50.14
-0.37(-0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 50.82 | 50.51 | 50.51 | 50.96 | 49.97 | 1.32M |
| September 04, 2025 | 50.97 | 50.81 | 50.81 | 51.49 | 50.78 | 1.1M |
| September 03, 2025 | 51.13 | 50.88 | 50.88 | 51.23 | 50.74 | 1.24M |
| September 02, 2025 | 50.75 | 50.97 | 50.97 | 51.14 | 50.66 | 1.48M |
| August 29, 2025 | 50.64 | 50.87 | 50.87 | 51.05 | 50.52 | 1.34M |
| August 28, 2025 | 50.12 | 50.43 | 50.43 | 50.52 | 49.9 | 1.39M |
| August 27, 2025 | 50.98 | 50.04 | 50.04 | 51.09 | 50.04 | 1.64M |
| August 26, 2025 | 50.49 | 50.77 | 50.77 | 50.81 | 49.91 | 1.11M |
| August 25, 2025 | 50.73 | 50.33 | 50.33 | 50.83 | 50.26 | 760,629 |
| August 22, 2025 | 50.52 | 50.73 | 50.73 | 50.88 | 50.5 | 753,475 |
| August 21, 2025 | 50.45 | 50.48 | 50.48 | 50.82 | 50.3 | 693,099 |
| August 20, 2025 | 49.81 | 50.5 | 50.5 | 50.63 | 49.8 | 1.05M |
| August 19, 2025 | 49.5 | 49.63 | 49.63 | 49.63 | 49.15 | 1.15M |
| August 18, 2025 | 50 | 49.42 | 49.42 | 50.1 | 49.22 | 1.7M |
| August 15, 2025 | 50.39 | 50 | 50 | 50.85 | 49.97 | 2.09M |
| August 14, 2025 | 49.8 | 50.16 | 50.16 | 50.23 | 49.65 | 2.45M |
| August 13, 2025 | 49.85 | 49.7 | 49.7 | 49.89 | 49.4 | 1.43M |
| August 12, 2025 | 50.1 | 49.85 | 49.85 | 50.45 | 49.69 | 1.93M |
| August 11, 2025 | 50.33 | 50.2 | 50.2 | 50.44 | 49.92 | 1.57M |
| August 08, 2025 | 50.47 | 50.41 | 50.41 | 51.06 | 50.34 | 1.84M |
| August 07, 2025 | 51.66 | 51.52 | 51.52 | 52 | 51.41 | 1.17M |
| August 06, 2025 | 51.16 | 51.31 | 51.31 | 51.99 | 51.01 | 1.72M |
| August 05, 2025 | 52.5 | 50.86 | 50.86 | 52.92 | 50.75 | 2.94M |
| August 04, 2025 | 52.02 | 52.71 | 52.71 | 52.82 | 52.02 | 1.72M |
| August 01, 2025 | 52.55 | 51.85 | 51.85 | 52.55 | 51.6 | 1.33M |
| July 31, 2025 | 52.26 | 52.5 | 52.5 | 52.93 | 52.14 | 1.32M |
| July 30, 2025 | 51.79 | 52.07 | 52.07 | 53.1 | 51.7 | 1.89M |
| July 29, 2025 | 51.01 | 51.77 | 51.77 | 52.12 | 51.01 | 1.5M |
| July 28, 2025 | 51.11 | 50.99 | 50.99 | 51.27 | 50.69 | 1.09M |
| July 25, 2025 | 51.5 | 50.95 | 50.95 | 51.5 | 50.75 | 1.27M |
| July 24, 2025 | 51.05 | 51.32 | 51.32 | 51.52 | 50.8 | 923,418 |
| July 23, 2025 | 50.45 | 50.93 | 50.93 | 51.12 | 50.44 | 665,612 |
| July 22, 2025 | 50.21 | 50.45 | 50.45 | 50.87 | 50.15 | 1.08M |
| July 21, 2025 | 51.01 | 50.26 | 50.26 | 51.01 | 50.13 | 1.13M |
| July 18, 2025 | 50.56 | 50.8 | 50.8 | 51.19 | 50.44 | 1.36M |
| July 17, 2025 | 50.45 | 50.52 | 50.52 | 50.58 | 50.06 | 953,574 |
| July 16, 2025 | 50.58 | 50.47 | 50.47 | 50.9 | 50.14 | 987,060 |
| July 15, 2025 | 50.81 | 50.71 | 50.71 | 50.95 | 50.12 | 1.14M |
| July 14, 2025 | 50.79 | 50.95 | 50.95 | 51.04 | 50.55 | 894,376 |
| July 11, 2025 | 50.46 | 50.66 | 50.66 | 50.89 | 50.33 | 1.08M |
| July 10, 2025 | 50.6 | 50.46 | 50.45 | 50.7 | 50.13 | 881,887 |
| July 09, 2025 | 50.96 | 50.76 | 50.76 | 50.96 | 50.55 | 1.08M |
| July 08, 2025 | 50.8 | 50.96 | 50.96 | 51.07 | 50.53 | 848,961 |
| July 07, 2025 | 50.75 | 50.74 | 50.74 | 51.33 | 50.58 | 871,412 |
| July 03, 2025 | 51.12 | 51.04 | 51.04 | 51.33 | 50.73 | 471,419 |
| July 02, 2025 | 50.91 | 51.05 | 51.05 | 51.27 | 50.5 | 744,237 |
| July 01, 2025 | 51.61 | 50.79 | 50.79 | 51.61 | 50.73 | 1.77M |
| June 30, 2025 | 51.34 | 51.51 | 51.51 | 51.81 | 51.18 | 994,800 |
| June 27, 2025 | 51.21 | 51.61 | 51.61 | 51.74 | 51.05 | 1.28M |
| June 26, 2025 | 51.7 | 51.22 | 51.22 | 52 | 50.87 | 2.3M |
| June 25, 2025 | 52.09 | 51.96 | 51.96 | 52.16 | 51.24 | 1.28M |
| June 24, 2025 | 51.04 | 51.84 | 51.84 | 52.13 | 51.02 | 1.11M |
| June 23, 2025 | 51.66 | 51.13 | 51.13 | 51.79 | 50.73 | 1.39M |
| June 20, 2025 | 51.44 | 51.38 | 51.38 | 51.6 | 51.02 | 1.72M |
| June 18, 2025 | 51.51 | 51.41 | 51.41 | 51.96 | 51.01 | 836,306 |
| June 17, 2025 | 51.72 | 51.45 | 51.45 | 52.31 | 51.39 | 962,900 |
| June 16, 2025 | 52 | 51.51 | 51.51 | 52.3 | 51.35 | 1.07M |
| June 13, 2025 | 52.17 | 51.88 | 51.88 | 52.4 | 51.46 | 2.2M |
| June 12, 2025 | 51.59 | 51.87 | 51.87 | 51.88 | 51.36 | 596,508 |
| June 11, 2025 | 51.31 | 51.65 | 51.65 | 51.85 | 51.11 | 1.11M |