50.03
+0.181(+0.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 49.58 | 49.85 | 49.85 | 50.08 | 49.54 | 1,283 |
September 25, 2025 | 51.1 | 49.24 | 49.24 | 51.42 | 49.11 | 11,144 |
September 24, 2025 | 50.55 | 51.1 | 51.1 | 51.31 | 50.55 | 6,157 |
September 23, 2025 | 50.17 | 50.48 | 50.48 | 50.57 | 50.16 | 1,985 |
September 22, 2025 | 50.44 | 49.87 | 49.87 | 50.5 | 49.79 | 1,849 |
September 19, 2025 | 49.95 | 50.63 | 50.63 | 50.72 | 49.95 | 5,341 |
September 18, 2025 | 49.05 | 49.99 | 49.99 | 50.3 | 48.95 | 2,965 |
September 17, 2025 | 49.75 | 49.48 | 49.48 | 51 | 47.61 | 20,401 |
September 16, 2025 | 49.18 | 49.03 | 49.21 | 49.3 | 48.84 | 4,379 |
September 15, 2025 | 49.97 | 49.38 | 49.38 | 50.08 | 49.38 | 7,358 |
September 12, 2025 | 50.5 | 50.13 | 50.13 | 50.7 | 49.9 | 8,778 |
September 11, 2025 | 50.25 | 50.61 | 50.61 | 50.96 | 50.15 | 1,997 |
September 10, 2025 | 49.95 | 49.84 | 49.84 | 50.2 | 49.46 | 3,915 |
September 09, 2025 | 50.17 | 50.13 | 50.13 | 50.37 | 50.02 | 3,650 |
September 08, 2025 | 50.6 | 49.97 | 49.97 | 50.6 | 49.69 | 5,458 |
September 05, 2025 | 49.76 | 50.64 | 50.26 | 50.7 | 49.44 | 2,902 |
September 04, 2025 | 49.77 | 49.71 | 49.71 | 50.39 | 49.62 | 5,125 |
September 03, 2025 | 49.36 | 49.17 | 49.17 | 49.69 | 48.95 | 13,693 |
September 02, 2025 | 49.35 | 48.98 | 48.98 | 49.86 | 48.92 | 27,634 |
August 29, 2025 | 48.57 | 49.19 | 49.19 | 49.19 | 48.56 | 3,457 |
August 28, 2025 | 49.3 | 48.35 | 48.35 | 49.3 | 48.31 | 7,134 |
August 27, 2025 | 49.12 | 49.16 | 49.16 | 49.44 | 49.03 | 5,826 |
August 26, 2025 | 49.6 | 49.13 | 49.13 | 49.6 | 48.95 | 1,927 |
August 22, 2025 | 50.1 | 50.48 | 50.48 | 50.48 | 49.79 | 4,172 |
August 21, 2025 | 49.55 | 49.62 | 49.62 | 49.83 | 49.26 | 1,599 |
August 20, 2025 | 49.96 | 49.96 | 49.96 | 50.59 | 49.35 | 3,999 |
August 19, 2025 | 49.44 | 49.92 | 49.92 | 50.18 | 49.44 | 2,592 |
August 18, 2025 | 49.49 | 49.69 | 49.69 | 49.9 | 49.35 | 5,401 |
August 15, 2025 | 50.33 | 49.52 | 49.52 | 50.33 | 49.27 | 2,180 |
August 14, 2025 | 49.77 | 49.82 | 49.82 | 50.49 | 49.21 | 2,318 |
August 13, 2025 | 49.1 | 49.58 | 49.58 | 49.8 | 48.95 | 2,662 |
August 12, 2025 | 49.72 | 49.3 | 49.3 | 49.72 | 49.11 | 1,785 |
August 11, 2025 | 49.86 | 49.45 | 49.45 | 50.51 | 49 | 1,891 |
August 08, 2025 | 50.15 | 49.67 | 49.67 | 50.47 | 49.54 | 3,744 |
August 07, 2025 | 49.36 | 49.5 | 49.5 | 50.12 | 49.36 | 1,712 |
August 06, 2025 | 49.29 | 49.59 | 49.59 | 49.69 | 48.99 | 1,549 |
August 05, 2025 | 49.11 | 49.45 | 49.45 | 49.56 | 48.78 | 2,328 |
August 04, 2025 | 49.26 | 48.82 | 48.82 | 49.27 | 48.81 | 2,787 |
August 01, 2025 | 48.8 | 48.89 | 48.89 | 50.01 | 48.77 | 4,244 |
July 31, 2025 | 49.16 | 49.17 | 49.17 | 49.4 | 48.62 | 1,988 |
July 30, 2025 | 50.14 | 49.7 | 49.7 | 50.15 | 49.47 | 2,239 |
July 29, 2025 | 49.92 | 50.06 | 50.06 | 50.38 | 49.73 | 3,629 |
July 28, 2025 | 51.97 | 50.12 | 50.12 | 51.97 | 49.81 | 2,048 |
July 25, 2025 | 51.6 | 50.83 | 50.85 | 51.6 | 50.62 | 3,890 |
July 24, 2025 | 51.1 | 50.82 | 50.82 | 51.33 | 50.82 | 4,169 |
July 23, 2025 | 51.27 | 51.47 | 51.47 | 51.63 | 51.25 | 1,731 |
July 22, 2025 | 49.45 | 50.81 | 50.81 | 50.82 | 49.2 | 3,949 |
July 21, 2025 | 50.2 | 49.35 | 49.35 | 50.41 | 49.35 | 3,495 |
July 18, 2025 | 50.54 | 50.15 | 50.15 | 50.68 | 50.15 | 1,402 |
July 17, 2025 | 50.2 | 50.28 | 50.43 | 51.02 | 50.01 | 5,400 |
July 16, 2025 | 50 | 50.05 | 50.05 | 50.16 | 49.66 | 2,857 |
July 15, 2025 | 50.75 | 50.39 | 50.39 | 50.89 | 50.24 | 1,520 |
July 14, 2025 | 51.7 | 50.75 | 50.75 | 51.82 | 50.72 | 2,005 |
July 11, 2025 | 51.6 | 51.47 | 51.47 | 51.75 | 50.73 | 4,035 |
July 10, 2025 | 51.2 | 50.1 | 50.1 | 51.68 | 49.89 | 5,924 |
July 09, 2025 | 51.99 | 51.85 | 51.24 | 52.1 | 50.89 | 2,294 |
July 08, 2025 | 51.7 | 51.76 | 51.15 | 52.44 | 51.42 | 3,139 |
July 07, 2025 | 53.03 | 51.81 | 51.81 | 53.24 | 51.81 | 3,626 |
July 03, 2025 | 53.66 | 53.44 | 53.44 | 54 | 52.91 | 2,289 |
July 02, 2025 | 53.41 | 53.63 | 53.63 | 54.15 | 53.05 | 9,351 |