50.15
-0.015(-0.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 50.2 | 50.15 | 50.15 | 50.2 | 50.12 | 267,671 |
October 17, 2025 | 50.12 | 50.16 | 50.16 | 50.16 | 50.08 | 595,808 |
October 16, 2025 | 50.02 | 50.12 | 50.12 | 50.17 | 50.01 | 764,050 |
October 15, 2025 | 50.06 | 50.06 | 50.06 | 50.22 | 50.01 | 638,400 |
October 14, 2025 | 50.03 | 50.04 | 50.04 | 50.05 | 49.93 | 594,600 |
October 13, 2025 | 49.99 | 50.01 | 50.01 | 50.01 | 49.93 | 258,100 |
October 10, 2025 | 49.97 | 49.97 | 49.97 | 49.98 | 49.89 | 424,400 |
October 09, 2025 | 49.91 | 49.87 | 49.87 | 49.91 | 49.83 | 527,300 |
October 08, 2025 | 49.87 | 49.88 | 49.88 | 50.08 | 49.83 | 656,813 |
October 07, 2025 | 49.85 | 49.78 | 49.78 | 50.09 | 49.76 | 1.44M |
October 06, 2025 | 49.87 | 49.86 | 49.86 | 50.08 | 49.83 | 600,400 |
October 03, 2025 | 49.95 | 49.91 | 49.91 | 50 | 49.82 | 407,500 |
October 02, 2025 | 49.86 | 49.95 | 49.95 | 50.16 | 49.75 | 537,619 |
October 01, 2025 | 49.84 | 49.86 | 49.86 | 49.91 | 49.8 | 537,800 |
September 30, 2025 | 49.8 | 49.79 | 49.79 | 49.95 | 49.77 | 589,200 |
September 29, 2025 | 49.75 | 49.74 | 49.74 | 49.76 | 49.66 | 838,600 |
September 26, 2025 | 49.72 | 49.71 | 49.71 | 49.74 | 49.64 | 489,133 |
September 25, 2025 | 49.75 | 49.69 | 49.69 | 49.84 | 49.62 | 404,000 |
September 24, 2025 | 49.93 | 49.92 | 49.74 | 50.09 | 49.89 | 418,600 |
September 23, 2025 | 49.9 | 49.97 | 49.8 | 50.02 | 49.83 | 390,306 |
September 22, 2025 | 49.98 | 49.86 | 49.69 | 50.05 | 49.85 | 663,674 |
September 19, 2025 | 49.88 | 49.99 | 49.99 | 50.03 | 49.87 | 286,400 |
September 18, 2025 | 49.89 | 49.89 | 49.89 | 50.04 | 49.85 | 522,700 |
September 17, 2025 | 50.02 | 49.96 | 49.96 | 50.1 | 49.96 | 586,900 |
September 16, 2025 | 49.99 | 49.99 | 49.99 | 50.02 | 49.94 | 335,900 |
September 15, 2025 | 49.97 | 49.97 | 49.97 | 50.25 | 49.92 | 375,707 |
September 12, 2025 | 49.91 | 49.91 | 49.91 | 49.92 | 49.83 | 363,319 |
September 11, 2025 | 49.9 | 49.86 | 49.86 | 49.95 | 49.84 | 396,400 |
September 10, 2025 | 49.89 | 49.86 | 49.86 | 49.94 | 49.76 | 454,135 |
September 09, 2025 | 49.87 | 49.85 | 49.85 | 49.92 | 49.78 | 451,320 |
September 08, 2025 | 49.85 | 49.9 | 49.9 | 49.96 | 49.84 | 453,400 |
September 05, 2025 | 49.85 | 49.8 | 49.8 | 49.88 | 49.78 | 299,195 |
September 04, 2025 | 49.66 | 49.69 | 49.69 | 49.8 | 49.61 | 360,919 |
September 03, 2025 | 49.58 | 49.61 | 49.61 | 49.65 | 49.5 | 446,622 |
September 02, 2025 | 49.59 | 49.61 | 49.61 | 50.23 | 49.52 | 421,600 |
August 29, 2025 | 49.66 | 49.61 | 49.61 | 49.79 | 49.58 | 449,800 |
August 28, 2025 | 49.56 | 49.61 | 49.61 | 49.62 | 49.53 | 447,105 |
August 27, 2025 | 49.51 | 49.56 | 49.56 | 49.78 | 49.46 | 287,832 |
August 26, 2025 | 49.53 | 49.48 | 49.48 | 49.56 | 49.43 | 315,133 |
August 25, 2025 | 49.47 | 49.46 | 49.46 | 49.48 | 49.29 | 349,746 |
August 22, 2025 | 49.41 | 49.43 | 49.43 | 49.77 | 49.29 | 399,900 |
August 21, 2025 | 49.38 | 49.35 | 49.35 | 49.67 | 49.3 | 567,106 |
August 20, 2025 | 49.54 | 49.55 | 49.38 | 49.58 | 49.51 | 414,024 |
August 19, 2025 | 49.49 | 49.52 | 49.35 | 49.58 | 49.31 | 326,420 |
August 18, 2025 | 49.54 | 49.48 | 49.48 | 49.54 | 49.44 | 375,071 |
August 15, 2025 | 49.58 | 49.49 | 49.49 | 49.75 | 49.46 | 289,226 |
August 14, 2025 | 49.54 | 49.54 | 49.54 | 49.77 | 49.49 | 432,808 |
August 13, 2025 | 49.48 | 49.54 | 49.54 | 49.55 | 49.45 | 352,500 |
August 12, 2025 | 49.44 | 49.46 | 49.46 | 49.47 | 49.4 | 337,620 |
August 11, 2025 | 49.44 | 49.45 | 49.45 | 49.46 | 49.43 | 256,901 |
August 08, 2025 | 49.47 | 49.42 | 49.42 | 49.47 | 49.25 | 299,700 |
August 07, 2025 | 49.47 | 49.47 | 49.47 | 49.49 | 49.45 | 384,147 |
August 06, 2025 | 49.42 | 49.46 | 49.46 | 49.47 | 49.37 | 274,727 |
August 05, 2025 | 49.4 | 49.44 | 49.44 | 49.49 | 49.35 | 534,535 |
August 04, 2025 | 49.4 | 49.42 | 49.42 | 49.47 | 49.38 | 412,700 |
August 01, 2025 | 49.3 | 49.36 | 49.36 | 49.36 | 49.23 | 433,309 |
July 31, 2025 | 49.24 | 49.17 | 49.17 | 49.28 | 49.16 | 398,830 |
July 30, 2025 | 49.17 | 49.18 | 49.18 | 49.24 | 49.14 | 378,125 |
July 29, 2025 | 49.14 | 49.22 | 49.22 | 49.33 | 49.14 | 296,339 |
July 28, 2025 | 49.1 | 49.15 | 49.15 | 49.18 | 49.1 | 325,534 |