49.35
+0.425(+0.87%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 48.94 | 48.92 | 48.92 | 49.54 | 48.55 | 47,022 |
September 04, 2025 | 47.8 | 48.07 | 48.07 | 48.17 | 47.47 | 48,877 |
September 03, 2025 | 47.74 | 47.64 | 47.64 | 48.14 | 47.61 | 37,862 |
September 02, 2025 | 48.44 | 47.38 | 47.38 | 48.46 | 47.15 | 122,449 |
September 01, 2025 | 48.48 | 48.52 | 48.52 | 48.58 | 48.35 | 35,045 |
August 29, 2025 | 49.68 | 48.58 | 48.58 | 49.69 | 48.39 | 67,328 |
August 28, 2025 | 49.32 | 49.69 | 49.69 | 50.16 | 49.29 | 65,227 |
August 27, 2025 | 49.45 | 49.36 | 49.36 | 49.49 | 49.04 | 42,859 |
August 26, 2025 | 48.79 | 49.27 | 49.27 | 49.44 | 48.72 | 57,443 |
August 22, 2025 | 47.56 | 49.31 | 49.31 | 49.48 | 47.56 | 148,792 |
August 21, 2025 | 48.35 | 48.07 | 48.07 | 48.35 | 47.8 | 73,822 |
August 20, 2025 | 48.17 | 47.86 | 47.86 | 48.5 | 47 | 177,997 |
August 19, 2025 | 49.36 | 49.02 | 49.02 | 49.59 | 48.78 | 24,695 |
August 18, 2025 | 49.43 | 49.26 | 49.26 | 49.45 | 49.03 | 53,004 |
August 15, 2025 | 49.93 | 49.32 | 49.32 | 50 | 49.05 | 30,887 |
August 14, 2025 | 50.17 | 49.98 | 49.98 | 50.28 | 49.63 | 119,166 |
August 13, 2025 | 50.01 | 50.02 | 50.02 | 50.5 | 49.86 | 100,050 |
August 12, 2025 | 48.69 | 49.62 | 49.62 | 49.7 | 48.61 | 27,735 |
August 11, 2025 | 48.69 | 49.17 | 49.17 | 49.34 | 48.4 | 47,360 |
August 08, 2025 | 48.38 | 48.56 | 48.56 | 48.7 | 48.26 | 152,240 |
August 07, 2025 | 47.94 | 48.29 | 48.29 | 48.82 | 47.94 | 41,793 |
August 06, 2025 | 47.44 | 47.15 | 47.15 | 47.6 | 46.82 | 69,939 |
August 05, 2025 | 48.49 | 47.53 | 47.53 | 48.52 | 47.23 | 35,294 |
August 04, 2025 | 47.41 | 47.93 | 47.93 | 47.97 | 47.41 | 41,802 |
August 01, 2025 | 47.7 | 47.12 | 47.12 | 47.76 | 46.42 | 124,994 |
July 31, 2025 | 49.41 | 48.39 | 48.39 | 49.59 | 48.22 | 84,019 |
July 30, 2025 | 49.09 | 49.22 | 49.22 | 49.48 | 49 | 35,545 |
July 29, 2025 | 48.99 | 48.89 | 48.89 | 49.51 | 48.79 | 57,660 |
July 28, 2025 | 48.38 | 48.47 | 48.47 | 48.66 | 48.29 | 60,437 |
July 25, 2025 | 47.94 | 47.78 | 47.78 | 48 | 47.5 | 41,706 |
July 24, 2025 | 48.01 | 47.86 | 47.86 | 48.18 | 47.57 | 84,251 |
July 23, 2025 | 47.46 | 47.45 | 47.45 | 47.58 | 47.24 | 152,149 |
July 22, 2025 | 48.38 | 47.86 | 47.86 | 48.47 | 47.23 | 89,675 |
July 21, 2025 | 48.7 | 48.94 | 48.94 | 49.05 | 48.42 | 66,405 |
July 18, 2025 | 48.91 | 48.55 | 48.55 | 48.99 | 48.38 | 79,459 |
July 17, 2025 | 49.04 | 48.77 | 48.77 | 49.1 | 48.22 | 31,188 |
July 16, 2025 | 48.58 | 47.52 | 47.52 | 49.03 | 47.52 | 82,105 |
July 15, 2025 | 48.69 | 49.03 | 49.03 | 49.22 | 48.61 | 665,450 |
July 14, 2025 | 48.15 | 48.03 | 48.03 | 48.34 | 47.47 | 26,271 |
July 11, 2025 | 48.29 | 48.44 | 48.44 | 48.49 | 48.02 | 35,847 |
July 10, 2025 | 47.97 | 48.47 | 48.47 | 48.59 | 47.9 | 53,541 |
July 09, 2025 | 47.78 | 47.85 | 47.85 | 48.41 | 47.7 | 207,721 |
July 08, 2025 | 47.32 | 47.84 | 47.84 | 48.05 | 47.29 | 30,333 |
July 07, 2025 | 47.49 | 47.23 | 47.23 | 47.65 | 47.15 | 80,910 |
July 04, 2025 | 47.66 | 47.49 | 47.49 | 47.74 | 47.34 | 6,995 |
July 03, 2025 | 47.73 | 47.96 | 47.96 | 48.05 | 47.54 | 334,430 |
July 02, 2025 | 46.89 | 47.43 | 47.43 | 47.5 | 46.18 | 165,044 |
July 01, 2025 | 47.1 | 46.41 | 46.41 | 47.18 | 46.05 | 49,045 |
June 30, 2025 | 47.31 | 47.07 | 47.07 | 47.43 | 46.82 | 139,075 |
June 27, 2025 | 47.08 | 47.24 | 47.24 | 47.4 | 46.94 | 78,730 |
June 26, 2025 | 46.93 | 46.74 | 46.74 | 47.04 | 46.51 | 199,257 |
June 25, 2025 | 46.15 | 46.21 | 46.23 | 46.58 | 46.13 | 77,613 |
June 24, 2025 | 45.28 | 45.91 | 45.91 | 46 | 45.02 | 117,614 |
June 23, 2025 | 43.98 | 44.23 | 44.23 | 44.53 | 43.85 | 143,014 |
June 20, 2025 | 44.31 | 44.03 | 44.03 | 44.85 | 43.49 | 93,891 |
June 19, 2025 | 44.13 | 43.68 | 43.68 | 44.27 | 43.68 | 33,553 |
June 18, 2025 | 44.44 | 44.62 | 44.62 | 44.8 | 44.31 | 139,320 |
June 17, 2025 | 44.46 | 44.61 | 44.61 | 44.95 | 44.23 | 8,918 |
June 16, 2025 | 43.72 | 44.69 | 44.69 | 44.85 | 43.69 | 38,262 |
June 13, 2025 | 43.72 | 43.91 | 43.91 | 43.92 | 43.43 | 79,322 |