49.81
+0.17(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 50.54 | 49.64 | 49.64 | 51.08 | 49.59 | 426,200 |
| September 04, 2025 | 50.01 | 50.38 | 50.38 | 50.42 | 49.73 | 288,900 |
| September 03, 2025 | 49.5 | 49.83 | 49.83 | 50.09 | 49.21 | 269,913 |
| September 02, 2025 | 49.25 | 49.69 | 49.69 | 49.73 | 48.93 | 323,228 |
| August 29, 2025 | 49.87 | 49.91 | 49.91 | 50.35 | 49.47 | 317,300 |
| August 28, 2025 | 50.25 | 49.81 | 49.81 | 50.25 | 49.55 | 226,500 |
| August 27, 2025 | 49.72 | 50.42 | 50.08 | 50.55 | 49.64 | 262,020 |
| August 26, 2025 | 49.44 | 49.9 | 49.56 | 50.2 | 49.28 | 356,643 |
| August 25, 2025 | 49.96 | 49.54 | 49.21 | 50.1 | 49.52 | 240,300 |
| August 22, 2025 | 47.81 | 50.15 | 49.81 | 50.35 | 47.81 | 501,043 |
| August 21, 2025 | 47.45 | 47.71 | 47.39 | 47.9 | 47.28 | 229,619 |
| August 20, 2025 | 47.87 | 47.75 | 47.43 | 48.03 | 47.4 | 265,800 |
| August 19, 2025 | 47.57 | 47.71 | 47.39 | 48.19 | 47.54 | 262,526 |
| August 18, 2025 | 47.17 | 47.65 | 47.33 | 47.71 | 46.8 | 273,630 |
| August 15, 2025 | 48.47 | 47.3 | 47.3 | 48.6 | 47.26 | 384,503 |
| August 14, 2025 | 47.68 | 48.32 | 48.32 | 48.39 | 47.6 | 562,200 |
| August 13, 2025 | 47.69 | 48.43 | 48.43 | 48.61 | 47.64 | 537,915 |
| August 12, 2025 | 45.85 | 47.55 | 47.55 | 47.58 | 45.3 | 479,600 |
| August 11, 2025 | 45.4 | 45.48 | 45.48 | 45.62 | 44.99 | 368,800 |
| August 08, 2025 | 45.15 | 45.4 | 45.4 | 45.54 | 44.69 | 261,847 |
| August 07, 2025 | 45.61 | 44.78 | 44.78 | 45.61 | 44.65 | 288,509 |
| August 06, 2025 | 45.55 | 45.04 | 45.04 | 45.74 | 45.01 | 447,300 |
| August 05, 2025 | 45.53 | 45.64 | 45.64 | 46.08 | 44.74 | 366,210 |
| August 04, 2025 | 44.55 | 45.52 | 45.52 | 45.53 | 44.23 | 422,729 |
| August 01, 2025 | 44.71 | 44.83 | 44.83 | 44.93 | 43.66 | 573,316 |
| July 31, 2025 | 45.31 | 45.22 | 45.22 | 45.78 | 45.06 | 441,103 |
| July 30, 2025 | 46.6 | 45.87 | 45.87 | 46.98 | 45.57 | 361,600 |
| July 29, 2025 | 47.16 | 46.63 | 46.63 | 47.24 | 46.46 | 357,024 |
| July 28, 2025 | 46.7 | 46.78 | 46.78 | 46.95 | 46.38 | 360,700 |
| July 25, 2025 | 46.91 | 46.62 | 46.62 | 47 | 46.34 | 396,000 |
| July 24, 2025 | 48.31 | 46.96 | 46.96 | 48.31 | 46.73 | 604,170 |
| July 23, 2025 | 49.06 | 48.53 | 48.53 | 49.06 | 47.35 | 842,725 |
| July 22, 2025 | 48.25 | 47.89 | 47.89 | 48.43 | 47.65 | 478,333 |
| July 21, 2025 | 48.22 | 48.09 | 48.09 | 48.79 | 48.07 | 284,037 |
| July 18, 2025 | 48.96 | 48.2 | 48.2 | 49 | 48.03 | 434,600 |
| July 17, 2025 | 47.96 | 48.73 | 48.73 | 49.01 | 47.91 | 509,568 |
| July 16, 2025 | 47.57 | 48.06 | 48.06 | 48.32 | 47.12 | 680,500 |
| July 15, 2025 | 49.14 | 47.2 | 47.2 | 49.38 | 47.13 | 411,500 |
| July 14, 2025 | 47.96 | 49.26 | 49.26 | 49.34 | 47.63 | 589,100 |
| July 11, 2025 | 48.07 | 48.1 | 48.1 | 48.33 | 47.6 | 558,300 |
| July 10, 2025 | 48.07 | 48.47 | 48.47 | 48.84 | 48.07 | 331,800 |
| July 09, 2025 | 47.92 | 48.27 | 48.27 | 48.32 | 47.59 | 629,401 |
| July 08, 2025 | 47.39 | 47.54 | 47.54 | 47.98 | 47.08 | 314,405 |
| July 07, 2025 | 47.68 | 47.31 | 47.31 | 48.28 | 47.11 | 338,315 |
| July 03, 2025 | 48.06 | 47.97 | 47.97 | 48.6 | 47.5 | 355,200 |
| July 02, 2025 | 47.2 | 47.73 | 47.73 | 47.77 | 46.76 | 317,800 |
| July 01, 2025 | 45.3 | 46.96 | 46.96 | 47.42 | 45.3 | 309,322 |
| June 30, 2025 | 45.84 | 45.53 | 45.53 | 46.04 | 45.47 | 334,900 |
| June 27, 2025 | 45.81 | 45.67 | 45.67 | 45.82 | 45.42 | 583,700 |
| June 26, 2025 | 44.87 | 45.62 | 45.62 | 45.69 | 44.67 | 269,700 |
| June 25, 2025 | 44.65 | 44.8 | 44.8 | 44.9 | 44.43 | 353,548 |
| June 24, 2025 | 44.88 | 44.78 | 44.78 | 45.45 | 44.3 | 375,600 |
| June 23, 2025 | 43.25 | 44.54 | 44.54 | 44.57 | 43.14 | 399,924 |
| June 20, 2025 | 43.22 | 43.24 | 43.24 | 43.52 | 42.92 | 1.7M |
| June 18, 2025 | 42.09 | 42.96 | 42.96 | 43.14 | 42.01 | 765,025 |
| June 17, 2025 | 42.52 | 42.17 | 42.17 | 42.89 | 42.1 | 612,852 |
| June 16, 2025 | 43.7 | 42.91 | 42.91 | 43.88 | 42.78 | 551,669 |
| June 13, 2025 | 43.76 | 43.28 | 43.28 | 44.81 | 43.16 | 563,900 |
| June 12, 2025 | 44.4 | 44.6 | 44.6 | 44.68 | 43.84 | 407,600 |
| June 11, 2025 | 44.85 | 44.78 | 44.78 | 45.49 | 44.55 | 366,946 |
