47.74
+0.89(+1.90%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 47.32 | 47.74 | 47.74 | 47.74 | 47.17 | 2,026 |
September 25, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1,148 |
September 24, 2025 | 46 | 46.37 | 46.37 | 46.37 | 46 | 2,400 |
September 23, 2025 | 46.1 | 46.17 | 46.17 | 46.32 | 46 | 3,843 |
September 22, 2025 | 45.7 | 45.97 | 45.97 | 46.15 | 45.7 | 4,100 |
September 19, 2025 | 46.1 | 47 | 47 | 47.05 | 46.1 | 22,403 |
September 18, 2025 | 45.55 | 46.46 | 46.46 | 46.46 | 45.55 | 3,100 |
September 17, 2025 | 45.26 | 45.34 | 45.34 | 46.56 | 45.26 | 4,639 |
September 16, 2025 | 45.23 | 45.44 | 45.44 | 46.21 | 45.23 | 4,439 |
September 15, 2025 | 45.7 | 45.59 | 45.59 | 45.88 | 45.5 | 3,000 |
September 12, 2025 | 46.35 | 45.14 | 45.14 | 46.36 | 45.12 | 11,800 |
September 11, 2025 | 46.93 | 46.53 | 46.53 | 46.93 | 46.39 | 5,746 |
September 10, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.05 | 2,100 |
September 09, 2025 | 46.85 | 47.25 | 47.25 | 47.76 | 46.85 | 3,000 |
September 08, 2025 | 47 | 46.97 | 46.97 | 47 | 46.97 | 2,600 |
September 05, 2025 | 47.51 | 47.31 | 47.31 | 47.51 | 47.01 | 3,033 |
September 04, 2025 | 47.2 | 47.38 | 47.38 | 47.39 | 47.02 | 3,300 |
September 03, 2025 | 47.09 | 46.9 | 46.9 | 47.13 | 46.9 | 2,800 |
September 02, 2025 | 47.15 | 47.06 | 47.06 | 47.15 | 47.06 | 2,800 |
August 29, 2025 | 47.5 | 47.27 | 47.27 | 47.5 | 47.24 | 2,402 |
August 28, 2025 | 47.7 | 47.32 | 47.32 | 47.7 | 47.32 | 5,233 |
August 27, 2025 | 47.84 | 47.99 | 47.99 | 48.52 | 47.84 | 5,000 |
August 26, 2025 | 48.52 | 48.11 | 48.11 | 48.55 | 48.11 | 2,439 |
August 25, 2025 | 48.58 | 48.54 | 48.54 | 48.61 | 48.54 | 3,600 |
August 22, 2025 | 48.1 | 48.66 | 48.66 | 48.85 | 48.1 | 9,100 |
August 21, 2025 | 47.71 | 47.25 | 47.25 | 47.71 | 47.12 | 2,820 |
August 20, 2025 | 46.75 | 48.23 | 48.23 | 48.23 | 46.75 | 2,914 |
August 19, 2025 | 46.75 | 46.93 | 46.93 | 47.11 | 46.75 | 1,900 |
August 18, 2025 | 46.81 | 46.46 | 46.46 | 46.81 | 46.41 | 7,141 |
August 15, 2025 | 46.34 | 46.55 | 46.55 | 47.34 | 46.24 | 6,100 |
August 14, 2025 | 47.33 | 46.86 | 46.86 | 47.33 | 46.35 | 4,200 |
August 13, 2025 | 46.7 | 46.74 | 46.74 | 46.75 | 46.7 | 3,306 |
August 12, 2025 | 46.29 | 46.87 | 46.87 | 46.87 | 46.27 | 10,539 |
August 11, 2025 | 45.87 | 46.24 | 46.24 | 46.24 | 45.81 | 6,100 |
August 08, 2025 | 46.61 | 46.06 | 45.87 | 46.87 | 46 | 6,507 |
August 07, 2025 | 46.4 | 46.05 | 45.86 | 46.4 | 46.05 | 2,928 |
August 06, 2025 | 46.83 | 46.83 | 46.64 | 46.83 | 46.83 | 1,523 |
August 05, 2025 | 45.75 | 46.85 | 46.66 | 47.15 | 45.75 | 4,000 |
August 04, 2025 | 45.99 | 46 | 45.81 | 46.06 | 45.99 | 3,034 |
August 01, 2025 | 45.95 | 45.75 | 45.75 | 46.29 | 45.75 | 12,800 |
July 31, 2025 | 47.92 | 46.05 | 46.05 | 47.92 | 45.97 | 2,200 |
July 30, 2025 | 48.2 | 46.53 | 46.53 | 48.5 | 46.25 | 5,000 |
July 29, 2025 | 46.87 | 47.09 | 47.09 | 48 | 46.87 | 3,613 |
July 28, 2025 | 47.24 | 48.02 | 48.02 | 48.02 | 47.24 | 4,300 |
July 25, 2025 | 46.19 | 47.7 | 47.7 | 47.7 | 46.19 | 1,946 |
July 24, 2025 | 46.31 | 46.1 | 46.1 | 46.48 | 46.1 | 2,440 |
July 23, 2025 | 45.6 | 46.51 | 46.51 | 46.8 | 45.6 | 3,841 |
July 22, 2025 | 44.24 | 45.05 | 45.05 | 45.42 | 44.24 | 7,400 |
July 21, 2025 | 44.27 | 44.33 | 44.33 | 45.24 | 44 | 7,200 |
July 18, 2025 | 46.52 | 44.77 | 44.77 | 46.52 | 44.47 | 9,523 |
July 17, 2025 | 45 | 46.49 | 46.49 | 46.49 | 45 | 24,200 |
July 16, 2025 | 46.03 | 45.19 | 45.19 | 46.03 | 44.76 | 8,238 |
July 15, 2025 | 46.08 | 45.5 | 45.5 | 46.08 | 45.17 | 6,400 |
July 14, 2025 | 45.98 | 45.99 | 45.99 | 46.02 | 45.81 | 3,048 |
July 11, 2025 | 46.3 | 45.8 | 45.8 | 46.3 | 45.8 | 4,003 |
July 10, 2025 | 46.86 | 46.2 | 46.2 | 46.86 | 45.94 | 7,731 |
July 09, 2025 | 47.16 | 46.61 | 46.61 | 47.16 | 46.3 | 3,700 |
July 08, 2025 | 47.08 | 46.83 | 46.83 | 47.14 | 46.83 | 3,543 |
July 07, 2025 | 47.14 | 47.02 | 47.02 | 47.36 | 47.02 | 4,412 |
July 03, 2025 | 47.22 | 47.18 | 47.18 | 47.22 | 47.18 | 2,200 |