50.91
-0.12(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 51.29 | 50.91 | 50.91 | 51.52 | 50.4 | 432,169 |
| December 03, 2025 | 50.82 | 51.03 | 51.03 | 51.65 | 50.73 | 275,111 |
| December 02, 2025 | 51.02 | 50.7 | 50.7 | 51.64 | 50.53 | 703,900 |
| December 01, 2025 | 51.87 | 50.53 | 50.53 | 51.99 | 50.48 | 396,530 |
| November 28, 2025 | 52.58 | 52.22 | 52.22 | 52.94 | 51.37 | 189,813 |
| November 26, 2025 | 51.57 | 52.74 | 52.74 | 53 | 51.36 | 434,813 |
| November 25, 2025 | 55.83 | 51.84 | 51.84 | 55.83 | 49.23 | 1.23M |
| November 24, 2025 | 54 | 54.86 | 54.86 | 55.49 | 52.7 | 863,500 |
| November 21, 2025 | 50.5 | 53.82 | 53.82 | 54.14 | 50.5 | 491,308 |
| November 20, 2025 | 51.78 | 50.78 | 50.78 | 52.24 | 50.29 | 336,300 |
| November 19, 2025 | 50.76 | 50.75 | 50.75 | 51.29 | 50.29 | 214,720 |
| November 18, 2025 | 49.45 | 50.35 | 50.35 | 51.13 | 49.45 | 289,182 |
| November 17, 2025 | 51.16 | 50 | 50 | 51.19 | 49.71 | 267,726 |
| November 14, 2025 | 51.09 | 51.17 | 51.17 | 51.7 | 50.46 | 397,245 |
| November 13, 2025 | 50.98 | 51.9 | 51.9 | 52.16 | 50.98 | 305,400 |
| November 12, 2025 | 51.15 | 51.61 | 51.61 | 52 | 50.86 | 275,400 |
| November 11, 2025 | 51.46 | 50.75 | 50.75 | 51.61 | 50.51 | 317,983 |
| November 10, 2025 | 51 | 51.46 | 51.46 | 51.54 | 49.71 | 316,900 |
| November 07, 2025 | 50.26 | 50.36 | 50.36 | 51.15 | 49.76 | 367,926 |
| November 06, 2025 | 51.54 | 50.54 | 50.54 | 51.68 | 50.14 | 262,100 |
| November 05, 2025 | 51 | 51.36 | 51.36 | 51.59 | 50.69 | 337,300 |
| November 04, 2025 | 50.84 | 50.76 | 50.76 | 51.08 | 50.08 | 288,760 |
| November 03, 2025 | 50.73 | 51.63 | 51.63 | 52.45 | 49.78 | 855,363 |
| October 31, 2025 | 49.98 | 49.96 | 49.96 | 50.54 | 49.7 | 386,203 |
| October 30, 2025 | 51.85 | 49.98 | 49.98 | 52.15 | 49.48 | 652,900 |
| October 29, 2025 | 53.43 | 51.8 | 51.8 | 54.18 | 51.49 | 668,938 |
| October 28, 2025 | 53.06 | 53.67 | 53.67 | 53.81 | 52.01 | 398,236 |
| October 27, 2025 | 56.47 | 53.14 | 53.14 | 56.51 | 53.12 | 912,567 |
| October 24, 2025 | 56.63 | 56.38 | 56.38 | 57.01 | 55.73 | 409,118 |
| October 23, 2025 | 54.97 | 55.79 | 55.79 | 56.3 | 54.53 | 479,741 |
| October 22, 2025 | 55.77 | 55.13 | 55.13 | 55.99 | 54.41 | 473,837 |
| October 21, 2025 | 54.99 | 55.77 | 55.77 | 55.91 | 54.15 | 396,238 |
| October 20, 2025 | 54.77 | 55.3 | 55.3 | 55.58 | 54.51 | 284,200 |
| October 17, 2025 | 55.19 | 54.22 | 54.22 | 55.86 | 53.81 | 405,214 |
| October 16, 2025 | 57.21 | 55.29 | 55.29 | 57.32 | 54.76 | 363,500 |
| October 15, 2025 | 56.38 | 57.16 | 57.16 | 58.5 | 55.84 | 524,000 |
| October 14, 2025 | 54.66 | 56.37 | 56.37 | 56.88 | 54.37 | 306,200 |
| October 13, 2025 | 55.92 | 55.2 | 55.2 | 56.09 | 54.71 | 256,578 |
| October 10, 2025 | 55.71 | 54.84 | 54.84 | 56.79 | 54.37 | 437,080 |
| October 09, 2025 | 55.62 | 55.43 | 55.43 | 56.09 | 55.05 | 350,445 |
| October 08, 2025 | 53.28 | 55.84 | 55.84 | 55.86 | 52.74 | 454,400 |
| October 07, 2025 | 53.09 | 53.36 | 53.36 | 53.58 | 52.73 | 302,551 |
| October 06, 2025 | 54.19 | 53.09 | 53.09 | 54.19 | 52.9 | 282,803 |
| October 03, 2025 | 53.92 | 53.93 | 53.93 | 54.69 | 53.74 | 361,703 |
| October 02, 2025 | 55.6 | 53.79 | 53.79 | 56.05 | 53.59 | 425,900 |
| October 01, 2025 | 57.32 | 55.51 | 55.51 | 57.32 | 55.26 | 452,700 |
| September 30, 2025 | 57.6 | 57.55 | 57.55 | 58.06 | 57.18 | 489,639 |
| September 29, 2025 | 58.5 | 57.51 | 57.51 | 58.78 | 57.26 | 278,600 |
| September 26, 2025 | 58.73 | 57.95 | 57.95 | 59.03 | 57.56 | 315,984 |
| September 25, 2025 | 58.44 | 58.12 | 58.12 | 58.82 | 57.64 | 361,105 |
| September 24, 2025 | 60.04 | 59.04 | 59.04 | 60.91 | 58.91 | 360,300 |
| September 23, 2025 | 60.96 | 59.74 | 59.74 | 61.95 | 59.6 | 390,750 |
| September 22, 2025 | 59.56 | 60.86 | 60.86 | 60.89 | 59.42 | 314,923 |
| September 19, 2025 | 60.77 | 59.71 | 59.71 | 60.89 | 59.57 | 596,000 |
| September 18, 2025 | 58.29 | 60.15 | 60.15 | 60.42 | 57.74 | 367,386 |
| September 17, 2025 | 58.37 | 58.24 | 58.24 | 59.16 | 57.7 | 408,300 |
| September 16, 2025 | 57.37 | 57.89 | 57.89 | 58.19 | 56.74 | 487,904 |
| September 15, 2025 | 58.2 | 56.24 | 56.24 | 58.47 | 56.19 | 514,536 |
| September 12, 2025 | 58.64 | 57.96 | 57.96 | 58.7 | 57.71 | 467,122 |
| September 11, 2025 | 57.39 | 58.26 | 58.26 | 59.25 | 57.39 | 445,972 |
