51.21
+0.96(+1.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 49.96 | 50.25 | 50.25 | 51 | 49.87 | 709,531 |
| September 04, 2025 | 49.24 | 49.64 | 49.64 | 49.67 | 48.41 | 800,800 |
| September 03, 2025 | 48.99 | 49.17 | 49.17 | 49.22 | 48.57 | 1.14M |
| September 02, 2025 | 48.74 | 48.98 | 48.98 | 49.21 | 48.45 | 756,100 |
| August 29, 2025 | 49.29 | 49.35 | 49.35 | 49.42 | 48.88 | 789,300 |
| August 28, 2025 | 48.54 | 49.2 | 49.2 | 49.22 | 48.18 | 849,900 |
| August 27, 2025 | 48.1 | 48.49 | 48.49 | 48.5 | 47.81 | 692,000 |
| August 26, 2025 | 48.64 | 48.14 | 48.14 | 48.9 | 48.13 | 1.61M |
| August 25, 2025 | 49.28 | 48.76 | 48.76 | 49.51 | 48.72 | 682,700 |
| August 22, 2025 | 48.13 | 49.31 | 49.31 | 49.83 | 48.13 | 774,000 |
| August 21, 2025 | 46.96 | 47.87 | 47.87 | 47.91 | 46.62 | 1.05M |
| August 20, 2025 | 46.98 | 47.09 | 47.09 | 47.25 | 46.78 | 823,955 |
| August 19, 2025 | 47.35 | 47.03 | 47.03 | 47.77 | 46.97 | 520,817 |
| August 18, 2025 | 46.56 | 47.25 | 47.25 | 47.36 | 46.23 | 573,813 |
| August 15, 2025 | 46.83 | 46.56 | 46.56 | 46.83 | 45.94 | 763,641 |
| August 14, 2025 | 47.03 | 46.61 | 46.61 | 47.03 | 46.29 | 919,625 |
| August 13, 2025 | 46.52 | 47.29 | 47.29 | 47.62 | 46.29 | 1.12M |
| August 12, 2025 | 44.53 | 46.34 | 46.34 | 46.49 | 44.49 | 1.16M |
| August 11, 2025 | 44.58 | 44.39 | 44.39 | 45.13 | 44.29 | 935,000 |
| August 08, 2025 | 44.07 | 44.55 | 44.55 | 45.38 | 43.73 | 1.23M |
| August 07, 2025 | 45.2 | 43.74 | 43.74 | 46.36 | 42.8 | 1.45M |
| August 06, 2025 | 41.63 | 42.15 | 42.15 | 42.23 | 41.26 | 1.16M |
| August 05, 2025 | 41.94 | 41.54 | 41.54 | 41.94 | 41.19 | 758,642 |
| August 04, 2025 | 41.08 | 41.93 | 41.93 | 42.16 | 40.8 | 911,034 |
| August 01, 2025 | 41.86 | 40.74 | 40.74 | 42.13 | 40.45 | 1.16M |
| July 31, 2025 | 43.65 | 42.56 | 42.56 | 43.74 | 42.51 | 904,100 |
| July 30, 2025 | 43.7 | 43.71 | 43.71 | 44.49 | 43.39 | 787,205 |
| July 29, 2025 | 44.94 | 43.64 | 43.64 | 45.15 | 43.6 | 1.06M |
| July 28, 2025 | 44.98 | 44.52 | 44.52 | 45.2 | 44.45 | 1.01M |
| July 25, 2025 | 45.17 | 44.8 | 44.8 | 45.45 | 44.55 | 886,400 |
| July 24, 2025 | 45.97 | 44.95 | 44.95 | 46.17 | 44.91 | 616,634 |
| July 23, 2025 | 45.52 | 45.96 | 45.96 | 46.18 | 44.71 | 1.01M |
| July 22, 2025 | 45.01 | 45.52 | 45.52 | 45.82 | 44.76 | 730,500 |
| July 21, 2025 | 45.4 | 45 | 45 | 45.7 | 44.92 | 415,468 |
| July 18, 2025 | 45.89 | 45.34 | 45.34 | 45.89 | 45.25 | 480,834 |
| July 17, 2025 | 45.17 | 45.7 | 45.7 | 45.99 | 44.83 | 806,918 |
| July 16, 2025 | 44.13 | 44.26 | 44.26 | 44.56 | 43.92 | 692,600 |
| July 15, 2025 | 44.58 | 43.78 | 43.78 | 44.61 | 43.75 | 611,309 |
| July 14, 2025 | 43.95 | 44.44 | 44.44 | 44.8 | 43.92 | 615,900 |
| July 11, 2025 | 44.94 | 43.9 | 43.9 | 45.05 | 43.74 | 630,100 |
| July 10, 2025 | 45.31 | 45.11 | 45.11 | 45.54 | 44.7 | 628,306 |
| July 09, 2025 | 46.16 | 45.43 | 45.43 | 46.26 | 45.17 | 652,800 |
| July 08, 2025 | 45.54 | 45.93 | 45.93 | 46.61 | 45.54 | 826,590 |
| July 07, 2025 | 46.11 | 45.47 | 45.47 | 46.44 | 45.35 | 651,429 |
| July 03, 2025 | 45.74 | 46.21 | 46.21 | 46.45 | 45.32 | 438,500 |
| July 02, 2025 | 45.94 | 45.49 | 45.49 | 45.94 | 45.03 | 790,000 |
| July 01, 2025 | 45.62 | 45.94 | 45.94 | 46.61 | 45.44 | 655,400 |
| June 30, 2025 | 45.85 | 45.91 | 45.91 | 46.39 | 45.66 | 725,300 |
| June 27, 2025 | 45.69 | 45.49 | 45.49 | 45.9 | 45.16 | 725,735 |
| June 26, 2025 | 45.26 | 45.41 | 45.41 | 45.49 | 44.96 | 471,200 |
| June 25, 2025 | 46.13 | 45.18 | 45.18 | 46.24 | 44.91 | 558,500 |
| June 24, 2025 | 45.91 | 46.04 | 46.04 | 46.26 | 45.28 | 565,800 |
| June 23, 2025 | 44.52 | 45.37 | 45.37 | 45.39 | 44.06 | 654,039 |
| June 20, 2025 | 44.94 | 44.59 | 44.59 | 45.24 | 44.21 | 1.2M |
| June 18, 2025 | 45.17 | 44.78 | 44.78 | 45.65 | 44.61 | 407,726 |
| June 17, 2025 | 45.11 | 44.99 | 44.99 | 45.65 | 44.96 | 397,400 |
| June 16, 2025 | 45.33 | 45.56 | 45.56 | 46 | 45.17 | 722,700 |
| June 13, 2025 | 46.31 | 45.07 | 45.07 | 46.61 | 44.96 | 645,700 |
| June 12, 2025 | 47.06 | 46.88 | 46.88 | 47.27 | 46.66 | 371,300 |
| June 11, 2025 | 47.41 | 47.06 | 47.06 | 47.93 | 46.91 | 457,700 |
