49.78
-0.09(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 12, 2025 | 49.42 | 49.78 | 49.78 | 50.31 | 49.38 | 10.47M |
| August 11, 2025 | 50.4 | 49.87 | 49.87 | 50.7 | 49.79 | 16.18M |
| August 08, 2025 | 50.7 | 51.08 | 51.08 | 51.3 | 50.11 | 23.37M |
| August 07, 2025 | 48.47 | 48.76 | 48.76 | 49.1 | 47.92 | 40.78M |
| August 06, 2025 | 45.97 | 45.38 | 45.38 | 46.49 | 45.05 | 37.17M |
| August 05, 2025 | 47.88 | 47.22 | 47.22 | 48.2 | 47.13 | 20.4M |
| August 04, 2025 | 49.08 | 48.81 | 48.81 | 49.21 | 48.36 | 20.69M |
| August 01, 2025 | 48.27 | 48.19 | 48.19 | 49.03 | 47.55 | 34.79M |
| July 31, 2025 | 48.96 | 47.07 | 47.07 | 49.3 | 46.9 | 49.97M |
| July 30, 2025 | 51.26 | 50.03 | 50.03 | 51.37 | 49.6 | 65.87M |
| July 29, 2025 | 53.95 | 53.94 | 53.94 | 55.37 | 53.51 | 110.74M |
| July 28, 2025 | 71 | 69 | 69 | 71.28 | 68.47 | 7.16M |
| July 25, 2025 | 71.02 | 71.7 | 71.7 | 71.8 | 70.58 | 7.31M |
| July 24, 2025 | 70.42 | 70.73 | 70.73 | 71.38 | 70.22 | 10.15M |
| July 23, 2025 | 68.97 | 70.03 | 70.03 | 70.38 | 68.88 | 11.98M |
| July 22, 2025 | 65.52 | 66.78 | 66.78 | 66.97 | 65.45 | 8.97M |
| July 21, 2025 | 64.75 | 64.92 | 64.92 | 65.33 | 64.12 | 8.28M |
| July 18, 2025 | 65.67 | 64.31 | 64.31 | 65.79 | 64.16 | 8.05M |
| July 17, 2025 | 66.18 | 65.29 | 65.29 | 66.41 | 64.87 | 9.01M |
| July 16, 2025 | 67.34 | 67.04 | 67.04 | 68.04 | 66.99 | 5.61M |
| July 15, 2025 | 69.49 | 67.22 | 67.22 | 69.49 | 66.71 | 7.25M |
| July 14, 2025 | 68.6 | 68.94 | 68.94 | 69.55 | 68.48 | 6.02M |
| July 11, 2025 | 69.74 | 68.93 | 68.93 | 69.89 | 68.53 | 6.52M |
| July 10, 2025 | 69.58 | 71.01 | 71.01 | 71.75 | 69.52 | 6.38M |
| July 09, 2025 | 68.99 | 69.69 | 69.69 | 69.87 | 68.86 | 5.38M |
| July 08, 2025 | 69.45 | 69.64 | 69.64 | 70.62 | 68.65 | 9.82M |
| July 07, 2025 | 69.36 | 69.32 | 69.32 | 69.54 | 68.71 | 7.31M |
| July 03, 2025 | 69.28 | 69.17 | 69.17 | 69.4 | 68.58 | 4.05M |
| July 02, 2025 | 69.56 | 69.82 | 69.82 | 70.33 | 68.9 | 7.9M |
| July 01, 2025 | 68.41 | 69.82 | 69.82 | 70.42 | 68.12 | 6.81M |
| June 30, 2025 | 69.43 | 69.02 | 69.02 | 69.55 | 68.54 | 7.64M |
| June 27, 2025 | 68.76 | 68.51 | 68.51 | 68.94 | 67.97 | 5.63M |
| June 26, 2025 | 67.62 | 67.7 | 67.7 | 68.38 | 67.19 | 8.14M |
| June 25, 2025 | 68.86 | 67.35 | 67.35 | 68.88 | 66.87 | 13.69M |
| June 24, 2025 | 70.25 | 70.73 | 70.73 | 71.04 | 69.86 | 7.39M |
| June 23, 2025 | 68.87 | 69.72 | 69.72 | 70.05 | 68.54 | 15.4M |
| June 20, 2025 | 73.82 | 73.77 | 73.77 | 74.38 | 72.75 | 7.55M |
| June 18, 2025 | 74.56 | 74.01 | 74.01 | 74.82 | 73.7 | 5.46M |
| June 17, 2025 | 75.51 | 74.34 | 74.34 | 75.78 | 74.14 | 8.08M |
| June 16, 2025 | 77.84 | 77.02 | 77.02 | 78.38 | 76.62 | 8.18M |
| June 13, 2025 | 81.41 | 79.83 | 79.83 | 81.44 | 79.43 | 7.49M |
| June 12, 2025 | 80.64 | 81.05 | 81.05 | 81.16 | 79.92 | 10.56M |
| June 11, 2025 | 79.4 | 78.73 | 78.73 | 79.83 | 78.34 | 9.2M |
| June 10, 2025 | 77.99 | 79.33 | 79.33 | 80.44 | 77.44 | 13.08M |
| June 09, 2025 | 75.01 | 75.46 | 75.46 | 76.85 | 74.16 | 10.89M |
| June 06, 2025 | 74.15 | 74.63 | 74.63 | 75.16 | 73.97 | 9.55M |
| June 05, 2025 | 73.14 | 72.65 | 72.65 | 73.65 | 72.32 | 5.1M |
| June 04, 2025 | 72.18 | 72.04 | 72.04 | 73.14 | 72.02 | 6.92M |
| June 03, 2025 | 71.6 | 70.91 | 70.91 | 71.96 | 70.58 | 8.82M |
| June 02, 2025 | 71.77 | 72.83 | 72.83 | 72.85 | 71.26 | 16.81M |
| May 30, 2025 | 69.79 | 71.5 | 71.5 | 71.57 | 69.07 | 11.16M |
| May 29, 2025 | 69.26 | 69.46 | 69.46 | 69.5 | 68.3 | 8.98M |
| May 28, 2025 | 69.38 | 68.6 | 68.6 | 69.88 | 68.36 | 7.86M |
| May 27, 2025 | 70.81 | 70.44 | 70.44 | 71.3 | 69.87 | 9.25M |
| May 23, 2025 | 67.26 | 67.35 | 67.35 | 67.89 | 66.6 | 6.5M |
| May 22, 2025 | 66.41 | 68.17 | 68.17 | 68.52 | 66.36 | 7.18M |
| May 21, 2025 | 68.32 | 68.2 | 68.2 | 69.75 | 68.13 | 8.92M |
| May 20, 2025 | 69.44 | 68.2 | 68.2 | 70 | 67.65 | 12.56M |
| May 19, 2025 | 65.37 | 67.02 | 67.02 | 67.03 | 64.87 | 11.19M |
| May 16, 2025 | 64.4 | 64.37 | 64.37 | 64.7 | 63.13 | 18.92M |