48.74
-0.17(-0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 48.67 | 48.91 | 48.91 | 50.43 | 48.67 | 218,900 |
October 02, 2025 | 47.55 | 48.41 | 48.41 | 49.12 | 47.41 | 221,893 |
October 01, 2025 | 49.74 | 47.79 | 47.79 | 50.1 | 47.79 | 189,739 |
September 30, 2025 | 50.71 | 50.04 | 50.04 | 51.28 | 48.37 | 218,503 |
September 29, 2025 | 51.37 | 50.89 | 50.89 | 51.78 | 50.2 | 138,200 |
September 26, 2025 | 51.71 | 51.38 | 51.38 | 51.87 | 50.88 | 160,321 |
September 25, 2025 | 52.6 | 51.82 | 51.82 | 52.75 | 51.39 | 214,300 |
September 24, 2025 | 55.06 | 52.93 | 52.93 | 55.58 | 52.85 | 183,900 |
September 23, 2025 | 55.34 | 55.04 | 55.04 | 56.37 | 54.73 | 186,700 |
September 22, 2025 | 56.01 | 55.29 | 55.29 | 56.58 | 54.91 | 216,034 |
September 19, 2025 | 59.23 | 56.5 | 56.5 | 59.44 | 56.5 | 487,900 |
September 18, 2025 | 57.85 | 59.29 | 59.29 | 60.41 | 57.54 | 297,903 |
September 17, 2025 | 58.56 | 57.16 | 57.16 | 60.22 | 56.86 | 215,400 |
September 16, 2025 | 59.22 | 57.98 | 57.98 | 59.22 | 56.87 | 148,217 |
September 15, 2025 | 59.04 | 59.17 | 59.17 | 60.26 | 58.74 | 197,624 |
September 12, 2025 | 56.59 | 59.1 | 59.1 | 59.17 | 55.53 | 296,900 |
September 11, 2025 | 59.62 | 56.82 | 56.82 | 60.33 | 56.78 | 242,700 |
September 10, 2025 | 62.66 | 59.86 | 59.86 | 64.04 | 59.79 | 271,426 |
September 09, 2025 | 63.65 | 62.54 | 62.54 | 64.83 | 62.28 | 213,109 |
September 08, 2025 | 63.99 | 64 | 64 | 64.27 | 62.62 | 176,635 |
September 05, 2025 | 64.5 | 63.85 | 63.85 | 65.81 | 63.25 | 162,613 |
September 04, 2025 | 62.87 | 64.14 | 64.14 | 64.18 | 61.82 | 135,128 |
September 03, 2025 | 60.31 | 62.19 | 62.19 | 62.23 | 60.31 | 227,000 |
September 02, 2025 | 60.48 | 60.85 | 60.85 | 60.97 | 59.93 | 120,400 |
August 29, 2025 | 62.11 | 61.49 | 61.49 | 62.95 | 61.39 | 143,302 |
August 28, 2025 | 62.51 | 61.68 | 61.68 | 62.9 | 61.19 | 146,100 |
August 27, 2025 | 61.98 | 62.27 | 62.27 | 63.23 | 61.27 | 221,434 |
August 26, 2025 | 60.88 | 62.04 | 62.04 | 62.45 | 60.88 | 207,700 |
August 25, 2025 | 60.11 | 60.95 | 60.95 | 61.63 | 60.11 | 220,800 |
August 22, 2025 | 55.41 | 60.14 | 60.14 | 60.64 | 54.41 | 316,600 |
August 21, 2025 | 53.49 | 54.72 | 54.72 | 54.88 | 52.78 | 191,700 |
August 20, 2025 | 53.5 | 54.12 | 54.12 | 54.66 | 53.25 | 158,800 |
August 19, 2025 | 53.91 | 53.87 | 53.87 | 54.63 | 53.31 | 193,200 |
August 18, 2025 | 53.99 | 53.74 | 53.74 | 54.25 | 53.49 | 122,500 |
August 15, 2025 | 55.56 | 53.77 | 53.77 | 55.56 | 53.19 | 197,046 |
August 14, 2025 | 54.73 | 55.22 | 55.22 | 55.29 | 53.75 | 144,400 |
August 13, 2025 | 54.83 | 55.55 | 55.55 | 55.68 | 54.26 | 175,100 |
August 12, 2025 | 51.98 | 54.17 | 54.17 | 54.61 | 51.24 | 203,004 |
August 11, 2025 | 53.68 | 51.35 | 51.35 | 53.8 | 51.2 | 165,924 |
August 08, 2025 | 53.77 | 53.55 | 53.51 | 55.17 | 53.25 | 268,165 |
August 07, 2025 | 55.54 | 53.37 | 53.37 | 55.89 | 53.26 | 138,843 |
August 06, 2025 | 55.67 | 54.74 | 54.74 | 55.67 | 54.52 | 127,200 |
August 05, 2025 | 56.13 | 55.65 | 55.65 | 56.15 | 54.64 | 206,300 |
August 04, 2025 | 55.2 | 55.96 | 55.96 | 56.15 | 54.75 | 177,000 |
August 01, 2025 | 55.94 | 54.75 | 54.75 | 57.02 | 54.47 | 244,625 |
July 31, 2025 | 57.38 | 56.72 | 56.72 | 57.97 | 56.47 | 192,100 |
July 30, 2025 | 61.06 | 58.06 | 58.06 | 62.12 | 57.4 | 264,000 |
July 29, 2025 | 63.18 | 60.79 | 60.79 | 63.28 | 60.52 | 188,535 |
July 28, 2025 | 63.25 | 62.52 | 62.52 | 63.25 | 62 | 182,100 |
July 25, 2025 | 62.99 | 63.09 | 63.09 | 63.17 | 61.21 | 176,600 |
July 24, 2025 | 64.19 | 63.08 | 63.08 | 65.45 | 62.65 | 376,700 |
July 23, 2025 | 63.3 | 64.23 | 64.23 | 64.36 | 62.34 | 313,900 |
July 22, 2025 | 62.13 | 62.56 | 62.56 | 62.63 | 61.28 | 329,902 |
July 21, 2025 | 59.22 | 61.88 | 61.88 | 62.17 | 58.95 | 330,800 |
July 18, 2025 | 62.55 | 58.54 | 58.54 | 62.55 | 57.4 | 501,100 |
July 17, 2025 | 61.74 | 61.99 | 61.99 | 64.07 | 60.65 | 736,300 |
July 16, 2025 | 62.71 | 63.58 | 63.58 | 64.45 | 62.22 | 354,300 |
July 15, 2025 | 65.52 | 62.15 | 62.15 | 65.6 | 62.03 | 403,800 |
July 14, 2025 | 64.12 | 65.45 | 65.45 | 66.7 | 64.12 | 352,808 |
July 11, 2025 | 65.3 | 64.55 | 64.55 | 65.76 | 64.55 | 133,812 |