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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $48.49 | +0.25% | $48.51 | $49.46 | $48.32 | 4.03M |
| 2026-09-29 | $48.37 | -0.39% | $48.55 | $48.55 | $48.10 | 657.40K |
| 2026-09-28 | $48.56 | -0.23% | $48.58 | $48.58 | $48.25 | 536.60K |
| 2026-09-25 | $48.67 | +0.60% | $48.57 | $48.79 | $48.32 | 1.35M |
| 2026-09-24 | $48.38 | +0.79% | $47.74 | $48.48 | $47.74 | 1.41M |
| 2026-09-23 | $48.00 | -2.50% | $49.17 | $49.17 | $47.99 | 1.84M |
| 2026-09-22 | $49.23 | -0.91% | $50.00 | $50.45 | $49.20 | 2.04M |
| 2026-09-21 | $49.68 | +1.60% | $49.26 | $49.89 | $49.23 | 946.50K |
| 2026-09-18 | $48.90 | +0.02% | $49.49 | $50.00 | $48.85 | 376.50K |
| 2026-09-17 | $48.89 | +0.95% | $49.43 | $49.43 | $48.53 | 388.00K |
| 2026-09-16 | $48.43 | -0.41% | $48.86 | $48.95 | $48.22 | 1.68M |
| 2026-09-15 | $48.63 | -0.80% | $48.72 | $48.83 | $48.37 | 1.33M |
| 2026-09-14 | $49.02 | +2.10% | $48.17 | $49.11 | $48.17 | 8.61M |
| 2026-09-11 | $48.01 | +1.09% | $47.80 | $48.45 | $47.77 | 679.10K |
| 2026-09-10 | $47.49 | +0.40% | $46.96 | $47.53 | $46.96 | 639.90K |
| 2026-09-09 | $47.30 | -1.09% | $47.48 | $47.48 | $46.93 | 1.19M |
| 2026-09-08 | $47.82 | -0.25% | $47.56 | $48.05 | $47.45 | 2.27M |
| 2026-09-04 | $47.94 | -0.79% | $48.30 | $48.40 | $47.79 | 739.40K |
| 2026-09-03 | $48.32 | +1.19% | $48.24 | $48.52 | $48.10 | 371.50K |
| 2026-09-02 | $47.75 | +0.59% | $47.34 | $47.95 | $47.34 | 313.90K |
| 2026-09-01 | $47.47 | -1.10% | $47.89 | $47.89 | $47.26 | 446.00K |
| 2026-08-31 | $48.00 | -1.48% | $48.67 | $48.67 | $47.67 | 405.10K |
| 2026-08-28 | $48.72 | +0.97% | $48.39 | $49.02 | $48.25 | 568.30K |
| 2026-08-27 | $48.25 | -0.25% | $48.16 | $48.35 | $48.00 | 1.05M |
| 2026-08-26 | $48.37 | -0.86% | $48.79 | $48.79 | $48.18 | 896.00K |
| 2026-08-25 | $48.79 | -0.18% | $49.19 | $49.19 | $48.65 | 6.71M |
| 2026-08-24 | $48.88 | +0.37% | $48.70 | $49.33 | $48.50 | 1.29M |
| 2026-08-21 | $48.70 | +0.81% | $48.51 | $48.85 | $48.37 | 204.90K |
| 2026-08-20 | $48.31 | -0.76% | $48.67 | $48.67 | $48.05 | 1.06M |
| 2026-08-19 | $48.68 | +0.08% | $48.68 | $48.84 | $48.25 | 236.10K |
| 2026-08-18 | $48.64 | -0.14% | $48.56 | $48.76 | $48.38 | 1.03M |
| 2026-08-17 | $48.71 | -0.53% | $49.01 | $49.07 | $48.50 | 2.01M |
| 2026-08-14 | $48.97 | -0.33% | $49.20 | $49.51 | $48.80 | 780.90K |
| 2026-08-13 | $49.13 | +0.37% | $49.35 | $49.35 | $48.92 | 1.35M |
| 2026-08-12 | $48.95 | -0.18% | $49.52 | $49.52 | $48.70 | 279.20K |
| 2026-08-11 | $49.04 | -2.60% | $50.35 | $50.35 | $48.98 | 1.84M |
| 2026-08-10 | $50.35 | +0.54% | $50.03 | $50.35 | $49.87 | 253.60K |
| 2026-08-07 | $50.08 | -0.79% | $50.36 | $50.41 | $50.02 | 808.30K |
| 2026-08-06 | $50.48 | -0.65% | $50.81 | $50.91 | $50.36 | 1.26M |
| 2026-08-05 | $50.81 | -2.72% | $52.59 | $52.82 | $50.30 | 3.18M |
| 2026-08-04 | $52.23 | +0.67% | $51.60 | $52.45 | $51.31 | 2.80M |
