50.25
+0.32(+0.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 50.26 | 49.93 | 49.98 | 50.88 | 49.58 | 100,797 |
September 04, 2025 | 49.19 | 50.2 | 50.2 | 50.2 | 49.06 | 142,017 |
September 03, 2025 | 49.29 | 49.06 | 49.06 | 49.49 | 48.78 | 212,413 |
September 02, 2025 | 48.98 | 49.09 | 49.09 | 49.31 | 48.59 | 148,380 |
August 29, 2025 | 50.68 | 49.81 | 49.81 | 50.68 | 49.39 | 207,200 |
August 28, 2025 | 50.93 | 50.77 | 50.77 | 50.93 | 50.21 | 163,500 |
August 27, 2025 | 50.05 | 50.84 | 50.84 | 50.85 | 49.55 | 173,840 |
August 26, 2025 | 50.46 | 50.1 | 50.1 | 50.96 | 50.08 | 170,181 |
August 25, 2025 | 50.68 | 50.46 | 50.46 | 50.82 | 50.09 | 214,408 |
August 22, 2025 | 48.51 | 50.69 | 50.69 | 51.09 | 48.32 | 250,139 |
August 21, 2025 | 47.45 | 48.26 | 48.26 | 48.26 | 47.05 | 118,100 |
August 20, 2025 | 48.36 | 47.7 | 47.7 | 48.53 | 47.43 | 112,488 |
August 19, 2025 | 48.58 | 48.55 | 48.55 | 49.07 | 48.27 | 119,740 |
August 18, 2025 | 47.94 | 48.37 | 48.37 | 48.75 | 47.94 | 159,232 |
August 15, 2025 | 47.92 | 48.15 | 48.15 | 48.31 | 47.29 | 187,500 |
August 14, 2025 | 48.67 | 47.85 | 47.85 | 48.83 | 47.48 | 188,200 |
August 13, 2025 | 47.7 | 49.2 | 49.2 | 49.39 | 47.46 | 193,760 |
August 12, 2025 | 46.81 | 47.65 | 47.65 | 47.82 | 46.62 | 146,420 |
August 11, 2025 | 46.53 | 46.24 | 46.24 | 46.65 | 46.05 | 148,435 |
August 08, 2025 | 47.01 | 46.62 | 46.62 | 48 | 46.49 | 235,307 |
August 07, 2025 | 45.9 | 46.29 | 46.29 | 46.41 | 45 | 260,800 |
August 06, 2025 | 44.12 | 44.96 | 44.96 | 45.25 | 43.76 | 207,038 |
August 05, 2025 | 43.39 | 44.2 | 44.2 | 44.2 | 43.05 | 214,927 |
August 04, 2025 | 43.44 | 43.35 | 43.35 | 44.33 | 42.84 | 233,749 |
August 01, 2025 | 44.5 | 43.19 | 43.19 | 44.6 | 42.89 | 360,735 |
July 31, 2025 | 43.4 | 43.12 | 43.12 | 43.5 | 40.97 | 390,187 |
July 30, 2025 | 40.17 | 39.23 | 39.23 | 40.24 | 38.62 | 198,000 |
July 29, 2025 | 40 | 40.02 | 40.02 | 40.05 | 39.1 | 161,633 |
July 28, 2025 | 39.23 | 39.64 | 39.64 | 39.88 | 39.08 | 151,800 |
July 25, 2025 | 38.9 | 39.11 | 39.11 | 39.11 | 38.48 | 104,600 |
July 24, 2025 | 39.41 | 38.74 | 38.74 | 39.41 | 38.69 | 111,917 |
July 23, 2025 | 39.33 | 39.86 | 39.86 | 39.86 | 39.09 | 173,100 |
July 22, 2025 | 38.93 | 38.91 | 38.91 | 39.44 | 38.88 | 134,240 |
July 21, 2025 | 39.69 | 39.12 | 39.12 | 39.81 | 39.11 | 193,300 |
July 18, 2025 | 40.42 | 39.35 | 39.35 | 40.42 | 39.26 | 313,702 |
July 17, 2025 | 39.72 | 40.11 | 40.11 | 40.83 | 39.72 | 162,644 |
July 16, 2025 | 39.77 | 39.59 | 39.59 | 39.77 | 38.74 | 247,321 |
July 15, 2025 | 40.31 | 39.45 | 39.45 | 40.38 | 39.44 | 209,620 |
July 14, 2025 | 39.99 | 40.21 | 40.21 | 40.36 | 39.78 | 108,400 |
July 11, 2025 | 40.95 | 40.14 | 40.14 | 40.99 | 40.03 | 162,100 |
July 10, 2025 | 40.99 | 41.21 | 41.21 | 41.63 | 40.99 | 135,121 |
July 09, 2025 | 40.81 | 41.13 | 41.13 | 41.17 | 40.33 | 136,315 |
July 08, 2025 | 40.58 | 40.71 | 40.71 | 41.38 | 40.28 | 154,519 |
July 07, 2025 | 40.75 | 40.54 | 40.54 | 41.4 | 40.47 | 187,699 |
July 03, 2025 | 40.76 | 41.17 | 41.17 | 41.36 | 40.76 | 64,200 |
July 02, 2025 | 40.31 | 40.73 | 40.73 | 40.83 | 40.2 | 129,500 |
July 01, 2025 | 39.88 | 40.23 | 40.23 | 41.24 | 39.6 | 152,835 |
June 30, 2025 | 40.53 | 40.04 | 40.04 | 40.62 | 39.83 | 171,300 |
June 27, 2025 | 39.9 | 40.48 | 40.48 | 40.67 | 39.59 | 439,300 |
June 26, 2025 | 39.39 | 39.84 | 39.84 | 39.86 | 39.27 | 157,308 |
June 25, 2025 | 39.69 | 39.32 | 39.32 | 39.78 | 39.31 | 135,900 |
June 24, 2025 | 39.72 | 39.65 | 39.65 | 39.92 | 39.34 | 158,327 |
June 23, 2025 | 38 | 39.16 | 39.16 | 39.19 | 37.99 | 115,900 |
June 20, 2025 | 38.35 | 38.04 | 38.04 | 38.51 | 37.91 | 352,600 |
June 18, 2025 | 38.18 | 38.02 | 38.02 | 38.68 | 37.95 | 144,833 |
June 17, 2025 | 37.97 | 38.15 | 38.15 | 38.73 | 37.97 | 201,300 |
June 16, 2025 | 38.14 | 38.64 | 38.64 | 38.68 | 37.99 | 159,300 |
June 13, 2025 | 37.99 | 37.61 | 37.61 | 38.14 | 37.4 | 206,200 |
June 12, 2025 | 39.07 | 38.72 | 38.72 | 39.15 | 38.46 | 151,443 |
June 11, 2025 | 39.32 | 39.32 | 39.32 | 39.81 | 39.27 | 208,933 |