50.14
+0.4932(+0.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 49.81 | 50.14 | 50.14 | 50.16 | 49.81 | 14,743 |
September 25, 2025 | 49.83 | 49.65 | 49.65 | 49.83 | 49.51 | 29,628 |
September 24, 2025 | 50.59 | 50.45 | 50.19 | 50.81 | 50.35 | 13,500 |
September 23, 2025 | 50.67 | 50.57 | 50.31 | 51.27 | 50.42 | 74,515 |
September 22, 2025 | 50.44 | 50.6 | 50.34 | 50.66 | 50.32 | 10,848 |
September 19, 2025 | 51.62 | 50.57 | 50.31 | 51.62 | 50.57 | 8,800 |
September 18, 2025 | 50.75 | 51.49 | 51.23 | 51.54 | 50.7 | 57,600 |
September 17, 2025 | 50.92 | 50.45 | 50.19 | 51.76 | 50.45 | 36,700 |
September 16, 2025 | 50.75 | 50.6 | 50.34 | 50.75 | 50.33 | 13,700 |
September 15, 2025 | 50.76 | 50.71 | 50.45 | 51 | 50.67 | 24,127 |
September 12, 2025 | 51.34 | 50.57 | 50.31 | 51.34 | 50.52 | 13,300 |
September 11, 2025 | 50.41 | 51.44 | 51.17 | 51.44 | 50.41 | 17,242 |
September 10, 2025 | 50.47 | 50.39 | 50.13 | 50.6 | 50.25 | 23,000 |
September 09, 2025 | 50.96 | 50.51 | 50.25 | 50.96 | 50.39 | 13,522 |
September 08, 2025 | 51.5 | 51.07 | 50.81 | 51.5 | 50.83 | 73,000 |
September 05, 2025 | 51.8 | 51.33 | 51.33 | 51.86 | 50.98 | 22,431 |
September 04, 2025 | 50.49 | 51.27 | 51.27 | 51.27 | 50.4 | 27,379 |
September 03, 2025 | 50.21 | 50.27 | 50.27 | 50.57 | 50 | 25,800 |
September 02, 2025 | 50.11 | 50.37 | 50.37 | 50.38 | 50.05 | 42,164 |
August 29, 2025 | 50.96 | 50.78 | 50.78 | 51.12 | 50.64 | 17,966 |
August 28, 2025 | 51.24 | 50.95 | 50.95 | 51.24 | 50.65 | 14,502 |
August 27, 2025 | 50.53 | 51.1 | 51.1 | 51.1 | 50.53 | 11,500 |
August 26, 2025 | 50.68 | 50.74 | 50.74 | 50.93 | 50.64 | 11,100 |
August 25, 2025 | 51.01 | 50.75 | 50.64 | 51.01 | 50.72 | 14,800 |
August 22, 2025 | 49.32 | 51.14 | 51.02 | 51.25 | 49.32 | 24,700 |
August 21, 2025 | 48.85 | 49.1 | 48.99 | 49.22 | 48.85 | 12,418 |
August 20, 2025 | 49.45 | 49.11 | 49 | 49.52 | 49.11 | 18,031 |
August 19, 2025 | 49.47 | 49.53 | 49.42 | 50.03 | 49.37 | 19,900 |
August 18, 2025 | 49.41 | 49.43 | 49.32 | 49.56 | 49.34 | 39,145 |
August 15, 2025 | 50.04 | 49.41 | 49.41 | 50.04 | 49.36 | 26,100 |
August 14, 2025 | 49.97 | 49.95 | 49.95 | 50.03 | 49.56 | 18,500 |
August 13, 2025 | 49.65 | 50.6 | 50.6 | 50.66 | 49.6 | 13,742 |
August 12, 2025 | 48.09 | 49.39 | 49.39 | 49.4 | 48.09 | 18,106 |
August 11, 2025 | 47.89 | 47.84 | 47.84 | 48.05 | 47.6 | 21,953 |
August 08, 2025 | 47.58 | 47.69 | 47.69 | 47.79 | 47.43 | 13,977 |
August 07, 2025 | 47.89 | 47.41 | 47.41 | 47.96 | 47.21 | 19,800 |
August 06, 2025 | 47.47 | 47.55 | 47.55 | 47.6 | 47.26 | 15,200 |
August 05, 2025 | 47.42 | 47.66 | 47.66 | 47.68 | 47.05 | 10,448 |
August 04, 2025 | 46.6 | 47.27 | 47.27 | 47.29 | 46.6 | 24,487 |
August 01, 2025 | 46.85 | 46.4 | 46.4 | 46.85 | 45.96 | 62,704 |
July 31, 2025 | 47.64 | 47.5 | 47.5 | 47.8 | 47.41 | 22,763 |
July 30, 2025 | 48.67 | 48.03 | 48.03 | 48.77 | 47.75 | 22,795 |
July 29, 2025 | 48.99 | 48.53 | 48.53 | 49.01 | 48.36 | 25,902 |
July 28, 2025 | 49 | 48.76 | 48.76 | 49.01 | 48.37 | 20,400 |
July 25, 2025 | 48.82 | 48.9 | 48.86 | 48.9 | 48.43 | 23,042 |
July 24, 2025 | 49.14 | 48.66 | 48.63 | 49.14 | 48.64 | 23,414 |
July 23, 2025 | 49.01 | 49.48 | 49.44 | 49.49 | 49.01 | 20,500 |
July 22, 2025 | 47.97 | 48.77 | 48.74 | 48.85 | 47.97 | 16,406 |
July 21, 2025 | 48.28 | 47.91 | 47.88 | 48.49 | 47.85 | 43,436 |
July 18, 2025 | 48.65 | 48.07 | 48.04 | 48.65 | 47.98 | 56,823 |
July 17, 2025 | 47.87 | 48.47 | 48.44 | 48.54 | 47.87 | 32,426 |
July 16, 2025 | 47.92 | 47.88 | 47.85 | 47.99 | 47.23 | 79,529 |
July 15, 2025 | 48.82 | 47.58 | 47.55 | 48.82 | 47.45 | 23,000 |
July 14, 2025 | 48.71 | 48.72 | 48.69 | 48.77 | 48.36 | 13,100 |
July 11, 2025 | 48.91 | 48.83 | 48.83 | 48.96 | 48.67 | 30,300 |
July 10, 2025 | 48.74 | 49.4 | 49.4 | 49.7 | 48.74 | 125,400 |
July 09, 2025 | 48.65 | 48.72 | 48.72 | 48.77 | 48.27 | 34,827 |
July 08, 2025 | 48.19 | 48.53 | 48.53 | 48.84 | 48.19 | 24,900 |
July 07, 2025 | 48.53 | 48.09 | 48.09 | 48.91 | 48 | 30,300 |
July 03, 2025 | 48.82 | 48.95 | 48.95 | 49 | 48.75 | 12,512 |