50.05
-0.24(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 50.18 | 50.02 | 50.02 | 50.76 | 49.19 | 611,968 |
| November 06, 2025 | 50.92 | 50.29 | 50.29 | 51.25 | 49.83 | 701,901 |
| November 05, 2025 | 48.01 | 50.74 | 50.74 | 51.35 | 47.8 | 1.28M |
| November 04, 2025 | 47.68 | 47.84 | 47.84 | 48.53 | 47.59 | 656,596 |
| November 03, 2025 | 48.38 | 48.23 | 48.23 | 48.81 | 47.72 | 792,500 |
| October 31, 2025 | 48.27 | 48.9 | 48.9 | 48.94 | 47.83 | 669,100 |
| October 30, 2025 | 49.1 | 48.67 | 48.67 | 49.46 | 48.38 | 911,700 |
| October 29, 2025 | 49.73 | 49.64 | 49.64 | 50.85 | 49.43 | 565,411 |
| October 28, 2025 | 50.65 | 50.05 | 50.05 | 50.67 | 49.67 | 437,546 |
| October 27, 2025 | 50.67 | 50.67 | 50.67 | 51.36 | 50.32 | 601,000 |
| October 24, 2025 | 50.67 | 50.52 | 50.52 | 50.69 | 50.04 | 395,692 |
| October 23, 2025 | 50.48 | 49.87 | 49.87 | 50.88 | 49.54 | 644,300 |
| October 22, 2025 | 50.69 | 49.55 | 49.55 | 51.07 | 49.54 | 530,900 |
| October 21, 2025 | 49.77 | 50.65 | 50.65 | 50.98 | 49.77 | 464,400 |
| October 20, 2025 | 49.2 | 49.93 | 49.93 | 50.06 | 49.06 | 440,400 |
| October 17, 2025 | 48.89 | 48.86 | 48.86 | 49.17 | 48.44 | 668,100 |
| October 16, 2025 | 49.31 | 48.94 | 48.94 | 49.42 | 48.51 | 566,227 |
| October 15, 2025 | 49.26 | 49.02 | 49.02 | 49.86 | 48.65 | 655,200 |
| October 14, 2025 | 47.57 | 49.01 | 49.01 | 49.34 | 47.49 | 822,721 |
| October 13, 2025 | 48.02 | 48.35 | 48.35 | 49.44 | 48.02 | 798,900 |
| October 10, 2025 | 48.89 | 47.51 | 47.51 | 49.18 | 47.24 | 1.04M |
| October 09, 2025 | 48.73 | 48.5 | 48.5 | 48.89 | 48.37 | 576,800 |
| October 08, 2025 | 47.8 | 48.6 | 48.6 | 48.72 | 47.3 | 562,300 |
| October 07, 2025 | 49.24 | 47.49 | 47.49 | 49.33 | 47.16 | 727,221 |
| October 06, 2025 | 48.83 | 49 | 49 | 49.32 | 48.49 | 690,500 |
| October 03, 2025 | 48.53 | 48.66 | 48.66 | 48.98 | 48.32 | 591,200 |
| October 02, 2025 | 48.03 | 48.54 | 48.54 | 48.82 | 47.84 | 458,519 |
| October 01, 2025 | 48.09 | 48.19 | 48.19 | 48.43 | 47.73 | 746,100 |
| September 30, 2025 | 47.2 | 47.91 | 47.91 | 47.99 | 46.3 | 1.12M |
| September 29, 2025 | 48.99 | 47.62 | 47.62 | 49.27 | 47.2 | 1.41M |
| September 26, 2025 | 48.25 | 48.79 | 48.79 | 49.16 | 48.24 | 795,904 |
| September 25, 2025 | 49.05 | 47.89 | 47.89 | 49.43 | 47.82 | 695,400 |
| September 24, 2025 | 49.52 | 49.3 | 49.3 | 50 | 49.12 | 481,414 |
| September 23, 2025 | 50.07 | 49.37 | 49.37 | 50.32 | 49.25 | 798,639 |
| September 22, 2025 | 50.05 | 49.85 | 49.85 | 50.27 | 49.44 | 750,514 |
| September 19, 2025 | 51.82 | 49.74 | 49.74 | 51.93 | 49.64 | 1.31M |
| September 18, 2025 | 51.77 | 51.8 | 51.8 | 52.03 | 50.88 | 618,500 |
| September 17, 2025 | 51.56 | 51.1 | 51.1 | 53.32 | 50.75 | 728,900 |
| September 16, 2025 | 52.14 | 51.26 | 51.26 | 52.14 | 51.15 | 448,608 |
| September 15, 2025 | 52.95 | 51.69 | 51.69 | 53.22 | 51.69 | 410,100 |
| September 12, 2025 | 54.36 | 52.77 | 52.77 | 54.5 | 52.76 | 344,500 |
| September 11, 2025 | 53.05 | 54.69 | 54.69 | 54.75 | 52.82 | 452,082 |
| September 10, 2025 | 53.06 | 53.04 | 53.04 | 53.45 | 52.78 | 345,122 |
| September 09, 2025 | 54.38 | 53.32 | 53.32 | 54.5 | 52.49 | 585,300 |
| September 08, 2025 | 54.39 | 54.58 | 54.58 | 55.03 | 53.37 | 354,900 |
| September 05, 2025 | 54.49 | 54.91 | 54.91 | 55.74 | 54.47 | 483,145 |
| September 04, 2025 | 54.14 | 54.24 | 54.24 | 54.44 | 53.36 | 397,430 |
| September 03, 2025 | 54.42 | 54.16 | 54.16 | 54.93 | 53.63 | 499,938 |
| September 02, 2025 | 55.67 | 54.87 | 54.87 | 55.72 | 54.42 | 501,792 |
| August 29, 2025 | 56.33 | 56.15 | 56.15 | 57.01 | 55.92 | 327,100 |
| August 28, 2025 | 56.8 | 56.6 | 56.6 | 56.8 | 56.03 | 412,600 |
| August 27, 2025 | 55.72 | 56.52 | 56.52 | 56.79 | 55.53 | 378,531 |
| August 26, 2025 | 56.13 | 56.09 | 56.09 | 56.79 | 55.89 | 495,900 |
| August 25, 2025 | 56.27 | 56.25 | 56.25 | 56.78 | 55.93 | 525,700 |
| August 22, 2025 | 54.35 | 56.56 | 56.56 | 56.87 | 54.07 | 337,832 |
| August 21, 2025 | 53.58 | 53.89 | 53.89 | 54.11 | 53.45 | 321,900 |
| August 20, 2025 | 53.92 | 54.07 | 54.07 | 54.59 | 53.81 | 391,200 |
| August 19, 2025 | 53.98 | 54.11 | 54.11 | 54.62 | 53.5 | 329,906 |
| August 18, 2025 | 53.7 | 53.53 | 53.53 | 54.22 | 53.46 | 482,119 |
| August 15, 2025 | 54.59 | 53.85 | 53.85 | 54.73 | 53.61 | 320,080 |
