50.24
+0.11(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 50.19 | 50.13 | 50.13 | 50.55 | 49.62 | 210,200 |
| December 22, 2025 | 51.69 | 50.57 | 50.57 | 52.41 | 50.47 | 293,300 |
| December 19, 2025 | 50.94 | 50.9 | 50.9 | 52.64 | 50.61 | 636,963 |
| December 18, 2025 | 51.19 | 50.86 | 50.86 | 51.71 | 50.49 | 354,000 |
| December 17, 2025 | 50.4 | 49.99 | 49.99 | 51.42 | 49.82 | 330,354 |
| December 16, 2025 | 50.59 | 50.39 | 50.39 | 50.79 | 49.82 | 296,712 |
| December 15, 2025 | 51.03 | 50.54 | 50.54 | 51.03 | 49.5 | 372,200 |
| December 12, 2025 | 51.65 | 50.59 | 50.59 | 52.63 | 50.24 | 333,109 |
| December 11, 2025 | 52.64 | 52.01 | 52.01 | 53 | 51.8 | 240,924 |
| December 10, 2025 | 51.36 | 52.77 | 52.77 | 53.2 | 50.32 | 341,611 |
| December 09, 2025 | 52.12 | 51.4 | 51.4 | 52.45 | 51.27 | 294,816 |
| December 08, 2025 | 53.41 | 52.3 | 52.3 | 53.52 | 51.96 | 349,948 |
| December 05, 2025 | 51.95 | 52.58 | 52.58 | 53.21 | 51.75 | 280,200 |
| December 04, 2025 | 51.14 | 51.69 | 51.69 | 52.33 | 50.35 | 338,688 |
| December 03, 2025 | 47.22 | 51.33 | 51.33 | 51.71 | 47.06 | 889,300 |
| December 02, 2025 | 46.75 | 46.82 | 46.82 | 47.13 | 45.58 | 1.28M |
| December 01, 2025 | 45.5 | 46.17 | 46.17 | 46.54 | 45.35 | 477,900 |
| November 28, 2025 | 46.32 | 46.21 | 46.21 | 46.62 | 45.86 | 350,600 |
| November 26, 2025 | 45.09 | 46.11 | 46.11 | 46.43 | 44.77 | 797,348 |
| November 25, 2025 | 44.55 | 45.19 | 45.19 | 46.17 | 44.55 | 604,028 |
| November 24, 2025 | 44.74 | 45.43 | 45.43 | 46 | 44.41 | 396,807 |
| November 21, 2025 | 42.45 | 44.74 | 44.74 | 45.29 | 42.34 | 350,927 |
| November 20, 2025 | 44.05 | 42.36 | 42.36 | 44.95 | 42.28 | 504,812 |
| November 19, 2025 | 43.39 | 43.13 | 43.13 | 43.95 | 42.9 | 339,063 |
| November 18, 2025 | 43.13 | 43.11 | 43.11 | 43.8 | 42.89 | 319,344 |
| November 17, 2025 | 43.9 | 43.74 | 43.74 | 44.77 | 43.14 | 489,900 |
| November 14, 2025 | 43.8 | 44.57 | 44.57 | 45.11 | 43.5 | 311,523 |
| November 13, 2025 | 46 | 45 | 45 | 46.7 | 44.83 | 375,315 |
| November 12, 2025 | 47.4 | 46.76 | 46.76 | 47.88 | 46.51 | 347,234 |
| November 11, 2025 | 46.56 | 46.89 | 46.89 | 46.97 | 46.08 | 292,322 |
| November 10, 2025 | 44.35 | 46.61 | 46.61 | 46.66 | 44.26 | 505,700 |
| November 07, 2025 | 46.62 | 44.28 | 44.28 | 47.5 | 43.27 | 766,618 |
| November 06, 2025 | 52.03 | 51.8 | 51.8 | 52.29 | 51.08 | 330,800 |
| November 05, 2025 | 50.88 | 52.39 | 52.39 | 52.86 | 50.27 | 235,500 |
| November 04, 2025 | 52.07 | 50.88 | 50.88 | 52.61 | 50.74 | 210,800 |
| November 03, 2025 | 53.58 | 53.26 | 53.26 | 53.93 | 52.07 | 271,039 |
| October 31, 2025 | 52.74 | 53.36 | 53.36 | 53.54 | 52.5 | 255,546 |
| October 30, 2025 | 54.27 | 52.9 | 52.9 | 55.11 | 52.74 | 286,846 |
| October 29, 2025 | 56.12 | 54.46 | 54.46 | 56.12 | 53.96 | 254,928 |
| October 28, 2025 | 56.37 | 55.83 | 55.83 | 56.59 | 55.48 | 197,700 |
| October 27, 2025 | 58.01 | 56.63 | 56.63 | 58.45 | 56.56 | 202,700 |
| October 24, 2025 | 58.8 | 57.05 | 57.05 | 58.8 | 57.01 | 320,600 |
| October 23, 2025 | 55.89 | 57.85 | 57.85 | 57.9 | 55.16 | 281,300 |
| October 22, 2025 | 57.04 | 56.25 | 56.25 | 57.69 | 50 | 544,100 |
| October 21, 2025 | 56.8 | 58.38 | 58.38 | 58.56 | 56.29 | 438,900 |
| October 20, 2025 | 55.53 | 57.14 | 57.14 | 57.25 | 55.12 | 307,738 |
| October 17, 2025 | 54.67 | 54.52 | 54.52 | 55.46 | 53.5 | 243,601 |
| October 16, 2025 | 56.15 | 55.75 | 55.75 | 56.19 | 54.9 | 315,005 |
| October 15, 2025 | 54.85 | 55.57 | 55.57 | 55.59 | 53.96 | 354,600 |
| October 14, 2025 | 50.5 | 53.77 | 53.77 | 55.04 | 50.5 | 363,545 |
| October 13, 2025 | 50.25 | 51.58 | 51.58 | 51.94 | 49.81 | 438,728 |
| October 10, 2025 | 52.45 | 48.37 | 48.37 | 53.05 | 48.25 | 288,338 |
| October 09, 2025 | 52.44 | 52.49 | 52.49 | 52.54 | 51.49 | 203,000 |
| October 08, 2025 | 51.01 | 52.58 | 52.58 | 52.8 | 51.01 | 192,800 |
| October 07, 2025 | 53.43 | 51.03 | 51.03 | 53.79 | 50.64 | 250,000 |
| October 06, 2025 | 53.58 | 53.02 | 53.02 | 53.58 | 52.7 | 283,648 |
| October 03, 2025 | 53.07 | 52.58 | 52.58 | 53.93 | 51.98 | 490,100 |
| October 02, 2025 | 52.42 | 52.65 | 52.65 | 53.18 | 51.96 | 289,831 |
| October 01, 2025 | 52.5 | 51.57 | 51.57 | 53.2 | 50.95 | 388,135 |
| September 30, 2025 | 52.75 | 53.21 | 53.21 | 53.21 | 52.19 | 328,700 |
