50.13
+0.02(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 50.12 | 50.13 | 50.13 | 50.14 | 50.12 | 15,951 |
| September 25, 2025 | 50.11 | 50.11 | 50.11 | 50.12 | 50.11 | 21,794 |
| September 24, 2025 | 50.11 | 50.1 | 50.1 | 50.11 | 50.1 | 6,138 |
| September 23, 2025 | 50.1 | 50.1 | 50.1 | 50.11 | 50.09 | 14,100 |
| September 22, 2025 | 50.09 | 50.1 | 50.1 | 50.1 | 50.09 | 3,426 |
| September 19, 2025 | 50.07 | 50.08 | 50.08 | 50.09 | 50.07 | 2,710 |
| September 18, 2025 | 50.08 | 50.07 | 50.07 | 50.08 | 50.07 | 2,200 |
| September 17, 2025 | 50.06 | 50.07 | 50.07 | 50.07 | 50.06 | 4,576 |
| September 16, 2025 | 50.06 | 50.06 | 50.06 | 50.07 | 50.06 | 1,740 |
| September 15, 2025 | 50.05 | 50.06 | 50.06 | 50.06 | 50.05 | 20,300 |
| September 12, 2025 | 50.06 | 50.05 | 50.05 | 50.06 | 50.05 | 4,225 |
| September 11, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.03 | 10,305 |
| September 10, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.02 | 10,900 |
| September 09, 2025 | 50.02 | 50.03 | 50.03 | 50.03 | 50.02 | 5,532 |
| September 08, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 13,900 |
| 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 |