47.88
-0.195(-0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 47.99 | 48.01 | 48.01 | 48.01 | 47.99 | 874 |
September 25, 2025 | 47.96 | 47.95 | 47.95 | 47.96 | 47.95 | 2,000 |
September 24, 2025 | 48.14 | 48.16 | 48.16 | 48.16 | 48.14 | 143 |
September 23, 2025 | 48.92 | 48.28 | 48.28 | 48.92 | 48.28 | 3,374 |
September 22, 2025 | 48.35 | 48.33 | 48.33 | 48.35 | 48.17 | 1,515 |
September 19, 2025 | 48.36 | 48.12 | 48.12 | 48.83 | 48.12 | 3,086 |
September 18, 2025 | 48.37 | 48.43 | 48.43 | 48.59 | 48.37 | 9,945 |
September 17, 2025 | 47.27 | 48.49 | 48.49 | 48.49 | 47.27 | 786 |
September 16, 2025 | 48.45 | 48.49 | 48.49 | 48.49 | 48.45 | 904 |
September 15, 2025 | 48.4 | 48.29 | 48.29 | 48.74 | 48.26 | 1,731 |
September 12, 2025 | 48.41 | 48.15 | 48.15 | 48.41 | 48.15 | 4,150 |
September 11, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0 |
September 10, 2025 | 47.9 | 47.98 | 47.98 | 47.98 | 47.84 | 1,243 |
September 09, 2025 | 47.55 | 48.01 | 48.01 | 48.04 | 47.55 | 2,538 |
September 08, 2025 | 47.66 | 47.48 | 47.48 | 48.12 | 47.48 | 34,496 |
September 05, 2025 | 47.19 | 47.58 | 47.58 | 48.2 | 45.99 | 158,380 |
September 04, 2025 | 47 | 47.09 | 47.09 | 47.12 | 47 | 1,341 |
September 03, 2025 | 46.9 | 46.9 | 46.9 | 46.9 | 46.9 | 0 |
September 02, 2025 | 46.38 | 46.75 | 46.75 | 46.75 | 46.38 | 1,300 |
September 01, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0 |
August 29, 2025 | 47.1 | 46.94 | 46.94 | 47.1 | 46.94 | 800 |
August 28, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0 |
August 27, 2025 | 46.28 | 47.05 | 47.05 | 47.05 | 46.28 | 242 |
August 26, 2025 | 47.28 | 47.14 | 47.14 | 47.35 | 47.14 | 2,234 |
August 22, 2025 | 46.87 | 47.31 | 47.31 | 47.31 | 46.87 | 1,326 |
August 21, 2025 | 47 | 47 | 47 | 47 | 47 | 0 |
August 20, 2025 | 46.99 | 47 | 47 | 47 | 46.99 | 202 |
August 19, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0 |
August 18, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 46.67 | 484 |
August 15, 2025 | 46.57 | 46.48 | 46.48 | 46.57 | 46.48 | 52 |
August 14, 2025 | 46.57 | 46.39 | 46.39 | 46.57 | 46.39 | 315 |
August 13, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0 |
August 12, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0 |
August 11, 2025 | 46.32 | 46.27 | 46.27 | 46.32 | 46.27 | 8,296 |
August 08, 2025 | 46.13 | 46.12 | 46.12 | 46.19 | 46.12 | 517 |
August 07, 2025 | 46.3 | 46.1 | 46.1 | 46.3 | 46.1 | 280 |
August 06, 2025 | 46.25 | 46.38 | 46.38 | 46.38 | 46.03 | 5,139 |
August 05, 2025 | 46.26 | 46.28 | 46.28 | 46.36 | 45.6 | 3,631 |
August 04, 2025 | 46.31 | 46.24 | 46.24 | 46.31 | 46.24 | 122 |
August 01, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0 |
July 31, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 1,528 |
July 30, 2025 | 45.81 | 45.82 | 45.82 | 45.82 | 45.81 | 100 |
July 29, 2025 | 45.85 | 45.97 | 45.97 | 45.97 | 45.7 | 916 |
July 28, 2025 | 45.65 | 45.58 | 45.58 | 45.65 | 45.5 | 660 |
July 25, 2025 | 45.6 | 45.61 | 45.61 | 45.65 | 45.6 | 1,444 |
July 24, 2025 | 45.7 | 45.43 | 45.43 | 45.7 | 45.43 | 992 |
July 23, 2025 | 45.1 | 45.38 | 45.38 | 45.38 | 45.1 | 40,779 |
July 22, 2025 | 45.5 | 45.54 | 45.54 | 45.54 | 45.5 | 400 |
July 21, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0 |
July 18, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0 |
July 17, 2025 | 45.2 | 45.43 | 45.43 | 45.43 | 45.2 | 2,580 |
July 16, 2025 | 45.34 | 45.12 | 45.12 | 45.46 | 45.12 | 496 |
July 15, 2025 | 45.5 | 45.24 | 45.24 | 45.5 | 45.24 | 1,232 |
July 14, 2025 | 45.69 | 45.52 | 45.52 | 45.69 | 45.52 | 966 |
July 11, 2025 | 45.94 | 45.76 | 45.76 | 45.97 | 45.76 | 289 |
July 10, 2025 | 45.7 | 46.03 | 46.03 | 46.03 | 45.7 | 2,196 |
July 09, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0 |
July 08, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0 |
July 07, 2025 | 45.48 | 45.42 | 45.42 | 45.49 | 45.42 | 687 |
July 04, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0 |