49.50
+0.26(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 48.5 | 49.5 | 49.5 | 49.54 | 48.5 | 710 |
| August 21, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 1 |
| August 20, 2025 | 49.27 | 49.25 | 49.25 | 49.98 | 48.89 | 2,100 |
| August 19, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 400 |
| August 18, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 236 |
| August 15, 2025 | 49.57 | 49.25 | 49.25 | 50 | 48.8 | 3,016 |
| August 14, 2025 | 49.25 | 49.37 | 49.37 | 49.37 | 49.15 | 1,516 |
| August 13, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 1 |
| August 12, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 21 |
| August 11, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 119 |
| August 08, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 319 |
| August 07, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 6 |
| August 06, 2025 | 49.56 | 49.31 | 49.31 | 49.56 | 49.25 | 800 |
| August 05, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 600 |
| August 04, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 4 |
| August 01, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 522 |
| July 31, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 400 |
| July 30, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 625 |
| July 29, 2025 | 49.65 | 49.38 | 49.38 | 50.5 | 49.38 | 505 |
| July 28, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 400 |
| July 25, 2025 | 49.5 | 49.65 | 49.65 | 49.65 | 49.5 | 401 |
| July 24, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 42 |
| July 23, 2025 | 49.25 | 49.26 | 49.26 | 49.26 | 49.25 | 1,008 |
| July 22, 2025 | 49.25 | 49.34 | 49.34 | 49.34 | 49.25 | 614 |
| July 21, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 500 |
| July 18, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 12 |
| July 17, 2025 | 50.29 | 49.99 | 49.99 | 50.29 | 49.94 | 1,500 |
| July 16, 2025 | 49.25 | 49.83 | 49.83 | 49.83 | 49.25 | 700 |
| July 15, 2025 | 50.27 | 49.79 | 49.79 | 50.27 | 49.79 | 2,038 |
| July 14, 2025 | 50.49 | 48.9 | 48.9 | 53.59 | 48.9 | 4,400 |
| July 11, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 211 |
| July 10, 2025 | 50.02 | 49.99 | 49.99 | 50.02 | 49.81 | 4,580 |
| July 09, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 916 |
| July 08, 2025 | 49 | 49.38 | 49.38 | 49.43 | 49 | 2,000 |
| July 07, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 17 |
| July 03, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 4 |
| July 02, 2025 | 50.25 | 50.15 | 50.15 | 50.25 | 50.15 | 915 |
| July 01, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 681 |
| June 30, 2025 | 50.41 | 50.65 | 50.65 | 50.65 | 50.41 | 700 |
| June 27, 2025 | 50 | 50 | 50 | 50 | 50 | 1,213 |
| June 26, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 1 |
| June 25, 2025 | 48.33 | 50.5 | 50.5 | 50.5 | 48.33 | 2,510 |
| June 24, 2025 | 50.7 | 48.93 | 48.93 | 51.5 | 48.93 | 3,741 |
| June 23, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 26 |
| June 20, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 44 |
| June 18, 2025 | 49.15 | 49.77 | 49.77 | 49.77 | 49.15 | 800 |
| June 17, 2025 | 48.65 | 49.96 | 49.96 | 50.01 | 48.65 | 17,100 |
| June 16, 2025 | 47.83 | 47.92 | 47.92 | 47.92 | 47.08 | 1,100 |
| June 13, 2025 | 48 | 48 | 48 | 48 | 48 | 56 |
| June 12, 2025 | 48 | 48 | 48 | 48 | 48 | 31 |
| June 11, 2025 | 47.6 | 48 | 48 | 48 | 47.6 | 500 |
| June 10, 2025 | 51.69 | 47.51 | 47.51 | 51.69 | 47.51 | 3,540 |
| June 09, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 6 |
| June 06, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 6 |
| June 05, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 246 |
| June 04, 2025 | 49 | 49 | 49 | 49 | 49 | 61 |
| June 03, 2025 | 49 | 49 | 49 | 49 | 49 | 23 |
| June 02, 2025 | 49 | 49 | 49 | 49 | 49 | 151 |
| May 30, 2025 | 49 | 49 | 49 | 49 | 49 | 600 |
| May 29, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0 |