48.53
+0.03(+0.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 48.52 | 48.53 | 48.53 | 48.54 | 48.51 | 36,100 |
September 25, 2025 | 48.51 | 48.5 | 48.5 | 48.52 | 48.49 | 48,502 |
September 24, 2025 | 48.56 | 48.55 | 48.55 | 48.57 | 48.54 | 52,200 |
September 23, 2025 | 48.55 | 48.57 | 48.57 | 48.58 | 48.55 | 167,500 |
September 22, 2025 | 48.59 | 48.55 | 48.55 | 48.59 | 48.55 | 42,217 |
September 19, 2025 | 48.57 | 48.58 | 48.58 | 48.58 | 48.56 | 29,900 |
September 18, 2025 | 48.56 | 48.56 | 48.56 | 48.59 | 48.55 | 112,600 |
September 17, 2025 | 48.61 | 48.58 | 48.58 | 48.69 | 48.57 | 184,500 |
September 16, 2025 | 48.6 | 48.61 | 48.61 | 48.62 | 48.59 | 84,760 |
September 15, 2025 | 48.59 | 48.59 | 48.59 | 48.6 | 48.58 | 44,400 |
September 12, 2025 | 48.57 | 48.56 | 48.56 | 48.57 | 48.54 | 57,400 |
September 11, 2025 | 48.59 | 48.57 | 48.57 | 48.61 | 48.56 | 91,600 |
September 10, 2025 | 48.57 | 48.57 | 48.57 | 48.58 | 48.56 | 105,615 |
September 09, 2025 | 48.58 | 48.56 | 48.56 | 48.6 | 48.54 | 205,491 |
September 08, 2025 | 48.6 | 48.59 | 48.59 | 48.6 | 48.58 | 39,015 |
September 05, 2025 | 48.6 | 48.56 | 48.56 | 48.61 | 48.56 | 45,039 |
September 04, 2025 | 48.47 | 48.49 | 48.49 | 48.49 | 48.46 | 40,613 |
September 03, 2025 | 48.43 | 48.46 | 48.46 | 48.47 | 48.42 | 33,023 |
September 02, 2025 | 48.41 | 48.42 | 48.42 | 48.43 | 48.4 | 115,600 |
August 29, 2025 | 48.58 | 48.6 | 48.6 | 48.6 | 48.57 | 28,216 |
August 28, 2025 | 48.55 | 48.56 | 48.56 | 48.56 | 48.54 | 27,357 |
August 27, 2025 | 48.53 | 48.56 | 48.56 | 48.56 | 48.53 | 42,949 |
August 26, 2025 | 48.51 | 48.53 | 48.53 | 48.54 | 48.51 | 41,311 |
August 25, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.47 | 33,400 |
August 22, 2025 | 48.43 | 48.52 | 48.52 | 48.53 | 48.43 | 62,600 |
August 21, 2025 | 48.46 | 48.41 | 48.41 | 48.46 | 48.4 | 51,745 |
August 20, 2025 | 48.43 | 48.45 | 48.45 | 48.48 | 48.43 | 138,145 |
August 19, 2025 | 48.43 | 48.44 | 48.44 | 48.45 | 48.43 | 33,007 |
August 18, 2025 | 48.45 | 48.41 | 48.41 | 48.45 | 48.41 | 49,651 |
August 15, 2025 | 48.44 | 48.43 | 48.43 | 48.46 | 48.42 | 85,300 |
August 14, 2025 | 48.44 | 48.43 | 48.43 | 48.45 | 48.41 | 44,300 |
August 13, 2025 | 48.46 | 48.48 | 48.48 | 48.49 | 48.46 | 50,547 |
August 12, 2025 | 48.4 | 48.42 | 48.42 | 48.43 | 48.4 | 34,747 |
August 11, 2025 | 48.38 | 48.4 | 48.4 | 48.41 | 48.38 | 63,216 |
August 08, 2025 | 48.4 | 48.39 | 48.39 | 48.4 | 48.38 | 32,660 |
August 07, 2025 | 48.41 | 48.41 | 48.41 | 48.42 | 48.39 | 68,100 |
August 06, 2025 | 48.4 | 48.43 | 48.43 | 48.43 | 48.39 | 30,495 |
August 05, 2025 | 48.4 | 48.4 | 48.4 | 48.42 | 48.39 | 54,242 |
August 04, 2025 | 48.42 | 48.43 | 48.43 | 48.44 | 48.4 | 60,700 |
August 01, 2025 | 48.36 | 48.43 | 48.43 | 48.44 | 48.36 | 67,336 |
July 31, 2025 | 48.33 | 48.32 | 48.17 | 48.34 | 48.3 | 36,216 |
July 30, 2025 | 48.34 | 48.32 | 48.32 | 48.39 | 48.31 | 44,300 |
July 29, 2025 | 48.33 | 48.37 | 48.37 | 48.37 | 48.33 | 19,400 |
July 28, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.32 | 32,942 |
July 25, 2025 | 48.32 | 48.34 | 48.34 | 48.34 | 48.32 | 29,018 |
July 24, 2025 | 48.3 | 48.32 | 48.32 | 48.33 | 48.3 | 51,200 |
July 23, 2025 | 48.41 | 48.34 | 48.34 | 48.41 | 48.33 | 62,673 |
July 22, 2025 | 48.38 | 48.38 | 48.38 | 48.39 | 48.36 | 47,437 |
July 21, 2025 | 48.35 | 48.36 | 48.36 | 48.37 | 48.35 | 27,600 |
July 18, 2025 | 48.35 | 48.34 | 48.34 | 48.35 | 48.33 | 34,320 |
July 17, 2025 | 48.29 | 48.28 | 48.28 | 48.3 | 48.27 | 40,900 |
July 16, 2025 | 48.26 | 48.31 | 48.31 | 48.32 | 48.26 | 63,301 |
July 15, 2025 | 48.29 | 48.24 | 48.24 | 48.29 | 48.23 | 51,000 |
July 14, 2025 | 48.28 | 48.28 | 48.28 | 48.31 | 48.28 | 96,600 |
July 11, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.26 | 46,000 |
July 10, 2025 | 48.3 | 48.29 | 48.29 | 48.3 | 48.27 | 29,744 |
July 09, 2025 | 48.27 | 48.3 | 48.3 | 48.3 | 48.27 | 38,700 |
July 08, 2025 | 48.23 | 48.25 | 48.25 | 48.25 | 48.23 | 34,900 |
July 07, 2025 | 48.21 | 48.24 | 48.24 | 48.27 | 48.21 | 140,000 |
July 03, 2025 | 48.26 | 48.26 | 48.26 | 48.27 | 48.25 | 93,930 |