50.28
+0.025(+0.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.27 | 17,300 |
September 25, 2025 | 50.27 | 50.25 | 50.25 | 50.27 | 50.25 | 26,400 |
September 24, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.27 | 16,500 |
September 23, 2025 | 50.27 | 50.28 | 50.28 | 50.28 | 50.27 | 22,900 |
September 22, 2025 | 50.29 | 50.28 | 50.28 | 50.29 | 50.28 | 63,900 |
September 19, 2025 | 50.27 | 50.28 | 50.28 | 50.28 | 50.27 | 43,617 |
September 18, 2025 | 50.25 | 50.26 | 50.26 | 50.28 | 50.24 | 25,000 |
September 17, 2025 | 50.27 | 50.27 | 50.27 | 50.28 | 50.24 | 46,200 |
September 16, 2025 | 50.23 | 50.24 | 50.24 | 50.25 | 50.22 | 67,826 |
September 15, 2025 | 50.22 | 50.22 | 50.22 | 50.25 | 50.22 | 74,739 |
September 12, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.21 | 64,300 |
September 11, 2025 | 50.2 | 50.21 | 50.21 | 50.23 | 50.2 | 27,740 |
September 10, 2025 | 50.19 | 50.19 | 50.19 | 50.2 | 50.19 | 20,957 |
September 09, 2025 | 50.19 | 50.19 | 50.19 | 50.2 | 50.18 | 28,736 |
September 08, 2025 | 50.18 | 50.2 | 50.2 | 50.2 | 50.18 | 28,033 |
September 05, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.18 | 28,749 |
September 04, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.11 | 21,900 |
September 03, 2025 | 50.08 | 50.11 | 50.11 | 50.11 | 50.08 | 57,114 |
September 02, 2025 | 50.07 | 50.09 | 50.09 | 50.09 | 50.06 | 108,600 |
August 29, 2025 | 50.22 | 50.24 | 50.08 | 50.24 | 50.22 | 63,613 |
August 28, 2025 | 50.19 | 50.21 | 50.05 | 50.21 | 50.19 | 33,025 |
August 27, 2025 | 50.19 | 50.21 | 50.05 | 50.21 | 50.19 | 32,723 |
August 26, 2025 | 50.19 | 50.19 | 50.03 | 50.19 | 50.18 | 11,600 |
August 25, 2025 | 50.17 | 50.17 | 50.01 | 50.17 | 50.16 | 10,200 |
August 22, 2025 | 50.14 | 50.18 | 50.02 | 50.18 | 50.14 | 12,523 |
August 21, 2025 | 50.13 | 50.12 | 49.96 | 50.14 | 50.11 | 26,616 |
August 20, 2025 | 50.15 | 50.14 | 49.98 | 50.15 | 50.13 | 24,346 |
August 19, 2025 | 50.12 | 50.13 | 49.97 | 50.13 | 50.12 | 15,000 |
August 18, 2025 | 50.12 | 50.12 | 49.96 | 50.12 | 50.11 | 17,541 |
August 15, 2025 | 50.13 | 50.12 | 50.12 | 50.13 | 50.11 | 17,539 |
August 14, 2025 | 50.11 | 50.11 | 50.11 | 50.12 | 50.1 | 26,639 |
August 13, 2025 | 50.12 | 50.13 | 50.13 | 50.13 | 50.12 | 22,625 |
August 12, 2025 | 50.09 | 50.11 | 50.11 | 50.11 | 50.09 | 20,600 |
August 11, 2025 | 50.07 | 50.09 | 50.09 | 50.09 | 50.07 | 38,307 |
August 08, 2025 | 50.07 | 50.08 | 50.08 | 50.08 | 50.07 | 30,500 |
August 07, 2025 | 50.07 | 50.07 | 50.07 | 50.08 | 50.06 | 48,962 |
August 06, 2025 | 50.07 | 50.08 | 50.08 | 50.08 | 50.06 | 17,916 |
August 05, 2025 | 50.07 | 50.07 | 50.07 | 50.08 | 50.05 | 32,618 |
August 04, 2025 | 50.09 | 50.1 | 50.1 | 50.1 | 50.08 | 83,419 |
August 01, 2025 | 50.06 | 50.09 | 50.09 | 50.09 | 50.06 | 39,909 |
July 31, 2025 | 50.11 | 50.12 | 49.95 | 50.12 | 50.1 | 37,453 |
July 30, 2025 | 50.11 | 50.11 | 49.94 | 50.12 | 50.1 | 13,431 |
July 29, 2025 | 50.11 | 50.12 | 49.95 | 50.12 | 50.1 | 9,141 |
July 28, 2025 | 50.11 | 50.11 | 49.94 | 50.11 | 50.1 | 40,743 |
July 25, 2025 | 50.09 | 50.1 | 49.93 | 50.1 | 50.09 | 28,927 |
July 24, 2025 | 50.07 | 50.09 | 49.92 | 50.09 | 50.07 | 18,800 |
July 23, 2025 | 50.08 | 50.08 | 50.08 | 50.09 | 50.08 | 9,100 |
July 22, 2025 | 50.08 | 50.09 | 50.09 | 50.09 | 50.08 | 16,136 |
July 21, 2025 | 50.07 | 50.08 | 50.08 | 50.09 | 50.07 | 19,628 |
July 18, 2025 | 50.06 | 50.08 | 50.08 | 50.08 | 50.06 | 45,000 |
July 17, 2025 | 50.04 | 50.05 | 50.05 | 50.05 | 50.04 | 42,573 |
July 16, 2025 | 50.03 | 50.05 | 50.05 | 50.05 | 50.03 | 25,100 |
July 15, 2025 | 50.04 | 50.02 | 50.02 | 50.04 | 50.02 | 36,631 |
July 14, 2025 | 50.03 | 50.04 | 50.04 | 50.04 | 50.03 | 18,611 |
July 11, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.02 | 74,200 |
July 10, 2025 | 50.01 | 50.02 | 50.02 | 50.02 | 50.01 | 43,817 |
July 09, 2025 | 50 | 50.01 | 50.01 | 50.02 | 50 | 55,600 |
July 08, 2025 | 50 | 49.99 | 49.99 | 50.01 | 49.99 | 30,429 |
July 07, 2025 | 50 | 50 | 50 | 50.01 | 49.99 | 29,600 |
July 03, 2025 | 50 | 50.01 | 50.01 | 50.01 | 50 | 7,400 |