49.89
+0.02(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 49.88 | 49.89 | 49.89 | 49.89 | 49.87 | 2.44M |
September 04, 2025 | 49.86 | 49.87 | 49.87 | 49.87 | 49.85 | 2.09M |
September 03, 2025 | 49.85 | 49.86 | 49.86 | 49.86 | 49.85 | 2.6M |
September 02, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.84 | 3.28M |
August 29, 2025 | 50 | 50.02 | 50.02 | 50.02 | 50 | 3.81M |
August 28, 2025 | 49.98 | 49.98 | 49.98 | 49.99 | 49.98 | 1.05M |
August 27, 2025 | 49.98 | 49.98 | 49.98 | 49.99 | 49.98 | 1.55M |
August 26, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.97 | 902,138 |
August 25, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.96 | 4.63M |
August 22, 2025 | 49.97 | 49.96 | 49.96 | 49.97 | 49.96 | 1.72M |
August 21, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.94 | 2.09M |
August 20, 2025 | 49.94 | 49.95 | 49.95 | 49.95 | 49.94 | 1.33M |
August 19, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.93 | 1.38M |
August 18, 2025 | 49.93 | 49.94 | 49.94 | 49.94 | 49.92 | 2.15M |
August 15, 2025 | 49.92 | 49.93 | 49.93 | 49.93 | 49.92 | 1.71M |
August 14, 2025 | 49.91 | 49.91 | 49.91 | 49.92 | 49.91 | 1.36M |
August 13, 2025 | 49.9 | 49.91 | 49.91 | 49.91 | 49.9 | 1.39M |
August 12, 2025 | 49.89 | 49.9 | 49.9 | 49.9 | 49.89 | 2.37M |
August 11, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.88 | 2.72M |
August 08, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.88 | 1.69M |
August 07, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.86 | 1.68M |
August 06, 2025 | 49.86 | 49.87 | 49.87 | 49.87 | 49.85 | 2.72M |
August 05, 2025 | 49.85 | 49.85 | 49.85 | 49.86 | 49.85 | 1.65M |
August 04, 2025 | 49.84 | 49.85 | 49.85 | 49.85 | 49.84 | 1.88M |
August 01, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.83 | 3.9M |
July 31, 2025 | 49.98 | 49.98 | 49.81 | 49.99 | 49.98 | 1.73M |
July 30, 2025 | 49.98 | 49.98 | 49.98 | 49.99 | 49.98 | 1.3M |
July 29, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.97 | 2.19M |
July 28, 2025 | 49.96 | 49.96 | 49.96 | 49.97 | 49.96 | 2.53M |
July 25, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.96 | 959,624 |
July 24, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.94 | 1.36M |
July 23, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.94 | 1.4M |
July 22, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.93 | 1.44M |
July 21, 2025 | 49.93 | 49.93 | 49.93 | 49.94 | 49.93 | 1.61M |
July 18, 2025 | 49.92 | 49.93 | 49.93 | 49.93 | 49.92 | 1.14M |
July 17, 2025 | 49.9 | 49.9 | 49.9 | 49.91 | 49.9 | 1.5M |
July 16, 2025 | 49.9 | 49.9 | 49.9 | 49.91 | 49.9 | 1.19M |
July 15, 2025 | 49.9 | 49.9 | 49.9 | 49.9 | 49.89 | 2.1M |
July 14, 2025 | 49.89 | 49.89 | 49.89 | 49.9 | 49.89 | 1.39M |
July 11, 2025 | 49.89 | 49.88 | 49.88 | 49.89 | 49.88 | 745,837 |
July 10, 2025 | 49.86 | 49.86 | 49.86 | 49.87 | 49.86 | 1.81M |
July 09, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.85 | 2.35M |
July 08, 2025 | 49.86 | 49.85 | 49.85 | 49.86 | 49.85 | 1.8M |
July 07, 2025 | 49.85 | 49.84 | 49.84 | 49.85 | 49.84 | 1.5M |
July 03, 2025 | 49.84 | 49.85 | 49.85 | 49.85 | 49.84 | 906,177 |
July 02, 2025 | 49.83 | 49.82 | 49.82 | 49.83 | 49.82 | 1.93M |
July 01, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.81 | 3.48M |
June 30, 2025 | 49.99 | 50 | 49.81 | 50 | 49.99 | 2.51M |
June 27, 2025 | 49.99 | 50 | 50 | 50 | 49.99 | 1.75M |
June 26, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.97 | 1.5M |
June 25, 2025 | 49.98 | 49.97 | 49.97 | 49.98 | 49.97 | 1.92M |
June 24, 2025 | 49.97 | 49.98 | 49.98 | 49.98 | 49.97 | 2.13M |
June 23, 2025 | 49.96 | 49.96 | 49.96 | 49.97 | 49.96 | 2.51M |
June 20, 2025 | 49.95 | 49.95 | 49.95 | 49.96 | 49.95 | 1.56M |
June 18, 2025 | 49.94 | 49.93 | 49.93 | 49.94 | 49.93 | 3.07M |
June 17, 2025 | 49.93 | 49.92 | 49.92 | 49.93 | 49.92 | 1.43M |
June 16, 2025 | 49.92 | 49.92 | 49.92 | 49.93 | 49.92 | 1.34M |
June 13, 2025 | 49.91 | 49.92 | 49.92 | 49.92 | 49.91 | 1.32M |
June 12, 2025 | 49.91 | 49.9 | 49.9 | 49.91 | 49.9 | 1.5M |
June 11, 2025 | 49.89 | 49.89 | 49.89 | 49.9 | 49.89 | 1.33M |