49.17
+0.03(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49.16 | 49.17 | 49.17 | 49.19 | 49.13 | 2.77M |
| August 15, 2025 | 49.22 | 49.14 | 49.14 | 49.22 | 49.12 | 2.65M |
| August 14, 2025 | 49.33 | 49.32 | 49.32 | 49.35 | 49.29 | 2.51M |
| August 13, 2025 | 49.36 | 49.44 | 49.44 | 49.44 | 49.36 | 2.94M |
| August 12, 2025 | 49.26 | 49.28 | 49.28 | 49.28 | 49.2 | 2.79M |
| August 11, 2025 | 49.33 | 49.34 | 49.34 | 49.37 | 49.32 | 2.53M |
| August 08, 2025 | 49.38 | 49.36 | 49.36 | 49.39 | 49.33 | 2.45M |
| August 07, 2025 | 49.41 | 49.44 | 49.44 | 49.46 | 49.41 | 2.35M |
| August 06, 2025 | 49.43 | 49.42 | 49.42 | 49.44 | 49.33 | 2.62M |
| August 05, 2025 | 49.41 | 49.47 | 49.47 | 49.49 | 49.41 | 5.91M |
| August 04, 2025 | 49.41 | 49.47 | 49.47 | 49.47 | 49.38 | 2.93M |
| August 01, 2025 | 49.38 | 49.42 | 49.42 | 49.45 | 49.35 | 3.4M |
| July 31, 2025 | 49.36 | 49.35 | 49.24 | 49.39 | 49.34 | 4.3M |
| July 30, 2025 | 49.31 | 49.31 | 49.2 | 49.36 | 49.28 | 4.71M |
| July 29, 2025 | 49.25 | 49.37 | 49.26 | 49.37 | 49.25 | 3.69M |
| July 28, 2025 | 49.29 | 49.31 | 49.2 | 49.34 | 49.29 | 3.39M |
| July 25, 2025 | 49.16 | 49.25 | 49.25 | 49.27 | 49.16 | 3.21M |
| July 24, 2025 | 49.09 | 49.14 | 49.14 | 49.16 | 49.09 | 3.47M |
| July 23, 2025 | 49.33 | 49.22 | 49.22 | 49.36 | 49.2 | 3.06M |
| July 22, 2025 | 49.37 | 49.39 | 49.39 | 49.44 | 49.37 | 2.73M |
| July 21, 2025 | 49.34 | 49.35 | 49.35 | 49.41 | 49.34 | 3.19M |
| July 18, 2025 | 49.18 | 49.19 | 49.19 | 49.21 | 49.16 | 2.81M |
| July 17, 2025 | 49.2 | 49.21 | 49.21 | 49.26 | 49.18 | 3.79M |
| July 16, 2025 | 49.16 | 49.24 | 49.24 | 49.25 | 49.16 | 3.63M |
| July 15, 2025 | 49.21 | 49.12 | 49.12 | 49.22 | 49.09 | 2.82M |
| July 14, 2025 | 49.06 | 49.11 | 49.11 | 49.11 | 49.05 | 2.45M |
| July 11, 2025 | 49.13 | 49.11 | 49.11 | 49.14 | 49.09 | 2.49M |
| July 10, 2025 | 49.22 | 49.23 | 49.23 | 49.24 | 49.17 | 3.4M |
| July 09, 2025 | 49.2 | 49.28 | 49.28 | 49.29 | 49.2 | 2.73M |
| July 08, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.15 | 2.73M |
| July 07, 2025 | 49.32 | 49.31 | 49.31 | 49.32 | 49.27 | 4.8M |
| July 03, 2025 | 49.31 | 49.37 | 49.37 | 49.38 | 49.31 | 3.92M |
| July 02, 2025 | 49.27 | 49.29 | 49.29 | 49.31 | 49.23 | 4.04M |
| July 01, 2025 | 49.45 | 49.45 | 49.45 | 49.49 | 49.41 | 5.93M |
| June 30, 2025 | 49.48 | 49.51 | 49.41 | 49.51 | 49.43 | 3.78M |
| June 27, 2025 | 49.4 | 49.46 | 49.46 | 49.5 | 49.39 | 3.02M |
| June 26, 2025 | 49.45 | 49.48 | 49.48 | 49.49 | 49.41 | 2.79M |
| June 25, 2025 | 49.38 | 49.43 | 49.43 | 49.43 | 49.36 | 2.68M |
| June 24, 2025 | 49.42 | 49.47 | 49.47 | 49.49 | 49.38 | 3.03M |
| June 23, 2025 | 49.47 | 49.46 | 49.46 | 49.52 | 49.45 | 2.85M |
| June 20, 2025 | 49.4 | 49.42 | 49.42 | 49.46 | 49.38 | 2.84M |
| June 18, 2025 | 49.39 | 49.42 | 49.42 | 49.49 | 49.38 | 2.69M |
| June 17, 2025 | 49.31 | 49.33 | 49.33 | 49.35 | 49.28 | 2.93M |
| June 16, 2025 | 49.3 | 49.29 | 49.29 | 49.39 | 49.27 | 2.6M |
| June 13, 2025 | 49.4 | 49.32 | 49.32 | 49.4 | 49.25 | 2.98M |
| June 12, 2025 | 49.45 | 49.48 | 49.48 | 49.49 | 49.44 | 2.98M |
| June 11, 2025 | 49.33 | 49.37 | 49.37 | 49.38 | 49.32 | 4.41M |
| June 10, 2025 | 49.35 | 49.38 | 49.38 | 49.39 | 49.33 | 5.67M |
| June 09, 2025 | 49.19 | 49.28 | 49.28 | 49.28 | 49.17 | 4.63M |
| June 06, 2025 | 49.2 | 49.2 | 49.2 | 49.24 | 49.17 | 7.78M |
| June 05, 2025 | 49.24 | 49.18 | 49.18 | 49.27 | 49.15 | 4.66M |
| June 04, 2025 | 49.26 | 49.33 | 49.33 | 49.34 | 49.25 | 6.35M |
| June 03, 2025 | 49.33 | 49.3 | 49.3 | 49.34 | 49.24 | 2.93M |
| June 02, 2025 | 49.24 | 49.3 | 49.3 | 49.32 | 49.23 | 4.76M |
| May 30, 2025 | 49.22 | 49.45 | 49.45 | 49.45 | 49.22 | 3.05M |
| May 29, 2025 | 49.34 | 49.38 | 49.38 | 49.43 | 49.3 | 3.09M |
| May 28, 2025 | 49.25 | 49.3 | 49.3 | 49.31 | 49.22 | 3.2M |
| May 27, 2025 | 49.25 | 49.28 | 49.28 | 49.3 | 49.2 | 4.53M |
| May 23, 2025 | 49.1 | 49.11 | 49.11 | 49.12 | 49.04 | 2.85M |
| May 22, 2025 | 48.83 | 48.9 | 48.9 | 48.93 | 48.8 | 3.95M |