51.67
+0.305(+0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 51.8 | 51.67 | 51.67 | 51.98 | 51.58 | 2,617 |
| September 04, 2025 | 51.29 | 51.37 | 51.37 | 51.37 | 51.28 | 936 |
| September 03, 2025 | 50.88 | 51.16 | 51.16 | 51.23 | 50.82 | 1,278 |
| September 02, 2025 | 51.87 | 51.3 | 51.3 | 51.89 | 51.28 | 2,847 |
| September 01, 2025 | 51.94 | 51.82 | 51.82 | 51.94 | 51.82 | 2,132 |
| August 29, 2025 | 51.98 | 51.83 | 51.83 | 51.98 | 51.81 | 9,226 |
| August 28, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.81 | 981 |
| August 27, 2025 | 51.57 | 51.46 | 51.46 | 51.57 | 51.32 | 4,722 |
| August 26, 2025 | 51.57 | 51.69 | 51.69 | 51.76 | 51.4 | 4,948 |
| August 22, 2025 | 51.35 | 52.23 | 52.23 | 52.23 | 51.34 | 248 |
| August 21, 2025 | 51.54 | 51.47 | 51.47 | 51.54 | 51.29 | 4,211 |
| August 20, 2025 | 51.33 | 51.17 | 51.17 | 51.33 | 50.98 | 1,857 |
| August 19, 2025 | 51.33 | 51.22 | 51.22 | 51.34 | 51.22 | 1,205 |
| August 18, 2025 | 51.64 | 51.23 | 51.23 | 51.71 | 51.23 | 7,843 |
| August 15, 2025 | 51.43 | 51.41 | 51.41 | 51.43 | 51.41 | 4 |
| August 14, 2025 | 51.53 | 51.26 | 51.26 | 51.62 | 51.23 | 1,885 |
| August 13, 2025 | 51.53 | 51.72 | 51.72 | 51.72 | 51.53 | 1,071 |
| August 12, 2025 | 50.98 | 51.49 | 51.49 | 51.49 | 50.96 | 505 |
| August 11, 2025 | 50.86 | 50.73 | 50.73 | 50.94 | 50.73 | 5,734 |
| August 08, 2025 | 50.74 | 50.78 | 50.78 | 50.78 | 50.69 | 61 |
| August 07, 2025 | 50.99 | 50.64 | 50.64 | 51.02 | 50.64 | 633 |
| August 06, 2025 | 50.74 | 50.64 | 50.64 | 50.74 | 50.54 | 203 |
| August 05, 2025 | 50.31 | 50.3 | 50.3 | 50.32 | 50.3 | 191 |
| August 04, 2025 | 49.71 | 49.99 | 49.99 | 50.06 | 49.71 | 5,964 |
| August 01, 2025 | 49.56 | 49.3 | 49.3 | 49.58 | 49.11 | 4,897 |
| July 31, 2025 | 50.33 | 49.79 | 49.79 | 50.33 | 49.79 | 30,235 |
| July 30, 2025 | 50.63 | 50.19 | 50.19 | 50.63 | 50.19 | 45,523 |
| July 29, 2025 | 50.52 | 50.44 | 50.44 | 50.58 | 50.44 | 1,748 |
| July 28, 2025 | 50.8 | 50.28 | 50.28 | 50.8 | 50.28 | 2,020 |
| July 25, 2025 | 50.61 | 50.42 | 50.42 | 50.61 | 50.37 | 8,246 |
| July 24, 2025 | 51.01 | 50.91 | 50.91 | 51.4 | 50.87 | 74 |
| July 23, 2025 | 50.72 | 50.75 | 50.75 | 50.82 | 50.68 | 1,369 |
| July 22, 2025 | 50 | 50.32 | 50.32 | 50.32 | 50 | 551 |
| July 21, 2025 | 50.28 | 50.44 | 50.44 | 50.44 | 50.25 | 5,059 |
| July 18, 2025 | 50.38 | 50.37 | 50.37 | 50.47 | 50.37 | 61 |
| July 17, 2025 | 49.54 | 49.84 | 49.84 | 49.84 | 49.54 | 965 |
| July 16, 2025 | 49.91 | 50.01 | 49.58 | 50.02 | 49.91 | 48 |
| July 15, 2025 | 50.33 | 49.85 | 49.43 | 50.41 | 49.85 | 3,567 |
| July 14, 2025 | 50.09 | 50.21 | 49.78 | 50.21 | 50.09 | 218 |
| July 11, 2025 | 50.21 | 50.14 | 49.71 | 50.21 | 50.01 | 12,630 |
| July 10, 2025 | 50.15 | 50.2 | 49.77 | 50.25 | 49.97 | 738 |
| July 09, 2025 | 49.79 | 49.79 | 49.37 | 49.86 | 49.75 | 198 |
| July 08, 2025 | 49.92 | 49.74 | 49.32 | 49.92 | 49.7 | 241 |
| July 07, 2025 | 49.79 | 49.75 | 49.33 | 49.79 | 49.66 | 10,745 |
| July 04, 2025 | 50.11 | 50.01 | 49.58 | 50.12 | 49.95 | 9,122 |
| July 03, 2025 | 50.34 | 50.31 | 49.89 | 50.34 | 49.95 | 5,983 |
| July 02, 2025 | 50.39 | 50.22 | 50.22 | 50.39 | 49.92 | 83 |
| July 01, 2025 | 50.17 | 50.01 | 50.01 | 50.17 | 49.99 | 35,220 |
| June 30, 2025 | 49.86 | 49.83 | 49.83 | 49.86 | 49.71 | 3,468 |
| June 27, 2025 | 49.9 | 49.84 | 49.84 | 49.9 | 49.77 | 10,997 |
| June 26, 2025 | 49.78 | 50.05 | 50.05 | 50.05 | 49.78 | 3,004 |
| June 25, 2025 | 49.76 | 49.46 | 49.46 | 49.76 | 49.46 | 211 |
| June 24, 2025 | 49.37 | 49.56 | 49.56 | 49.63 | 49.37 | 2,111 |
| June 23, 2025 | 48.49 | 48.69 | 48.69 | 48.69 | 48.32 | 4,431 |
| June 20, 2025 | 48.99 | 48.61 | 48.61 | 48.99 | 48.61 | 420 |
| June 19, 2025 | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | 0 |
| June 18, 2025 | 49.21 | 49.22 | 49.22 | 49.25 | 49.21 | 7,940 |
| June 17, 2025 | 49.55 | 49.25 | 49.25 | 49.56 | 49.21 | 499 |
| June 16, 2025 | 49.48 | 49.76 | 49.76 | 49.9 | 49.48 | 1,692 |
| June 13, 2025 | 49.25 | 49.34 | 49.34 | 49.34 | 49.15 | 2,939 |