49.31
+0.245(+0.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 49.23 | 49.31 | 49.31 | 49.31 | 49.12 | 6,961 |
September 25, 2025 | 49.44 | 49.06 | 49.06 | 49.44 | 49.06 | 563 |
September 24, 2025 | 49.67 | 49.49 | 49.49 | 49.67 | 49.49 | 5,157 |
September 23, 2025 | 49.97 | 49.82 | 49.82 | 49.99 | 49.81 | 15,692 |
September 22, 2025 | 49.7 | 49.74 | 49.74 | 49.74 | 49.65 | 2,349 |
September 19, 2025 | 49.56 | 49.62 | 49.62 | 49.66 | 49.56 | 777 |
September 18, 2025 | 49.74 | 49.79 | 49.79 | 49.88 | 49.6 | 16,810 |
September 17, 2025 | 49.51 | 49.4 | 49.4 | 49.51 | 49.4 | 180 |
September 16, 2025 | 49.42 | 49.42 | 49.42 | 49.76 | 49.42 | 126 |
September 15, 2025 | 49.4 | 49.59 | 49.59 | 49.6 | 49.31 | 68,483 |
September 12, 2025 | 49.33 | 49.31 | 49.31 | 49.39 | 49.33 | 32,579 |
September 11, 2025 | 48.95 | 49.3 | 49.3 | 49.3 | 48.78 | 100,745 |
September 10, 2025 | 48.94 | 48.93 | 48.93 | 49.05 | 48.93 | 66,099 |
September 09, 2025 | 48.63 | 48.69 | 48.69 | 48.69 | 48.63 | 6,209 |
September 08, 2025 | 48.63 | 48.8 | 48.8 | 48.8 | 48.63 | 5,005 |
September 05, 2025 | 48.81 | 48.47 | 48.47 | 48.81 | 48.47 | 3,901 |
September 04, 2025 | 48.41 | 48.5 | 48.5 | 48.54 | 48.4 | 9,472 |
September 03, 2025 | 48.26 | 48.35 | 48.35 | 48.35 | 48.22 | 275 |
September 02, 2025 | 48.11 | 47.78 | 47.78 | 48.19 | 47.75 | 28,652 |
September 01, 2025 | 48.53 | 48.57 | 48.57 | 48.62 | 48.51 | 1,034 |
August 29, 2025 | 48.73 | 48.44 | 48.44 | 48.76 | 48.37 | 13,840 |
August 28, 2025 | 48.74 | 48.66 | 48.66 | 48.79 | 48.66 | 25,798 |
August 27, 2025 | 48.63 | 48.67 | 48.67 | 48.67 | 48.54 | 1,991 |
August 26, 2025 | 48.43 | 48.46 | 48.46 | 48.51 | 48.35 | 7,967 |
August 22, 2025 | 47.84 | 48.84 | 48.84 | 48.84 | 47.84 | 23,192 |
August 21, 2025 | 48.2 | 48.1 | 48.1 | 48.2 | 47.96 | 18,642 |
August 20, 2025 | 48.2 | 48.04 | 48.04 | 48.3 | 48.04 | 1,575 |
August 19, 2025 | 48.56 | 48.45 | 48.45 | 48.58 | 48.44 | 13,965 |
August 18, 2025 | 48.51 | 48.48 | 48.48 | 48.95 | 48.41 | 107,609 |
August 15, 2025 | 48.9 | 48.49 | 48.49 | 48.9 | 48.49 | 38,899 |
August 14, 2025 | 48.47 | 48.36 | 48.36 | 48.57 | 48.36 | 4,109 |
August 13, 2025 | 48.37 | 48.51 | 48.51 | 48.61 | 48.37 | 256,471 |
August 12, 2025 | 47.98 | 48.2 | 48.2 | 48.2 | 47.98 | 4,218 |
August 11, 2025 | 48.15 | 47.98 | 47.98 | 48.15 | 47.97 | 12,332 |
August 08, 2025 | 47.83 | 47.98 | 47.98 | 48.01 | 47.83 | 708 |
August 07, 2025 | 47.93 | 47.72 | 47.72 | 48.11 | 47.72 | 13,912 |
August 06, 2025 | 47.99 | 47.67 | 47.67 | 47.99 | 47.52 | 18,301 |
August 05, 2025 | 47.85 | 47.51 | 47.51 | 47.87 | 47.51 | 1,444 |
August 04, 2025 | 47.47 | 47.53 | 47.53 | 47.56 | 47.09 | 1,523 |
August 01, 2025 | 47.32 | 46.8 | 46.8 | 47.32 | 46.71 | 6,187 |
July 31, 2025 | 48.28 | 47.78 | 47.78 | 48.33 | 47.78 | 24,373 |
July 30, 2025 | 47.71 | 47.81 | 47.81 | 48.05 | 47.71 | 16,467 |
July 29, 2025 | 48.16 | 47.77 | 47.77 | 48.16 | 47.77 | 3,474 |
July 28, 2025 | 48.32 | 47.94 | 47.94 | 48.32 | 47.94 | 1,089 |
July 25, 2025 | 47.99 | 48.04 | 48.04 | 48.04 | 47.92 | 1,399 |
July 24, 2025 | 48.1 | 48.04 | 48.04 | 48.1 | 48.03 | 39 |
July 23, 2025 | 47.72 | 47.77 | 47.77 | 47.77 | 47.72 | 2 |
July 22, 2025 | 47.45 | 47.44 | 47.44 | 47.59 | 47.4 | 763 |
July 21, 2025 | 47.85 | 47.63 | 47.63 | 47.85 | 47.48 | 3,204 |
July 18, 2025 | 47.5 | 47.36 | 47.36 | 47.55 | 47.36 | 6,171 |
July 17, 2025 | 47.19 | 47.32 | 47.32 | 47.32 | 47.19 | 848 |
July 16, 2025 | 46.69 | 46.8 | 46.8 | 46.95 | 46.69 | 1,416 |
July 15, 2025 | 47.22 | 47.02 | 47.02 | 47.3 | 47.02 | 2,529 |
July 14, 2025 | 46.69 | 46.96 | 46.96 | 46.96 | 46.69 | 1,813 |
July 11, 2025 | 46.99 | 46.91 | 46.91 | 47.01 | 46.84 | 1,612 |
July 10, 2025 | 47.01 | 47.13 | 47.13 | 47.13 | 46.99 | 1,175 |
July 09, 2025 | 46.69 | 46.95 | 46.95 | 47.12 | 46.69 | 61,299 |
July 08, 2025 | 46.8 | 46.76 | 46.76 | 46.87 | 46.71 | 8,017 |
July 07, 2025 | 46.86 | 46.79 | 46.79 | 46.89 | 46.43 | 3,424 |
July 04, 2025 | 46.95 | 46.86 | 46.86 | 46.95 | 46.81 | 758 |