49.90
+1.39(+2.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 49 | 48.51 | 48.51 | 49.59 | 48.46 | 116 |
| October 16, 2025 | 49.88 | 49.16 | 49.16 | 50.46 | 48.96 | 18,087 |
| October 15, 2025 | 48.4 | 49.54 | 49.54 | 49.56 | 48.15 | 2,628 |
| October 14, 2025 | 46.3 | 48.31 | 48.31 | 48.31 | 46.1 | 2,056 |
| October 13, 2025 | 48.55 | 46.84 | 46.84 | 48.74 | 46.42 | 12,463 |
| October 10, 2025 | 51.23 | 49.91 | 49.91 | 51.88 | 49.5 | 2,118 |
| October 09, 2025 | 52.98 | 51.24 | 51.24 | 52.98 | 50.99 | 879 |
| October 08, 2025 | 51.83 | 54.09 | 54.09 | 54.12 | 51.83 | 1,128 |
| October 07, 2025 | 53.02 | 52.69 | 52.69 | 53.02 | 51.72 | 795 |
| October 06, 2025 | 52.2 | 53.02 | 52.94 | 53.03 | 51.45 | 4,060 |
| October 03, 2025 | 54.47 | 51.92 | 51.92 | 54.47 | 50.7 | 15,528 |
| October 02, 2025 | 54.99 | 54.9 | 54.9 | 55.35 | 54.55 | 793 |
| October 01, 2025 | 53.88 | 54.18 | 54.18 | 54.96 | 53.54 | 4,753 |
| September 30, 2025 | 55.1 | 53.45 | 53.45 | 55.24 | 53.45 | 1,578 |
| September 29, 2025 | 54.89 | 55.18 | 55.18 | 55.18 | 54.45 | 1,942 |
| September 26, 2025 | 52.97 | 53.97 | 53.8 | 54.11 | 52.97 | 415 |
| September 25, 2025 | 52.68 | 52.7 | 52.7 | 53.02 | 52.68 | 400 |
| September 24, 2025 | 53.37 | 52.54 | 52.54 | 53.47 | 52.54 | 783 |
| September 23, 2025 | 52.92 | 53.83 | 53.83 | 53.88 | 52.92 | 556 |
| September 22, 2025 | 54.53 | 53.32 | 53.32 | 54.61 | 53.32 | 188 |
| September 19, 2025 | 53.56 | 54.37 | 54.37 | 54.39 | 53.2 | 1,664 |
| September 18, 2025 | 52.44 | 52.53 | 52.53 | 52.84 | 52.27 | 232 |
| September 17, 2025 | 52.2 | 53 | 53 | 53 | 52.13 | 864 |
| September 16, 2025 | 52.31 | 51.78 | 51.78 | 52.72 | 51.78 | 1,236 |
| September 15, 2025 | 52.95 | 53.07 | 53.07 | 53.49 | 52.47 | 2,785 |
| September 12, 2025 | 54.15 | 53.62 | 53.62 | 54.97 | 53.39 | 2,261 |
| September 11, 2025 | 54.63 | 54.73 | 54.73 | 54.79 | 53.96 | 1,951 |
| September 10, 2025 | 54 | 54.37 | 54.37 | 54.6 | 54 | 629 |
| September 09, 2025 | 53.78 | 54 | 54 | 54.1 | 53.53 | 2,598 |
| September 08, 2025 | 53.83 | 53.57 | 53.57 | 53.99 | 53.16 | 6,908 |
| September 05, 2025 | 55.1 | 53.72 | 53.72 | 55.15 | 53.72 | 1,875 |
| September 04, 2025 | 55.7 | 54.66 | 54.66 | 55.7 | 54.66 | 945 |
| September 03, 2025 | 56.78 | 55.29 | 55.29 | 57 | 55.29 | 1,846 |
| September 02, 2025 | 56.8 | 57.28 | 57.28 | 57.38 | 56.57 | 10,676 |
| August 29, 2025 | 57.42 | 57.66 | 57.91 | 58.03 | 57.42 | 642 |
| August 28, 2025 | 57.25 | 57.49 | 57.49 | 57.69 | 56.96 | 645 |
| August 27, 2025 | 55.89 | 56.46 | 56.46 | 56.59 | 55.81 | 1,048 |
| August 26, 2025 | 56.1 | 56.53 | 56.53 | 56.72 | 55.71 | 2,096 |
| August 22, 2025 | 53.97 | 54.92 | 54.92 | 55.02 | 53.55 | 581 |
| August 21, 2025 | 53.18 | 53.46 | 53.46 | 53.74 | 53.18 | 219 |
| August 20, 2025 | 51.89 | 53.78 | 53.78 | 53.98 | 51.89 | 356 |
| August 19, 2025 | 52.65 | 53.73 | 53.73 | 53.73 | 52.65 | 1,075 |
| August 18, 2025 | 53.66 | 52.97 | 52.97 | 53.93 | 52.96 | 4,180 |
| August 15, 2025 | 54.3 | 54.23 | 54.23 | 54.51 | 53.95 | 1,599 |
| August 14, 2025 | 53.76 | 53.7 | 53.7 | 54.08 | 53.7 | 884 |
| August 13, 2025 | 53.89 | 53.94 | 53.94 | 54.17 | 53.63 | 10,155 |
| August 12, 2025 | 52.94 | 54.2 | 54.2 | 54.42 | 52.94 | 9,789 |
| August 11, 2025 | 52.72 | 52.37 | 52.37 | 53.12 | 52.34 | 758 |
| August 08, 2025 | 52.03 | 52.96 | 52.96 | 53.18 | 51.98 | 1,094 |
| August 07, 2025 | 51.95 | 52.83 | 52.83 | 53.21 | 51.95 | 605 |
| August 06, 2025 | 52.2 | 52.54 | 52.54 | 52.62 | 52 | 4,871 |
| August 05, 2025 | 52.4 | 52.36 | 52.36 | 52.71 | 51.67 | 190 |
| August 04, 2025 | 52.55 | 52.67 | 52.42 | 52.81 | 52.35 | 1,492 |
| August 01, 2025 | 51.51 | 52.08 | 51.83 | 52.62 | 51.51 | 1,324 |
| July 31, 2025 | 52.6 | 52.24 | 51.99 | 52.78 | 52.23 | 259 |
| July 30, 2025 | 52.5 | 53.45 | 53.2 | 53.56 | 52 | 2,108 |
| July 29, 2025 | 52 | 52.54 | 52.29 | 52.94 | 52 | 2,048 |
| July 28, 2025 | 52.56 | 52.84 | 52.59 | 53.08 | 51.99 | 646 |
| July 25, 2025 | 50.01 | 51.96 | 51.96 | 51.96 | 50.01 | 1,198 |
| July 24, 2025 | 51.5 | 50.96 | 50.96 | 52.33 | 49.47 | 23,261 |
