49.07
+1.93(+4.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 45.72 | 47.14 | 47.14 | 47.41 | 45.35 | 4.91M |
| December 31, 2025 | 46.12 | 45.54 | 45.54 | 46.22 | 45.43 | 4M |
| December 30, 2025 | 45.53 | 46.09 | 46.09 | 46.14 | 45.41 | 4.27M |
| December 29, 2025 | 45.51 | 45.38 | 45.38 | 45.74 | 45.21 | 7.51M |
| December 26, 2025 | 45.26 | 45.25 | 45.25 | 45.39 | 44.97 | 3.15M |
| December 24, 2025 | 45.24 | 45.3 | 45.3 | 45.42 | 44.99 | 1.85M |
| December 23, 2025 | 45.56 | 45.19 | 45.19 | 45.71 | 45.01 | 7.9M |
| December 22, 2025 | 45.32 | 45.56 | 45.56 | 45.91 | 45.22 | 4.44M |
| December 19, 2025 | 44.36 | 44.71 | 44.71 | 45.15 | 44.31 | 21.16M |
| December 18, 2025 | 45.29 | 44.47 | 44.47 | 45.37 | 44.26 | 9.23M |
| December 17, 2025 | 45.17 | 45.29 | 45.29 | 45.57 | 44.88 | 8.95M |
| December 16, 2025 | 46.66 | 45.02 | 45.02 | 46.78 | 44.57 | 10.03M |
| December 15, 2025 | 47.66 | 46.89 | 46.89 | 47.66 | 46.5 | 6.4M |
| December 12, 2025 | 47.61 | 46.86 | 46.86 | 47.8 | 46.48 | 5.51M |
| December 11, 2025 | 47.79 | 47.46 | 47.46 | 47.9 | 47.03 | 6.62M |
| December 10, 2025 | 47.81 | 48.04 | 48.04 | 48.16 | 46.9 | 7.51M |
| December 09, 2025 | 47.25 | 47.69 | 47.69 | 48.04 | 47.22 | 6.16M |
| December 08, 2025 | 49.08 | 47.39 | 47.39 | 49.19 | 47.13 | 9.77M |
| December 05, 2025 | 50.51 | 49.2 | 49.2 | 50.76 | 49.05 | 8.76M |
| December 04, 2025 | 50.44 | 50.61 | 50.61 | 51.12 | 49.93 | 6.36M |
| December 03, 2025 | 49.91 | 50.49 | 50.49 | 50.76 | 49.7 | 4.99M |
| December 02, 2025 | 50.1 | 49.48 | 49.48 | 50.12 | 48.61 | 7M |
| December 01, 2025 | 50.21 | 50.16 | 50.16 | 50.92 | 49.96 | 6.42M |
| November 28, 2025 | 49.29 | 50.2 | 50.2 | 50.53 | 49.15 | 3.02M |
| November 26, 2025 | 49.72 | 49.53 | 49.53 | 50.35 | 49.48 | 5.52M |
| November 25, 2025 | 49.16 | 49.43 | 49.43 | 49.56 | 48.71 | 5.77M |
| November 24, 2025 | 48.91 | 49.36 | 49.36 | 49.55 | 48.37 | 11.2M |
| November 21, 2025 | 47.97 | 48.88 | 48.88 | 49.45 | 47.77 | 8.13M |
| November 20, 2025 | 49.1 | 48.07 | 48.07 | 50.18 | 47.98 | 7.99M |
| November 19, 2025 | 47.26 | 48.48 | 48.48 | 48.6 | 47.18 | 6.3M |
| November 18, 2025 | 47.8 | 48.06 | 48.06 | 48.99 | 47.76 | 8.98M |
| November 17, 2025 | 48.87 | 47.88 | 47.88 | 49.53 | 47.56 | 5.7M |
| November 14, 2025 | 47.67 | 48.73 | 48.73 | 49.07 | 46.89 | 7.98M |
| November 13, 2025 | 47.51 | 47.51 | 47.51 | 48.49 | 47.23 | 5.54M |
| November 12, 2025 | 48.63 | 47.53 | 47.53 | 48.65 | 47.45 | 5.72M |
| November 11, 2025 | 48.93 | 48.95 | 48.95 | 49.5 | 48.74 | 5.78M |
| November 10, 2025 | 48.34 | 48.8 | 48.8 | 49.15 | 47.78 | 5.49M |
| November 07, 2025 | 47.31 | 47.87 | 47.87 | 47.93 | 46.71 | 5.08M |
| November 06, 2025 | 47.24 | 47.29 | 47.29 | 48.5 | 47.18 | 7.69M |
| November 05, 2025 | 46.13 | 47.04 | 47.04 | 47.66 | 45.82 | 7.31M |
| November 04, 2025 | 47.7 | 45.99 | 45.99 | 48.23 | 45.91 | 7.93M |
| November 03, 2025 | 48.64 | 48.64 | 48.64 | 48.99 | 48.29 | 5.34M |
| October 31, 2025 | 48.95 | 48.41 | 48.41 | 48.98 | 47.95 | 6.96M |
| October 30, 2025 | 48.07 | 48.58 | 48.58 | 49.16 | 47.7 | 6.19M |
| October 29, 2025 | 47.7 | 48.32 | 48.32 | 48.85 | 47.58 | 7.07M |
| October 28, 2025 | 46.39 | 47.86 | 47.86 | 47.98 | 46.39 | 9.19M |
| October 27, 2025 | 47.78 | 46.6 | 46.6 | 48.2 | 46.12 | 8.75M |
| October 24, 2025 | 47.92 | 47.3 | 47.3 | 50.42 | 46.85 | 13.06M |
| October 23, 2025 | 48.18 | 48.89 | 48.89 | 49.08 | 48 | 9.55M |
| October 22, 2025 | 47 | 47.3 | 47.3 | 48.33 | 46.72 | 8.75M |
| October 21, 2025 | 46.54 | 46.75 | 46.75 | 47.41 | 45.63 | 11.31M |
| October 20, 2025 | 45.42 | 46.28 | 46.28 | 46.39 | 45.2 | 6.77M |
| October 17, 2025 | 44.93 | 45.18 | 45.18 | 45.5 | 44.42 | 8.22M |
| October 16, 2025 | 44.87 | 44.64 | 44.64 | 45.12 | 44.25 | 8.1M |
| October 15, 2025 | 45.29 | 44.47 | 44.47 | 45.67 | 44.22 | 7.97M |
| October 14, 2025 | 44.92 | 44.83 | 44.83 | 45.36 | 43.92 | 9.23M |
| October 13, 2025 | 45.94 | 45.49 | 45.49 | 45.94 | 45.04 | 11.11M |
| October 10, 2025 | 47.48 | 45.04 | 45.04 | 47.69 | 44.99 | 7.44M |
| October 09, 2025 | 48 | 47.89 | 47.89 | 48.29 | 47.09 | 5.45M |
| October 08, 2025 | 48.75 | 47.85 | 47.85 | 48.95 | 47.42 | 6.01M |
