49.75
+0.015(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 49.79 | 49.74 | 49.74 | 49.79 | 49.67 | 970 |
| September 04, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0 |
| September 03, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.57 | 2,441 |
| September 02, 2025 | 49.54 | 49.51 | 49.51 | 49.54 | 49.51 | 400 |
| September 01, 2025 | 49.82 | 49.56 | 49.56 | 49.82 | 49.53 | 620 |
| August 29, 2025 | 49.6 | 49.62 | 49.62 | 49.62 | 49.6 | 1,402 |
| August 28, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0 |
| August 27, 2025 | 49.58 | 49.56 | 49.56 | 49.58 | 49.56 | 2 |
| August 26, 2025 | 49.7 | 49.54 | 49.54 | 49.7 | 49.54 | 1,725 |
| August 22, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0 |
| August 21, 2025 | 49.66 | 49.52 | 49.52 | 49.66 | 49.51 | 2,213 |
| August 20, 2025 | 49.46 | 49.48 | 49.48 | 49.51 | 49.46 | 15,696 |
| August 19, 2025 | 49.49 | 49.39 | 49.39 | 49.49 | 49.39 | 1,022 |
| August 18, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0 |
| August 15, 2025 | 49.49 | 49.45 | 49.45 | 49.49 | 49.45 | 1,183 |
| August 14, 2025 | 49.47 | 49.45 | 49.45 | 49.47 | 49.45 | 200 |
| August 13, 2025 | 49.46 | 49.47 | 49.47 | 49.47 | 49.46 | 5,254 |
| August 12, 2025 | 49.43 | 49.41 | 49.41 | 49.48 | 49.41 | 426 |
| August 11, 2025 | 49.43 | 49.38 | 49.38 | 49.43 | 49.38 | 467 |
| August 08, 2025 | 49.43 | 49.38 | 49.38 | 49.43 | 49.38 | 80 |
| August 07, 2025 | 49.4 | 49.4 | 49.4 | 49.4 | 49.4 | 0 |
| August 06, 2025 | 49.41 | 49.37 | 49.37 | 49.41 | 49.28 | 46,198 |
| August 05, 2025 | 49.4 | 49.38 | 49.38 | 49.44 | 49.37 | 1,962 |
| August 04, 2025 | 49.4 | 49.38 | 49.38 | 49.4 | 49.38 | 192 |
| August 01, 2025 | 50.42 | 50.52 | 50.52 | 50.52 | 50.42 | 5,558 |
| July 31, 2025 | 50.47 | 50.38 | 50.38 | 50.47 | 50.38 | 696 |
| July 30, 2025 | 50.46 | 50.43 | 50.43 | 50.46 | 50.43 | 10,000 |
| July 29, 2025 | 50.47 | 50.44 | 50.44 | 50.47 | 50.44 | 143 |
| July 28, 2025 | 50.42 | 50.41 | 50.41 | 50.42 | 50.41 | 10,526 |
| July 25, 2025 | 50.44 | 50.4 | 50.4 | 50.44 | 50.4 | 3,180 |
| July 24, 2025 | 50.43 | 50.39 | 50.39 | 50.43 | 50.39 | 11,362 |
| July 23, 2025 | 50.42 | 50.37 | 50.37 | 50.42 | 50.37 | 594 |
| July 22, 2025 | 50.42 | 50.41 | 50.41 | 50.42 | 50.41 | 6,226 |
| July 21, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0 |
| July 18, 2025 | 50.53 | 50.36 | 50.36 | 50.53 | 50.33 | 937 |
| July 17, 2025 | 50.32 | 50.34 | 50.34 | 50.34 | 50.32 | 2,814 |
| July 16, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0 |
| July 15, 2025 | 50.33 | 50.27 | 50.27 | 50.33 | 50.24 | 22,148 |
| July 14, 2025 | 50.3 | 50.25 | 50.25 | 50.3 | 50.25 | 126 |
| July 11, 2025 | 50.36 | 50.29 | 50.29 | 50.36 | 50.29 | 2 |
| July 10, 2025 | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 0 |
| July 09, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 554 |
| July 08, 2025 | 50.32 | 50.27 | 50.27 | 50.32 | 50.27 | 1 |
| July 07, 2025 | 50.35 | 50.28 | 50.28 | 50.35 | 50.28 | 405 |
| July 04, 2025 | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 0 |
| July 03, 2025 | 50.31 | 50.29 | 50.29 | 50.31 | 50.29 | 23 |
| July 02, 2025 | 50.37 | 50.33 | 50.33 | 50.37 | 50.33 | 0 |
| July 01, 2025 | 50.38 | 50.27 | 50.27 | 50.38 | 50.27 | 2 |
| June 30, 2025 | 50.23 | 50.28 | 50.28 | 50.28 | 50.23 | 1,300 |
| June 27, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0 |
| June 26, 2025 | 50.28 | 50.25 | 50.25 | 50.28 | 50.25 | 1,074 |
| June 25, 2025 | 50.32 | 50.14 | 50.14 | 50.32 | 50.14 | 213 |
| June 24, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0 |
| June 23, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0 |
| June 20, 2025 | 50.17 | 50.14 | 50.14 | 50.17 | 50.14 | 102 |
| June 19, 2025 | 50.06 | 50.12 | 50.12 | 50.15 | 50.06 | 180 |
| June 18, 2025 | 50.15 | 50.12 | 50.12 | 50.15 | 50.12 | 2 |
| June 17, 2025 | 50.07 | 50.1 | 50.1 | 50.16 | 50.07 | 1,130 |
| June 16, 2025 | 50.03 | 49.98 | 49.98 | 50.03 | 49.98 | 8,289 |
| June 13, 2025 | 50.24 | 50.11 | 50.11 | 50.24 | 49.92 | 9,901 |
