Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48.50 | -1.18% | $49.62 | $49.81 | $48.10 | 382.57K |
| 2026-09-30 | $49.08 | +0.88% | $48.97 | $49.83 | $48.68 | 1.46M |
| 2026-09-29 | $48.65 | -0.41% | $48.56 | $48.84 | $48.35 | 1.04M |
| 2026-09-28 | $48.85 | -0.10% | $48.84 | $48.85 | $48.51 | 543.90K |
| 2026-09-25 | $48.90 | +0.35% | $48.93 | $49.20 | $48.64 | 3.09M |
| 2026-09-24 | $48.73 | +0.99% | $48.16 | $48.81 | $48.16 | 688.20K |
| 2026-09-23 | $48.25 | -2.47% | $49.43 | $49.43 | $48.20 | 5.41M |
| 2026-09-22 | $49.47 | -0.90% | $50.02 | $50.82 | $49.44 | 3.74M |
| 2026-09-21 | $49.92 | +1.30% | $49.58 | $50.24 | $49.23 | 3.16M |
| 2026-09-18 | $49.28 | +0.47% | $49.55 | $50.26 | $49.17 | 271.60K |
| 2026-09-17 | $49.05 | +0.80% | $49.23 | $49.27 | $48.70 | 1.33M |
| 2026-09-16 | $48.66 | -0.41% | $49.17 | $49.17 | $48.38 | 1.88M |
| 2026-09-15 | $48.86 | -0.83% | $49.03 | $49.05 | $48.54 | 3.34M |
| 2026-09-14 | $49.27 | +2.28% | $48.54 | $49.27 | $48.54 | 10.56M |
| 2026-09-11 | $48.17 | +1.15% | $48.30 | $48.63 | $47.94 | 1.35M |
| 2026-09-10 | $47.62 | +0.49% | $47.03 | $47.64 | $47.03 | 300.70K |
| 2026-09-09 | $47.39 | -1.44% | $47.59 | $47.60 | $47.10 | 648.40K |
| 2026-09-08 | $48.08 | -0.29% | $48.09 | $48.30 | $47.64 | 242.80K |
| 2026-09-04 | $48.22 | -0.76% | $48.73 | $48.73 | $48.00 | 125.00K |
| 2026-09-03 | $48.59 | +1.06% | $48.48 | $48.83 | $48.41 | 1.42M |
| 2026-09-02 | $48.08 | +0.65% | $47.79 | $48.36 | $47.58 | 531.90K |
| 2026-09-01 | $47.77 | -1.42% | $48.16 | $48.16 | $47.66 | 481.20K |
| 2026-08-31 | $48.46 | -1.32% | $49.09 | $49.09 | $48.06 | 1.21M |
| 2026-08-28 | $49.11 | +1.07% | $48.60 | $49.39 | $48.54 | 612.20K |
| 2026-08-27 | $48.59 | -0.31% | $48.41 | $48.67 | $48.28 | 424.30K |
| 2026-08-26 | $48.74 | -0.98% | $49.22 | $49.22 | $48.49 | 3.25M |
| 2026-08-25 | $49.22 | -0.24% | $49.47 | $49.51 | $48.98 | 4.08M |
| 2026-08-24 | $49.34 | +0.71% | $48.99 | $49.59 | $48.76 | 2.20M |
| 2026-08-21 | $48.99 | +0.76% | $48.96 | $49.13 | $48.65 | 319.90K |
| 2026-08-20 | $48.62 | -0.69% | $48.74 | $48.90 | $48.31 | 721.00K |
| 2026-08-19 | $48.96 | +0.23% | $48.81 | $49.26 | $48.49 | 89.90K |
| 2026-08-18 | $48.85 | -0.37% | $48.81 | $49.01 | $48.68 | 476.50K |
| 2026-08-17 | $49.03 | -0.53% | $49.49 | $49.49 | $48.78 | 394.70K |
| 2026-08-14 | $49.29 | -0.18% | $49.41 | $49.80 | $49.10 | 617.30K |
| 2026-08-13 | $49.38 | +0.53% | $49.59 | $49.59 | $49.07 | 1.92M |
| 2026-08-12 | $49.12 | -0.14% | $49.20 | $49.26 | $48.82 | 505.20K |
| 2026-08-11 | $49.19 | -2.86% | $50.53 | $50.53 | $49.13 | 1.95M |
| 2026-08-10 | $50.64 | +0.58% | $50.54 | $50.64 | $50.15 | 177.30K |
| 2026-08-07 | $50.35 | -0.67% | $50.65 | $50.79 | $50.24 | 542.80K |
| 2026-08-06 | $50.69 | -0.82% | $50.89 | $51.26 | $50.58 | 1.11M |
| 2026-08-05 | $51.11 | -2.80% | $53.13 | $53.13 | $50.55 | 2.09M |
| 2026-08-04 | $52.58 | +0.94% | $51.66 | $52.80 | $51.64 | 588.10K |
