51.34
+0.82(+1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 50.82 | 51.34 | 51.34 | 51.49 | 50.4 | 414,700 |
| December 23, 2025 | 50.58 | 50.52 | 50.52 | 50.61 | 49.58 | 1.07M |
| December 22, 2025 | 51.12 | 50.7 | 50.7 | 51.4 | 50.64 | 1.84M |
| December 19, 2025 | 51.05 | 51.02 | 51.02 | 51.32 | 50.45 | 2M |
| December 18, 2025 | 52.31 | 51.49 | 51.49 | 53.18 | 51.49 | 1.85M |
| December 17, 2025 | 50.78 | 51.79 | 51.79 | 52.54 | 50.39 | 1.63M |
| December 16, 2025 | 51.96 | 51.34 | 51.34 | 52.09 | 50.99 | 1.07M |
| December 15, 2025 | 52.5 | 51.8 | 51.8 | 52.67 | 51.23 | 1.53M |
| December 12, 2025 | 53.32 | 52.22 | 52.22 | 53.32 | 51.8 | 1.81M |
| December 11, 2025 | 51.5 | 52.44 | 52.44 | 52.49 | 50.76 | 2.01M |
| December 10, 2025 | 48.95 | 51.2 | 51.2 | 51.48 | 48.78 | 1.68M |
| December 09, 2025 | 49.18 | 48.71 | 48.71 | 49.65 | 48.69 | 979,845 |
| December 08, 2025 | 50.22 | 49.58 | 49.58 | 50.22 | 49.18 | 1.95M |
| December 05, 2025 | 50.61 | 50.22 | 50.22 | 51.54 | 49.89 | 1.51M |
| December 04, 2025 | 51.63 | 50.73 | 50.73 | 51.75 | 50.35 | 1.12M |
| December 03, 2025 | 51.25 | 51.46 | 51.46 | 52.69 | 51.2 | 1.67M |
| December 02, 2025 | 51.93 | 51.37 | 51.37 | 52.06 | 50.85 | 1.44M |
| December 01, 2025 | 50.87 | 51.83 | 51.83 | 52.24 | 50.55 | 1.46M |
| November 28, 2025 | 51.48 | 51.63 | 51.63 | 51.84 | 51.24 | 865,200 |
| November 26, 2025 | 49.42 | 51.51 | 51.51 | 51.79 | 49.42 | 2.29M |
| November 25, 2025 | 47.74 | 49.59 | 49.59 | 49.95 | 47.21 | 1.97M |
| November 24, 2025 | 46.77 | 47.14 | 47.14 | 47.54 | 46.25 | 1.5M |
| November 21, 2025 | 44.8 | 47.07 | 47.07 | 47.36 | 44.04 | 2.56M |
| November 20, 2025 | 44.91 | 44.49 | 44.24 | 45.38 | 44.33 | 2.31M |
| November 19, 2025 | 45.27 | 44.58 | 44.33 | 45.4 | 44.38 | 2.13M |
| November 18, 2025 | 45.93 | 45.27 | 45.02 | 46.09 | 44.87 | 1.9M |
| November 17, 2025 | 47.8 | 46.34 | 46.08 | 48.02 | 46.24 | 1.57M |
| November 14, 2025 | 48.44 | 48.01 | 47.74 | 48.96 | 47.8 | 1.2M |
| November 13, 2025 | 49.12 | 48.86 | 48.86 | 49.97 | 48.6 | 1.44M |
| November 12, 2025 | 48.98 | 49.38 | 49.38 | 49.57 | 48.48 | 2.27M |
| November 11, 2025 | 49.08 | 48.77 | 48.77 | 49.42 | 48.68 | 1M |
| November 10, 2025 | 49.73 | 48.69 | 48.69 | 50.07 | 48.52 | 1.44M |
| November 07, 2025 | 49.13 | 49.72 | 49.72 | 50.04 | 48.79 | 1.47M |
| November 06, 2025 | 50.63 | 49.37 | 49.37 | 50.86 | 49.17 | 2.27M |
| November 05, 2025 | 48.68 | 50.68 | 50.68 | 51.57 | 48.46 | 2.39M |
| November 04, 2025 | 50.06 | 49.59 | 49.59 | 50.44 | 49.44 | 1.95M |
| November 03, 2025 | 50.14 | 50.62 | 50.62 | 51.26 | 49.5 | 2.6M |
| October 31, 2025 | 51.56 | 50.8 | 50.8 | 53.25 | 49.42 | 2.95M |
| October 30, 2025 | 49.51 | 48.79 | 48.79 | 50.38 | 48.68 | 1.93M |
| October 29, 2025 | 51.21 | 49.74 | 49.74 | 51.21 | 49.31 | 2.52M |
| October 28, 2025 | 50.76 | 51.23 | 51.23 | 51.86 | 50.68 | 809,212 |
| October 27, 2025 | 50.95 | 51.55 | 51.55 | 52.42 | 50.94 | 1.93M |
| October 24, 2025 | 51.8 | 50.8 | 50.8 | 52.02 | 50.6 | 1.72M |
| October 23, 2025 | 51.09 | 51.67 | 51.67 | 51.77 | 50.89 | 1.31M |
| October 22, 2025 | 51.88 | 50.78 | 50.78 | 52.55 | 50.57 | 1.86M |
| October 21, 2025 | 48.87 | 52.36 | 52.36 | 52.63 | 48.87 | 1.76M |
| October 20, 2025 | 50.37 | 50.86 | 50.86 | 50.97 | 50.08 | 1.06M |
| October 17, 2025 | 49.6 | 50.1 | 50.1 | 50.17 | 48.98 | 1.49M |
| October 16, 2025 | 50.41 | 49.61 | 49.61 | 50.66 | 48.95 | 801,526 |
| October 15, 2025 | 49.98 | 49.71 | 49.71 | 50.42 | 49.22 | 1.02M |
| October 14, 2025 | 47.69 | 49.81 | 49.81 | 50.01 | 47.55 | 1.71M |
| October 13, 2025 | 48.79 | 48.12 | 48.12 | 49.31 | 48.09 | 1.83M |
| October 10, 2025 | 50.42 | 48.2 | 48.2 | 50.55 | 48.07 | 1.73M |
| October 09, 2025 | 51.9 | 50.21 | 50.21 | 52.05 | 50.06 | 1.14M |
| October 08, 2025 | 51.13 | 52.01 | 52.01 | 52.06 | 50.82 | 970,501 |
| October 07, 2025 | 51.7 | 51.01 | 51.01 | 51.7 | 50.84 | 917,876 |
| October 06, 2025 | 53.17 | 51.74 | 51.74 | 53.41 | 51.3 | 1.34M |
| October 03, 2025 | 53.38 | 52.87 | 52.87 | 53.82 | 52.76 | 1.08M |
| October 02, 2025 | 52.86 | 53.24 | 53.24 | 54.07 | 52.74 | 912,431 |
| October 01, 2025 | 53.17 | 52.99 | 52.99 | 53.89 | 52.55 | 1.11M |