49.95
+1.12(+2.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 49.06 | 49.95 | 49.95 | 50 | 49.06 | 54,646 |
September 25, 2025 | 49.01 | 48.83 | 48.83 | 49.14 | 48.53 | 33,900 |
September 24, 2025 | 49.14 | 49 | 49 | 49.59 | 48.62 | 61,307 |
September 23, 2025 | 49.99 | 49.38 | 49.38 | 50.44 | 49.31 | 140,100 |
September 22, 2025 | 49.24 | 49.67 | 49.67 | 49.74 | 48.87 | 43,200 |
September 19, 2025 | 49.98 | 49.74 | 49.74 | 51.32 | 49.4 | 116,801 |
September 18, 2025 | 49.6 | 52.33 | 50.03 | 52.34 | 49.6 | 51,609 |
September 17, 2025 | 48.26 | 48.71 | 46.57 | 50 | 48.26 | 37,617 |
September 16, 2025 | 48.75 | 47.95 | 45.84 | 48.75 | 47.67 | 22,900 |
September 15, 2025 | 49.11 | 48.71 | 46.57 | 49.33 | 48.6 | 24,000 |
September 12, 2025 | 48.87 | 49.08 | 46.92 | 49.41 | 48.75 | 26,100 |
September 11, 2025 | 48.39 | 49.25 | 47.09 | 49.31 | 48.3 | 31,000 |
September 10, 2025 | 48.44 | 48.65 | 46.51 | 49.05 | 48.43 | 27,700 |
September 09, 2025 | 49.36 | 48.43 | 46.3 | 49.55 | 48.39 | 31,415 |
September 08, 2025 | 49.54 | 49.45 | 47.28 | 49.54 | 48.82 | 49,600 |
September 05, 2025 | 49.83 | 49.54 | 49.54 | 50.5 | 49.02 | 40,000 |
September 04, 2025 | 49.05 | 49.7 | 49.7 | 49.81 | 49 | 45,243 |
September 03, 2025 | 48.53 | 48.63 | 48.63 | 48.91 | 48.35 | 37,138 |
September 02, 2025 | 48.85 | 48.68 | 48.68 | 48.85 | 48.3 | 28,918 |
August 29, 2025 | 48.98 | 49.14 | 49.14 | 49.37 | 48.91 | 50,400 |
August 28, 2025 | 48.98 | 48.72 | 48.72 | 48.98 | 48.37 | 24,238 |
August 27, 2025 | 48.29 | 48.61 | 48.61 | 49.02 | 48.29 | 43,200 |
August 26, 2025 | 48.04 | 48.62 | 48.62 | 48.94 | 48.04 | 32,600 |
August 25, 2025 | 48.26 | 48.18 | 48.18 | 48.43 | 47.92 | 35,700 |
August 22, 2025 | 45.95 | 48.5 | 48.5 | 48.6 | 45.89 | 58,700 |
August 21, 2025 | 45.7 | 45.46 | 45.46 | 45.86 | 45.22 | 41,300 |
August 20, 2025 | 46.19 | 46.11 | 46.11 | 46.51 | 45.98 | 52,649 |
August 19, 2025 | 46.38 | 46.23 | 46.23 | 46.82 | 46.01 | 34,927 |
August 18, 2025 | 45.37 | 46.24 | 46.24 | 46.28 | 45.25 | 62,549 |
August 15, 2025 | 46.36 | 45.5 | 45.5 | 46.43 | 45.27 | 47,600 |
August 14, 2025 | 46.22 | 46.18 | 46.18 | 46.44 | 45.62 | 50,600 |
August 13, 2025 | 46.08 | 46.76 | 46.76 | 46.83 | 46.02 | 24,903 |
August 12, 2025 | 44.14 | 45.7 | 45.7 | 45.78 | 44.14 | 57,621 |
August 11, 2025 | 43.75 | 43.7 | 43.7 | 43.83 | 43.36 | 38,333 |
August 08, 2025 | 43.62 | 43.71 | 43.71 | 43.87 | 43.53 | 25,664 |
August 07, 2025 | 44 | 43.38 | 43.38 | 44 | 43.22 | 26,744 |
August 06, 2025 | 43.89 | 43.71 | 43.71 | 44.2 | 43.7 | 48,130 |
August 05, 2025 | 43.45 | 43.95 | 43.95 | 44.01 | 42.96 | 63,700 |
August 04, 2025 | 42.63 | 43.47 | 43.47 | 43.55 | 42.63 | 82,704 |
August 01, 2025 | 43.07 | 42.63 | 42.63 | 43.24 | 41.95 | 52,776 |
July 31, 2025 | 44.3 | 43.61 | 43.61 | 44.43 | 43.51 | 38,000 |
July 30, 2025 | 45.57 | 44.62 | 44.62 | 45.86 | 44.38 | 35,749 |
July 29, 2025 | 46.55 | 45.5 | 45.5 | 46.55 | 45.38 | 34,414 |
July 28, 2025 | 45.5 | 46.16 | 46.16 | 46.21 | 45.35 | 64,829 |
July 25, 2025 | 44.76 | 45.2 | 45.2 | 45.23 | 44.02 | 40,700 |
July 24, 2025 | 45.87 | 44.62 | 44.62 | 45.87 | 44.59 | 29,000 |
July 23, 2025 | 45.92 | 45.99 | 45.99 | 45.99 | 45.28 | 33,300 |
July 22, 2025 | 45.08 | 45.59 | 45.59 | 46.03 | 44.98 | 49,600 |
July 21, 2025 | 45.88 | 45.22 | 45.22 | 45.91 | 45.07 | 100,628 |
July 18, 2025 | 46 | 45.52 | 45.52 | 46 | 45.22 | 47,110 |
July 17, 2025 | 45.67 | 45.65 | 45.65 | 45.95 | 45.21 | 74,200 |
July 16, 2025 | 44.56 | 45.11 | 45.11 | 45.16 | 43.81 | 59,800 |
July 15, 2025 | 46.92 | 44.38 | 44.38 | 46.92 | 44.08 | 56,305 |
July 14, 2025 | 45.67 | 46.61 | 46.61 | 46.61 | 45.67 | 56,838 |
July 11, 2025 | 46.16 | 45.91 | 45.91 | 46.25 | 45.74 | 47,117 |
July 10, 2025 | 45.6 | 46.37 | 46.37 | 46.64 | 45.6 | 48,300 |
July 09, 2025 | 46.15 | 45.7 | 45.7 | 46.23 | 45.57 | 46,812 |
July 08, 2025 | 45.49 | 45.68 | 45.68 | 46.24 | 45.33 | 53,424 |
July 07, 2025 | 46.82 | 45.48 | 45.48 | 47.2 | 45.35 | 65,100 |
July 03, 2025 | 46 | 47.01 | 47.01 | 47.06 | 46 | 72,700 |