47.16
-1.085(-2.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 2,419 |
September 25, 2025 | 47.05 | 47.4 | 47.4 | 47.4 | 47.04 | 2,944 |
September 24, 2025 | 46.54 | 47.41 | 47.41 | 47.41 | 46.54 | 248 |
September 23, 2025 | 46.86 | 46.88 | 46.88 | 46.93 | 46.79 | 4,614 |
September 22, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 3,932 |
September 19, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0 |
September 18, 2025 | 46.49 | 46.39 | 46.39 | 46.49 | 46.39 | 3,250 |
September 17, 2025 | 46.42 | 46.56 | 46.56 | 46.56 | 46.42 | 1,200 |
September 16, 2025 | 45.94 | 46.35 | 46.35 | 46.37 | 45.94 | 19,200 |
September 15, 2025 | 45.96 | 45.93 | 45.93 | 45.96 | 45.93 | 2 |
September 12, 2025 | 45.93 | 46.23 | 46.23 | 46.24 | 45.93 | 5,300 |
September 11, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 2,770 |
September 10, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0 |
September 09, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0 |
September 08, 2025 | 45.17 | 45.19 | 45.19 | 45.19 | 45.17 | 240 |
September 05, 2025 | 45.8 | 45.18 | 45.18 | 45.8 | 45.18 | 2,828 |
September 04, 2025 | 45.97 | 46.17 | 46.17 | 46.17 | 45.97 | 4,775 |
September 03, 2025 | 46.1 | 46 | 46 | 46.1 | 46 | 3,500 |
September 02, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0 |
September 01, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 1,970 |
August 29, 2025 | 46.48 | 46.78 | 46.78 | 46.78 | 46.47 | 610 |
August 28, 2025 | 46.29 | 46.33 | 46.33 | 46.33 | 46.29 | 1,630 |
August 27, 2025 | 45.64 | 46.03 | 46.03 | 46.03 | 45.64 | 77 |
August 26, 2025 | 45.59 | 45.37 | 45.37 | 45.78 | 45.37 | 28,037 |
August 22, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0 |
August 21, 2025 | 44.53 | 44.61 | 44.61 | 44.73 | 44.52 | 452 |
August 20, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 3,156 |
August 19, 2025 | 44.67 | 44.82 | 44.82 | 44.89 | 44.67 | 1,812 |
August 18, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0 |
August 15, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0 |
August 14, 2025 | 45.03 | 44.88 | 44.88 | 45.03 | 44.84 | 5,891 |
August 13, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0 |
August 12, 2025 | 44.64 | 44.8 | 44.8 | 44.81 | 44.64 | 1,930 |
August 11, 2025 | 44.88 | 44.46 | 44.46 | 44.88 | 44.46 | 4,280 |
August 08, 2025 | 44.56 | 44.69 | 44.69 | 45.07 | 44.56 | 12,664 |
August 07, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0 |
August 06, 2025 | 45.48 | 45.3 | 45.3 | 45.53 | 45.3 | 1,620 |
August 05, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0 |
August 04, 2025 | 45.33 | 45.3 | 45.3 | 45.35 | 45.3 | 2,811 |
August 01, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0 |
July 31, 2025 | 46.39 | 46.03 | 46.03 | 46.39 | 46.03 | 5,500 |
July 30, 2025 | 47 | 46.28 | 46.28 | 47 | 46.28 | 2,608 |
July 29, 2025 | 46.33 | 46.44 | 46.44 | 46.44 | 46.33 | 20,301 |
July 28, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0 |
July 25, 2025 | 45.97 | 45.76 | 45.76 | 45.97 | 45.76 | 266 |
July 24, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0 |
July 23, 2025 | 45.17 | 45.33 | 45.33 | 45.33 | 45.17 | 594 |
July 22, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0 |
July 21, 2025 | 45.11 | 45.1 | 45.1 | 45.11 | 45.09 | 7,638 |
July 18, 2025 | 45.83 | 45.62 | 45.62 | 45.85 | 45.62 | 4,317 |
July 17, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0 |
July 16, 2025 | 45.97 | 45.47 | 45.47 | 45.97 | 45.45 | 5,437 |
July 15, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0 |
July 14, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0 |
July 11, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0 |
July 10, 2025 | 46.61 | 46.64 | 46.64 | 46.64 | 46.61 | 1,368 |
July 09, 2025 | 46.62 | 46.54 | 46.54 | 46.62 | 46.54 | 1,082 |
July 08, 2025 | 45.5 | 46.21 | 46.21 | 46.21 | 45.5 | 1,747 |
July 07, 2025 | 45.57 | 45.45 | 45.45 | 45.79 | 45.45 | 6,469 |
July 04, 2025 | 45.64 | 45.53 | 45.53 | 45.64 | 45.53 | 9,000 |