51.09
+0.225(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.28 | 51.09 | 51.09 | 51.28 | 50.59 | 828 |
| August 15, 2025 | 50.76 | 50.86 | 50.86 | 50.9 | 50.51 | 692 |
| August 14, 2025 | 50.38 | 50.14 | 50.14 | 50.93 | 50.14 | 1,826 |
| August 13, 2025 | 50.7 | 50.75 | 50.75 | 50.75 | 50.62 | 841 |
| August 12, 2025 | 50.05 | 50.03 | 50.03 | 50.11 | 49.59 | 18,941 |
| August 11, 2025 | 51.03 | 50.4 | 50.4 | 51.03 | 50.4 | 246 |
| August 08, 2025 | 51.94 | 50.73 | 50.73 | 51.94 | 50.73 | 711 |
| August 07, 2025 | 52.56 | 51.65 | 51.65 | 52.84 | 51.65 | 2,118 |
| August 06, 2025 | 50.94 | 51.82 | 51.82 | 51.82 | 50.94 | 295 |
| August 05, 2025 | 51.68 | 50.74 | 50.74 | 51.68 | 50.74 | 607 |
| August 04, 2025 | 50.27 | 50.68 | 50.68 | 50.68 | 49.85 | 124 |
| August 01, 2025 | 51.74 | 50.01 | 50.01 | 51.79 | 49.95 | 4,975 |
| July 31, 2025 | 53.07 | 52.36 | 52.36 | 53.07 | 52.33 | 2,399 |
| July 30, 2025 | 53.06 | 52.76 | 52.76 | 53.06 | 52.45 | 3,709 |
| July 29, 2025 | 52.97 | 52.67 | 52.67 | 53.11 | 52.44 | 558 |
| July 28, 2025 | 52.98 | 52.55 | 52.55 | 52.98 | 52.46 | 570 |
| July 25, 2025 | 52.44 | 52.49 | 52.49 | 52.49 | 52.05 | 2,963 |
| July 24, 2025 | 52.46 | 51.95 | 51.95 | 52.46 | 51.95 | 559 |
| July 23, 2025 | 51.78 | 52.09 | 52.09 | 52.09 | 51.78 | 841 |
| July 22, 2025 | 51.75 | 51.77 | 51.77 | 51.93 | 51.26 | 707 |
| July 21, 2025 | 52.14 | 52.06 | 52.06 | 52.23 | 51.85 | 179 |
| July 18, 2025 | 51.85 | 51.59 | 51.59 | 52.72 | 51.56 | 361 |
| July 17, 2025 | 50.54 | 51.38 | 51.38 | 51.38 | 50.54 | 1,247 |
| July 16, 2025 | 50.44 | 50.3 | 50.3 | 50.7 | 50.19 | 6,724 |
| July 15, 2025 | 50.86 | 50.65 | 50.65 | 50.86 | 50.52 | 129 |
| July 14, 2025 | 49.55 | 50.39 | 50.39 | 50.39 | 49.55 | 3,340 |
| July 11, 2025 | 51.18 | 50.41 | 50.41 | 51.18 | 50.41 | 1,765 |
| July 10, 2025 | 52.15 | 51.03 | 51.03 | 52.15 | 50.79 | 2,312 |
| July 09, 2025 | 51.65 | 51.85 | 51.85 | 52.03 | 51.65 | 2,897 |
| July 08, 2025 | 51.91 | 51.45 | 51.45 | 51.91 | 51.45 | 518 |
| July 07, 2025 | 51.67 | 51.6 | 51.6 | 51.99 | 51.46 | 861 |
| July 04, 2025 | 51.76 | 51.71 | 51.71 | 51.76 | 51.32 | 2,042 |
| July 03, 2025 | 51.2 | 51.8 | 51.8 | 51.85 | 50.94 | 10,418 |
| July 02, 2025 | 50.79 | 50.44 | 50.44 | 50.79 | 50.4 | 861 |
| July 01, 2025 | 51.15 | 50.35 | 50.35 | 51.24 | 50.35 | 573 |
| June 30, 2025 | 52 | 51.29 | 51.29 | 52 | 50.8 | 914 |
| June 27, 2025 | 50.67 | 50.5 | 50.5 | 50.68 | 50.32 | 656 |
| June 26, 2025 | 49.77 | 50.24 | 50.24 | 50.24 | 49.7 | 805 |
| June 25, 2025 | 49.85 | 49.99 | 49.99 | 50.41 | 49.85 | 762 |
| June 24, 2025 | 49.92 | 49.95 | 49.95 | 50.27 | 49.48 | 196 |
| June 23, 2025 | 47.92 | 48.57 | 48.57 | 48.72 | 47.82 | 265 |
| June 20, 2025 | 49.27 | 48.78 | 48.78 | 49.27 | 48.75 | 83 |
| June 19, 2025 | 48.46 | 48.45 | 48.45 | 48.67 | 48.45 | 9 |
| June 18, 2025 | 49.15 | 49.15 | 49.15 | 49.22 | 49.12 | 1,792 |
| June 17, 2025 | 49.2 | 49.45 | 49.45 | 49.5 | 49.2 | 2,112 |
| June 16, 2025 | 49.23 | 49.35 | 49.35 | 49.39 | 48.86 | 1,377 |
| June 13, 2025 | 48.93 | 49.06 | 49.06 | 49.06 | 48.47 | 6,661 |
| June 12, 2025 | 49.55 | 49.61 | 49.61 | 49.87 | 49.09 | 402 |
| June 11, 2025 | 49.8 | 49.74 | 49.74 | 49.99 | 49.6 | 2,231 |
| June 10, 2025 | 50 | 49.73 | 49.73 | 50.26 | 49.73 | 286 |
| June 09, 2025 | 49.85 | 50.06 | 50.06 | 50.4 | 49.85 | 15 |
| June 06, 2025 | 49.6 | 49.87 | 49.87 | 50.27 | 49.6 | 216 |
| June 05, 2025 | 49.39 | 50.31 | 50.31 | 50.31 | 49.39 | 16,820 |
| June 04, 2025 | 49.5 | 49.49 | 49.49 | 49.5 | 49.17 | 1,282 |
| June 03, 2025 | 48.41 | 48.81 | 48.81 | 48.81 | 48.34 | 646 |
| June 02, 2025 | 48.19 | 48.13 | 48.13 | 48.19 | 47.82 | 530 |
| May 30, 2025 | 48.22 | 48.07 | 48.07 | 48.23 | 47.83 | 97 |
| May 29, 2025 | 48.95 | 48.13 | 48.13 | 48.96 | 48.13 | 14 |
| May 28, 2025 | 48.89 | 48.64 | 48.64 | 48.94 | 48.64 | 634 |
| May 27, 2025 | 47.9 | 48.6 | 48.6 | 48.66 | 47.86 | 2,145 |
