50.09
+0.54(+1.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 49.76 | 50.09 | 50.09 | 50.21 | 49.28 | 519,949 |
September 25, 2025 | 49.5 | 49.55 | 49.55 | 49.73 | 48.72 | 472,437 |
September 24, 2025 | 51.5 | 50.13 | 50.13 | 51.94 | 49.8 | 977,571 |
September 23, 2025 | 50.21 | 50.2 | 50.2 | 51.19 | 49.92 | 822,100 |
September 22, 2025 | 49.7 | 50.19 | 50.19 | 50.24 | 49 | 902,300 |
September 19, 2025 | 50.36 | 49.8 | 49.8 | 50.36 | 49.56 | 1.1M |
September 18, 2025 | 48.36 | 50.01 | 50.01 | 50.19 | 48.36 | 1.04M |
September 17, 2025 | 47.98 | 47.96 | 47.96 | 48.5 | 47.58 | 1.04M |
September 16, 2025 | 49.24 | 47.86 | 47.86 | 49.36 | 47.54 | 2.05M |
September 15, 2025 | 49.47 | 49.36 | 49.36 | 50.6 | 49.07 | 1.45M |
September 12, 2025 | 50.03 | 49.94 | 49.94 | 50.59 | 49.79 | 663,900 |
September 11, 2025 | 50.1 | 49.89 | 49.89 | 50.66 | 49.59 | 801,135 |
September 10, 2025 | 50.26 | 49.66 | 49.66 | 50.47 | 48.91 | 1.76M |
September 09, 2025 | 50.45 | 49.95 | 49.95 | 50.98 | 49.68 | 1.45M |
September 08, 2025 | 49.97 | 50.43 | 50.43 | 50.76 | 49.58 | 2.3M |
September 05, 2025 | 48.93 | 50.06 | 50.06 | 50.11 | 48.5 | 1.05M |
September 04, 2025 | 47.68 | 48.4 | 48.4 | 48.54 | 46.93 | 1.16M |
September 03, 2025 | 47.92 | 47.76 | 47.76 | 48.15 | 46.49 | 1.08M |
September 02, 2025 | 47.98 | 47.88 | 47.88 | 48.77 | 47.08 | 1.65M |
August 29, 2025 | 50 | 49.37 | 49.37 | 50.26 | 48.96 | 842,300 |
August 28, 2025 | 49 | 50.07 | 50.07 | 50.57 | 48.99 | 2.44M |
August 27, 2025 | 47.08 | 48.99 | 48.99 | 49.07 | 46.4 | 1.73M |
August 26, 2025 | 47.62 | 46.19 | 46.19 | 48.17 | 46.06 | 1.5M |
August 25, 2025 | 46.76 | 47.5 | 47.5 | 47.98 | 46.66 | 1.36M |
August 22, 2025 | 46.88 | 47.04 | 47.04 | 47.48 | 46.34 | 1.75M |
August 21, 2025 | 44.58 | 46.89 | 46.89 | 46.94 | 44.38 | 2.96M |
August 20, 2025 | 44.38 | 44.65 | 44.65 | 45 | 43.89 | 1.22M |
August 19, 2025 | 44.92 | 44.74 | 44.74 | 45.44 | 43.73 | 781,000 |
August 18, 2025 | 45 | 44.88 | 44.88 | 45.1 | 43.98 | 1.2M |
August 15, 2025 | 42.73 | 45.11 | 45.11 | 45.74 | 42.73 | 2.11M |
August 14, 2025 | 41.75 | 42.73 | 42.73 | 42.77 | 41.6 | 1.08M |
August 13, 2025 | 41.81 | 41.94 | 41.94 | 42.8 | 41.34 | 1.28M |
August 12, 2025 | 42.07 | 41.06 | 41.06 | 42.75 | 40.75 | 1.77M |
August 11, 2025 | 43.58 | 42.16 | 42.16 | 45.27 | 42.14 | 2.04M |
August 08, 2025 | 45.5 | 43.62 | 43.62 | 46.64 | 40.71 | 4.88M |
August 07, 2025 | 42.02 | 38.79 | 38.79 | 42.38 | 37.19 | 4.04M |
August 06, 2025 | 42.39 | 42.02 | 42.02 | 42.92 | 41.37 | 1.15M |
August 05, 2025 | 43.53 | 42.32 | 42.32 | 44.06 | 42.23 | 1.09M |
August 04, 2025 | 42.46 | 43.4 | 43.4 | 43.86 | 42 | 965,400 |
August 01, 2025 | 42.46 | 41.92 | 41.92 | 42.8 | 41.14 | 866,000 |
July 31, 2025 | 45.97 | 43.41 | 43.41 | 45.99 | 43.33 | 799,023 |
July 30, 2025 | 43.5 | 45.14 | 45.14 | 45.47 | 42.83 | 2.06M |
July 29, 2025 | 42.95 | 43.36 | 43.36 | 43.4 | 42.17 | 994,530 |
July 28, 2025 | 41.71 | 42.65 | 42.65 | 42.68 | 41.39 | 567,700 |
July 25, 2025 | 41.81 | 41.54 | 41.54 | 42.24 | 41.24 | 738,505 |
July 24, 2025 | 42.08 | 41.62 | 41.62 | 42.18 | 40.94 | 621,314 |
July 23, 2025 | 42.42 | 41.97 | 41.97 | 42.84 | 41.46 | 531,238 |
July 22, 2025 | 42.21 | 42.29 | 42.29 | 42.32 | 41.39 | 690,437 |
July 21, 2025 | 42.77 | 41.95 | 41.95 | 42.83 | 41.87 | 578,085 |
July 18, 2025 | 40.92 | 42.25 | 42.25 | 42.38 | 40.66 | 1.2M |
July 17, 2025 | 40.6 | 40.96 | 40.96 | 41.07 | 39.86 | 1.05M |
July 16, 2025 | 40.35 | 40.3 | 40.3 | 40.44 | 39.64 | 783,400 |
July 15, 2025 | 40.33 | 40.24 | 40.24 | 40.47 | 39.77 | 762,622 |
July 14, 2025 | 39.68 | 39.94 | 39.94 | 40.65 | 39.68 | 694,312 |
July 11, 2025 | 40.47 | 39.83 | 39.83 | 40.78 | 39.7 | 878,800 |
July 10, 2025 | 42.06 | 40.56 | 40.56 | 42.13 | 40.21 | 792,543 |
July 09, 2025 | 41.78 | 42.05 | 42.05 | 42.78 | 41.52 | 959,300 |
July 08, 2025 | 42.35 | 41.81 | 41.81 | 42.49 | 41.18 | 750,314 |
July 07, 2025 | 41.98 | 42.32 | 42.32 | 42.68 | 41.81 | 680,000 |
July 03, 2025 | 41.61 | 42 | 42 | 42.66 | 41.61 | 1.06M |