49.99
-0.17(-0.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 50.75 | 49.99 | 49.99 | 50.91 | 49.82 | 76,625 |
September 25, 2025 | 50.94 | 50.16 | 50.16 | 50.94 | 49.83 | 63,600 |
September 24, 2025 | 49.06 | 50.84 | 50.84 | 50.95 | 48.99 | 42,500 |
September 23, 2025 | 49.13 | 49.28 | 49.28 | 50 | 48.92 | 39,800 |
September 22, 2025 | 49.01 | 49.28 | 49.28 | 49.81 | 48.86 | 85,900 |
September 19, 2025 | 50.63 | 49.24 | 49.24 | 50.63 | 49.13 | 238,000 |
September 18, 2025 | 50.72 | 50.85 | 50.85 | 51.37 | 50.41 | 62,500 |
September 17, 2025 | 50.76 | 51.1 | 51.1 | 51.79 | 50.69 | 61,600 |
September 16, 2025 | 50.33 | 51.15 | 51.15 | 51.42 | 50.33 | 57,447 |
September 15, 2025 | 52.25 | 50.33 | 50.33 | 52.29 | 50.33 | 141,200 |
September 12, 2025 | 51.64 | 52.28 | 52.28 | 52.68 | 51.29 | 153,816 |
September 11, 2025 | 51.55 | 51.75 | 51.75 | 52.23 | 51.49 | 49,600 |
September 10, 2025 | 52.42 | 52.12 | 52.12 | 53.15 | 51.71 | 63,215 |
September 09, 2025 | 52 | 52.42 | 52.42 | 52.65 | 51.35 | 59,406 |
September 08, 2025 | 51.68 | 52.05 | 52.05 | 52.26 | 50.88 | 182,416 |
September 05, 2025 | 52.21 | 51.47 | 51.47 | 52.5 | 50.98 | 146,500 |
September 04, 2025 | 53 | 52.21 | 52.21 | 53 | 52.17 | 123,023 |
September 03, 2025 | 52.44 | 52.87 | 52.87 | 53.21 | 51.84 | 80,004 |
September 02, 2025 | 53.2 | 52.72 | 52.72 | 53.24 | 52.51 | 29,200 |
August 29, 2025 | 52.99 | 53.11 | 53.11 | 53.25 | 52.26 | 26,235 |
August 28, 2025 | 52.15 | 53 | 53 | 53.25 | 51.82 | 102,240 |
August 27, 2025 | 51.75 | 52.05 | 52.05 | 52.28 | 51.05 | 54,635 |
August 26, 2025 | 50.8 | 51.75 | 51.75 | 51.75 | 50.6 | 88,712 |
August 25, 2025 | 50.63 | 51.12 | 51.12 | 51.66 | 50.54 | 70,913 |
August 22, 2025 | 51.05 | 50.97 | 50.97 | 51.5 | 49.89 | 36,103 |
August 21, 2025 | 50.69 | 51.03 | 51.03 | 51.5 | 50.69 | 74,819 |
August 20, 2025 | 50.51 | 50.53 | 50.53 | 51.14 | 50.25 | 47,150 |
August 19, 2025 | 50.01 | 50.1 | 50.1 | 50.94 | 50.01 | 33,113 |
August 18, 2025 | 49.52 | 50.24 | 50.24 | 50.95 | 49.09 | 55,791 |
August 15, 2025 | 51 | 50 | 50 | 51.15 | 49.53 | 49,100 |
August 14, 2025 | 51 | 51.02 | 51.02 | 51.45 | 50.6 | 59,097 |
August 13, 2025 | 50.5 | 50.98 | 50.98 | 51.42 | 49.5 | 65,536 |
August 12, 2025 | 49.03 | 49.85 | 49.85 | 49.86 | 48.72 | 47,813 |
August 11, 2025 | 50.51 | 49 | 49 | 50.82 | 48.9 | 57,601 |
August 08, 2025 | 48.78 | 50.21 | 50.21 | 52.34 | 48.78 | 80,224 |
August 07, 2025 | 50.2 | 50.25 | 49.5 | 51.13 | 49.72 | 59,500 |
August 06, 2025 | 51.06 | 50.16 | 49.41 | 51.75 | 50.16 | 20,232 |
August 05, 2025 | 52.29 | 50.92 | 50.16 | 52.29 | 50.87 | 29,300 |
August 04, 2025 | 51.24 | 52.16 | 51.38 | 52.84 | 51.24 | 37,334 |
August 01, 2025 | 52.16 | 51.58 | 50.81 | 52.37 | 51.25 | 23,517 |
July 31, 2025 | 51.54 | 52.5 | 52.5 | 52.95 | 51.54 | 21,100 |
July 30, 2025 | 52.36 | 52.51 | 52.51 | 52.87 | 51.61 | 18,818 |
July 29, 2025 | 51.51 | 52.51 | 52.51 | 52.64 | 51.51 | 39,127 |
July 28, 2025 | 51.12 | 51.62 | 51.62 | 51.79 | 51.12 | 22,000 |
July 25, 2025 | 51.93 | 51.6 | 51.6 | 52.19 | 51.47 | 30,100 |
July 24, 2025 | 52.04 | 52.17 | 52.17 | 52.3 | 51.5 | 31,600 |
July 23, 2025 | 51.9 | 51.94 | 51.94 | 52.5 | 51.51 | 25,800 |
July 22, 2025 | 51.53 | 51.9 | 51.9 | 52.41 | 51.5 | 21,416 |
July 21, 2025 | 52 | 51.11 | 51.11 | 52 | 50.91 | 22,091 |
July 18, 2025 | 52.68 | 51.54 | 51.54 | 52.68 | 50.95 | 25,246 |
July 17, 2025 | 50.9 | 51.01 | 51.01 | 51.61 | 50.34 | 64,139 |
July 16, 2025 | 51.5 | 51.38 | 51.38 | 51.98 | 50.69 | 39,700 |
July 15, 2025 | 51.5 | 51.25 | 51.25 | 51.69 | 50.91 | 30,816 |
July 14, 2025 | 51.76 | 51.5 | 51.5 | 52.04 | 51.34 | 32,640 |
July 11, 2025 | 52.41 | 51.76 | 51.76 | 52.45 | 51.35 | 16,300 |
July 10, 2025 | 51.22 | 52.51 | 52.51 | 52.85 | 51.06 | 27,126 |
July 09, 2025 | 51.72 | 52.21 | 52.21 | 52.59 | 50.62 | 27,246 |
July 08, 2025 | 52.01 | 52.16 | 52.16 | 52.66 | 51.58 | 18,440 |
July 07, 2025 | 52.27 | 51.78 | 51.78 | 52.33 | 50.75 | 27,300 |
July 03, 2025 | 52.06 | 52.67 | 52.67 | 52.91 | 52.04 | 7,500 |