49.74
+0.0199(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 50.15 | 49.74 | 49.74 | 50.15 | 49.61 | 22,400 |
September 04, 2025 | 49.43 | 49.72 | 49.72 | 49.72 | 49.43 | 10,300 |
September 03, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.2 | 9,838 |
September 02, 2025 | 49.21 | 49.38 | 49.38 | 49.38 | 49.14 | 9,802 |
August 29, 2025 | 49.72 | 49.6 | 49.6 | 49.72 | 49.52 | 9,900 |
August 28, 2025 | 49.66 | 49.69 | 49.69 | 49.73 | 49.57 | 93,000 |
August 27, 2025 | 49.46 | 49.68 | 49.68 | 49.7 | 49.46 | 17,844 |
August 26, 2025 | 49.38 | 49.55 | 49.55 | 49.55 | 49.35 | 14,600 |
August 25, 2025 | 49.75 | 49.37 | 49.37 | 49.75 | 49.35 | 14,228 |
August 22, 2025 | 49.39 | 49.73 | 49.73 | 49.91 | 49.39 | 9,800 |
August 21, 2025 | 49.23 | 49.19 | 49.19 | 49.35 | 49.14 | 17,213 |
August 20, 2025 | 49.36 | 49.43 | 49.43 | 49.51 | 49.29 | 12,141 |
August 19, 2025 | 49.28 | 49.32 | 49.32 | 49.49 | 49.25 | 12,900 |
August 18, 2025 | 49.32 | 49.29 | 49.29 | 49.33 | 49.24 | 14,830 |
August 15, 2025 | 49.54 | 49.3 | 49.3 | 49.54 | 49.29 | 11,810 |
August 14, 2025 | 49.35 | 49.42 | 49.42 | 49.42 | 49.2 | 10,002 |
August 13, 2025 | 49.28 | 49.4 | 49.4 | 49.41 | 49.2 | 36,239 |
August 12, 2025 | 48.86 | 49.13 | 49.13 | 49.13 | 48.86 | 12,912 |
August 11, 2025 | 48.83 | 48.68 | 48.68 | 48.88 | 48.67 | 10,502 |
August 08, 2025 | 48.6 | 48.79 | 48.79 | 48.83 | 48.6 | 10,400 |
August 07, 2025 | 48.85 | 48.47 | 48.47 | 48.85 | 48.36 | 9,300 |
August 06, 2025 | 48.58 | 48.72 | 48.72 | 48.8 | 48.54 | 7,024 |
August 05, 2025 | 48.62 | 48.5 | 48.5 | 48.67 | 48.45 | 8,302 |
August 04, 2025 | 48.19 | 48.64 | 48.64 | 48.64 | 48.19 | 12,015 |
August 01, 2025 | 47.89 | 48.04 | 48.04 | 48.19 | 47.89 | 10,337 |
July 31, 2025 | 48.79 | 48.42 | 48.42 | 48.93 | 48.39 | 7,442 |
July 30, 2025 | 48.99 | 48.82 | 48.82 | 49.07 | 48.68 | 9,433 |
July 29, 2025 | 49.06 | 49.02 | 49.02 | 49.13 | 48.94 | 11,500 |
July 28, 2025 | 49.27 | 49.06 | 49.06 | 49.27 | 49.01 | 11,300 |
July 25, 2025 | 49.18 | 49.23 | 49.23 | 49.26 | 49.02 | 9,916 |
July 24, 2025 | 48.97 | 49.04 | 49.04 | 49.15 | 48.97 | 6,536 |
July 23, 2025 | 48.84 | 49.03 | 49.03 | 49.05 | 48.8 | 11,500 |
July 22, 2025 | 48.61 | 48.76 | 48.76 | 48.76 | 48.56 | 11,300 |
July 21, 2025 | 48.66 | 48.53 | 48.53 | 48.82 | 48.52 | 21,221 |
July 18, 2025 | 48.66 | 48.51 | 48.51 | 48.69 | 48.47 | 6,396 |
July 17, 2025 | 48.4 | 48.64 | 48.64 | 48.69 | 48.4 | 8,400 |
July 16, 2025 | 48.26 | 48.39 | 48.39 | 48.41 | 47.98 | 13,600 |
July 15, 2025 | 48.64 | 48.16 | 48.16 | 48.64 | 48.16 | 10,643 |
July 14, 2025 | 48.5 | 48.56 | 48.56 | 48.59 | 48.38 | 10,927 |
July 11, 2025 | 48.64 | 48.5 | 48.5 | 48.64 | 48.44 | 39,926 |
July 10, 2025 | 48.72 | 48.8 | 48.8 | 48.96 | 48.72 | 11,028 |
July 09, 2025 | 48.62 | 48.72 | 48.72 | 48.73 | 48.44 | 15,800 |
July 08, 2025 | 48.59 | 48.55 | 48.55 | 48.71 | 48.52 | 15,342 |
July 07, 2025 | 48.86 | 48.66 | 48.66 | 48.86 | 48.43 | 31,800 |
July 03, 2025 | 48.64 | 48.91 | 48.91 | 49 | 48.64 | 10,400 |
July 02, 2025 | 48.41 | 48.61 | 48.61 | 48.61 | 48.41 | 10,400 |
July 01, 2025 | 48.1 | 48.52 | 48.52 | 48.55 | 48.1 | 10,302 |
June 30, 2025 | 47.94 | 48.17 | 48.17 | 48.23 | 47.94 | 8,404 |
June 27, 2025 | 47.84 | 47.75 | 47.75 | 48 | 47.69 | 13,601 |
June 26, 2025 | 47.56 | 47.66 | 47.66 | 47.74 | 47.56 | 37,900 |
June 25, 2025 | 47.66 | 47.41 | 47.41 | 47.66 | 47.38 | 11,900 |
June 24, 2025 | 47.48 | 47.68 | 47.68 | 47.74 | 47.47 | 26,600 |
June 23, 2025 | 46.78 | 47.22 | 47.22 | 47.25 | 46.72 | 12,000 |
June 20, 2025 | 47.14 | 46.94 | 46.94 | 47.16 | 46.88 | 14,899 |
June 18, 2025 | 47.18 | 46.96 | 46.96 | 47.31 | 46.96 | 17,709 |
June 17, 2025 | 47.29 | 47.09 | 47.09 | 47.35 | 47.05 | 92,128 |
June 16, 2025 | 47.5 | 47.45 | 47.45 | 47.7 | 47.35 | 35,006 |
June 13, 2025 | 47.4 | 47.27 | 47.27 | 47.63 | 47.2 | 11,805 |
June 12, 2025 | 47.44 | 47.74 | 47.74 | 47.74 | 47.42 | 18,100 |
June 11, 2025 | 47.5 | 47.39 | 47.39 | 47.55 | 47.31 | 21,017 |