49.79
-0.96(-1.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 50.67 | 49.79 | 49.79 | 51.75 | 49.31 | 565,181 |
| October 28, 2025 | 51 | 50.75 | 50.75 | 51.56 | 50.27 | 284,200 |
| October 27, 2025 | 51.27 | 50.61 | 50.61 | 51.88 | 50.06 | 329,064 |
| October 24, 2025 | 50.25 | 50.31 | 50.31 | 51.46 | 50.08 | 623,657 |
| October 23, 2025 | 47.37 | 49.99 | 49.99 | 50 | 46.9 | 708,620 |
| October 22, 2025 | 48.8 | 47.63 | 47.63 | 49.03 | 47.32 | 435,761 |
| October 21, 2025 | 48.36 | 48.38 | 48.38 | 48.82 | 47.18 | 493,300 |
| October 20, 2025 | 47.87 | 48.25 | 48.25 | 49.12 | 47.04 | 752,845 |
| October 17, 2025 | 46.94 | 46.23 | 46.23 | 47.98 | 45.84 | 828,122 |
| October 16, 2025 | 49.31 | 47.9 | 47.9 | 49.45 | 47.87 | 892,123 |
| October 15, 2025 | 49.08 | 49.04 | 49.04 | 49.96 | 47.88 | 950,808 |
| October 14, 2025 | 47.29 | 48.11 | 48.11 | 49.3 | 47.29 | 745,527 |
| October 13, 2025 | 47.04 | 48.22 | 48.22 | 48.26 | 46.72 | 631,334 |
| October 10, 2025 | 47.42 | 45.97 | 45.97 | 48.43 | 45.81 | 709,596 |
| October 09, 2025 | 47.49 | 46.03 | 46.03 | 47.49 | 45.94 | 418,600 |
| October 08, 2025 | 48.34 | 47.44 | 47.44 | 48.64 | 47.15 | 710,340 |
| October 07, 2025 | 48.6 | 47.87 | 47.87 | 48.94 | 47.55 | 868,240 |
| October 06, 2025 | 47.53 | 48.25 | 48.25 | 48.34 | 46.57 | 648,492 |
| October 03, 2025 | 46.72 | 47.23 | 47.23 | 47.5 | 46.43 | 593,079 |
| October 02, 2025 | 45.52 | 46.54 | 46.54 | 46.65 | 44.33 | 540,853 |
| October 01, 2025 | 44.5 | 44.98 | 44.98 | 46.75 | 44.25 | 845,300 |
| September 30, 2025 | 44.04 | 45.61 | 45.61 | 45.71 | 43.98 | 939,752 |
| September 29, 2025 | 45.26 | 44.04 | 44.04 | 45.69 | 44.01 | 516,000 |
| September 26, 2025 | 43.9 | 44.71 | 44.71 | 44.8 | 43.46 | 722,446 |
| September 25, 2025 | 42.14 | 43.72 | 43.72 | 43.74 | 41.81 | 525,068 |
| September 24, 2025 | 43 | 42.72 | 42.72 | 43.07 | 42.16 | 405,450 |
| September 23, 2025 | 42.74 | 42.51 | 42.51 | 43.54 | 42.17 | 552,425 |
| September 22, 2025 | 41.48 | 42.65 | 42.65 | 42.7 | 41.33 | 489,926 |
| September 19, 2025 | 42.23 | 41.6 | 41.6 | 42.44 | 40.89 | 903,830 |
| September 18, 2025 | 40.56 | 41.92 | 41.92 | 42.4 | 40.32 | 771,059 |
| September 17, 2025 | 39.46 | 40.08 | 40.08 | 40.48 | 39.14 | 634,256 |
| September 16, 2025 | 40.07 | 40.15 | 40.15 | 40.59 | 39.73 | 495,500 |
| September 15, 2025 | 39.72 | 40 | 40 | 40.83 | 39.41 | 560,934 |
| September 12, 2025 | 40.75 | 39.89 | 39.89 | 40.9 | 39.27 | 1.39M |
| September 11, 2025 | 44.04 | 40.46 | 40.46 | 44.04 | 39.24 | 2.32M |
| September 10, 2025 | 39.93 | 43.9 | 43.9 | 46.61 | 39.61 | 5.74M |
| September 09, 2025 | 38.47 | 38.29 | 38.29 | 38.6 | 37.35 | 813,122 |
| September 08, 2025 | 38.79 | 38.39 | 38.39 | 39.41 | 38.12 | 747,516 |
| September 05, 2025 | 39.39 | 38.68 | 38.68 | 39.5 | 36.87 | 818,966 |
| September 04, 2025 | 36.9 | 39.06 | 39.06 | 39.11 | 36.82 | 644,000 |
| September 03, 2025 | 36.65 | 36.8 | 36.8 | 37.24 | 36.49 | 459,500 |
| September 02, 2025 | 36.51 | 36.51 | 36.51 | 36.62 | 35.58 | 819,300 |
| August 29, 2025 | 37.83 | 36.37 | 36.37 | 38 | 36.01 | 837,400 |
| August 28, 2025 | 36.6 | 37.83 | 37.83 | 38.26 | 36.3 | 499,079 |
| August 27, 2025 | 36.65 | 36.53 | 36.53 | 37.03 | 36.32 | 574,684 |
| August 26, 2025 | 36.5 | 36.69 | 36.69 | 37.14 | 36.06 | 559,305 |
| August 25, 2025 | 36.36 | 36.43 | 36.43 | 36.91 | 36.02 | 1.2M |
| August 22, 2025 | 35.68 | 36.34 | 36.34 | 36.87 | 35.61 | 800,413 |
| August 21, 2025 | 34.65 | 35.6 | 35.6 | 36.04 | 34.6 | 557,534 |
| August 20, 2025 | 33.79 | 34.41 | 34.41 | 34.42 | 33.47 | 941,900 |
| August 19, 2025 | 35.04 | 33.99 | 33.99 | 35.25 | 33.76 | 620,129 |
| August 18, 2025 | 33.58 | 35.04 | 35.04 | 35.07 | 33.5 | 477,020 |
| August 15, 2025 | 33.01 | 33.45 | 33.45 | 33.84 | 32.87 | 501,655 |
| August 14, 2025 | 33.79 | 32.88 | 32.88 | 34.06 | 32.54 | 719,751 |
| August 13, 2025 | 33 | 34.25 | 34.25 | 34.5 | 32.74 | 655,200 |
| August 12, 2025 | 31.69 | 32.81 | 32.81 | 32.93 | 31.04 | 579,548 |
| August 11, 2025 | 30.85 | 31.5 | 31.5 | 32.06 | 30.2 | 640,266 |
| August 08, 2025 | 30.25 | 30.51 | 30.51 | 30.72 | 29.72 | 970,600 |
| August 07, 2025 | 29 | 30.01 | 30.01 | 30.07 | 27.27 | 2.52M |
| August 06, 2025 | 35.15 | 35.37 | 35.37 | 35.97 | 34.97 | 754,500 |