49.84
+0.07(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49.65 | 49.84 | 49.82 | 50.15 | 49.64 | 3.93M |
| August 15, 2025 | 49.58 | 49.77 | 49.77 | 50.04 | 49.48 | 2.02M |
| August 14, 2025 | 48.34 | 49.04 | 49.04 | 49.07 | 48.23 | 2.46M |
| August 13, 2025 | 48.53 | 48.74 | 48.74 | 48.9 | 48.47 | 1.69M |
| August 12, 2025 | 47.35 | 48.05 | 48.05 | 48.08 | 47.29 | 1.93M |
| August 11, 2025 | 47.27 | 47.21 | 47.21 | 47.55 | 47.07 | 2.77M |
| August 08, 2025 | 46.89 | 47.13 | 47.13 | 47.48 | 46.81 | 2.97M |
| August 07, 2025 | 46.9 | 47.43 | 47.43 | 47.54 | 46.8 | 3.65M |
| August 06, 2025 | 47.29 | 46.18 | 46.18 | 47.47 | 46.14 | 3.49M |
| August 05, 2025 | 47.78 | 47.84 | 47.84 | 47.89 | 47.53 | 2.76M |
| August 04, 2025 | 46.83 | 48.05 | 48.05 | 48.07 | 46.82 | 2.95M |
| August 01, 2025 | 45.98 | 46.75 | 46.75 | 46.81 | 45.97 | 2.52M |
| July 31, 2025 | 45.46 | 45.64 | 45.64 | 46.47 | 44.73 | 9.81M |
| July 30, 2025 | 48.96 | 49.25 | 49.25 | 49.33 | 48.73 | 1.78M |
| July 29, 2025 | 49.43 | 49.35 | 49.35 | 49.71 | 49.1 | 2.92M |
| July 28, 2025 | 49.93 | 49.48 | 49.48 | 49.96 | 49.17 | 1.81M |
| July 25, 2025 | 49.91 | 50.37 | 50.37 | 50.37 | 49.65 | 1.47M |
| July 24, 2025 | 50.27 | 50.13 | 50.13 | 50.49 | 50 | 1.47M |
| July 23, 2025 | 49.43 | 50.16 | 50.16 | 50.4 | 49.43 | 2.23M |
| July 22, 2025 | 48.15 | 48.75 | 48.75 | 48.82 | 48.14 | 1.27M |
| July 21, 2025 | 48.08 | 47.93 | 47.93 | 48.3 | 47.89 | 1.24M |
| July 18, 2025 | 48.65 | 48.32 | 48.32 | 48.67 | 48 | 1.65M |
| July 17, 2025 | 48.1 | 48.65 | 48.65 | 48.65 | 48.03 | 1.74M |
| July 16, 2025 | 48.41 | 48.52 | 48.52 | 48.75 | 48.32 | 1.62M |
| July 15, 2025 | 48.75 | 48.12 | 48.12 | 48.75 | 47.87 | 1.48M |
| July 14, 2025 | 48.56 | 48.55 | 48.55 | 48.8 | 48.45 | 1.47M |
| July 11, 2025 | 48.64 | 48.61 | 48.61 | 48.75 | 48.39 | 1.21M |
| July 10, 2025 | 48.92 | 49.34 | 49.34 | 49.43 | 48.86 | 2.22M |
| July 09, 2025 | 48.72 | 48.83 | 48.83 | 49.02 | 48.6 | 2.31M |
| July 08, 2025 | 48.06 | 48.18 | 48.18 | 48.79 | 47.99 | 2.43M |
| July 07, 2025 | 48.23 | 48.32 | 48.32 | 48.52 | 48.08 | 2.31M |
| July 03, 2025 | 48.7 | 48.3 | 48.3 | 48.81 | 48.26 | 1.56M |
| July 02, 2025 | 48.98 | 49.31 | 49.31 | 49.37 | 48.87 | 1.44M |
| July 01, 2025 | 48.19 | 49.05 | 49.05 | 49.17 | 48.15 | 1.6M |
| June 30, 2025 | 48.43 | 48.31 | 48.31 | 48.55 | 47.99 | 1.75M |
| June 27, 2025 | 48.28 | 47.85 | 47.85 | 48.44 | 47.64 | 2.68M |
| June 26, 2025 | 48.24 | 48.37 | 48.37 | 48.45 | 48.09 | 1.93M |
| June 25, 2025 | 48.15 | 47.8 | 47.8 | 48.15 | 47.56 | 1.6M |
| June 24, 2025 | 48.45 | 48.42 | 48.42 | 48.93 | 48.39 | 2.43M |
| June 23, 2025 | 47.64 | 48.18 | 48.18 | 48.26 | 47.63 | 1.42M |
| June 20, 2025 | 48.07 | 47.86 | 47.86 | 48.11 | 47.45 | 5.61M |
| June 18, 2025 | 47.91 | 47.62 | 47.62 | 48.03 | 47.42 | 2.78M |
| June 17, 2025 | 48.98 | 48.22 | 48.22 | 49.11 | 48.18 | 2.14M |
| June 16, 2025 | 50.02 | 49.41 | 49.41 | 50.18 | 49.33 | 1.95M |
| June 13, 2025 | 49.46 | 49.67 | 49.67 | 50.3 | 49.32 | 2.3M |
| June 12, 2025 | 50.16 | 50.83 | 50.83 | 51.04 | 50.03 | 1.95M |
| June 11, 2025 | 49.86 | 49.7 | 49.7 | 50.06 | 49.6 | 1.58M |
| June 10, 2025 | 49.93 | 49.88 | 49.88 | 50.16 | 49.83 | 1.18M |
| June 09, 2025 | 49.92 | 49.75 | 49.75 | 50.14 | 49.71 | 1.8M |
| June 06, 2025 | 49.97 | 50.47 | 50.47 | 50.56 | 49.96 | 1.74M |
| June 05, 2025 | 49.91 | 49.76 | 49.76 | 50.09 | 49.51 | 1.89M |
| June 04, 2025 | 49.37 | 49.5 | 49.5 | 49.77 | 49.37 | 1.39M |
| June 03, 2025 | 49.01 | 49.19 | 49.19 | 49.55 | 48.7 | 3.58M |
| June 02, 2025 | 48.99 | 49.19 | 49.19 | 49.31 | 48.82 | 2.12M |
| May 30, 2025 | 49.91 | 49.37 | 49.37 | 49.92 | 48.59 | 4.67M |
| May 29, 2025 | 52.18 | 52.35 | 52.35 | 52.41 | 51.88 | 2.24M |
| May 28, 2025 | 52.18 | 51.99 | 51.99 | 52.38 | 51.8 | 3.47M |
| May 27, 2025 | 52.9 | 52.39 | 52.39 | 53.03 | 52.29 | 1.93M |
| May 23, 2025 | 51.86 | 51.98 | 51.98 | 52.36 | 51.8 | 1.7M |
| May 22, 2025 | 52.53 | 52.51 | 52.51 | 52.87 | 52.39 | 1.72M |