| 2026-08-03 | $52.09 | +3.85% | $50.69 | $52.32 | $50.69 | 2.01M |
| 2026-07-31 | $50.16 | +3.23% | $48.40 | $50.47 | $48.40 | 2.84M |
| 2026-07-30 | $48.59 | -0.37% | $48.86 | $48.95 | $48.10 | 1.57M |
| 2026-07-29 | $48.77 | +0.64% | $48.60 | $49.30 | $48.24 | 1.54M |
| 2026-07-28 | $48.46 | +2.00% | $47.80 | $48.62 | $47.39 | 1.49M |
| 2026-07-27 | $47.51 | +1.50% | $47.43 | $47.91 | $47.15 | 1.58M |
| 2026-07-24 | $46.81 | +0.54% | $46.50 | $47.15 | $46.50 | 3.44M |
| 2026-07-23 | $46.56 | -4.92% | $46.95 | $46.99 | $46.24 | 3.13M |
| 2026-07-22 | $48.97 | -1.03% | $49.53 | $49.65 | $48.91 | 722.40K |
| 2026-07-21 | $49.48 | -0.90% | $49.99 | $49.99 | $49.42 | 1.14M |
| 2026-07-20 | $49.93 | +1.44% | $49.54 | $50.58 | $49.54 | 701.10K |
| 2026-07-17 | $49.22 | -1.91% | $49.50 | $50.11 | $48.85 | 2.03M |
| 2026-07-16 | $50.18 | -3.00% | $52.10 | $52.10 | $49.95 | 1.89M |
| 2026-07-15 | $51.73 | +2.52% | $50.51 | $52.00 | $50.51 | 641.30K |
| 2026-07-14 | $50.46 | +1.00% | $49.82 | $50.67 | $49.82 | 323.10K |
| 2026-07-13 | $49.96 | -0.89% | $50.59 | $50.59 | $49.87 | 623.80K |
| 2026-07-10 | $50.41 | -0.55% | $50.66 | $50.66 | $50.06 | 983.30K |
| 2026-07-09 | $50.69 | -0.53% | $50.69 | $50.73 | $49.86 | 11.61M |
| 2026-07-08 | $50.96 | -1.07% | $51.39 | $51.54 | $50.53 | 515.10K |
| 2026-07-07 | $51.51 | +0.04% | $51.70 | $52.10 | $51.31 | 4.02M |
| 2026-07-06 | $51.49 | +1.22% | $50.99 | $51.60 | $50.61 | 6.78M |
| 2026-07-02 | $50.87 | -0.41% | $51.00 | $51.30 | $50.21 | 3.19M |
| 2026-07-01 | $51.08 | +0.37% | $50.79 | $51.18 | $50.55 | 4.31M |
| 2026-06-30 | $50.89 | +1.56% | $50.24 | $50.89 | $49.85 | 21.43M |
| 2026-06-29 | $50.11 | +3.90% | $48.85 | $50.18 | $48.85 | 4.11M |
| 2026-06-26 | $48.23 | -1.47% | $49.00 | $49.26 | $48.05 | 2.21M |
| 2026-06-25 | $48.95 | -0.10% | $48.50 | $49.16 | $48.11 | 1.48M |
| 2026-06-24 | $49.00 | -0.24% | $49.69 | $49.90 | $48.72 | 1.41M |
| 2026-06-23 | $49.12 | -0.75% | $48.98 | $49.49 | $48.70 | 5.87M |
| 2026-06-22 | $49.49 | -3.68% | $50.99 | $50.99 | $48.74 | 2.72M |
| 2026-06-18 | $51.38 | +0.75% | $51.59 | $51.59 | $50.50 | 2.50M |
| 2026-06-17 | $51.00 | -1.85% | $52.27 | $52.51 | $50.80 | 3.82M |
| 2026-06-16 | $51.96 | +0.83% | $51.70 | $52.18 | $51.25 | 11.83M |
| 2026-06-15 | $51.53 | +2.14% | $51.85 | $51.85 | $51.10 | 4.53M |
| 2026-06-12 | $50.45 | +0.42% | $50.98 | $51.13 | $50.00 | 4.20M |
| 2026-06-11 | $50.24 | +0.44% | $50.50 | $51.88 | $49.05 | 5.91M |
| 2026-06-10 | $50.02 | -1.19% | $51.29 | $51.29 | $49.88 | 23.36M |
| 2026-06-09 | $50.62 | -0.06% | $50.65 | $51.61 | $50.01 | 5.34M |
| 2026-06-08 | $50.65 | -0.69% | $51.00 | $51.73 | $50.00 | 4.69M |
| 2026-06-05 | $51.00 | -1.92% | $52.00 | $52.15 | $50.82 | 9.48M |
| 2026-06-04 | $52.00 | +3.17% | $51.10 | $52.25 | $50.50 | 31.67M |
| 2026-06-03 | $50.40 | — | $50.00 | $51.14 | $49.95 | 62.41M |