50.07
-0.01(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 50.02 | 50.03 | 50.03 | 50.03 | 50.02 | 19,344 |
| June 09, 2025 | 50.02 | 50.03 | 50.03 | 50.03 | 50.02 | 19,700 |
| June 06, 2025 | 50.01 | 50.02 | 50.02 | 50.02 | 50.01 | 10,800 |
| June 05, 2025 | 49.99 | 50 | 50 | 50.01 | 49.99 | 5,741 |
| June 04, 2025 | 50 | 50 | 50 | 50 | 49.99 | 16,800 |
| June 03, 2025 | 50 | 49.99 | 49.99 | 50 | 49.98 | 10,702 |
| June 02, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.98 | 17,500 |
| May 30, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.98 | 17,469 |
| May 29, 2025 | 50.12 | 50.13 | 50.13 | 50.13 | 50.12 | 13,915 |
| May 28, 2025 | 50.12 | 50.13 | 50.13 | 50.13 | 50.12 | 500 |
| May 27, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.11 | 7,587 |
| May 26, 2025 | 50.11 | 50.12 | 50.12 | 50.12 | 50.11 | 6,400 |
| May 23, 2025 | 50.1 | 50.11 | 50.11 | 50.12 | 50.1 | 3,637 |
| May 22, 2025 | 50.1 | 50.1 | 50.1 | 50.1 | 50.09 | 7,819 |