47.94
-0.41(-0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 48.42 | 48.35 | 48.35 | 48.98 | 47.99 | 379,000 |
| December 24, 2025 | 47.84 | 48.46 | 48.46 | 48.51 | 47.78 | 266,800 |
| December 23, 2025 | 47.9 | 47.99 | 47.99 | 48.26 | 47.42 | 485,439 |
| December 22, 2025 | 47.6 | 47.92 | 47.92 | 48.75 | 47.34 | 567,726 |
| December 19, 2025 | 46.6 | 47.2 | 47.2 | 47.34 | 46.5 | 1.18M |
| December 18, 2025 | 47.41 | 46.59 | 46.59 | 47.5 | 46.02 | 1.08M |
| December 17, 2025 | 48.24 | 46.86 | 46.86 | 48.46 | 46.66 | 785,439 |
| December 16, 2025 | 50.13 | 48.42 | 48.42 | 50.14 | 48.37 | 666,704 |
| December 15, 2025 | 51.98 | 49.71 | 49.71 | 52.24 | 48.63 | 1.21M |
| December 12, 2025 | 55.32 | 51.79 | 51.79 | 55.45 | 51.37 | 1.72M |
| December 11, 2025 | 56.87 | 54.57 | 54.57 | 56.93 | 53.83 | 778,416 |
| December 10, 2025 | 56 | 57.13 | 57.13 | 57.68 | 55.86 | 635,641 |
| December 09, 2025 | 57.76 | 56.63 | 56.63 | 58.23 | 56.59 | 647,765 |
| December 08, 2025 | 57.8 | 57.4 | 57.4 | 58.69 | 57.37 | 377,700 |
| December 05, 2025 | 57.9 | 58.1 | 58.1 | 58.28 | 57.42 | 522,000 |
| December 04, 2025 | 57.34 | 58.35 | 58.35 | 58.55 | 57.22 | 384,100 |
| December 03, 2025 | 56.51 | 57.31 | 57.31 | 57.31 | 55.76 | 276,100 |
| December 02, 2025 | 55.97 | 56 | 56 | 56.44 | 55.44 | 329,700 |
| December 01, 2025 | 56.15 | 56.02 | 56.02 | 56.79 | 55.52 | 411,700 |
| November 28, 2025 | 56.26 | 56.3 | 56.3 | 56.97 | 55.61 | 500,917 |
| November 26, 2025 | 57.02 | 56.25 | 56.08 | 57.31 | 56.23 | 381,200 |
| November 25, 2025 | 54.93 | 56.44 | 56.27 | 56.9 | 54.68 | 436,349 |
| November 24, 2025 | 53.84 | 54.79 | 54.62 | 54.91 | 53.5 | 344,020 |
| November 21, 2025 | 53.54 | 54.3 | 54.3 | 54.84 | 53.33 | 324,700 |
| November 20, 2025 | 56.49 | 53.29 | 53.29 | 56.49 | 53.18 | 511,200 |
| November 19, 2025 | 55.82 | 54.98 | 54.98 | 56.42 | 53.97 | 449,527 |
| November 18, 2025 | 56.14 | 55.84 | 55.84 | 56.63 | 55.67 | 505,300 |
| November 17, 2025 | 57.96 | 56.59 | 56.59 | 58.39 | 56.48 | 398,845 |
| November 14, 2025 | 59.28 | 58.59 | 58.59 | 60.02 | 58.42 | 263,103 |
| November 13, 2025 | 61.6 | 60.17 | 60.17 | 62.21 | 60.07 | 553,200 |
| November 12, 2025 | 61.49 | 61.76 | 61.76 | 62.26 | 61.15 | 336,900 |
| November 11, 2025 | 62.79 | 61.28 | 61.28 | 62.83 | 61.26 | 311,443 |
| November 10, 2025 | 63.13 | 62.58 | 62.58 | 63.13 | 61.87 | 489,000 |
| November 07, 2025 | 60.86 | 62.45 | 62.45 | 62.65 | 60.17 | 454,509 |
| November 06, 2025 | 65.56 | 61.35 | 61.35 | 65.56 | 59.45 | 816,529 |
| November 05, 2025 | 63.1 | 64.2 | 64.2 | 65.09 | 63.1 | 554,900 |
| November 04, 2025 | 63.44 | 63.13 | 63.13 | 63.87 | 62.86 | 312,880 |
| November 03, 2025 | 62.93 | 64.14 | 64.14 | 64.14 | 61.64 | 548,300 |
| October 31, 2025 | 64.18 | 63.25 | 63.25 | 64.5 | 62.79 | 588,800 |
| October 30, 2025 | 64.29 | 64.21 | 64.21 | 65.85 | 64.12 | 341,100 |
| October 29, 2025 | 64.77 | 64.98 | 64.98 | 66.44 | 64.69 | 329,200 |
| October 28, 2025 | 65.59 | 65.04 | 65.04 | 66 | 64.53 | 337,216 |
| October 27, 2025 | 66.37 | 65.65 | 65.65 | 66.39 | 65.59 | 350,400 |
| October 24, 2025 | 67.23 | 66.02 | 66.02 | 67.25 | 65.97 | 360,228 |
| October 23, 2025 | 66.34 | 66.55 | 66.55 | 66.89 | 65.85 | 226,500 |
| October 22, 2025 | 67.2 | 65.89 | 65.89 | 67.37 | 65.59 | 271,700 |
| October 21, 2025 | 67.42 | 67.35 | 67.35 | 68.54 | 67.21 | 285,406 |
| October 20, 2025 | 67.94 | 67.46 | 67.46 | 68.31 | 67.11 | 264,811 |
| October 17, 2025 | 66.5 | 66.86 | 66.86 | 67.05 | 65.83 | 307,600 |
| October 16, 2025 | 68.09 | 66.77 | 66.77 | 68.09 | 66.6 | 388,500 |
| October 15, 2025 | 67.82 | 67.6 | 67.6 | 68.32 | 66.28 | 297,314 |
| October 14, 2025 | 65.4 | 66.89 | 66.89 | 67.71 | 63.93 | 683,900 |
| October 13, 2025 | 66.81 | 66.43 | 66.43 | 67.32 | 66.1 | 328,600 |
| October 10, 2025 | 68.36 | 65.57 | 65.57 | 68.74 | 65.32 | 304,700 |
| October 09, 2025 | 69 | 68.09 | 68.09 | 69 | 67.69 | 498,300 |
| October 08, 2025 | 68.03 | 68.91 | 68.91 | 68.93 | 67.3 | 354,519 |
| October 07, 2025 | 67.86 | 67.39 | 67.39 | 68.17 | 66.66 | 455,612 |
| October 06, 2025 | 67.1 | 67.54 | 67.54 | 67.76 | 66.39 | 352,100 |
| October 03, 2025 | 66.5 | 66.47 | 66.47 | 67.15 | 65.67 | 528,240 |
| October 02, 2025 | 66.04 | 65.95 | 65.95 | 66.63 | 64.78 | 347,700 |
