49.72
-0.14(-0.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 50.07 | 49.72 | 49.72 | 50.07 | 49.13 | 72,687 |
October 20, 2025 | 49.07 | 49.86 | 49.86 | 50 | 48.99 | 70,510 |
October 17, 2025 | 48.24 | 49.06 | 49.06 | 49.12 | 47.85 | 104,119 |
October 16, 2025 | 48.37 | 48.05 | 48.05 | 48.68 | 47.75 | 98,400 |
October 15, 2025 | 47.85 | 48.37 | 48.37 | 48.51 | 47.73 | 75,237 |
October 14, 2025 | 47.51 | 47.9 | 47.9 | 47.99 | 47.15 | 60,700 |
October 13, 2025 | 47.8 | 47.46 | 47.46 | 48.15 | 47.06 | 70,042 |
October 10, 2025 | 48.13 | 47.83 | 47.83 | 48.69 | 47.83 | 84,500 |
October 09, 2025 | 48.34 | 47.98 | 47.98 | 48.57 | 47.96 | 76,035 |
October 08, 2025 | 47.71 | 48.04 | 48.04 | 48.09 | 47.2 | 105,242 |
October 07, 2025 | 46.8 | 47.39 | 47.39 | 47.7 | 46.77 | 72,600 |
October 06, 2025 | 46.88 | 46.77 | 46.77 | 47.15 | 46.4 | 95,100 |
October 03, 2025 | 46.68 | 46.81 | 46.81 | 47.43 | 46.5 | 95,103 |
October 02, 2025 | 47.17 | 46.68 | 46.68 | 47.52 | 46.5 | 256,463 |
October 01, 2025 | 47.89 | 47.22 | 47.22 | 48.16 | 46.98 | 103,642 |
September 30, 2025 | 47.15 | 47.86 | 47.86 | 48.17 | 47.15 | 111,461 |
September 29, 2025 | 46.78 | 47.4 | 47.4 | 47.61 | 46.51 | 110,015 |
September 26, 2025 | 46.16 | 46.97 | 46.97 | 47 | 45.74 | 110,550 |
September 25, 2025 | 46.07 | 46.08 | 46.08 | 46.54 | 45.79 | 98,306 |
September 24, 2025 | 46.12 | 45.91 | 45.91 | 46.24 | 45.7 | 78,442 |
September 23, 2025 | 45.6 | 46.22 | 46.22 | 46.27 | 45.33 | 76,317 |
September 22, 2025 | 45.21 | 45.6 | 45.6 | 45.9 | 45.17 | 97,440 |
September 19, 2025 | 45.99 | 45.31 | 45.31 | 45.99 | 45.29 | 506,300 |
September 18, 2025 | 45.29 | 45.81 | 45.81 | 45.99 | 45.19 | 114,015 |
September 17, 2025 | 45.48 | 45.42 | 45.42 | 46.14 | 45.38 | 117,313 |
September 16, 2025 | 46.12 | 45.24 | 45.24 | 46.77 | 45.19 | 100,441 |
September 15, 2025 | 46.24 | 46.31 | 46.31 | 46.64 | 46.05 | 125,900 |
September 12, 2025 | 46.27 | 46.24 | 46.24 | 46.58 | 46.16 | 114,424 |
September 11, 2025 | 45.12 | 46.48 | 46.48 | 46.59 | 45.12 | 138,068 |
September 10, 2025 | 44.93 | 45.35 | 45.35 | 45.46 | 44.93 | 118,600 |
September 09, 2025 | 44.61 | 44.99 | 44.99 | 45.32 | 44.61 | 97,900 |
September 08, 2025 | 46 | 44.83 | 44.83 | 46 | 44.61 | 129,126 |
September 05, 2025 | 45.93 | 46.24 | 46.24 | 46.28 | 45.64 | 135,317 |
September 04, 2025 | 45.63 | 45.81 | 45.81 | 46 | 45.11 | 93,651 |
September 03, 2025 | 45.68 | 45.6 | 45.6 | 45.84 | 45.34 | 79,250 |
September 02, 2025 | 46.71 | 46.02 | 46.02 | 47.06 | 45.72 | 112,000 |
August 29, 2025 | 46.69 | 46.96 | 46.96 | 47.21 | 46.54 | 134,946 |
August 28, 2025 | 47.62 | 46.75 | 46.75 | 47.63 | 46.64 | 108,200 |
August 27, 2025 | 46.63 | 47.56 | 47.56 | 47.89 | 46.63 | 114,500 |
August 26, 2025 | 46.79 | 46.59 | 46.59 | 47.27 | 46.31 | 133,174 |
August 25, 2025 | 47.7 | 46.82 | 46.82 | 47.71 | 46.73 | 114,346 |
August 22, 2025 | 47.08 | 47.87 | 47.87 | 48.05 | 47.01 | 177,543 |
August 21, 2025 | 46.95 | 46.69 | 46.69 | 47.31 | 46.65 | 92,200 |
August 20, 2025 | 47.82 | 47.25 | 47.25 | 47.98 | 47.21 | 80,400 |
August 19, 2025 | 47.06 | 47.63 | 47.63 | 47.79 | 46.99 | 174,932 |
August 18, 2025 | 47.91 | 46.95 | 46.95 | 48.69 | 46.67 | 173,400 |
August 15, 2025 | 47.65 | 48.15 | 48.15 | 48.78 | 47.41 | 592,417 |
August 14, 2025 | 49.91 | 49.12 | 49.12 | 49.91 | 48.95 | 71,027 |
August 13, 2025 | 50.68 | 50.36 | 49.91 | 50.81 | 50.04 | 65,600 |
August 12, 2025 | 49.78 | 50.83 | 50.38 | 50.96 | 49.49 | 85,200 |
August 11, 2025 | 49.81 | 49.56 | 49.12 | 50.24 | 49.46 | 53,237 |
August 08, 2025 | 49.23 | 49.69 | 49.69 | 49.91 | 48.74 | 63,600 |
August 07, 2025 | 49.92 | 49.16 | 49.16 | 50 | 48.72 | 67,300 |
August 06, 2025 | 49.79 | 49.63 | 49.63 | 50.32 | 48.86 | 85,633 |
August 05, 2025 | 52.13 | 49 | 49 | 52.38 | 48.93 | 109,300 |
August 04, 2025 | 51.76 | 52.13 | 52.13 | 52.38 | 51.76 | 67,134 |
August 01, 2025 | 51.93 | 51.81 | 51.81 | 52.04 | 51.4 | 96,500 |
July 31, 2025 | 52.12 | 51.58 | 51.58 | 52.2 | 51.06 | 62,794 |
July 30, 2025 | 50.83 | 52.06 | 52.11 | 52.37 | 50.83 | 85,376 |
July 29, 2025 | 50.71 | 50.76 | 50.76 | 50.95 | 50.34 | 89,000 |