50.58
+0.1118(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 50.47 | 50.58 | 50.58 | 50.6 | 50.14 | 19,300 |
| November 06, 2025 | 50.66 | 50.47 | 50.47 | 50.66 | 50.36 | 20,292 |
| November 05, 2025 | 50.5 | 50.67 | 50.67 | 50.85 | 50.5 | 43,100 |
| November 04, 2025 | 50.35 | 50.5 | 50.5 | 50.63 | 50.31 | 52,600 |
| November 03, 2025 | 50.86 | 50.56 | 50.56 | 50.86 | 50.46 | 7,609 |
| October 31, 2025 | 50.91 | 50.86 | 50.86 | 50.91 | 50.63 | 5,100 |
| October 30, 2025 | 50.88 | 50.94 | 50.94 | 51.25 | 50.88 | 16,100 |
| October 29, 2025 | 51.25 | 51.01 | 51.01 | 51.38 | 50.91 | 17,843 |
| October 28, 2025 | 51.56 | 51.45 | 51.45 | 51.6 | 51.43 | 13,941 |
| October 27, 2025 | 51.56 | 51.56 | 51.56 | 51.57 | 51.4 | 11,500 |
| October 24, 2025 | 51.41 | 51.31 | 51.31 | 51.48 | 51.31 | 9,400 |
| October 23, 2025 | 50.83 | 51.04 | 51.04 | 51.14 | 50.83 | 16,400 |
| October 22, 2025 | 51 | 50.84 | 50.84 | 51 | 50.75 | 58,807 |
| October 21, 2025 | 50.97 | 51.03 | 51.03 | 51.22 | 50.97 | 10,900 |
| October 20, 2025 | 50.74 | 51.04 | 51.04 | 51.07 | 50.74 | 18,820 |
| October 17, 2025 | 50.52 | 50.7 | 50.7 | 50.72 | 50.36 | 9,012 |
| October 16, 2025 | 51.07 | 50.52 | 50.52 | 51.1 | 50.43 | 9,204 |
| October 15, 2025 | 51.21 | 50.96 | 50.96 | 51.39 | 50.76 | 17,141 |
| October 14, 2025 | 50.2 | 50.81 | 50.81 | 50.98 | 50.2 | 9,300 |
| October 13, 2025 | 50.42 | 50.55 | 50.55 | 50.68 | 50.42 | 10,900 |
| October 10, 2025 | 51.08 | 49.99 | 49.99 | 51.08 | 49.99 | 13,520 |
| October 09, 2025 | 51.19 | 50.86 | 50.86 | 51.22 | 50.79 | 7,100 |
| October 08, 2025 | 51.17 | 51.13 | 51.13 | 51.22 | 51 | 9,700 |
| October 07, 2025 | 51.27 | 51.03 | 51.03 | 51.27 | 50.93 | 11,041 |
| October 06, 2025 | 51.29 | 51.17 | 51.17 | 51.29 | 51.12 | 15,900 |
| October 03, 2025 | 51.01 | 51.16 | 51.16 | 51.4 | 51.01 | 17,300 |
| October 02, 2025 | 51.06 | 50.95 | 50.95 | 51.06 | 50.82 | 6,403 |
| October 01, 2025 | 50.53 | 51.01 | 51.01 | 51.01 | 50.53 | 17,639 |
| September 30, 2025 | 50.45 | 50.74 | 50.74 | 50.75 | 50.38 | 21,118 |
| September 29, 2025 | 50.67 | 50.41 | 50.41 | 50.67 | 50.29 | 9,631 |
| September 26, 2025 | 50.4 | 50.46 | 50.46 | 50.62 | 50.29 | 22,500 |
| September 25, 2025 | 50.25 | 50.27 | 50.27 | 50.36 | 50.06 | 16,826 |
| September 24, 2025 | 50.6 | 50.53 | 50.53 | 50.63 | 50.47 | 18,333 |
| September 23, 2025 | 50.87 | 50.62 | 50.62 | 50.87 | 50.52 | 12,119 |
| September 22, 2025 | 50.47 | 50.74 | 50.74 | 50.79 | 50.47 | 18,200 |
| September 19, 2025 | 50.76 | 50.75 | 50.58 | 50.77 | 50.51 | 17,600 |
| September 18, 2025 | 50.79 | 50.63 | 50.45 | 50.85 | 50.59 | 17,700 |
| September 17, 2025 | 50.7 | 50.64 | 50.47 | 50.9 | 50.45 | 23,900 |
| September 16, 2025 | 50.7 | 50.57 | 50.39 | 50.7 | 50.5 | 18,342 |
| September 15, 2025 | 50.81 | 50.61 | 50.61 | 50.81 | 50.55 | 11,146 |
| September 12, 2025 | 50.84 | 50.63 | 50.63 | 50.84 | 50.62 | 16,305 |
| September 11, 2025 | 50.59 | 50.89 | 50.89 | 50.92 | 50.59 | 16,086 |
| September 10, 2025 | 50.44 | 50.47 | 50.47 | 50.56 | 50.35 | 22,600 |
| September 09, 2025 | 49.92 | 49.89 | 49.89 | 49.94 | 49.79 | 19,400 |
| September 08, 2025 | 49.93 | 49.88 | 49.88 | 49.93 | 49.69 | 11,500 |
| 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 |