49.90
+0.2166(+0.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 49.6 | 49.9 | 49.9 | 49.9 | 49.58 | 3,305 |
September 25, 2025 | 49.54 | 49.68 | 49.68 | 49.73 | 49.54 | 3,200 |
September 24, 2025 | 50.18 | 50.02 | 50.02 | 50.2 | 49.94 | 3,409 |
September 23, 2025 | 50.64 | 50.21 | 50.21 | 50.64 | 50.21 | 2,569 |
September 22, 2025 | 50.5 | 50.63 | 50.63 | 50.74 | 50.5 | 7,200 |
September 19, 2025 | 50.68 | 50.72 | 50.72 | 50.86 | 50.51 | 3,900 |
September 18, 2025 | 50.27 | 50.51 | 50.51 | 50.7 | 50.27 | 5,614 |
September 17, 2025 | 50.23 | 50.08 | 50.08 | 50.29 | 50.07 | 5,014 |
September 16, 2025 | 50.09 | 50.05 | 50.05 | 50.09 | 49.8 | 9,500 |
September 15, 2025 | 49.94 | 50.07 | 50.07 | 50.13 | 49.94 | 4,800 |
September 12, 2025 | 49.92 | 49.87 | 49.87 | 49.92 | 49.79 | 4,434 |
September 11, 2025 | 49.85 | 50.13 | 50.13 | 50.2 | 49.85 | 4,686 |
September 10, 2025 | 50.25 | 49.69 | 49.69 | 50.25 | 49.64 | 3,569 |
September 09, 2025 | 50.15 | 50.25 | 50.25 | 50.25 | 49.95 | 4,054 |
September 08, 2025 | 50.2 | 50.15 | 50.15 | 50.22 | 49.99 | 4,600 |
September 05, 2025 | 50.28 | 50.05 | 50.05 | 50.4 | 49.77 | 5,451 |
September 04, 2025 | 49.65 | 50.17 | 50.17 | 50.17 | 49.62 | 7,509 |
September 03, 2025 | 49.28 | 49.47 | 49.47 | 49.5 | 49.13 | 2,846 |
September 02, 2025 | 49.01 | 49.16 | 49.16 | 49.16 | 48.83 | 10,134 |
August 29, 2025 | 49.83 | 49.65 | 49.65 | 49.83 | 49.51 | 10,200 |
August 28, 2025 | 49.9 | 49.93 | 49.93 | 49.94 | 49.72 | 5,341 |
August 27, 2025 | 49.67 | 49.77 | 49.77 | 49.85 | 49.67 | 3,410 |
August 26, 2025 | 49.7 | 49.82 | 49.82 | 49.93 | 49.69 | 9,400 |
August 25, 2025 | 49.98 | 49.81 | 49.81 | 50.11 | 49.77 | 4,500 |
August 22, 2025 | 49.07 | 50.07 | 50.07 | 50.15 | 49.07 | 15,800 |
August 21, 2025 | 48.95 | 49.04 | 49.04 | 49.04 | 48.83 | 5,100 |
August 20, 2025 | 49.16 | 49.14 | 49.14 | 49.18 | 48.86 | 4,122 |
August 19, 2025 | 49.77 | 49.51 | 49.51 | 49.92 | 49.44 | 12,801 |
August 18, 2025 | 49.53 | 49.78 | 49.78 | 49.89 | 49.53 | 5,039 |
August 15, 2025 | 49.59 | 49.63 | 49.63 | 49.8 | 49.5 | 8,241 |
August 14, 2025 | 49.24 | 49.4 | 49.4 | 49.5 | 49.24 | 10,500 |
August 13, 2025 | 49.16 | 49.66 | 49.66 | 49.66 | 49.16 | 4,700 |
August 12, 2025 | 48.6 | 49.02 | 49.02 | 49.03 | 48.6 | 4,600 |
August 11, 2025 | 48.28 | 48.02 | 48.02 | 48.28 | 48.02 | 3,900 |
August 08, 2025 | 48.66 | 48.3 | 48.3 | 48.66 | 48.19 | 7,500 |
August 07, 2025 | 48.78 | 48.41 | 48.41 | 48.78 | 48.12 | 5,011 |
August 06, 2025 | 47.95 | 48.38 | 48.38 | 48.5 | 47.95 | 3,400 |
August 05, 2025 | 48.23 | 47.99 | 47.99 | 48.32 | 47.96 | 2,909 |
August 04, 2025 | 48.06 | 48.36 | 48.36 | 48.37 | 47.94 | 5,200 |
August 01, 2025 | 47.6 | 47.52 | 47.52 | 47.7 | 47.32 | 6,961 |
July 31, 2025 | 48.77 | 48.33 | 48.33 | 49.11 | 48.33 | 2,600 |
July 30, 2025 | 48.69 | 48.37 | 48.37 | 48.7 | 48.34 | 7,103 |
July 29, 2025 | 49.18 | 48.53 | 48.53 | 49.18 | 48.48 | 14,034 |
July 28, 2025 | 49.32 | 49.24 | 49.24 | 49.45 | 49.12 | 8,315 |
July 25, 2025 | 49.3 | 49.27 | 49.27 | 49.34 | 49.11 | 3,047 |
July 24, 2025 | 49.32 | 49.05 | 49.05 | 49.46 | 48.98 | 7,800 |
July 23, 2025 | 49.44 | 49.43 | 49.43 | 49.45 | 49.17 | 9,442 |
July 22, 2025 | 48.96 | 49.3 | 49.3 | 49.39 | 48.91 | 2,709 |
July 21, 2025 | 49.01 | 48.86 | 48.86 | 49.13 | 48.86 | 5,910 |
July 18, 2025 | 48.77 | 48.83 | 48.83 | 48.83 | 48.61 | 23,487 |
July 17, 2025 | 48.66 | 48.88 | 48.88 | 48.96 | 48.58 | 6,327 |
July 16, 2025 | 48.52 | 48.4 | 48.4 | 48.52 | 48.19 | 3,300 |
July 15, 2025 | 48.9 | 48.29 | 48.29 | 48.9 | 48.29 | 6,345 |
July 14, 2025 | 48.58 | 48.87 | 48.87 | 48.91 | 48.58 | 4,722 |
July 11, 2025 | 48.91 | 48.68 | 48.68 | 48.91 | 48.64 | 5,579 |
July 10, 2025 | 49.08 | 49.17 | 49.17 | 49.3 | 48.97 | 3,258 |
July 09, 2025 | 49.04 | 49.05 | 49.05 | 49.13 | 48.88 | 6,209 |
July 08, 2025 | 49.36 | 48.98 | 48.98 | 49.36 | 48.8 | 6,600 |
July 07, 2025 | 49.13 | 49.18 | 49.18 | 49.31 | 48.93 | 8,925 |
July 03, 2025 | 49.04 | 49.29 | 49.29 | 49.33 | 49.04 | 2,100 |