49.49
-0.1312(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49.49 | 49.69 | 49.69 | 49.9 | 49.35 | 5,401 |
| August 15, 2025 | 50.33 | 49.52 | 49.52 | 50.33 | 49.27 | 2,180 |
| August 14, 2025 | 49.77 | 49.82 | 49.82 | 50.49 | 49.21 | 2,318 |
| August 13, 2025 | 49.1 | 49.58 | 49.58 | 49.8 | 48.95 | 2,662 |
| August 12, 2025 | 49.72 | 49.3 | 49.3 | 49.72 | 49.11 | 1,785 |
| August 11, 2025 | 49.86 | 49.45 | 49.45 | 50.51 | 49 | 1,891 |
| August 08, 2025 | 50.15 | 49.67 | 49.67 | 50.47 | 49.54 | 3,744 |
| August 07, 2025 | 49.36 | 49.5 | 49.5 | 50.12 | 49.36 | 1,712 |
| August 06, 2025 | 49.29 | 49.59 | 49.59 | 49.69 | 48.99 | 1,549 |
| August 05, 2025 | 49.11 | 49.45 | 49.45 | 49.56 | 48.78 | 2,328 |
| August 04, 2025 | 49.26 | 48.82 | 48.82 | 49.27 | 48.81 | 2,787 |
| August 01, 2025 | 48.8 | 48.89 | 48.89 | 50.01 | 48.77 | 4,244 |
| July 31, 2025 | 49.16 | 49.17 | 49.17 | 49.4 | 48.62 | 1,988 |
| July 30, 2025 | 50.14 | 49.7 | 49.7 | 50.15 | 49.47 | 2,239 |
| July 29, 2025 | 49.92 | 50.06 | 50.06 | 50.38 | 49.73 | 3,629 |
| July 28, 2025 | 51.97 | 50.12 | 50.12 | 51.97 | 49.81 | 2,048 |
| July 25, 2025 | 51.6 | 50.83 | 50.85 | 51.6 | 50.62 | 3,890 |
| July 24, 2025 | 51.1 | 50.82 | 50.82 | 51.33 | 50.82 | 4,169 |
| July 23, 2025 | 51.27 | 51.47 | 51.47 | 51.63 | 51.25 | 1,731 |
| July 22, 2025 | 49.45 | 50.81 | 50.81 | 50.82 | 49.2 | 3,949 |
| July 21, 2025 | 50.2 | 49.35 | 49.35 | 50.41 | 49.35 | 3,495 |
| July 18, 2025 | 50.54 | 50.15 | 50.15 | 50.68 | 50.15 | 1,402 |
| July 17, 2025 | 50.2 | 50.28 | 50.43 | 51.02 | 50.01 | 5,400 |
| July 16, 2025 | 50 | 50.05 | 50.05 | 50.16 | 49.66 | 2,857 |
| July 15, 2025 | 50.75 | 50.39 | 50.39 | 50.89 | 50.24 | 1,520 |
| July 14, 2025 | 51.7 | 50.75 | 50.75 | 51.82 | 50.72 | 2,005 |
| July 11, 2025 | 51.6 | 51.47 | 51.47 | 51.75 | 50.73 | 4,035 |
| July 10, 2025 | 51.2 | 50.1 | 50.1 | 51.68 | 49.89 | 5,924 |
| July 09, 2025 | 51.99 | 51.85 | 51.24 | 52.1 | 50.89 | 2,294 |
| July 08, 2025 | 51.7 | 51.76 | 51.15 | 52.44 | 51.42 | 3,139 |
| July 07, 2025 | 53.03 | 51.81 | 51.81 | 53.24 | 51.81 | 3,626 |
| July 03, 2025 | 53.66 | 53.44 | 53.44 | 54 | 52.91 | 2,289 |
| July 02, 2025 | 53.41 | 53.63 | 53.63 | 54.15 | 53.05 | 9,351 |
| July 01, 2025 | 52 | 53.02 | 53.02 | 53.78 | 51.76 | 6,459 |
| June 30, 2025 | 50.75 | 51.6 | 51.6 | 51.84 | 50.6 | 4,332 |
| June 27, 2025 | 50.6 | 50.56 | 50.56 | 50.98 | 50.5 | 8,359 |
| June 26, 2025 | 50.99 | 50.57 | 50.57 | 52.17 | 50.39 | 9,420 |
| June 25, 2025 | 52.8 | 50.9 | 50.9 | 53.5 | 50.85 | 15,147 |
| June 24, 2025 | 53.7 | 53.35 | 53.35 | 53.7 | 53.1 | 7,518 |
| June 23, 2025 | 52.96 | 52.97 | 52.97 | 53.72 | 52.6 | 1,619 |
| June 20, 2025 | 53.3 | 53.02 | 53.02 | 53.5 | 52.7 | 2,751 |
| June 18, 2025 | 53.25 | 53.06 | 53.06 | 53.25 | 52.69 | 1,854 |
| June 17, 2025 | 53.4 | 53.14 | 53.14 | 54.03 | 53.14 | 665 |
| June 16, 2025 | 53.55 | 53.34 | 53.34 | 53.8 | 52.98 | 4,353 |
| June 13, 2025 | 53.95 | 54.29 | 54.29 | 55.09 | 53.63 | 1,604 |
| June 12, 2025 | 54.39 | 53.79 | 53.79 | 54.39 | 53.64 | 5,010 |
| June 11, 2025 | 54.6 | 54.36 | 54.27 | 54.75 | 54.12 | 5,833 |
| June 10, 2025 | 54.74 | 54.83 | 54.83 | 55.25 | 54.21 | 4,589 |
| June 09, 2025 | 55.21 | 54.81 | 54.81 | 55.4 | 54.31 | 11,077 |
| June 06, 2025 | 54.81 | 54.89 | 54.89 | 55.09 | 54.49 | 1,733 |
| June 05, 2025 | 54.47 | 54.37 | 54.59 | 54.61 | 54.1 | 1,836 |
| June 04, 2025 | 54.69 | 54.78 | 54.78 | 54.89 | 54.33 | 2,304 |
| June 03, 2025 | 53.58 | 54.31 | 54.31 | 54.43 | 53.55 | 2,407 |
| June 02, 2025 | 53.89 | 53.87 | 53.87 | 53.89 | 53.45 | 3,432 |
| May 30, 2025 | 53.98 | 54.23 | 54.23 | 54.35 | 53.51 | 1,403 |
| May 29, 2025 | 53.37 | 53.79 | 53.79 | 53.86 | 53.03 | 1,262 |
| May 28, 2025 | 53.85 | 53.78 | 53.78 | 54.11 | 53.54 | 757 |
| May 27, 2025 | 53.2 | 54 | 54 | 54.09 | 53.2 | 2,305 |
| May 23, 2025 | 52.98 | 53.18 | 53.18 | 53.36 | 52.79 | 1,100 |
| May 22, 2025 | 53.33 | 53.43 | 53.43 | 53.43 | 52.4 | 2,699 |