48.43
-0.89(-1.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 49 | 48.43 | 48.43 | 49.2 | 48.06 | 38,937 |
October 20, 2025 | 48.27 | 49.32 | 49.32 | 49.48 | 48 | 37,400 |
October 17, 2025 | 48.09 | 47.67 | 47.67 | 48.7 | 47.55 | 50,400 |
October 16, 2025 | 50.17 | 47.78 | 47.78 | 50.18 | 47 | 78,426 |
October 15, 2025 | 49.4 | 49.96 | 49.96 | 50.28 | 46.12 | 59,300 |
October 14, 2025 | 47.27 | 49.31 | 49.31 | 49.4 | 47.12 | 90,126 |
October 13, 2025 | 47 | 47.16 | 47.16 | 47.16 | 46.13 | 45,937 |
October 10, 2025 | 50.41 | 46.62 | 46.62 | 50.41 | 46.56 | 97,600 |
October 09, 2025 | 48.4 | 50.22 | 50.22 | 50.71 | 47.77 | 75,400 |
October 08, 2025 | 48.74 | 48.28 | 48.28 | 49.02 | 47.77 | 48,300 |
October 07, 2025 | 49.57 | 48.93 | 48.93 | 50.19 | 48.86 | 39,806 |
October 06, 2025 | 48.74 | 49.52 | 49.52 | 49.82 | 48.2 | 53,800 |
October 03, 2025 | 47.96 | 48.37 | 48.37 | 48.78 | 47.96 | 35,454 |
October 02, 2025 | 48.25 | 47.82 | 47.82 | 48.29 | 47.32 | 30,600 |
October 01, 2025 | 48.55 | 48.46 | 48.46 | 48.85 | 47.52 | 32,170 |
September 30, 2025 | 48.79 | 48.87 | 48.87 | 49 | 47.65 | 67,500 |
September 29, 2025 | 50.17 | 49 | 49 | 50.54 | 48.57 | 27,123 |
September 26, 2025 | 50.17 | 49.99 | 49.99 | 50.7 | 49.75 | 22,907 |
September 25, 2025 | 50.14 | 50.59 | 50.59 | 50.7 | 50.14 | 22,623 |
September 24, 2025 | 51.05 | 50.57 | 50.57 | 51.13 | 49.95 | 33,835 |
September 23, 2025 | 51.11 | 50.81 | 50.81 | 51.98 | 50.5 | 33,913 |
September 22, 2025 | 51.44 | 51.36 | 51.36 | 51.87 | 50.76 | 28,000 |
September 19, 2025 | 53.67 | 51.45 | 51.45 | 53.67 | 51.43 | 78,732 |
September 18, 2025 | 52.37 | 53.73 | 53.73 | 53.91 | 51.37 | 30,033 |
September 17, 2025 | 51.54 | 51.95 | 51.95 | 53.68 | 49 | 52,031 |
September 16, 2025 | 51.85 | 51.28 | 51.28 | 51.87 | 50.74 | 22,327 |
September 15, 2025 | 52.09 | 52.12 | 52.12 | 52.32 | 51.69 | 20,000 |
September 12, 2025 | 52.61 | 51.89 | 51.89 | 52.61 | 51.81 | 22,812 |
September 11, 2025 | 52.67 | 53.1 | 53.1 | 53.12 | 52.15 | 30,400 |
September 10, 2025 | 52.44 | 52.54 | 52.54 | 52.7 | 52.22 | 19,207 |
September 09, 2025 | 52.6 | 52.06 | 52.06 | 53.95 | 51.92 | 22,620 |
September 08, 2025 | 52.41 | 52.75 | 52.75 | 52.88 | 51.88 | 17,646 |
September 05, 2025 | 53.03 | 52.24 | 52.24 | 53.05 | 51.72 | 25,257 |
September 04, 2025 | 52.34 | 52.98 | 52.83 | 53 | 52.32 | 19,624 |
September 03, 2025 | 51.97 | 52.07 | 51.92 | 52.19 | 51.58 | 19,000 |
September 02, 2025 | 51.88 | 52.21 | 52.21 | 52.27 | 51.11 | 37,404 |
August 29, 2025 | 52.59 | 52.35 | 52.35 | 52.83 | 52.04 | 29,400 |
August 28, 2025 | 52.34 | 52.38 | 52.38 | 52.71 | 51.65 | 21,344 |
August 27, 2025 | 52.32 | 52.46 | 52.46 | 52.77 | 51.31 | 31,146 |
August 26, 2025 | 50.69 | 52.51 | 52.51 | 52.92 | 50.69 | 24,200 |
August 25, 2025 | 51.87 | 51.75 | 51.75 | 52.6 | 51.02 | 32,240 |
August 22, 2025 | 49.19 | 52.22 | 52.22 | 52.48 | 49.04 | 52,926 |
August 21, 2025 | 48.67 | 48.58 | 48.58 | 49.14 | 48.09 | 28,900 |
August 20, 2025 | 48.05 | 48.66 | 48.66 | 48.9 | 48.05 | 35,900 |
August 19, 2025 | 49.11 | 48.27 | 48.27 | 49.4 | 48.27 | 24,108 |
August 18, 2025 | 48.57 | 48.89 | 48.89 | 49.08 | 48.15 | 16,800 |
August 15, 2025 | 49.55 | 48.44 | 48.44 | 49.68 | 48.18 | 45,212 |
August 14, 2025 | 48.9 | 49.4 | 49.4 | 49.9 | 48.58 | 27,434 |
August 13, 2025 | 49.86 | 49.34 | 49.34 | 49.86 | 49.29 | 39,100 |
August 12, 2025 | 47.97 | 49.34 | 49.34 | 49.62 | 47.37 | 31,021 |
August 11, 2025 | 47.21 | 47.37 | 47.37 | 47.8 | 47.01 | 28,800 |
August 08, 2025 | 46.7 | 47.13 | 47.13 | 47.26 | 46.44 | 34,900 |
August 07, 2025 | 47.55 | 46.48 | 46.48 | 47.55 | 46.47 | 36,000 |
August 06, 2025 | 47 | 47.33 | 47.33 | 47.4 | 46.8 | 60,700 |
August 05, 2025 | 47.85 | 47.31 | 47.31 | 48.36 | 46.6 | 70,309 |
August 04, 2025 | 47.75 | 47.88 | 47.88 | 48.49 | 47.57 | 66,300 |
August 01, 2025 | 48.7 | 47.85 | 47.85 | 48.7 | 47.26 | 84,823 |
July 31, 2025 | 49.45 | 49.11 | 49.11 | 49.84 | 48.73 | 68,700 |
July 30, 2025 | 49.99 | 49.72 | 49.72 | 51.01 | 49.57 | 74,500 |
July 29, 2025 | 50.95 | 50.18 | 50.18 | 51.4 | 50.04 | 67,132 |