50.32
-0.02(-0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 49.58 | 50.34 | 50.34 | 50.34 | 49.57 | 15,007 |
September 04, 2025 | 49.76 | 49.24 | 49.24 | 49.8 | 49.24 | 1,209 |
September 03, 2025 | 49.45 | 49.57 | 49.57 | 50.11 | 49.38 | 12,655 |
September 02, 2025 | 48.62 | 49.34 | 49.34 | 49.78 | 48.42 | 26,938 |
September 01, 2025 | 48.78 | 48.71 | 48.71 | 48.83 | 48.66 | 368 |
August 29, 2025 | 48.67 | 48.5 | 48.5 | 48.8 | 48.5 | 363 |
August 28, 2025 | 48.98 | 48.77 | 48.77 | 49.18 | 48.77 | 10,594 |
August 27, 2025 | 48.88 | 48.76 | 48.76 | 48.95 | 48.7 | 7,085 |
August 26, 2025 | 48.27 | 48.53 | 48.53 | 48.63 | 48.14 | 78,657 |
August 22, 2025 | 49.09 | 49.6 | 49.6 | 49.91 | 49.06 | 19,953 |
August 21, 2025 | 48.74 | 49.06 | 49.06 | 49.06 | 48.41 | 17,925 |
August 20, 2025 | 48.45 | 48.67 | 48.67 | 48.72 | 48.3 | 56,583 |
August 19, 2025 | 48.7 | 48.57 | 48.57 | 48.82 | 48.45 | 13,837 |
August 18, 2025 | 49.12 | 48.99 | 48.99 | 49.12 | 48.6 | 4,016 |
August 15, 2025 | 48.64 | 48.56 | 48.56 | 48.64 | 48.42 | 8,658 |
August 14, 2025 | 48.22 | 48.21 | 48.21 | 48.34 | 47.86 | 25,507 |
August 13, 2025 | 47.07 | 48.17 | 48.17 | 48.17 | 47.07 | 63,759 |
August 12, 2025 | 46.5 | 46.81 | 46.81 | 47.02 | 46.4 | 35,784 |
August 11, 2025 | 46.51 | 46.66 | 46.66 | 46.83 | 46.43 | 19,816 |
August 08, 2025 | 46.44 | 46.4 | 46.4 | 46.62 | 46.29 | 50,617 |
August 07, 2025 | 46.38 | 45.91 | 45.91 | 46.64 | 45.84 | 28,647 |
August 06, 2025 | 46.88 | 46.27 | 46.27 | 46.99 | 46 | 112,086 |
August 05, 2025 | 47.15 | 46.97 | 46.97 | 47.32 | 46.72 | 34,737 |
August 04, 2025 | 46.75 | 47.06 | 47.06 | 47.06 | 46.56 | 23,491 |
August 01, 2025 | 46.27 | 46.09 | 46.09 | 46.45 | 45.75 | 54,001 |
July 31, 2025 | 46.9 | 47.1 | 47.1 | 47.3 | 46.51 | 10,508 |
July 30, 2025 | 46.79 | 47.09 | 47.09 | 47.34 | 46.37 | 50,618 |
July 29, 2025 | 46.73 | 46.51 | 46.51 | 46.98 | 46.51 | 5,429 |
July 28, 2025 | 47.59 | 47.03 | 47.03 | 47.75 | 47.02 | 34,133 |
July 25, 2025 | 47.27 | 46.97 | 46.97 | 47.39 | 46.97 | 6,271 |
July 24, 2025 | 47.41 | 47.41 | 47.41 | 47.81 | 47.03 | 2,379 |
July 23, 2025 | 46.82 | 47.31 | 47.31 | 47.47 | 46.76 | 8,030 |
July 22, 2025 | 45.87 | 46.34 | 46.34 | 46.34 | 45.64 | 8,822 |
July 21, 2025 | 45.93 | 45.84 | 45.84 | 46.19 | 45.69 | 13,884 |
July 18, 2025 | 46.51 | 46.34 | 46.34 | 46.69 | 46.3 | 7,808 |
July 17, 2025 | 46.25 | 46.49 | 46.49 | 46.58 | 46.18 | 76,946 |
July 16, 2025 | 45.28 | 45.71 | 45.71 | 46.13 | 45.26 | 30,425 |
July 15, 2025 | 46.39 | 45.55 | 45.55 | 46.56 | 45.48 | 112,931 |
July 14, 2025 | 45.58 | 46.29 | 46.29 | 46.36 | 45.58 | 82,597 |
July 11, 2025 | 46.46 | 46.03 | 46.03 | 46.52 | 45.88 | 24,139 |
July 10, 2025 | 46.04 | 46.51 | 46.51 | 46.71 | 45.88 | 90,990 |
July 09, 2025 | 45.14 | 45.79 | 45.79 | 45.96 | 44.79 | 41,840 |
July 08, 2025 | 44.66 | 45.12 | 45.12 | 45.22 | 44.57 | 15,009 |
July 07, 2025 | 44.98 | 44.58 | 44.58 | 45.24 | 44.58 | 10,790 |
July 04, 2025 | 45.08 | 44.94 | 44.94 | 45.2 | 44.82 | 1,640 |
July 03, 2025 | 45.16 | 45.03 | 45.03 | 45.39 | 44.88 | 111,249 |
July 02, 2025 | 44.68 | 45.1 | 45.1 | 45.13 | 44.25 | 60,817 |
July 01, 2025 | 44 | 44.53 | 44.53 | 44.53 | 43.74 | 83,996 |
June 30, 2025 | 44.1 | 44.06 | 44.06 | 44.15 | 43.88 | 61,308 |
June 27, 2025 | 44.21 | 44.16 | 44.16 | 44.32 | 43.9 | 66,869 |
June 26, 2025 | 44.11 | 44.06 | 44.06 | 44.19 | 43.94 | 54,172 |
June 25, 2025 | 44.39 | 43.8 | 43.8 | 44.43 | 43.71 | 83,025 |
June 24, 2025 | 43.89 | 44.17 | 44.17 | 44.18 | 43.59 | 73,802 |
June 23, 2025 | 43.7 | 43.47 | 43.47 | 43.89 | 43.47 | 115,272 |
June 20, 2025 | 43.61 | 43.58 | 43.58 | 44.27 | 43.43 | 45,631 |
June 19, 2025 | 43.65 | 43.39 | 43.39 | 43.75 | 43.38 | 6,069 |
June 18, 2025 | 43.71 | 44.09 | 44.09 | 44.14 | 43.47 | 65,280 |
June 17, 2025 | 44.39 | 44 | 44 | 44.39 | 43.96 | 47,150 |
June 16, 2025 | 44.76 | 44.41 | 44.41 | 44.95 | 44.25 | 132,404 |
June 13, 2025 | 44.23 | 44.65 | 44.65 | 44.73 | 44.1 | 78,687 |