49.49
-0.0015(+-0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 49.13 | 49.49 | 49.49 | 49.49 | 49 | 1,000 |
| September 25, 2025 | 49.25 | 49.65 | 49.65 | 49.65 | 49.25 | 1,500 |
| September 24, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 400 |
| September 23, 2025 | 50.05 | 49.74 | 49.74 | 50.96 | 49.61 | 1,707 |
| September 22, 2025 | 48.43 | 50.71 | 50.71 | 50.71 | 48.43 | 1,800 |
| September 19, 2025 | 49.34 | 49.65 | 49.65 | 49.65 | 49.13 | 1,600 |
| September 18, 2025 | 47.8 | 48.75 | 48.75 | 48.75 | 47.8 | 348 |
| September 17, 2025 | 45.89 | 47.69 | 47.69 | 47.78 | 45.89 | 4,907 |
| September 16, 2025 | 46.32 | 46.79 | 46.79 | 46.97 | 46.32 | 1,709 |
| September 15, 2025 | 45.07 | 46.23 | 46.23 | 46.23 | 45.07 | 1,417 |
| September 12, 2025 | 44.84 | 45.46 | 45.46 | 45.46 | 44.84 | 1,400 |
| September 11, 2025 | 45.24 | 45.34 | 45.34 | 45.4 | 45.24 | 3,392 |
| September 10, 2025 | 43.84 | 44.55 | 44.55 | 44.7 | 43.84 | 2,100 |
| September 09, 2025 | 44.24 | 44.03 | 44.03 | 44.82 | 44.03 | 2,035 |
| September 08, 2025 | 45.1 | 44.98 | 44.98 | 45.35 | 44.98 | 10,141 |
| September 05, 2025 | 44.24 | 44.78 | 44.78 | 44.78 | 44.24 | 5,638 |
| September 04, 2025 | 42.31 | 43.33 | 43.33 | 43.4 | 42.31 | 13,800 |
| September 03, 2025 | 42.22 | 43.13 | 43.13 | 43.33 | 42.22 | 5,000 |
| September 02, 2025 | 42.08 | 42.68 | 42.68 | 42.68 | 42.08 | 2,300 |
| August 29, 2025 | 43.85 | 43.72 | 43.72 | 43.88 | 43.67 | 1,613 |
| August 28, 2025 | 8.72 | 8.84 | 8.84 | 8.85 | 8.72 | 2,497 |
| August 27, 2025 | 8.64 | 8.75 | 8.75 | 8.82 | 8.64 | 170,187 |
| August 26, 2025 | 8.88 | 8.85 | 8.85 | 8.9 | 8.83 | 550 |
| August 25, 2025 | 8.88 | 8.78 | 8.78 | 8.94 | 8.77 | 6,043 |
| August 22, 2025 | 8.44 | 8.83 | 8.83 | 8.87 | 8.44 | 13,700 |
| August 21, 2025 | 8.5 | 8.48 | 8.48 | 8.56 | 8.45 | 8,304 |
| August 20, 2025 | 8.5 | 8.62 | 8.62 | 8.63 | 8.46 | 12,400 |
| August 19, 2025 | 8.74 | 8.64 | 8.64 | 8.76 | 8.62 | 11,300 |
| August 18, 2025 | 8.69 | 8.79 | 8.79 | 8.89 | 8.67 | 7,433 |
| August 15, 2025 | 8.27 | 8.57 | 8.57 | 8.68 | 8.27 | 2,583 |
| August 14, 2025 | 8.08 | 8.22 | 8.22 | 8.23 | 8.08 | 1,346 |
| August 13, 2025 | 8.37 | 8.33 | 8.33 | 8.38 | 8.32 | 2,236 |
| August 12, 2025 | 8.18 | 8.26 | 8.26 | 8.26 | 8.16 | 5,200 |
| August 11, 2025 | 8.2 | 8.21 | 8.21 | 8.24 | 8.15 | 8,400 |
| August 08, 2025 | 8.23 | 8.23 | 8.23 | 8.3 | 8.21 | 10,821 |
| August 07, 2025 | 8.25 | 8.16 | 8.16 | 8.25 | 8.13 | 4,867 |
| August 06, 2025 | 8.19 | 8.11 | 8.11 | 8.19 | 8.1 | 14,576 |
| August 05, 2025 | 8.1 | 8.14 | 8.14 | 8.17 | 8.09 | 8,300 |
| August 04, 2025 | 7.89 | 7.98 | 7.98 | 7.99 | 7.89 | 5,926 |
| August 01, 2025 | 7.87 | 7.89 | 7.89 | 7.9 | 7.87 | 5,300 |
| July 31, 2025 | 8.08 | 8 | 8 | 8.11 | 7.99 | 28,300 |
| July 30, 2025 | 8.22 | 8.13 | 8.13 | 8.22 | 8.12 | 3,415 |
| July 29, 2025 | 8.41 | 8.23 | 8.23 | 8.41 | 8.2 | 12,800 |
| July 28, 2025 | 8.5 | 8.43 | 8.43 | 8.5 | 8.41 | 12,700 |
| July 25, 2025 | 8.47 | 8.57 | 8.57 | 8.57 | 8.45 | 7,600 |
| July 24, 2025 | 8.57 | 8.57 | 8.57 | 8.7 | 8.5 | 3,632 |
| July 23, 2025 | 8.63 | 8.51 | 8.51 | 8.63 | 8.41 | 11,200 |
| July 22, 2025 | 8.26 | 8.6 | 8.6 | 8.61 | 8.26 | 6,948 |
| July 21, 2025 | 8.35 | 8.34 | 8.34 | 8.41 | 8.3 | 18,200 |
| July 18, 2025 | 8.33 | 8.32 | 8.32 | 8.33 | 8.23 | 4,400 |
| July 17, 2025 | 7.96 | 8.09 | 8.09 | 8.14 | 7.96 | 6,625 |
| July 16, 2025 | 7.99 | 7.91 | 7.91 | 7.99 | 7.83 | 7,110 |
| July 15, 2025 | 7.95 | 7.94 | 7.94 | 8.06 | 7.93 | 8,306 |
| July 14, 2025 | 7.79 | 7.87 | 7.87 | 7.87 | 7.79 | 2,700 |
| July 11, 2025 | 7.91 | 7.86 | 7.86 | 7.91 | 7.84 | 8,725 |
| July 10, 2025 | 7.96 | 7.97 | 7.97 | 7.97 | 7.9 | 3,628 |
| July 09, 2025 | 7.68 | 7.86 | 7.86 | 7.87 | 7.68 | 12,119 |
| July 08, 2025 | 7.64 | 7.69 | 7.69 | 7.72 | 7.64 | 3,843 |
| July 07, 2025 | 7.59 | 7.64 | 7.64 | 7.73 | 7.59 | 13,337 |
| July 03, 2025 | 7.5 | 7.8 | 7.8 | 7.82 | 7.48 | 13,200 |