December 17, 2025 | 46.8 | 46.99 | 46.99 | 47.4 | 46.5 | 31,510 |
| December 16, 2025 | 46.05 | 46.79 | 46.79 | 47.41 | 46.05 | 37,163 |
| December 15, 2025 | 47.02 | 46.03 | 46.03 | 47.35 | 45.8 | 26,146 |
| December 12, 2025 | 47.25 | 46.55 | 46.55 | 47.97 | 46.55 | 20,900 |
| December 11, 2025 | 47.35 | 47.39 | 47.39 | 48.1 | 47.28 | 20,100 |
| December 10, 2025 | 47.28 | 47.85 | 47.85 | 48.11 | 46.14 | 23,538 |
| December 09, 2025 | 46.9 | 47.02 | 47.02 | 47.5 | 46.13 | 35,777 |
| December 08, 2025 | 46.92 | 46.9 | 46.9 | 47.04 | 45.58 | 61,319 |
| December 05, 2025 | 44.66 | 47.13 | 47.13 | 47.47 | 44.66 | 77,169 |
| December 04, 2025 | 45.4 | 44.48 | 44.48 | 45.88 | 44.44 | 29,093 |
| December 03, 2025 | 45.99 | 45.78 | 45.78 | 45.99 | 45.02 | 37,732 |
| December 02, 2025 | 45.2 | 46.16 | 46.16 | 46.77 | 45.12 | 63,328 |
| December 01, 2025 | 44.51 | 44.83 | 44.83 | 46.03 | 44.51 | 49,135 |
| November 28, 2025 | 45.34 | 45.03 | 45.03 | 45.71 | 44.8 | 17,000 |
| November 26, 2025 | 44.3 | 45.11 | 45.11 | 45.59 | 44.3 | 42,500 |
| November 25, 2025 | 43.63 | 44.26 | 44.26 | 44.49 | 43.34 | 25,300 |
| November 24, 2025 | 42.68 | 43.26 | 43.26 | 43.69 | 42.68 | 41,300 |
| November 21, 2025 | 41.6 | 42.69 | 42.69 | 43 | 41.25 | 52,400 |
| November 20, 2025 | 42.34 | 41.6 | 41.6 | 42.48 | 41.42 | 63,800 |
| November 19, 2025 | 42.23 | 41.98 | 41.98 | 43.14 | 41.74 | 32,764 |
| November 18, 2025 | 42.8 | 42.42 | 42.42 | 43.6 | 41.88 | 36,817 |
| November 17, 2025 | 45.1 | 42.98 | 42.98 | 45.49 | 42.59 | 40,047 |
| November 14, 2025 | 44.34 | 45.04 | 45.04 | 45.32 | 44.15 | 43,500 |
| November 13, 2025 | 45.31 | 45.11 | 45.11 | 45.72 | 44.52 | 37,000 |
| November 12, 2025 | 45.21 | 45.31 | 45.31 | 46.19 | 45.14 | 21,210 |
| November 11, 2025 | 45.41 | 45.06 | 45.06 | 46.15 | 45 | 27,200 |
| November 10, 2025 | 44 | 45.78 | 45.78 | 46.45 | 44 | 67,014 |
| November 07, 2025 | 43.59 | 43.37 | 43.37 | 44.96 | 42.96 | 60,530 |
| November 06, 2025 | 43.58 | 44 | 44 | 45.59 | 43.58 | 30,207 |
| November 05, 2025 | 43.54 | 43.83 | 43.83 | 44.98 | 43.1 | 36,277 |
| November 04, 2025 | 43.7 | 43.61 | 43.61 | 45.23 | 43.28 | 71,448 |
| November 03, 2025 | 44.36 | 44.21 | 44.21 | 45.3 | 43.76 | 73,800 |
| October 31, 2025 | 44.85 | 44.58 | 44.58 | 45.26 | 44.41 | 32,039 |
| October 30, 2025 | 44.37 | 44.54 | 44.54 | 45.2 | 44.3 | 48,444 |
| October 29, 2025 | 45 | 44.71 | 44.71 | 45.95 | 44.5 | 42,214 |
| October 28, 2025 | 45.79 | 45.29 | 45.29 | 47.01 | 45.04 | 40,802 |
| October 27, 2025 | 47.17 | 45.79 | 45.79 | 47.48 | 44.24 | 80,303 |
| October 24, 2025 | 46.21 | 46.39 | 46.39 | 46.63 | 45.53 | 62,883 |
| October 23, 2025 | 46 | 46 | 46 | 46.5 | 45.19 | 44,200 |
| October 22, 2025 | 46.28 | 45.18 | 45.18 | 46.91 | 44.5 | 50,368 |
| October 21, 2025 | 44.87 | 46.24 | 46.24 | 46.58 | 44.38 | 98,259 |
| October 20, 2025 | 45.08 | 43.9 | 43.9 | 46.23 | 43.53 | 84,410 |
| October 17, 2025 | 43.73 | 44.8 | 44.8 | 45.57 | 43.36 | 87,400 |
| October 16, 2025 | 47.9 | 44.22 | 44.22 | 49.45 | 44.01 | 113,102 |
| October 15, 2025 | 50 | 47.14 | 47.14 | 52.81 | 47 | 267,314 |
| October 14, 2025 | 52.51 | 56.4 | 56.4 | 56.67 | 52.5 | 113,931 |
| October 13, 2025 | 52.37 | 52.51 | 52.51 | 53.3 | 51.55 | 37,000 |
| October 10, 2025 | 53.84 | 51.5 | 51.5 | 54.25 | 51.48 | 41,366 |
| October 09, 2025 | 54 | 53.79 | 53.79 | 54.19 | 53.5 | 24,131 |
| October 08, 2025 | 54.4 | 54.54 | 54.54 | 54.74 | 53.78 | 29,200 |
| October 07, 2025 | 55.2 | 54.82 | 54.82 | 55.45 | 53.51 | 38,653 |
| October 06, 2025 | 57.55 | 54.87 | 54.87 | 58.45 | 54.29 | 82,400 |
| October 03, 2025 | 57.15 | 56.69 | 56.69 | 57.92 | 56.3 | 42,760 |
| October 02, 2025 | 57.23 | 57.64 | 57.64 | 57.73 | 56.79 | 37,300 |
| October 01, 2025 | 57.12 | 57.23 | 57.23 | 57.5 | 56.85 | 37,600 |
| September 30, 2025 | 59.4 | 57.12 | 57.12 | 59.4 | 56.34 | 68,700 |
