50.25
+0.2975(+0.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 49.82 | 49.95 | 49.95 | 50.19 | 49.79 | 9,923 |
September 04, 2025 | 49.34 | 49.62 | 49.62 | 49.63 | 49.34 | 14,402 |
September 03, 2025 | 49.08 | 49.48 | 49.48 | 49.48 | 48.91 | 12,520 |
September 02, 2025 | 49.34 | 49.07 | 49.07 | 49.46 | 48.91 | 7,429 |
September 01, 2025 | 50.04 | 49.97 | 49.97 | 50.1 | 49.92 | 2,584 |
August 29, 2025 | 49.99 | 49.87 | 49.87 | 49.99 | 49.73 | 16,363 |
August 28, 2025 | 50.14 | 50.04 | 50.04 | 50.15 | 50 | 23,634 |
August 27, 2025 | 49.95 | 49.85 | 49.85 | 49.95 | 49.71 | 19,441 |
August 26, 2025 | 49.98 | 49.96 | 49.96 | 50.13 | 49.74 | 2,743 |
August 22, 2025 | 50.3 | 50.97 | 50.97 | 50.98 | 50.3 | 27,890 |
August 21, 2025 | 50.23 | 50.27 | 50.27 | 50.27 | 50.23 | 130 |
August 20, 2025 | 50.07 | 50.48 | 50.48 | 50.48 | 50.04 | 5,777 |
August 19, 2025 | 50.04 | 50.34 | 50.34 | 50.39 | 50.04 | 1,656 |
August 18, 2025 | 50.03 | 50 | 50 | 50.03 | 49.9 | 20,224 |
August 15, 2025 | 50.17 | 50.2 | 50.2 | 50.25 | 50.14 | 2,872 |
August 14, 2025 | 49.88 | 49.89 | 49.89 | 49.96 | 49.82 | 4,040 |
August 13, 2025 | 49.81 | 49.89 | 49.89 | 49.89 | 49.81 | 2 |
August 12, 2025 | 49.25 | 49.49 | 49.49 | 49.49 | 49.25 | 5,193 |
August 11, 2025 | 49.48 | 48.99 | 48.99 | 49.48 | 48.94 | 4,839 |
August 08, 2025 | 49.19 | 49.33 | 49.33 | 49.33 | 49.19 | 86 |
August 07, 2025 | 48.83 | 49.1 | 49.1 | 49.2 | 48.83 | 2,936 |
August 06, 2025 | 48.5 | 48.63 | 48.63 | 48.63 | 48.43 | 4,153 |
August 05, 2025 | 48.38 | 48.38 | 48.38 | 48.45 | 48.32 | 6,895 |
August 04, 2025 | 47.85 | 48.24 | 48.24 | 48.27 | 47.84 | 50,612 |
August 01, 2025 | 47.72 | 47.53 | 47.53 | 47.82 | 47.28 | 20,238 |
July 31, 2025 | 48.82 | 48.25 | 48.25 | 48.85 | 48.25 | 6,511 |
July 30, 2025 | 49.04 | 48.78 | 48.78 | 49.19 | 48.78 | 11,862 |
July 29, 2025 | 49.13 | 49.07 | 49.07 | 49.2 | 49 | 5,609 |
July 28, 2025 | 50.28 | 49.28 | 49.28 | 50.28 | 49.28 | 6,791 |
July 25, 2025 | 49.81 | 49.86 | 49.86 | 49.86 | 49.68 | 203 |
July 24, 2025 | 50.12 | 50.15 | 50.15 | 50.18 | 50.12 | 57 |
July 23, 2025 | 49.92 | 49.83 | 49.83 | 49.92 | 49.75 | 566 |
July 22, 2025 | 49.1 | 49.3 | 49.3 | 49.32 | 49.01 | 474 |
July 21, 2025 | 49.09 | 49.42 | 49.42 | 49.42 | 49.05 | 131 |
July 18, 2025 | 49.43 | 49.21 | 49.21 | 49.43 | 49.21 | 124 |
July 17, 2025 | 48.81 | 48.97 | 48.97 | 48.97 | 48.72 | 27,713 |
July 16, 2025 | 48.72 | 48.93 | 48.93 | 48.93 | 48.72 | 16,891 |
July 15, 2025 | 49.31 | 48.82 | 48.82 | 49.43 | 48.82 | 759 |
July 14, 2025 | 49.24 | 49.31 | 49.31 | 49.31 | 49.15 | 10,718 |
July 11, 2025 | 49.47 | 49.43 | 49.43 | 49.52 | 49.39 | 12,404 |
July 10, 2025 | 50.02 | 49.86 | 49.86 | 50.12 | 49.8 | 3,217 |
July 09, 2025 | 49.56 | 49.71 | 49.71 | 49.78 | 49.56 | 2,754 |
July 08, 2025 | 49.37 | 49.24 | 49.24 | 49.37 | 49.1 | 401 |
July 07, 2025 | 49.13 | 49.23 | 49.23 | 49.23 | 49.12 | 295 |
July 04, 2025 | 49.24 | 49.23 | 49.23 | 49.28 | 49.05 | 2,717 |
July 03, 2025 | 49.51 | 49.37 | 49.37 | 49.51 | 49.3 | 14,515 |
July 02, 2025 | 49.32 | 49.25 | 49.25 | 49.33 | 49.03 | 15,473 |
July 01, 2025 | 49.3 | 49.14 | 49.14 | 49.3 | 49.08 | 4,236 |
June 30, 2025 | 49.28 | 49.09 | 49.09 | 49.28 | 48.94 | 11,115 |
June 27, 2025 | 48.9 | 49.13 | 49.13 | 49.13 | 48.9 | 2,790 |
June 26, 2025 | 48.55 | 48.54 | 48.54 | 48.56 | 48.52 | 4,107 |
June 25, 2025 | 48.24 | 48.19 | 48.19 | 48.25 | 48.18 | 1,483 |
June 24, 2025 | 48.47 | 48.55 | 48.55 | 48.65 | 48.46 | 1,744 |
June 23, 2025 | 47.52 | 47.72 | 47.72 | 47.72 | 47.13 | 55,473 |
June 20, 2025 | 47.91 | 47.78 | 47.78 | 47.91 | 47.66 | 814 |
June 19, 2025 | 47.55 | 47.43 | 47.43 | 47.7 | 47.43 | 3,492 |
June 18, 2025 | 49.06 | 48.92 | 48.05 | 49.06 | 48.76 | 59,401 |
June 17, 2025 | 49.38 | 49.13 | 48.24 | 49.41 | 49.13 | 3,147 |
June 16, 2025 | 49.76 | 49.79 | 48.89 | 49.79 | 49.74 | 17,736 |
June 13, 2025 | 49.31 | 49.51 | 48.62 | 49.58 | 49.31 | 1,101 |