46.90
-0.03(-0.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 46.91 | 46.9 | 46.9 | 47 | 46.87 | 1.17M |
September 25, 2025 | 46.92 | 46.93 | 46.93 | 46.94 | 46.84 | 1.56M |
September 24, 2025 | 47.01 | 46.97 | 46.97 | 47.04 | 46.95 | 1.08M |
September 23, 2025 | 46.99 | 47.05 | 47.05 | 47.07 | 46.92 | 1.62M |
September 22, 2025 | 46.98 | 46.92 | 46.92 | 47.05 | 46.9 | 1.32M |
September 19, 2025 | 47.01 | 47.04 | 47.04 | 47.04 | 46.95 | 1.45M |
September 18, 2025 | 47.05 | 46.96 | 46.96 | 47.13 | 46.89 | 1.73M |
September 17, 2025 | 47.29 | 47.13 | 47.13 | 47.38 | 47.11 | 1.9M |
September 16, 2025 | 47.26 | 47.22 | 47.22 | 47.31 | 47.16 | 1.35M |
September 15, 2025 | 47.06 | 47.27 | 47.27 | 47.27 | 47.06 | 929,245 |
September 12, 2025 | 47.06 | 47.14 | 47.14 | 47.14 | 47 | 1.45M |
September 11, 2025 | 47.14 | 47.16 | 47.16 | 47.2 | 47.11 | 1.57M |
September 10, 2025 | 47.02 | 47.06 | 47.04 | 47.12 | 47 | 1.35M |
September 09, 2025 | 47.03 | 46.94 | 46.94 | 47.09 | 46.93 | 2.17M |
September 08, 2025 | 47 | 47.08 | 47.08 | 47.08 | 46.91 | 1.4M |
September 05, 2025 | 46.88 | 46.88 | 46.88 | 46.93 | 46.85 | 1.4M |
September 04, 2025 | 46.58 | 46.67 | 46.67 | 46.67 | 46.51 | 1.71M |
September 03, 2025 | 46.4 | 46.47 | 46.47 | 46.56 | 46.36 | 3.64M |
September 02, 2025 | 46.32 | 46.37 | 46.37 | 46.44 | 46.31 | 2.23M |
August 29, 2025 | 46.59 | 46.62 | 46.62 | 46.66 | 46.56 | 1.32M |
August 28, 2025 | 46.61 | 46.67 | 46.67 | 46.67 | 46.52 | 1.63M |
August 27, 2025 | 46.5 | 46.61 | 46.61 | 46.61 | 46.46 | 1.63M |
August 26, 2025 | 46.47 | 46.54 | 46.54 | 46.56 | 46.44 | 870,700 |
August 25, 2025 | 46.43 | 46.45 | 46.45 | 46.5 | 46.38 | 1.48M |
August 22, 2025 | 46.28 | 46.52 | 46.52 | 46.53 | 46.28 | 1.2M |
August 21, 2025 | 46.23 | 46.23 | 46.23 | 46.27 | 46.16 | 928,217 |
August 20, 2025 | 46.28 | 46.32 | 46.32 | 46.35 | 46.25 | 684,630 |
August 19, 2025 | 46.25 | 46.27 | 46.27 | 46.32 | 46.24 | 1.23M |
August 18, 2025 | 46.28 | 46.22 | 46.22 | 46.28 | 46.16 | 1.25M |
August 15, 2025 | 46.31 | 46.28 | 46.28 | 46.34 | 46.21 | 1.07M |
August 14, 2025 | 46.35 | 46.32 | 46.32 | 46.39 | 46.27 | 1.26M |
August 13, 2025 | 46.41 | 46.46 | 46.46 | 46.46 | 46.4 | 1.07M |
August 12, 2025 | 46.19 | 46.25 | 46.25 | 46.27 | 46.15 | 1.14M |
August 11, 2025 | 46.25 | 46.25 | 46.25 | 46.3 | 46.23 | 916,716 |
August 08, 2025 | 46.26 | 46.23 | 46.23 | 46.26 | 46.15 | 1.03M |
August 07, 2025 | 46.39 | 46.32 | 46.32 | 46.42 | 46.29 | 1.11M |
August 06, 2025 | 46.34 | 46.36 | 46.36 | 46.39 | 46.17 | 1.25M |
August 05, 2025 | 46.26 | 46.36 | 46.36 | 46.4 | 46.25 | 1.35M |
August 04, 2025 | 46.35 | 46.34 | 46.34 | 46.35 | 46.23 | 1.19M |
August 01, 2025 | 46.14 | 46.31 | 46.31 | 46.32 | 46.14 | 1.73M |
July 31, 2025 | 46.11 | 46.03 | 45.87 | 46.15 | 46.01 | 1.41M |
July 30, 2025 | 46.02 | 46.04 | 45.88 | 46.16 | 46 | 1.33M |
July 29, 2025 | 46.01 | 46.14 | 45.98 | 46.19 | 45.98 | 1.56M |
July 28, 2025 | 45.94 | 45.95 | 45.79 | 45.99 | 45.88 | 965,842 |
July 25, 2025 | 45.99 | 46.03 | 45.87 | 46.04 | 45.9 | 2.03M |
July 24, 2025 | 45.9 | 45.94 | 45.78 | 45.95 | 45.81 | 1.52M |
July 23, 2025 | 46.02 | 45.95 | 45.79 | 46.04 | 45.95 | 1.26M |
July 22, 2025 | 46.04 | 46.12 | 45.96 | 46.13 | 46.02 | 1.12M |
July 21, 2025 | 46.1 | 46.02 | 45.86 | 46.1 | 46.02 | 777,500 |
July 18, 2025 | 45.95 | 45.92 | 45.76 | 45.95 | 45.88 | 1.38M |
July 17, 2025 | 45.79 | 45.82 | 45.66 | 45.89 | 45.78 | 1.51M |
July 16, 2025 | 45.83 | 45.83 | 45.67 | 45.86 | 45.71 | 2.48M |
July 15, 2025 | 45.94 | 45.72 | 45.56 | 45.96 | 45.7 | 1.62M |
July 14, 2025 | 45.83 | 45.84 | 45.68 | 45.93 | 45.8 | 1.32M |
July 11, 2025 | 45.9 | 45.88 | 45.88 | 45.93 | 45.86 | 813,700 |
July 10, 2025 | 46.02 | 46.05 | 46.05 | 46.08 | 45.98 | 1.09M |
July 09, 2025 | 45.95 | 46.08 | 46.08 | 46.1 | 45.87 | 1.97M |
July 08, 2025 | 45.8 | 45.84 | 45.84 | 45.85 | 45.76 | 1.41M |
July 07, 2025 | 45.89 | 45.83 | 45.83 | 45.93 | 45.77 | 3.04M |
July 03, 2025 | 46.06 | 45.98 | 45.98 | 46.07 | 45.96 | 837,207 |