49.78
+0.08(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 49.5 | 49.78 | 49.78 | 49.78 | 49.5 | 107,618 |
| September 11, 2025 | 49.45 | 49.7 | 49.7 | 49.7 | 49.45 | 1,193 |
| September 10, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 279 |
| September 09, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 8,462 |
| September 08, 2025 | 49.38 | 49.67 | 49.67 | 49.67 | 49.38 | 856 |
| September 05, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 735 |
| September 04, 2025 | 49.24 | 49.6 | 49.6 | 49.6 | 49.08 | 4,827 |
| September 03, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 10,485 |
| September 02, 2025 | 49.35 | 49.4 | 49.4 | 49.4 | 49.25 | 1,193 |
| August 29, 2025 | 49.14 | 49.15 | 49.15 | 49.15 | 49.14 | 8,044 |
| August 28, 2025 | 49.03 | 49.1 | 49.1 | 49.1 | 49.03 | 1,848 |
| August 27, 2025 | 48.97 | 49.08 | 49.08 | 49.1 | 48.97 | 1,099 |
| August 26, 2025 | 49.06 | 49.15 | 49.15 | 49.15 | 49.06 | 1,278 |
| August 25, 2025 | 49.14 | 49.15 | 49.15 | 49.15 | 49.14 | 1,010 |
| August 22, 2025 | 49.41 | 49 | 49 | 49.41 | 49 | 2,472 |
| August 21, 2025 | 49.19 | 49.41 | 49.41 | 49.41 | 49.19 | 864 |
| August 20, 2025 | 49.02 | 49.15 | 49.15 | 49.2 | 48.98 | 1,226 |
| August 19, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 752 |
| August 18, 2025 | 49.24 | 49.25 | 49.25 | 49.25 | 49.13 | 1,100 |
| August 15, 2025 | 48.93 | 49.22 | 49.22 | 49.22 | 48.92 | 1,728 |
| August 14, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0 |
| August 13, 2025 | 49.15 | 49.44 | 49.44 | 49.44 | 49.15 | 944 |
| August 12, 2025 | 49 | 49 | 49 | 49 | 48.8 | 3,679 |
| August 11, 2025 | 49.25 | 49 | 49 | 49.25 | 49 | 2,030 |
| August 08, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 444 |
| August 07, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 227 |
| August 06, 2025 | 48.95 | 49.2 | 49.2 | 49.2 | 48.95 | 377 |
| August 05, 2025 | 48.91 | 49.13 | 49.13 | 49.23 | 48.91 | 1,416 |
| August 04, 2025 | 49.06 | 49.23 | 49.23 | 49.23 | 49.06 | 807 |
| August 01, 2025 | 49.13 | 49 | 49 | 49.13 | 49 | 852 |
| July 31, 2025 | 48.9 | 49.2 | 49.2 | 49.44 | 48.89 | 24,020 |
| July 30, 2025 | 48.95 | 48.81 | 48.81 | 48.95 | 48.67 | 1,072 |
| July 29, 2025 | 48.95 | 48.91 | 48.91 | 48.95 | 48.89 | 861 |
| July 28, 2025 | 48.8 | 48.9 | 48.9 | 48.9 | 48.8 | 796 |
| July 25, 2025 | 48.63 | 48.81 | 48.81 | 48.81 | 48.63 | 1,549 |
| July 24, 2025 | 48.9 | 48.7 | 48.7 | 48.9 | 48.7 | 1,284 |
| July 23, 2025 | 48.77 | 48.8 | 48.8 | 48.85 | 48.77 | 2,524 |
| July 22, 2025 | 48.9 | 48.97 | 48.97 | 48.97 | 48.9 | 942 |
| July 21, 2025 | 48.9 | 48.9 | 48.9 | 48.98 | 48.9 | 1,446 |
| July 18, 2025 | 48.62 | 48.7 | 48.7 | 48.7 | 48.62 | 816 |
| July 17, 2025 | 49.01 | 48.76 | 48.76 | 49.01 | 48.5 | 3,170 |
| July 16, 2025 | 48.85 | 48.83 | 48.83 | 48.85 | 48.72 | 748 |
| July 15, 2025 | 48.72 | 48.68 | 48.68 | 48.72 | 48.62 | 2,050 |
| July 14, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 453 |
| July 11, 2025 | 48.72 | 48.89 | 48.89 | 48.89 | 48.67 | 5,569 |
| July 10, 2025 | 48.76 | 48.72 | 48.72 | 48.76 | 48.72 | 1,126 |
| July 09, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 171 |
| July 08, 2025 | 48.83 | 48.8 | 48.8 | 48.83 | 48.8 | 651 |
| July 07, 2025 | 49 | 49 | 49 | 49 | 48.81 | 820 |
| July 03, 2025 | 48.83 | 48.8 | 48.8 | 48.83 | 48.72 | 3,758 |
| July 02, 2025 | 48.88 | 48.88 | 48.88 | 49.13 | 48.85 | 3,945 |
| July 01, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 754 |
| June 30, 2025 | 49.05 | 48.81 | 48.81 | 49.1 | 48.73 | 31,829 |
| June 27, 2025 | 48.75 | 49.1 | 49.1 | 49.1 | 48.75 | 3,186 |
| June 26, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 540 |
| June 25, 2025 | 48.8 | 48.7 | 48.7 | 48.99 | 48.43 | 2,876 |
| June 24, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 176 |
| June 23, 2025 | 48.63 | 48.75 | 48.75 | 48.8 | 48.45 | 5,722 |
| June 20, 2025 | 48.75 | 48.8 | 48.8 | 48.96 | 48.4 | 1,411 |
| June 18, 2025 | 48.58 | 48.92 | 48.92 | 48.92 | 48.58 | 686 |