49.30
+0.005(+0.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 49.37 | 49.3 | 49.3 | 49.37 | 49.3 | 13,300 |
October 16, 2025 | 49.29 | 49.29 | 49.29 | 49.38 | 49.2 | 13,400 |
October 15, 2025 | 49.21 | 49.19 | 49.19 | 49.26 | 49.07 | 8,632 |
October 14, 2025 | 49.16 | 49.17 | 49.17 | 49.23 | 49.06 | 9,330 |
October 13, 2025 | 49.33 | 49.12 | 49.12 | 49.33 | 49.04 | 21,700 |
October 10, 2025 | 49.02 | 49.03 | 49.03 | 49.08 | 48.94 | 7,326 |
October 09, 2025 | 48.97 | 48.93 | 48.93 | 48.98 | 48.85 | 12,235 |
October 08, 2025 | 48.99 | 48.95 | 48.95 | 49 | 48.9 | 13,137 |
October 07, 2025 | 48.83 | 48.92 | 48.92 | 48.94 | 48.82 | 12,600 |
October 06, 2025 | 48.89 | 48.84 | 48.84 | 48.89 | 48.75 | 12,622 |
October 03, 2025 | 48.9 | 48.85 | 48.85 | 48.98 | 48.78 | 58,645 |
October 02, 2025 | 48.81 | 48.76 | 48.76 | 48.81 | 48.65 | 10,800 |
October 01, 2025 | 48.77 | 48.86 | 48.86 | 48.88 | 48.75 | 49,015 |
September 30, 2025 | 48.75 | 48.77 | 48.77 | 48.83 | 48.71 | 17,110 |
September 29, 2025 | 48.6 | 48.8 | 48.8 | 48.86 | 48.6 | 24,305 |
September 26, 2025 | 48.62 | 48.67 | 48.67 | 48.73 | 48.62 | 15,200 |
September 25, 2025 | 48.76 | 48.56 | 48.56 | 48.76 | 48.54 | 36,925 |
September 24, 2025 | 48.93 | 48.84 | 48.7 | 48.93 | 48.79 | 7,234 |
September 23, 2025 | 48.94 | 48.89 | 48.75 | 48.98 | 48.82 | 16,454 |
September 22, 2025 | 49.03 | 48.93 | 48.79 | 49.03 | 48.89 | 14,721 |
September 19, 2025 | 48.9 | 48.91 | 48.91 | 48.97 | 48.86 | 4,900 |
September 18, 2025 | 49.01 | 48.93 | 48.93 | 49.01 | 48.87 | 32,500 |
September 17, 2025 | 48.98 | 48.99 | 48.99 | 49.03 | 48.93 | 16,100 |
September 16, 2025 | 48.92 | 48.9 | 48.9 | 48.95 | 48.84 | 7,503 |
September 15, 2025 | 48.87 | 48.88 | 48.88 | 48.99 | 48.77 | 51,902 |
September 12, 2025 | 48.82 | 48.79 | 48.79 | 48.83 | 48.73 | 26,900 |
September 11, 2025 | 48.73 | 48.82 | 48.82 | 48.83 | 48.73 | 200,200 |
September 10, 2025 | 48.43 | 48.65 | 48.65 | 48.7 | 48.4 | 18,599 |
September 09, 2025 | 48.49 | 48.46 | 48.46 | 48.52 | 48.39 | 39,445 |
September 08, 2025 | 48.34 | 48.45 | 48.45 | 48.48 | 48.29 | 19,600 |
September 05, 2025 | 48.06 | 48.18 | 48.18 | 48.18 | 48.06 | 15,447 |
September 04, 2025 | 47.89 | 47.95 | 47.95 | 47.95 | 47.82 | 46,600 |
September 03, 2025 | 47.76 | 47.78 | 47.78 | 47.84 | 47.72 | 16,313 |
September 02, 2025 | 47.81 | 47.71 | 47.71 | 47.81 | 47.65 | 33,900 |
August 29, 2025 | 47.79 | 47.77 | 47.77 | 47.83 | 47.7 | 37,800 |
August 28, 2025 | 47.72 | 47.75 | 47.75 | 47.84 | 47.67 | 24,008 |
August 27, 2025 | 47.75 | 47.7 | 47.7 | 47.75 | 47.6 | 39,100 |
August 26, 2025 | 47.63 | 47.7 | 47.7 | 47.75 | 47.63 | 17,469 |
August 25, 2025 | 47.75 | 47.7 | 47.7 | 47.76 | 47.64 | 29,639 |
August 22, 2025 | 47.68 | 47.75 | 47.75 | 47.8 | 47.66 | 18,900 |
August 21, 2025 | 47.58 | 47.59 | 47.59 | 47.68 | 47.56 | 22,607 |
August 20, 2025 | 47.73 | 47.76 | 47.62 | 47.8 | 47.7 | 12,405 |
August 19, 2025 | 47.72 | 47.78 | 47.65 | 47.84 | 47.66 | 36,800 |
August 18, 2025 | 47.88 | 47.78 | 47.65 | 47.88 | 47.72 | 30,947 |
August 15, 2025 | 47.77 | 47.81 | 47.81 | 47.88 | 47.75 | 18,706 |
August 14, 2025 | 47.89 | 47.83 | 47.83 | 47.89 | 47.78 | 11,629 |
August 13, 2025 | 47.77 | 47.82 | 47.82 | 47.87 | 47.77 | 11,200 |
August 12, 2025 | 47.8 | 47.83 | 47.83 | 47.87 | 47.75 | 30,726 |
August 11, 2025 | 47.83 | 47.83 | 47.83 | 47.88 | 47.75 | 9,846 |
August 08, 2025 | 47.82 | 47.81 | 47.81 | 47.85 | 47.73 | 18,121 |
August 07, 2025 | 47.72 | 47.75 | 47.75 | 47.86 | 47.69 | 14,300 |
August 06, 2025 | 47.77 | 47.79 | 47.79 | 47.85 | 47.72 | 10,341 |
August 05, 2025 | 47.81 | 47.82 | 47.82 | 47.89 | 47.78 | 10,109 |
August 04, 2025 | 47.71 | 47.76 | 47.76 | 47.83 | 47.7 | 10,729 |
August 01, 2025 | 47.63 | 47.75 | 47.75 | 47.85 | 47.63 | 23,511 |
July 31, 2025 | 47.54 | 47.57 | 47.57 | 47.64 | 47.52 | 11,660 |
July 30, 2025 | 47.58 | 47.51 | 47.51 | 47.64 | 47.43 | 23,107 |
July 29, 2025 | 47.43 | 47.54 | 47.54 | 47.61 | 47.43 | 76,304 |
July 28, 2025 | 47.48 | 47.44 | 47.44 | 47.55 | 47.42 | 11,548 |
July 25, 2025 | 47.45 | 47.48 | 47.48 | 47.52 | 47.45 | 10,400 |