| 2026-08-03 | $51.88 | +3.35% | $50.76 | $52.19 | $50.76 | 2.26M |
| 2026-07-31 | $50.20 | +3.53% | $48.13 | $50.51 | $48.13 | 4.03M |
| 2026-07-30 | $48.49 | -0.31% | $48.39 | $50.00 | $47.91 | 2.46M |
| 2026-07-29 | $48.64 | +0.72% | $48.58 | $49.15 | $48.00 | 3.41M |
| 2026-07-28 | $48.29 | +1.83% | $47.64 | $48.44 | $47.35 | 1.99M |
| 2026-07-27 | $47.42 | +1.45% | $47.39 | $47.82 | $47.30 | 1.47M |
| 2026-07-24 | $46.74 | -0.15% | $46.61 | $47.61 | $46.51 | 1.73M |
| 2026-07-23 | $46.81 | -4.31% | $47.51 | $47.51 | $46.23 | 3.08M |
| 2026-07-22 | $48.92 | -0.87% | $49.50 | $49.66 | $48.89 | 816.50K |
| 2026-07-21 | $49.35 | -1.10% | $49.98 | $49.98 | $49.33 | 2.02M |
| 2026-07-20 | $49.90 | +1.55% | $49.74 | $51.46 | $49.74 | 562.80K |
| 2026-07-17 | $49.14 | -1.99% | $49.40 | $49.51 | $48.79 | 3.51M |
| 2026-07-16 | $50.14 | -2.85% | $52.17 | $52.17 | $49.89 | 2.80M |
| 2026-07-15 | $51.61 | +2.67% | $50.33 | $51.84 | $50.31 | 1.21M |
| 2026-07-14 | $50.27 | +1.21% | $49.68 | $50.37 | $49.67 | 734.10K |
| 2026-07-13 | $49.67 | -0.94% | $50.27 | $50.27 | $49.61 | 1.57M |
| 2026-07-10 | $50.14 | -0.34% | $50.30 | $50.30 | $49.73 | 4.40M |
| 2026-07-09 | $50.31 | -0.59% | $50.12 | $50.32 | $49.48 | 3.29M |
| 2026-07-08 | $50.61 | -0.90% | $50.97 | $51.39 | $50.13 | 605.20K |
| 2026-07-07 | $51.07 | -0.33% | $51.52 | $51.81 | $50.95 | 1.83M |
| 2026-07-06 | $51.24 | +1.63% | $50.92 | $51.32 | $50.21 | 10.22M |
| 2026-07-02 | $50.42 | -0.38% | $50.56 | $50.88 | $49.80 | 7.83M |
| 2026-07-01 | $50.61 | +0.62% | $50.24 | $50.80 | $50.15 | 5.19M |
| 2026-06-30 | $50.30 | +0.78% | $50.00 | $50.37 | $49.64 | 21.50M |
| 2026-06-29 | $49.91 | +3.70% | $48.72 | $49.97 | $48.72 | 3.56M |
| 2026-06-26 | $48.13 | -1.49% | $49.24 | $52.00 | $48.00 | 742.00K |
| 2026-06-25 | $48.86 | -0.49% | $48.50 | $48.97 | $48.20 | 2.42M |
| 2026-06-24 | $49.10 | -0.14% | $49.57 | $49.90 | $48.78 | 1.32M |
| 2026-06-23 | $49.17 | -0.47% | $48.90 | $49.47 | $48.71 | 2.08M |
| 2026-06-22 | $49.40 | -3.98% | $50.97 | $50.97 | $48.75 | 3.08M |
| 2026-06-18 | $51.45 | +1.14% | $51.22 | $51.49 | $50.40 | 859.80K |
| 2026-06-17 | $50.87 | -1.83% | $51.76 | $51.76 | $50.65 | 2.40M |
| 2026-06-16 | $51.82 | +0.92% | $51.49 | $52.40 | $51.17 | 2.12M |
| 2026-06-15 | $51.35 | +1.86% | $51.03 | $51.69 | $51.03 | 3.48M |
| 2026-06-12 | $50.41 | +0.32% | $50.64 | $51.04 | $49.95 | 3.14M |
| 2026-06-11 | $50.25 | +0.80% | $49.89 | $50.33 | $48.89 | 4.66M |
| 2026-06-10 | $49.85 | -1.66% | $50.88 | $51.10 | $49.78 | 7.59M |
| 2026-06-09 | $50.69 | +0.12% | $50.85 | $55.97 | $49.90 | 9.73M |
| 2026-06-08 | $50.63 | -0.71% | $50.99 | $51.00 | $50.00 | 5.04M |
| 2026-06-05 | $50.99 | -1.66% | $53.50 | $53.50 | $50.26 | 3.92M |
| 2026-06-04 | $51.85 | +3.60% | $50.20 | $52.70 | $50.10 | 25.39M |
| 2026-06-03 | $50.05 | — | $50.00 | $51.05 | $50.00 | 62.42M |