48.73
-0.97(-1.95%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 49.18 | 48.73 | 48.73 | 49.48 | 48.73 | 123,728 |
September 25, 2025 | 49.45 | 49.7 | 49.7 | 50.1 | 49.45 | 152,648 |
September 24, 2025 | 48.81 | 48.84 | 48.84 | 49.3 | 48.61 | 205,536 |
September 23, 2025 | 50.5 | 49.5 | 49.5 | 50.61 | 49.47 | 95,300 |
September 22, 2025 | 50.25 | 50.34 | 50.34 | 50.61 | 49.84 | 114,254 |
September 19, 2025 | 50.72 | 50.22 | 50.22 | 51.22 | 50.19 | 112,358 |
September 18, 2025 | 51.68 | 51.03 | 51.03 | 52.05 | 51.03 | 117,000 |
September 17, 2025 | 51.63 | 51.45 | 51.45 | 52.57 | 51.23 | 156,000 |
September 16, 2025 | 51.44 | 51.15 | 51.15 | 51.76 | 50.96 | 136,800 |
September 15, 2025 | 51.23 | 52.12 | 52.12 | 52.12 | 51.23 | 149,033 |
September 12, 2025 | 51.15 | 50.74 | 50.74 | 51.16 | 50.6 | 142,400 |
September 11, 2025 | 51.09 | 51.16 | 51.16 | 51.46 | 50.91 | 181,100 |
September 10, 2025 | 51.11 | 51.19 | 51.19 | 51.82 | 50.91 | 139,347 |
September 09, 2025 | 51.35 | 50.95 | 50.95 | 51.86 | 50.94 | 159,732 |
September 08, 2025 | 50.88 | 50.93 | 50.93 | 51.28 | 50.67 | 192,400 |
September 05, 2025 | 50.41 | 51.34 | 51.34 | 51.34 | 50.23 | 292,089 |
September 04, 2025 | 51.03 | 51.75 | 51.75 | 51.75 | 50.98 | 177,900 |
September 03, 2025 | 50.69 | 50.98 | 50.98 | 51.11 | 50.61 | 139,600 |
September 02, 2025 | 50.56 | 50.52 | 50.52 | 50.56 | 50.07 | 187,000 |
August 29, 2025 | 51.82 | 51.59 | 51.59 | 51.94 | 51.25 | 214,943 |
August 28, 2025 | 52.7 | 52.81 | 52.81 | 52.81 | 52.26 | 172,770 |
August 27, 2025 | 53.2 | 53.52 | 53.52 | 53.52 | 52.97 | 89,600 |
August 26, 2025 | 54.14 | 54.48 | 54.48 | 54.5 | 54 | 76,810 |
August 25, 2025 | 55.52 | 55.29 | 55.29 | 55.59 | 55.17 | 90,824 |
August 22, 2025 | 54.2 | 55.76 | 55.76 | 55.85 | 54.14 | 155,100 |
August 21, 2025 | 54.15 | 54.37 | 54.37 | 54.48 | 53.73 | 109,315 |
August 20, 2025 | 53.58 | 53.52 | 53.52 | 53.66 | 53.3 | 93,600 |
August 19, 2025 | 54.22 | 53.72 | 53.72 | 54.38 | 53.62 | 72,100 |
August 18, 2025 | 54.84 | 54.15 | 54.15 | 54.85 | 54.15 | 99,222 |
August 15, 2025 | 55.26 | 55.26 | 55.26 | 55.81 | 54.91 | 83,256 |
August 14, 2025 | 55.47 | 54.95 | 54.95 | 55.47 | 54.6 | 73,932 |
August 13, 2025 | 56.1 | 56.39 | 56.39 | 56.41 | 55.92 | 97,523 |
August 12, 2025 | 55.17 | 55.91 | 55.91 | 55.99 | 55.17 | 103,012 |
August 11, 2025 | 55.08 | 54.94 | 54.94 | 55.34 | 54.8 | 87,027 |
August 08, 2025 | 53.68 | 53.67 | 53.67 | 53.93 | 53.36 | 127,911 |
August 07, 2025 | 54.41 | 54.03 | 54.03 | 54.47 | 53.59 | 150,556 |
August 06, 2025 | 53.84 | 53.85 | 53.85 | 54.09 | 53.7 | 53,400 |
August 05, 2025 | 53.3 | 53.84 | 53.84 | 54.04 | 53.28 | 109,700 |
August 04, 2025 | 52.43 | 52.36 | 52.36 | 52.77 | 51.95 | 99,331 |
August 01, 2025 | 51.77 | 51.94 | 51.94 | 52.19 | 51.16 | 157,118 |
July 31, 2025 | 55.02 | 54.64 | 54.62 | 55.02 | 54.03 | 69,799 |
July 30, 2025 | 55.9 | 55.26 | 55.26 | 56.18 | 55.08 | 137,925 |
July 29, 2025 | 56.96 | 56.73 | 56.73 | 57.29 | 56.47 | 95,727 |
July 28, 2025 | 58.7 | 57.52 | 57.52 | 58.7 | 57.4 | 94,499 |
July 25, 2025 | 59.6 | 60.07 | 60.07 | 60.1 | 59.18 | 149,128 |
July 24, 2025 | 61 | 60.07 | 60.07 | 61 | 59.96 | 134,648 |
July 23, 2025 | 60.75 | 61.15 | 61.15 | 61.24 | 60.53 | 150,297 |
July 22, 2025 | 58.56 | 59.05 | 59.05 | 59.18 | 58.07 | 135,737 |
July 21, 2025 | 58.69 | 59.06 | 59.06 | 59.86 | 58.64 | 218,343 |
July 18, 2025 | 56.2 | 55.61 | 55.61 | 56.23 | 55.55 | 111,606 |
July 17, 2025 | 54.98 | 55.76 | 55.76 | 55.86 | 54.53 | 232,004 |
July 16, 2025 | 55.44 | 55.26 | 55.26 | 55.44 | 54.39 | 156,600 |
July 15, 2025 | 57.99 | 57.16 | 57.16 | 58.19 | 57.01 | 155,700 |
July 14, 2025 | 58.2 | 57.94 | 57.94 | 58.38 | 57.72 | 101,702 |
July 11, 2025 | 57.68 | 58.2 | 58.2 | 58.2 | 57.43 | 147,885 |
July 10, 2025 | 57.07 | 57.45 | 57.45 | 57.83 | 56.92 | 194,900 |
July 09, 2025 | 56.88 | 56.84 | 56.84 | 56.9 | 56.24 | 107,291 |
July 08, 2025 | 56.63 | 56.71 | 56.71 | 57.08 | 56.25 | 224,424 |
July 07, 2025 | 56.11 | 56.02 | 56.02 | 57.02 | 55.65 | 308,067 |
July 03, 2025 | 57.3 | 57 | 57 | 57.67 | 56.1 | 332,860 |