48.59
+0.22(+0.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 48.57 | 48.59 | 48.59 | 48.81 | 48.19 | 243,919 |
September 25, 2025 | 48.47 | 48.37 | 48.37 | 48.62 | 48.01 | 241,700 |
September 24, 2025 | 48.52 | 48.56 | 48.56 | 49 | 48.2 | 294,924 |
September 23, 2025 | 48.75 | 48.5 | 48.5 | 49.69 | 48.5 | 379,500 |
September 22, 2025 | 49.27 | 48.94 | 48.94 | 49.27 | 48.5 | 338,100 |
September 19, 2025 | 50.24 | 49.24 | 49.24 | 50.24 | 49 | 1.8M |
September 18, 2025 | 48.83 | 50.32 | 50.32 | 50.38 | 48.34 | 413,614 |
September 17, 2025 | 48.2 | 48.63 | 48.63 | 49.56 | 47.9 | 478,300 |
September 16, 2025 | 48.53 | 47.92 | 47.92 | 48.54 | 47.23 | 937,000 |
September 15, 2025 | 48.95 | 48.72 | 48.72 | 49.34 | 48.56 | 422,236 |
September 12, 2025 | 49.15 | 49.13 | 49.13 | 49.54 | 48.77 | 363,235 |
September 11, 2025 | 49.38 | 49.27 | 49.27 | 49.46 | 49 | 397,720 |
September 10, 2025 | 49.26 | 49.26 | 49.26 | 49.67 | 49.14 | 205,200 |
September 09, 2025 | 49.78 | 49.26 | 49.26 | 50.05 | 49.15 | 293,500 |
September 08, 2025 | 49.73 | 49.85 | 49.85 | 49.9 | 48.79 | 352,843 |
September 05, 2025 | 50.54 | 49.64 | 49.64 | 51.08 | 49.59 | 426,200 |
September 04, 2025 | 50.01 | 50.38 | 50.38 | 50.42 | 49.73 | 288,900 |
September 03, 2025 | 49.5 | 49.83 | 49.83 | 50.09 | 49.21 | 269,913 |
September 02, 2025 | 49.25 | 49.69 | 49.69 | 49.73 | 48.93 | 323,228 |
August 29, 2025 | 49.87 | 49.91 | 49.91 | 50.35 | 49.47 | 317,300 |
August 28, 2025 | 50.25 | 49.81 | 49.81 | 50.25 | 49.55 | 226,500 |
August 27, 2025 | 49.72 | 50.42 | 50.08 | 50.55 | 49.64 | 262,020 |
August 26, 2025 | 49.44 | 49.9 | 49.56 | 50.2 | 49.28 | 356,643 |
August 25, 2025 | 49.96 | 49.54 | 49.21 | 50.1 | 49.52 | 240,300 |
August 22, 2025 | 47.81 | 50.15 | 49.81 | 50.35 | 47.81 | 501,043 |
August 21, 2025 | 47.45 | 47.71 | 47.39 | 47.9 | 47.28 | 229,619 |
August 20, 2025 | 47.87 | 47.75 | 47.43 | 48.03 | 47.4 | 265,800 |
August 19, 2025 | 47.57 | 47.71 | 47.39 | 48.19 | 47.54 | 262,526 |
August 18, 2025 | 47.17 | 47.65 | 47.33 | 47.71 | 46.8 | 273,630 |
August 15, 2025 | 48.47 | 47.3 | 47.3 | 48.6 | 47.26 | 384,503 |
August 14, 2025 | 47.68 | 48.32 | 48.32 | 48.39 | 47.6 | 562,200 |
August 13, 2025 | 47.69 | 48.43 | 48.43 | 48.61 | 47.64 | 537,915 |
August 12, 2025 | 45.85 | 47.55 | 47.55 | 47.58 | 45.3 | 479,600 |
August 11, 2025 | 45.4 | 45.48 | 45.48 | 45.62 | 44.99 | 368,800 |
August 08, 2025 | 45.15 | 45.4 | 45.4 | 45.54 | 44.69 | 261,847 |
August 07, 2025 | 45.61 | 44.78 | 44.78 | 45.61 | 44.65 | 288,509 |
August 06, 2025 | 45.55 | 45.04 | 45.04 | 45.74 | 45.01 | 447,300 |
August 05, 2025 | 45.53 | 45.64 | 45.64 | 46.08 | 44.74 | 366,210 |
August 04, 2025 | 44.55 | 45.52 | 45.52 | 45.53 | 44.23 | 422,729 |
August 01, 2025 | 44.71 | 44.83 | 44.83 | 44.93 | 43.66 | 573,316 |
July 31, 2025 | 45.31 | 45.22 | 45.22 | 45.78 | 45.06 | 441,103 |
July 30, 2025 | 46.6 | 45.87 | 45.87 | 46.98 | 45.57 | 361,600 |
July 29, 2025 | 47.16 | 46.63 | 46.63 | 47.24 | 46.46 | 357,024 |
July 28, 2025 | 46.7 | 46.78 | 46.78 | 46.95 | 46.38 | 360,700 |
July 25, 2025 | 46.91 | 46.62 | 46.62 | 47 | 46.34 | 396,000 |
July 24, 2025 | 48.31 | 46.96 | 46.96 | 48.31 | 46.73 | 604,170 |
July 23, 2025 | 49.06 | 48.53 | 48.53 | 49.06 | 47.35 | 842,725 |
July 22, 2025 | 48.25 | 47.89 | 47.89 | 48.43 | 47.65 | 478,333 |
July 21, 2025 | 48.22 | 48.09 | 48.09 | 48.79 | 48.07 | 284,037 |
July 18, 2025 | 48.96 | 48.2 | 48.2 | 49 | 48.03 | 434,600 |
July 17, 2025 | 47.96 | 48.73 | 48.73 | 49.01 | 47.91 | 509,568 |
July 16, 2025 | 47.57 | 48.06 | 48.06 | 48.32 | 47.12 | 680,500 |
July 15, 2025 | 49.14 | 47.2 | 47.2 | 49.38 | 47.13 | 411,500 |
July 14, 2025 | 47.96 | 49.26 | 49.26 | 49.34 | 47.63 | 589,100 |
July 11, 2025 | 48.07 | 48.1 | 48.1 | 48.33 | 47.6 | 558,300 |
July 10, 2025 | 48.07 | 48.47 | 48.47 | 48.84 | 48.07 | 331,800 |
July 09, 2025 | 47.92 | 48.27 | 48.27 | 48.32 | 47.59 | 629,401 |
July 08, 2025 | 47.39 | 47.54 | 47.54 | 47.98 | 47.08 | 314,405 |
July 07, 2025 | 47.68 | 47.31 | 47.31 | 48.28 | 47.11 | 338,315 |
July 03, 2025 | 48.06 | 47.97 | 47.97 | 48.6 | 47.5 | 355,200 |