47.31
+0.25(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 47.18 | 47.31 | 47.31 | 47.36 | 46.76 | 198,900 |
| October 22, 2025 | 47.25 | 47.06 | 47.06 | 47.73 | 46.96 | 536,000 |
| October 21, 2025 | 46.63 | 46.95 | 46.95 | 46.99 | 46.4 | 213,444 |
| October 20, 2025 | 46.11 | 46.66 | 46.66 | 46.68 | 46.03 | 212,895 |
| October 17, 2025 | 45.5 | 45.97 | 45.97 | 45.99 | 45.4 | 200,421 |
| October 16, 2025 | 45.24 | 45.43 | 45.43 | 45.67 | 45.07 | 198,900 |
| October 15, 2025 | 44.42 | 45.2 | 45.2 | 45.3 | 44.18 | 240,133 |
| October 14, 2025 | 43.84 | 44.41 | 44.41 | 44.58 | 43.84 | 235,100 |
| October 13, 2025 | 44.61 | 43.84 | 43.8 | 44.74 | 43.79 | 161,405 |
| October 10, 2025 | 44 | 44.61 | 44.61 | 45.02 | 43.95 | 272,126 |
| October 09, 2025 | 44.14 | 43.68 | 43.68 | 44.37 | 43.64 | 256,200 |
| October 08, 2025 | 44.29 | 44.12 | 44.12 | 44.31 | 43.75 | 192,000 |
| October 07, 2025 | 43.95 | 44.07 | 44.07 | 44.65 | 43.91 | 192,344 |
| October 06, 2025 | 44.18 | 44.1 | 44.1 | 44.69 | 43.97 | 229,906 |
| October 03, 2025 | 44.15 | 44.39 | 44.39 | 44.96 | 44.13 | 212,400 |
| October 02, 2025 | 44.35 | 44.23 | 44.23 | 44.45 | 43.87 | 171,521 |
| October 01, 2025 | 44.82 | 44.36 | 44.36 | 45.07 | 44.24 | 181,700 |
| September 30, 2025 | 44.78 | 44.93 | 44.93 | 45.05 | 44.75 | 205,320 |
| September 29, 2025 | 44.65 | 44.81 | 44.77 | 44.85 | 44.35 | 128,963 |
| September 26, 2025 | 43.86 | 44.65 | 44.65 | 44.67 | 43.73 | 230,402 |
| September 25, 2025 | 43.82 | 43.69 | 43.69 | 44.09 | 43.62 | 181,600 |
| September 24, 2025 | 43.51 | 43.6 | 43.6 | 43.87 | 43.35 | 276,400 |
| September 23, 2025 | 42.7 | 43.58 | 43.58 | 43.71 | 42.68 | 203,200 |
| September 22, 2025 | 42.5 | 42.82 | 42.82 | 42.94 | 42.38 | 197,147 |
| September 19, 2025 | 42.53 | 42.53 | 42.53 | 42.62 | 42.3 | 536,465 |
| September 18, 2025 | 42 | 42.39 | 42.39 | 42.68 | 41.65 | 233,100 |
| September 17, 2025 | 41.62 | 42.15 | 42.15 | 42.7 | 41.51 | 253,600 |
| September 16, 2025 | 41.63 | 41.6 | 41.6 | 41.9 | 41.5 | 230,046 |
| September 15, 2025 | 42.28 | 41.84 | 41.84 | 42.34 | 41.8 | 170,028 |
| September 12, 2025 | 42.21 | 42.27 | 42.27 | 42.45 | 42.04 | 211,800 |
| September 11, 2025 | 41.47 | 42.21 | 42.21 | 42.26 | 41.25 | 259,835 |
| September 10, 2025 | 41.21 | 41.47 | 41.47 | 41.49 | 41.11 | 190,600 |
| September 09, 2025 | 40.98 | 41.27 | 41.27 | 41.45 | 40.9 | 222,900 |
| September 08, 2025 | 41.84 | 41.19 | 41.19 | 41.84 | 41 | 249,109 |
| September 05, 2025 | 41.55 | 41.84 | 41.84 | 41.93 | 41.41 | 263,818 |
| September 04, 2025 | 41.57 | 41.55 | 41.55 | 41.65 | 40.98 | 231,600 |
| September 03, 2025 | 41.37 | 41.35 | 41.35 | 41.49 | 41.11 | 206,090 |
| September 02, 2025 | 41.37 | 41.42 | 41.42 | 41.69 | 41.31 | 182,147 |
| August 29, 2025 | 41.27 | 41.53 | 41.53 | 41.6 | 41.2 | 193,421 |
| August 28, 2025 | 41.5 | 41.3 | 41.3 | 41.5 | 41.05 | 241,500 |
| August 27, 2025 | 41.06 | 41.5 | 41.5 | 41.6 | 41 | 319,110 |
| August 26, 2025 | 41.37 | 41.1 | 41.1 | 41.44 | 40.84 | 353,311 |
| August 25, 2025 | 41.99 | 41.32 | 41.32 | 42.07 | 41.31 | 195,133 |
| August 22, 2025 | 40.98 | 42.07 | 42.07 | 42.15 | 40.97 | 320,100 |
| August 21, 2025 | 40.54 | 40.71 | 40.71 | 40.86 | 40.54 | 161,007 |
| August 20, 2025 | 40.82 | 40.73 | 40.73 | 41.3 | 40.54 | 226,500 |
| August 19, 2025 | 40.09 | 40.63 | 40.63 | 40.63 | 40.09 | 322,000 |
| August 18, 2025 | 40.6 | 40.08 | 40.08 | 40.63 | 39.98 | 207,729 |
| August 15, 2025 | 40.83 | 40.56 | 40.56 | 40.93 | 40.3 | 364,521 |
| August 14, 2025 | 41.18 | 40.83 | 40.83 | 41.25 | 40.6 | 236,144 |
| August 13, 2025 | 40.85 | 41.26 | 41.26 | 41.35 | 40.85 | 160,313 |
| August 12, 2025 | 40.47 | 40.82 | 40.82 | 40.94 | 40.17 | 253,048 |
| August 11, 2025 | 40.08 | 40.38 | 40.38 | 40.54 | 39.98 | 272,200 |
| August 08, 2025 | 40.22 | 39.97 | 39.97 | 40.27 | 39.75 | 193,332 |
| August 07, 2025 | 39.68 | 40.05 | 40.05 | 40.2 | 39.63 | 225,843 |
| August 06, 2025 | 39.46 | 39.72 | 39.72 | 39.9 | 39.29 | 331,500 |
| August 05, 2025 | 40.72 | 39.48 | 39.48 | 40.72 | 39.33 | 346,447 |
| August 04, 2025 | 39.97 | 40.2 | 40.2 | 40.34 | 39.92 | 205,428 |
| August 01, 2025 | 40.19 | 39.88 | 39.88 | 40.19 | 39.78 | 261,400 |
| July 31, 2025 | 39.85 | 39.92 | 39.92 | 40.11 | 39.64 | 286,447 |