49.97
+0.05(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 49.95 | 49.97 | 49.97 | 50.22 | 49.8 | 524,947 |
| November 06, 2025 | 50 | 49.92 | 49.92 | 50.02 | 49.86 | 699,031 |
| November 05, 2025 | 49.96 | 49.88 | 49.88 | 49.97 | 49.82 | 683,000 |
| November 04, 2025 | 49.96 | 49.95 | 49.95 | 49.98 | 49.92 | 495,400 |
| November 03, 2025 | 49.91 | 49.93 | 49.93 | 49.98 | 49.87 | 770,320 |
| October 31, 2025 | 49.98 | 49.93 | 49.93 | 49.98 | 49.89 | 895,400 |
| October 30, 2025 | 49.95 | 49.9 | 49.9 | 50.03 | 49.84 | 882,907 |
| October 29, 2025 | 50.08 | 49.99 | 49.99 | 50.12 | 49.88 | 473,000 |
| October 28, 2025 | 50.05 | 50.03 | 50.03 | 50.08 | 49.95 | 416,500 |
| October 27, 2025 | 50.02 | 50.05 | 50.05 | 50.05 | 49.9 | 435,133 |
| October 24, 2025 | 50.02 | 49.99 | 49.99 | 50.04 | 49.95 | 425,986 |
| October 23, 2025 | 50.04 | 49.97 | 49.97 | 50.04 | 49.94 | 829,210 |
| October 22, 2025 | 49.97 | 50.04 | 50.04 | 50.04 | 49.95 | 437,000 |
| October 21, 2025 | 50.04 | 49.95 | 49.95 | 50.04 | 49.95 | 541,200 |
| 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 |