49.31
-1.405(-2.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 50.19 | 50.71 | 50.71 | 51.46 | 50.1 | 2.58M |
September 26, 2025 | 47.54 | 49.81 | 49.81 | 49.91 | 47.18 | 1.42M |
September 25, 2025 | 47.65 | 47.76 | 47.76 | 48.29 | 47.1 | 1.79M |
September 24, 2025 | 47.98 | 48.14 | 48.14 | 48.77 | 47.5 | 1.63M |
September 23, 2025 | 46.3 | 47.75 | 47.75 | 48.15 | 46.25 | 1.31M |
September 22, 2025 | 47.45 | 46.25 | 46.25 | 47.54 | 46.01 | 3.18M |
September 19, 2025 | 48.7 | 47.81 | 47.81 | 48.7 | 47.33 | 2.11M |
September 18, 2025 | 46.65 | 48.49 | 48.49 | 48.6 | 46.65 | 1.51M |
September 17, 2025 | 46.37 | 46.58 | 46.58 | 47.73 | 46.14 | 1.24M |
September 16, 2025 | 46.43 | 46.36 | 46.36 | 46.8 | 45.55 | 1.21M |
September 15, 2025 | 46.88 | 46.46 | 46.46 | 46.92 | 45.84 | 1.75M |
September 12, 2025 | 47.75 | 46.47 | 46.47 | 47.85 | 46.45 | 1.87M |
September 11, 2025 | 48.3 | 48.02 | 48.02 | 48.77 | 47.72 | 1.43M |
September 10, 2025 | 48.6 | 48.21 | 48.08 | 48.86 | 47.54 | 1.43M |
September 09, 2025 | 50.55 | 48.76 | 48.76 | 50.68 | 48.35 | 1.75M |
September 08, 2025 | 51 | 50.47 | 50.47 | 51.01 | 50.09 | 1.15M |
September 05, 2025 | 50.33 | 50.86 | 50.86 | 51.23 | 49.95 | 1.36M |
September 04, 2025 | 49.88 | 50.04 | 50.04 | 50.35 | 48.59 | 1.68M |
September 03, 2025 | 49.07 | 49.74 | 49.74 | 50.64 | 49.07 | 2.21M |
September 02, 2025 | 51.5 | 49.5 | 49.5 | 52.4 | 48.55 | 4.5M |
August 29, 2025 | 53.66 | 53.55 | 53.55 | 53.83 | 52.05 | 2.51M |
August 28, 2025 | 56.37 | 53.66 | 53.66 | 57.43 | 53.51 | 2.52M |
August 27, 2025 | 53.82 | 56.33 | 56.33 | 56.37 | 53.76 | 2.2M |
August 26, 2025 | 53.85 | 53.74 | 53.74 | 54.76 | 53.37 | 1.42M |
August 25, 2025 | 53.59 | 53.85 | 53.85 | 54.06 | 52.76 | 1.18M |
August 22, 2025 | 52 | 53.95 | 53.95 | 54.59 | 51.42 | 1.1M |
August 21, 2025 | 50.67 | 51.6 | 51.6 | 51.92 | 50.58 | 870,978 |
August 20, 2025 | 51.91 | 51.21 | 51.21 | 52.49 | 51.09 | 1.13M |
August 19, 2025 | 53.74 | 52.6 | 52.6 | 55.29 | 52.11 | 1.49M |
August 18, 2025 | 54.02 | 53.81 | 53.81 | 54.72 | 53.51 | 1M |
August 15, 2025 | 54.74 | 54.02 | 54.02 | 54.74 | 53.76 | 837,424 |
August 14, 2025 | 53.56 | 54.81 | 54.81 | 55.01 | 52.94 | 1.2M |
August 13, 2025 | 52.3 | 55.15 | 55.15 | 55.82 | 52.29 | 2.14M |
August 12, 2025 | 50.66 | 52.02 | 52.02 | 52.87 | 50.66 | 1.17M |
August 11, 2025 | 50.24 | 49.99 | 49.99 | 50.52 | 49.58 | 1.21M |
August 08, 2025 | 50.26 | 49.63 | 49.63 | 50.39 | 48.96 | 816,264 |
August 07, 2025 | 52.03 | 50.2 | 50.2 | 52.13 | 49.78 | 913,610 |
August 06, 2025 | 50.88 | 51.71 | 51.71 | 52.12 | 50.88 | 671,902 |
August 05, 2025 | 51.48 | 50.88 | 50.88 | 52.27 | 50.54 | 1.05M |
August 04, 2025 | 50.82 | 51.53 | 51.53 | 51.9 | 49.7 | 2.02M |
August 01, 2025 | 50.18 | 49.27 | 49.27 | 50.18 | 48.54 | 1.45M |
July 31, 2025 | 52.03 | 50.79 | 50.79 | 52.09 | 50.47 | 1.96M |
July 30, 2025 | 54.1 | 52.21 | 52.21 | 54.1 | 51.95 | 1.53M |
July 29, 2025 | 56.08 | 53.86 | 53.86 | 56.26 | 53.83 | 1.37M |
July 28, 2025 | 55.84 | 55.9 | 55.9 | 56.49 | 55.12 | 1.37M |
July 25, 2025 | 56.28 | 55.48 | 55.48 | 56.76 | 54.72 | 1.07M |
July 24, 2025 | 56.48 | 55.7 | 55.7 | 57.06 | 55.19 | 1.01M |
July 23, 2025 | 56.6 | 56.87 | 56.87 | 57.04 | 55.84 | 1.08M |
July 22, 2025 | 54.23 | 56.11 | 56.11 | 56.3 | 54.23 | 2.17M |
July 21, 2025 | 54.34 | 53.95 | 53.95 | 54.68 | 53.5 | 1.7M |
July 18, 2025 | 55.02 | 54.12 | 54.12 | 55.5 | 53.79 | 1.48M |
July 17, 2025 | 52.1 | 54.26 | 54.26 | 54.43 | 52.09 | 1.61M |
July 16, 2025 | 51.78 | 52.02 | 52.02 | 52.68 | 50.81 | 1.52M |
July 15, 2025 | 51.53 | 51.31 | 51.31 | 52.95 | 51.01 | 1.65M |
July 14, 2025 | 50.03 | 51.11 | 51.11 | 51.22 | 49.51 | 1.39M |
July 11, 2025 | 51.09 | 50.66 | 50.66 | 51.42 | 50.25 | 971,000 |
July 10, 2025 | 50.39 | 51.88 | 51.88 | 52.47 | 49.94 | 1.85M |
July 09, 2025 | 49.03 | 50.19 | 50.19 | 50.33 | 49.03 | 1.45M |
July 08, 2025 | 48 | 49.16 | 49.16 | 49.34 | 47.53 | 1.54M |
July 07, 2025 | 47 | 47.8 | 47.8 | 47.82 | 46.78 | 1.24M |