50.01
+0.02(+0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 50.02 | 50.01 | 50.01 | 50.02 | 50.01 | 9,823 |
September 04, 2025 | 49.99 | 49.99 | 49.99 | 50 | 49.99 | 4,900 |
September 03, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 394,200 |
September 02, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.98 | 13,827 |
August 29, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.97 | 29,300 |
August 28, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.12 | 3,932 |
August 27, 2025 | 50.13 | 50.12 | 50.12 | 50.13 | 50.12 | 2,600 |
August 26, 2025 | 50.11 | 50.12 | 50.12 | 50.12 | 50.11 | 11,720 |
August 25, 2025 | 50.11 | 50.11 | 50.11 | 50.12 | 50.11 | 12,444 |
August 22, 2025 | 50.12 | 50.1 | 50.1 | 50.12 | 50.1 | 30,034 |
August 21, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.08 | 26,340 |
August 20, 2025 | 50.08 | 50.08 | 50.08 | 50.09 | 50.08 | 8,500 |
August 19, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 3,900 |
August 18, 2025 | 50.07 | 50.07 | 50.07 | 50.08 | 50.07 | 2,009 |
August 15, 2025 | 50.06 | 50.08 | 50.08 | 50.08 | 50.06 | 30,139 |
August 14, 2025 | 50.04 | 50.05 | 50.05 | 50.05 | 50.04 | 3,422 |
August 13, 2025 | 50.04 | 50.04 | 50.04 | 50.05 | 50.04 | 6,500 |
August 12, 2025 | 50.05 | 50.04 | 50.04 | 50.05 | 50.03 | 9,053 |
August 11, 2025 | 50.04 | 50.03 | 50.03 | 50.04 | 50.03 | 10,630 |
August 08, 2025 | 50.02 | 50.03 | 50.03 | 50.03 | 50.02 | 9,744 |
August 07, 2025 | 50.02 | 50.01 | 50.01 | 50.02 | 50.01 | 4,500 |
August 06, 2025 | 50 | 50 | 50 | 50.01 | 50 | 8,900 |
August 05, 2025 | 49.99 | 50 | 50 | 50 | 49.99 | 27,100 |
August 01, 2025 | 49.99 | 50 | 50 | 50 | 49.99 | 11,909 |
July 31, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 27,900 |
July 30, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 616 |
July 29, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 29,800 |
July 28, 2025 | 50.12 | 50.13 | 50.13 | 50.13 | 50.12 | 4,700 |
July 25, 2025 | 50.12 | 50.12 | 50.12 | 50.13 | 50.12 | 5,900 |
July 24, 2025 | 50.1 | 50.11 | 50.11 | 50.11 | 50.1 | 2,712 |
July 23, 2025 | 50.09 | 50.1 | 50.1 | 50.1 | 50.09 | 8,500 |
July 22, 2025 | 50.09 | 50.09 | 50.09 | 50.1 | 50.09 | 8,100 |
July 21, 2025 | 50.1 | 50.08 | 50.08 | 50.1 | 50.08 | 3,400 |
July 18, 2025 | 50.08 | 50.08 | 50.08 | 50.09 | 50.08 | 13,337 |
July 17, 2025 | 50.07 | 50.06 | 50.06 | 50.07 | 50.06 | 2,800 |
July 16, 2025 | 50.05 | 50.06 | 50.06 | 50.07 | 50.05 | 12,900 |
July 15, 2025 | 50.05 | 50.06 | 50.06 | 50.06 | 50.05 | 632 |
July 14, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.04 | 2,700 |
July 11, 2025 | 50.06 | 50.05 | 50.05 | 50.06 | 50.04 | 1,992 |
July 10, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.02 | 2,484 |
July 09, 2025 | 50.02 | 50.03 | 50.03 | 50.03 | 50.02 | 1,126 |
July 08, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.01 | 1,273 |
July 07, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50 | 3,700 |
July 04, 2025 | 50 | 50.01 | 50.01 | 50.01 | 50 | 8,600 |
July 03, 2025 | 49.98 | 50.01 | 50.01 | 50.01 | 49.98 | 37,600 |
July 02, 2025 | 49.98 | 49.99 | 49.99 | 49.99 | 49.98 | 15,218 |
June 30, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.98 | 12,017 |
June 27, 2025 | 50.13 | 50.13 | 49.96 | 50.15 | 50.13 | 28,504 |
June 26, 2025 | 50.12 | 50.12 | 49.94 | 50.12 | 50.12 | 1,600 |
June 25, 2025 | 50.12 | 50.11 | 49.94 | 50.12 | 50.11 | 4,700 |
June 24, 2025 | 50.11 | 50.1 | 49.93 | 50.11 | 50.1 | 6,945 |
June 23, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 21,500 |
June 20, 2025 | 50.09 | 50.09 | 50.09 | 50.11 | 50.09 | 4,200 |
June 19, 2025 | 50.07 | 50.08 | 50.08 | 50.08 | 50.07 | 3,022 |
June 18, 2025 | 50.07 | 50.08 | 50.08 | 50.08 | 50.07 | 726 |
June 17, 2025 | 50.08 | 50.06 | 50.06 | 50.08 | 50.06 | 2,600 |
June 16, 2025 | 50.07 | 50.06 | 50.06 | 50.07 | 50.06 | 4,000 |
June 13, 2025 | 50.05 | 50.05 | 50.05 | 50.07 | 50.05 | 3,100 |
June 12, 2025 | 50.04 | 50.03 | 50.03 | 50.04 | 50.03 | 7,400 |
June 11, 2025 | 50.03 | 50.03 | 50.03 | 50.04 | 50.03 | 5,640 |