52.21
-0.0355(-0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 52.2 | 52.21 | 52.21 | 52.21 | 52.19 | 676 |
September 25, 2025 | 52.19 | 52.25 | 52.25 | 52.25 | 52.19 | 200 |
September 24, 2025 | 52.26 | 52.25 | 52.25 | 52.26 | 52.24 | 1,632 |
September 23, 2025 | 52.28 | 52.29 | 52.29 | 52.3 | 52.26 | 1,449 |
September 22, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 100 |
September 19, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 100 |
September 18, 2025 | 52.21 | 52.26 | 52.26 | 52.26 | 52.21 | 1,100 |
September 17, 2025 | 52.28 | 52.23 | 52.23 | 52.28 | 52.23 | 600 |
September 16, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 7 |
September 15, 2025 | 52.19 | 52.24 | 52.24 | 52.25 | 52.19 | 9,900 |
September 12, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 100 |
September 11, 2025 | 52.17 | 52.14 | 52.14 | 52.17 | 52.14 | 23,920 |
September 10, 2025 | 52.12 | 52.13 | 52.13 | 52.13 | 52.12 | 600 |
September 09, 2025 | 52.12 | 52.1 | 52.1 | 52.12 | 52.1 | 400 |
September 08, 2025 | 52.06 | 52.1 | 52.1 | 52.11 | 52.06 | 1,346 |
September 05, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 73 |
September 04, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 100 |
September 03, 2025 | 51.85 | 51.84 | 51.84 | 51.85 | 51.84 | 1,130 |
September 02, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 100 |
August 29, 2025 | 52 | 52.04 | 52.04 | 52.04 | 52 | 6,941 |
August 28, 2025 | 51.96 | 51.97 | 51.97 | 51.97 | 51.96 | 217 |
August 27, 2025 | 51.89 | 51.96 | 51.96 | 51.96 | 51.89 | 331 |
August 26, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 100 |
August 25, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 100 |
August 22, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 401 |
August 21, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 167 |
August 20, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 201 |
August 19, 2025 | 51.76 | 51.74 | 51.74 | 51.76 | 51.74 | 129 |
August 18, 2025 | 51.73 | 51.75 | 51.75 | 51.75 | 51.73 | 230 |
August 15, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 100 |
August 14, 2025 | 51.79 | 51.76 | 51.76 | 51.81 | 51.73 | 3,805 |
August 13, 2025 | 51.82 | 51.81 | 51.81 | 51.82 | 51.81 | 600 |
August 12, 2025 | 51.7 | 51.72 | 51.72 | 51.72 | 51.7 | 552 |
August 11, 2025 | 51.7 | 51.7 | 51.7 | 51.7 | 51.7 | 38,800 |
August 08, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 100 |
August 07, 2025 | 51.7 | 51.7 | 51.7 | 51.7 | 51.7 | 12 |
August 06, 2025 | 51.66 | 51.67 | 51.67 | 51.67 | 51.66 | 400 |
August 05, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 124 |
August 04, 2025 | 51.68 | 51.69 | 51.69 | 51.72 | 51.68 | 700 |
August 01, 2025 | 51.6 | 51.65 | 51.65 | 51.65 | 51.6 | 116 |
July 31, 2025 | 51.74 | 51.74 | 51.49 | 51.8 | 51.74 | 7,119 |
July 30, 2025 | 51.72 | 51.71 | 51.46 | 51.74 | 51.71 | 1,200 |
July 29, 2025 | 51.74 | 51.74 | 51.5 | 51.74 | 51.74 | 100 |
July 28, 2025 | 51.68 | 51.68 | 51.68 | 51.69 | 51.68 | 524 |
July 25, 2025 | 51.68 | 51.72 | 51.72 | 51.72 | 51.68 | 1,600 |
July 24, 2025 | 51.68 | 51.65 | 51.65 | 51.69 | 51.57 | 6,628 |
July 23, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 100 |
July 22, 2025 | 51.74 | 51.76 | 51.76 | 51.76 | 51.74 | 912 |
July 21, 2025 | 51.7 | 51.69 | 51.69 | 51.7 | 51.69 | 300 |
July 18, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 400 |
July 17, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 100 |
July 16, 2025 | 51.49 | 51.52 | 51.52 | 51.52 | 51.49 | 215 |
July 15, 2025 | 51.51 | 51.45 | 51.45 | 51.51 | 51.45 | 444 |
July 14, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 200 |
July 11, 2025 | 51.54 | 51.52 | 51.52 | 51.54 | 51.52 | 735 |
July 10, 2025 | 51.6 | 51.6 | 51.6 | 51.6 | 51.6 | 100 |
July 09, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 100 |
July 08, 2025 | 51.52 | 51.51 | 51.51 | 51.53 | 51.41 | 2,800 |
July 07, 2025 | 51.59 | 51.55 | 51.55 | 51.59 | 51.55 | 419 |
July 03, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 100 |