49.26
-0.44(-0.89%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 49.66 | 49.26 | 49.26 | 49.98 | 48.41 | 569,600 |
September 25, 2025 | 49.08 | 49.7 | 49.7 | 49.89 | 48.52 | 759,200 |
September 24, 2025 | 50.91 | 49.89 | 49.89 | 51.63 | 49.73 | 392,300 |
September 23, 2025 | 50.02 | 51.03 | 51.03 | 51.73 | 49.77 | 514,100 |
September 22, 2025 | 48.89 | 50.53 | 50.53 | 50.75 | 48.15 | 426,362 |
September 19, 2025 | 51.08 | 48.89 | 48.89 | 51.38 | 48.73 | 1.73M |
September 18, 2025 | 49.1 | 51.15 | 51.15 | 52.05 | 48.81 | 535,200 |
September 17, 2025 | 50.47 | 49.05 | 49.05 | 52.46 | 48.77 | 985,946 |
September 16, 2025 | 49.17 | 50.68 | 50.68 | 50.97 | 48.09 | 505,433 |
September 15, 2025 | 48.02 | 49.33 | 49.33 | 50.41 | 47.63 | 434,400 |
September 12, 2025 | 47.58 | 48.13 | 48.13 | 48.45 | 47.12 | 385,700 |
September 11, 2025 | 47.52 | 47.66 | 47.66 | 48.4 | 47.33 | 220,903 |
September 10, 2025 | 45.95 | 47.15 | 47.15 | 47.15 | 45.51 | 472,100 |
September 09, 2025 | 45.03 | 45.28 | 45.28 | 45.57 | 44.22 | 726,430 |
September 08, 2025 | 47.5 | 45.12 | 45.12 | 47.96 | 45 | 468,100 |
September 05, 2025 | 49 | 47.17 | 47.17 | 50 | 46.17 | 620,200 |
September 04, 2025 | 46.77 | 48.77 | 48.77 | 49.44 | 46.6 | 501,068 |
September 03, 2025 | 45.7 | 46.43 | 46.43 | 47.28 | 45.48 | 522,032 |
September 02, 2025 | 44.31 | 45.52 | 45.52 | 46.98 | 43.9 | 941,090 |
August 29, 2025 | 46.54 | 45.59 | 45.59 | 46.54 | 42.78 | 709,235 |
August 28, 2025 | 46.89 | 46.69 | 46.69 | 47.46 | 46.63 | 459,100 |
August 27, 2025 | 47.76 | 46.8 | 46.8 | 48.05 | 46.44 | 389,800 |
August 26, 2025 | 47.87 | 48.09 | 48.09 | 48.59 | 47.49 | 360,138 |
August 25, 2025 | 47.95 | 47.54 | 47.54 | 47.96 | 45.24 | 150,800 |
August 22, 2025 | 46.75 | 47.98 | 47.98 | 48.31 | 46.24 | 276,900 |
August 21, 2025 | 45.67 | 46.59 | 46.59 | 46.73 | 44.94 | 261,764 |
August 20, 2025 | 44.54 | 45.21 | 45.21 | 45.3 | 43.82 | 254,801 |
August 19, 2025 | 46.39 | 44.73 | 44.73 | 46.56 | 44.43 | 454,747 |
August 18, 2025 | 44.89 | 46.58 | 46.58 | 46.6 | 44.36 | 365,282 |
August 15, 2025 | 44.71 | 44.61 | 44.61 | 44.71 | 43.71 | 472,623 |
August 14, 2025 | 45.8 | 44.65 | 44.65 | 45.8 | 44.6 | 309,200 |
August 13, 2025 | 47.14 | 46.05 | 46.05 | 47.39 | 44.67 | 497,304 |
August 12, 2025 | 44.56 | 46.95 | 46.95 | 47.4 | 43.97 | 348,504 |
August 11, 2025 | 44.02 | 44.42 | 44.42 | 44.68 | 43.34 | 289,100 |
August 08, 2025 | 44.21 | 43.93 | 43.93 | 44.5 | 42.9 | 415,800 |
August 07, 2025 | 45.67 | 44.02 | 44.02 | 45.81 | 43.06 | 492,155 |
August 06, 2025 | 45.42 | 45.48 | 45.48 | 45.77 | 44.57 | 251,147 |
August 05, 2025 | 45 | 45.6 | 45.6 | 45.8 | 43.66 | 482,428 |
August 04, 2025 | 45.14 | 44.84 | 44.84 | 45.77 | 43.4 | 944,300 |
August 01, 2025 | 43.31 | 45.13 | 45.13 | 46.07 | 41.72 | 888,291 |
July 31, 2025 | 43.53 | 44.95 | 44.95 | 44.97 | 42.49 | 772,781 |
July 30, 2025 | 41.03 | 43.53 | 43.53 | 43.8 | 40.41 | 998,352 |
July 29, 2025 | 38.9 | 40.35 | 40.35 | 41.05 | 37.21 | 1.02M |
July 28, 2025 | 34.85 | 34.71 | 34.71 | 34.85 | 33.82 | 435,222 |
July 25, 2025 | 33.92 | 34.63 | 34.63 | 34.85 | 33.09 | 203,635 |
July 24, 2025 | 33.64 | 33.88 | 33.88 | 34.08 | 33.04 | 148,131 |
July 23, 2025 | 32.47 | 33.84 | 33.84 | 34.05 | 32.07 | 243,614 |
July 22, 2025 | 31.54 | 32.11 | 32.11 | 32.47 | 31 | 271,980 |
July 21, 2025 | 32.03 | 31.55 | 31.55 | 32.12 | 31.48 | 123,840 |
July 18, 2025 | 32.21 | 32 | 32 | 32.44 | 31.98 | 192,300 |
July 17, 2025 | 31.71 | 31.97 | 31.97 | 32.23 | 30.77 | 277,700 |
July 16, 2025 | 30.32 | 31.69 | 31.69 | 31.84 | 29.84 | 279,112 |
July 15, 2025 | 30.63 | 30.05 | 30.05 | 31.02 | 30.02 | 132,632 |
July 14, 2025 | 30.51 | 30.36 | 30.36 | 30.79 | 30.14 | 133,032 |
July 11, 2025 | 30.59 | 30.66 | 30.66 | 30.91 | 30.32 | 154,400 |
July 10, 2025 | 30.74 | 30.76 | 30.76 | 31.37 | 29.71 | 236,800 |
July 09, 2025 | 29.83 | 30.92 | 30.92 | 31.12 | 29.68 | 283,400 |
July 08, 2025 | 29.92 | 29.61 | 29.61 | 30.17 | 29.49 | 178,100 |
July 07, 2025 | 29.62 | 29.79 | 29.79 | 30.26 | 29.62 | 243,200 |
July 03, 2025 | 29.2 | 30 | 30 | 30.21 | 28.68 | 126,410 |