50.82
+0.0335(+0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 50.78 | 50.79 | 50.79 | 50.81 | 50.78 | 74,639 |
September 26, 2025 | 50.74 | 50.76 | 50.76 | 50.76 | 50.73 | 142,200 |
September 25, 2025 | 50.75 | 50.73 | 50.73 | 50.75 | 50.7 | 177,600 |
September 24, 2025 | 50.83 | 50.79 | 50.79 | 50.83 | 50.78 | 238,115 |
September 23, 2025 | 50.84 | 50.83 | 50.83 | 50.84 | 50.8 | 148,635 |
September 22, 2025 | 50.85 | 50.81 | 50.81 | 50.85 | 50.8 | 113,600 |
September 19, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.81 | 652,527 |
September 18, 2025 | 50.81 | 50.81 | 50.81 | 50.82 | 50.78 | 374,021 |
September 17, 2025 | 50.88 | 50.82 | 50.82 | 50.9 | 50.8 | 384,900 |
September 16, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.83 | 145,524 |
September 15, 2025 | 50.83 | 50.83 | 50.83 | 50.85 | 50.83 | 211,100 |
September 12, 2025 | 50.82 | 50.8 | 50.8 | 50.82 | 50.77 | 219,300 |
September 11, 2025 | 50.77 | 50.82 | 50.82 | 50.86 | 50.76 | 446,700 |
September 10, 2025 | 50.79 | 50.76 | 50.76 | 50.81 | 50.76 | 397,100 |
September 09, 2025 | 50.78 | 50.76 | 50.76 | 50.81 | 50.75 | 219,527 |
September 08, 2025 | 50.78 | 50.78 | 50.78 | 50.81 | 50.77 | 134,100 |
September 05, 2025 | 50.82 | 50.78 | 50.78 | 50.83 | 50.77 | 150,298 |
September 04, 2025 | 50.68 | 50.71 | 50.71 | 50.71 | 50.64 | 136,800 |
September 03, 2025 | 50.58 | 50.63 | 50.63 | 50.64 | 50.57 | 193,508 |
September 02, 2025 | 50.56 | 50.58 | 50.58 | 50.58 | 50.53 | 187,315 |
August 29, 2025 | 50.77 | 50.78 | 50.6 | 50.78 | 50.76 | 270,600 |
August 28, 2025 | 50.77 | 50.76 | 50.58 | 50.77 | 50.73 | 233,042 |
August 27, 2025 | 50.73 | 50.75 | 50.57 | 50.77 | 50.72 | 195,700 |
August 26, 2025 | 50.71 | 50.72 | 50.54 | 50.74 | 50.7 | 341,023 |
August 25, 2025 | 50.7 | 50.67 | 50.49 | 50.71 | 50.67 | 252,500 |
August 22, 2025 | 50.62 | 50.72 | 50.72 | 50.74 | 50.61 | 233,210 |
August 21, 2025 | 50.61 | 50.59 | 50.59 | 50.63 | 50.57 | 201,238 |
August 20, 2025 | 50.64 | 50.64 | 50.64 | 50.67 | 50.62 | 190,600 |
August 19, 2025 | 50.62 | 50.62 | 50.62 | 50.63 | 50.61 | 101,922 |
August 18, 2025 | 50.65 | 50.61 | 50.61 | 50.65 | 50.58 | 175,556 |
August 15, 2025 | 50.65 | 50.62 | 50.62 | 50.66 | 50.6 | 131,314 |
August 14, 2025 | 50.63 | 50.61 | 50.61 | 50.63 | 50.59 | 89,137 |
August 13, 2025 | 50.64 | 50.66 | 50.66 | 50.67 | 50.64 | 110,247 |
August 12, 2025 | 50.56 | 50.59 | 50.59 | 50.59 | 50.55 | 98,500 |
August 11, 2025 | 50.52 | 50.53 | 50.53 | 50.55 | 50.51 | 244,112 |
August 08, 2025 | 50.55 | 50.52 | 50.52 | 50.56 | 50.51 | 158,100 |
August 07, 2025 | 50.58 | 50.56 | 50.56 | 50.58 | 50.54 | 533,129 |
August 06, 2025 | 50.55 | 50.58 | 50.58 | 50.58 | 50.52 | 160,400 |
August 05, 2025 | 50.53 | 50.54 | 50.54 | 50.56 | 50.52 | 175,100 |
August 04, 2025 | 50.54 | 50.56 | 50.56 | 50.56 | 50.51 | 378,565 |
August 01, 2025 | 50.46 | 50.54 | 50.54 | 50.55 | 50.44 | 198,826 |
July 31, 2025 | 50.5 | 50.49 | 50.31 | 50.52 | 50.48 | 152,948 |
July 30, 2025 | 50.5 | 50.49 | 50.31 | 50.56 | 50.47 | 293,100 |
July 29, 2025 | 50.49 | 50.5 | 50.32 | 50.52 | 50.48 | 675,700 |
July 28, 2025 | 50.47 | 50.46 | 50.28 | 50.48 | 50.45 | 508,617 |
July 25, 2025 | 50.46 | 50.48 | 50.3 | 50.49 | 50.46 | 295,317 |
July 24, 2025 | 50.42 | 50.44 | 50.26 | 50.46 | 50.42 | 108,600 |
July 23, 2025 | 50.49 | 50.47 | 50.29 | 50.51 | 50.47 | 248,619 |
July 22, 2025 | 50.48 | 50.51 | 50.33 | 50.52 | 50.48 | 111,600 |
July 21, 2025 | 50.48 | 50.48 | 50.3 | 50.51 | 50.47 | 472,700 |
July 18, 2025 | 50.46 | 50.44 | 50.26 | 50.46 | 50.43 | 159,329 |
July 17, 2025 | 50.39 | 50.4 | 50.22 | 50.4 | 50.36 | 822,413 |
July 16, 2025 | 50.32 | 50.36 | 50.18 | 50.39 | 50.32 | 131,200 |
July 15, 2025 | 50.36 | 50.29 | 50.11 | 50.36 | 50.29 | 154,710 |
July 14, 2025 | 50.34 | 50.34 | 50.16 | 50.37 | 50.33 | 104,826 |
July 11, 2025 | 50.33 | 50.36 | 50.36 | 50.36 | 50.32 | 174,700 |
July 10, 2025 | 50.37 | 50.36 | 50.36 | 50.38 | 50.33 | 132,821 |
July 09, 2025 | 50.35 | 50.38 | 50.38 | 50.38 | 50.31 | 249,400 |
July 08, 2025 | 50.32 | 50.31 | 50.31 | 50.32 | 50.29 | 223,600 |
July 07, 2025 | 50.36 | 50.34 | 50.34 | 50.38 | 50.32 | 228,625 |