49.98
-0.395(-0.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 49.89 | 49.97 | 49.97 | 49.97 | 49.89 | 186 |
October 16, 2025 | 50.55 | 50.37 | 50.37 | 50.57 | 50.37 | 0 |
October 15, 2025 | 50.43 | 50.4 | 50.4 | 50.48 | 50.21 | 252 |
October 14, 2025 | 50 | 49.96 | 49.96 | 50.1 | 49.96 | 16 |
October 13, 2025 | 50.87 | 50.81 | 50.81 | 50.97 | 50.5 | 14 |
October 10, 2025 | 51.68 | 50.46 | 50.46 | 51.68 | 50.44 | 114 |
October 09, 2025 | 52.75 | 52.47 | 52.47 | 52.9 | 52.47 | 98 |
October 08, 2025 | 52.76 | 52.76 | 52.76 | 52.8 | 52.71 | 63 |
October 07, 2025 | 52.44 | 52.32 | 52.32 | 52.44 | 52.27 | 0 |
October 06, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 1 |
October 03, 2025 | 51.66 | 51.14 | 51.14 | 51.66 | 51.14 | 179 |
October 02, 2025 | 52.01 | 51.06 | 51.06 | 52.08 | 51.06 | 140 |
October 01, 2025 | 53.17 | 52.08 | 52.08 | 53.17 | 51.97 | 42 |
September 30, 2025 | 53.28 | 52.9 | 52.9 | 53.29 | 52.43 | 720 |
September 29, 2025 | 54.86 | 53.38 | 53.38 | 54.86 | 53.38 | 1,900 |
September 26, 2025 | 53.88 | 55.14 | 55.14 | 55.14 | 53.88 | 1,200 |
September 25, 2025 | 53.86 | 53.91 | 53.91 | 53.91 | 53.81 | 199 |
September 24, 2025 | 53.85 | 53.92 | 53.92 | 53.92 | 53.85 | 2 |
September 23, 2025 | 53.3 | 53.61 | 53.61 | 53.63 | 53.3 | 1,202 |
September 22, 2025 | 53 | 52.75 | 52.75 | 53 | 52.6 | 5,006 |
September 19, 2025 | 53.12 | 52.82 | 52.82 | 53.24 | 52.82 | 193 |
September 18, 2025 | 53.86 | 53.72 | 53.72 | 54.18 | 53.72 | 0 |
September 17, 2025 | 54.28 | 54.43 | 54.43 | 54.43 | 54.19 | 5 |
September 16, 2025 | 54.26 | 54.33 | 54.33 | 54.33 | 53.99 | 1 |
September 15, 2025 | 53.33 | 53.64 | 53.64 | 53.69 | 53.33 | 206 |
September 12, 2025 | 53.8 | 53.54 | 53.54 | 53.8 | 53.54 | 1,800 |
September 11, 2025 | 52.72 | 52.66 | 52.66 | 52.73 | 52.66 | 540 |
September 10, 2025 | 53.36 | 53.71 | 53.71 | 53.71 | 53.34 | 16 |
September 09, 2025 | 53.51 | 53.33 | 53.33 | 53.51 | 53.33 | 1,202 |
September 08, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 1 |
September 05, 2025 | 52.56 | 51.99 | 51.99 | 52.56 | 51.99 | 2,776 |
September 04, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 1 |
September 03, 2025 | 54.04 | 53.59 | 53.59 | 54.04 | 53.56 | 1,202 |
September 02, 2025 | 54.08 | 54.2 | 54.2 | 54.2 | 54.01 | 59 |
September 01, 2025 | 52.7 | 53.14 | 53.14 | 53.14 | 52.7 | 1 |
August 29, 2025 | 52.63 | 52.64 | 52.64 | 52.64 | 52.63 | 98 |
August 28, 2025 | 52.33 | 52.4 | 52.4 | 52.4 | 52.33 | 2 |
August 27, 2025 | 52.09 | 52.19 | 52.19 | 52.43 | 52.09 | 1 |
August 26, 2025 | 53.08 | 52.36 | 52.36 | 53.15 | 52.36 | 6 |
August 22, 2025 | 52.84 | 52.97 | 52.97 | 52.97 | 52.76 | 206 |
August 21, 2025 | 52.66 | 52.68 | 52.68 | 52.68 | 52.66 | 43 |
August 20, 2025 | 51.84 | 51.66 | 51.66 | 51.84 | 51.66 | 1 |
August 19, 2025 | 51.41 | 51.46 | 51.46 | 51.53 | 51.41 | 2 |
August 18, 2025 | 51.27 | 51.28 | 51.28 | 51.28 | 50.9 | 4 |
August 15, 2025 | 51.59 | 51.55 | 51.55 | 51.59 | 51.44 | 0 |
August 14, 2025 | 51.31 | 51.74 | 51.74 | 51.76 | 51.19 | 137 |
August 13, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0 |
August 12, 2025 | 51.41 | 51.13 | 51.13 | 51.41 | 51.13 | 0 |
August 11, 2025 | 51.32 | 50.95 | 50.95 | 51.32 | 50.95 | 96 |
August 08, 2025 | 50.87 | 51.37 | 51.37 | 51.51 | 50.87 | 205 |
August 07, 2025 | 51.42 | 51.34 | 51.34 | 51.42 | 51.34 | 4 |
August 06, 2025 | 51.8 | 52.39 | 52.39 | 52.39 | 51.8 | 2 |
August 05, 2025 | 51.75 | 51.72 | 51.72 | 51.75 | 51.58 | 0 |
August 04, 2025 | 52.12 | 52.11 | 52.11 | 52.27 | 51.27 | 103 |
August 01, 2025 | 51.96 | 51.91 | 51.91 | 51.96 | 51.91 | 53 |
July 31, 2025 | 54.16 | 53.34 | 53.34 | 54.16 | 53.34 | 31 |
July 30, 2025 | 53.72 | 53.99 | 53.99 | 54.1 | 53.72 | 82 |
July 29, 2025 | 51.87 | 52.86 | 52.86 | 52.86 | 51.86 | 95 |
July 28, 2025 | 51.33 | 51.6 | 51.6 | 51.6 | 51.33 | 361 |
July 25, 2025 | 51.35 | 50.97 | 50.97 | 51.35 | 50.97 | 30 |