50.24
+0.24(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 51.59 | 52.41 | 52.41 | 53 | 51.04 | 33,732 |
| July 01, 2025 | 52.23 | 51.64 | 51.64 | 52.55 | 51.02 | 46,539 |
| June 30, 2025 | 52.47 | 52.73 | 52.73 | 53.42 | 52.4 | 31,423 |
| June 27, 2025 | 52.5 | 52.55 | 52.55 | 53.5 | 52.13 | 36,600 |
| June 26, 2025 | 51.1 | 52.98 | 52.98 | 53.12 | 51.1 | 31,700 |
| June 25, 2025 | 52.99 | 51.07 | 51.07 | 53.76 | 51.07 | 71,600 |
| June 24, 2025 | 54.83 | 53.21 | 53.21 | 54.99 | 53.21 | 84,200 |
| June 23, 2025 | 54.53 | 54.5 | 54.5 | 56.39 | 53.88 | 56,501 |
| June 20, 2025 | 54.76 | 54 | 54 | 55.34 | 53.81 | 407,500 |
| June 18, 2025 | 55.31 | 55.02 | 55.02 | 55.6 | 53.59 | 84,720 |
| June 17, 2025 | 54.94 | 55.27 | 55.27 | 56.12 | 54 | 76,900 |
| June 16, 2025 | 55.44 | 54.73 | 54.73 | 56.51 | 54.72 | 69,400 |
| June 13, 2025 | 55.98 | 55.4 | 55.4 | 56.36 | 54.51 | 65,771 |
| June 12, 2025 | 54.2 | 56.21 | 56.21 | 56.45 | 54 | 52,908 |
| June 11, 2025 | 53.81 | 54 | 54 | 54.88 | 53.47 | 63,900 |
| June 10, 2025 | 53.28 | 53.65 | 53.65 | 55 | 52.76 | 53,000 |
| June 09, 2025 | 53.28 | 54 | 54 | 54.6 | 52.46 | 71,100 |
| June 06, 2025 | 53.42 | 53.64 | 53.64 | 54.34 | 52.46 | 38,100 |
| June 05, 2025 | 53.85 | 53.15 | 53.15 | 54.77 | 52.27 | 67,212 |
| June 04, 2025 | 53.01 | 52.95 | 52.95 | 54.7 | 52.95 | 40,547 |
| June 03, 2025 | 52.75 | 54.01 | 54.01 | 54.98 | 52.08 | 56,724 |
| June 02, 2025 | 52.93 | 53.04 | 53.04 | 53.84 | 52 | 45,000 |
| May 30, 2025 | 52.85 | 52.52 | 52.52 | 52.98 | 52 | 52,735 |
| May 29, 2025 | 52.45 | 52.57 | 52.57 | 53.3 | 50.93 | 53,830 |
| May 28, 2025 | 51.72 | 52.49 | 52.49 | 53.08 | 51.47 | 34,302 |
| May 27, 2025 | 50.91 | 52.39 | 52.39 | 52.48 | 50.33 | 68,712 |
| May 23, 2025 | 49.38 | 50.66 | 50.66 | 50.66 | 49.33 | 43,378 |
| May 22, 2025 | 49.01 | 49.25 | 49.25 | 50.26 | 49.01 | 28,705 |