51.75
-0.02(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 51.88 | 51.75 | 51.75 | 51.96 | 51.68 | 316,700 |
| December 23, 2025 | 51.41 | 51.77 | 51.77 | 51.82 | 51.36 | 494,100 |
| December 22, 2025 | 50.7 | 51.21 | 51.21 | 51.22 | 50.44 | 570,337 |
| December 19, 2025 | 51.41 | 50.86 | 50.86 | 51.68 | 50.7 | 633,900 |
| December 18, 2025 | 51.4 | 51.46 | 51.46 | 51.75 | 51.39 | 493,915 |
| December 17, 2025 | 51.34 | 51.67 | 51.67 | 51.75 | 50.89 | 498,400 |
| December 16, 2025 | 51.67 | 51.27 | 51.27 | 51.74 | 51.19 | 695,000 |
| December 15, 2025 | 51.1 | 51.61 | 51.61 | 51.62 | 50.96 | 826,809 |
| December 12, 2025 | 50.57 | 50.97 | 50.97 | 50.99 | 50.42 | 803,170 |
| December 11, 2025 | 50.21 | 50.29 | 50.29 | 50.66 | 50.21 | 678,493 |
| December 10, 2025 | 50.46 | 50.09 | 50.09 | 50.46 | 49.99 | 1.46M |
| December 09, 2025 | 50.92 | 50.28 | 50.28 | 51.03 | 50.21 | 820,000 |
| December 08, 2025 | 51.09 | 50.62 | 50.62 | 51.14 | 50.46 | 1.26M |
| December 05, 2025 | 51.03 | 51.1 | 51.1 | 51.21 | 50.85 | 538,932 |
| December 04, 2025 | 50.91 | 50.94 | 50.94 | 51.58 | 50.88 | 393,891 |
| December 03, 2025 | 51.9 | 51.09 | 51.09 | 51.97 | 50.91 | 598,100 |
| December 02, 2025 | 52.09 | 51.7 | 51.7 | 52.35 | 51.56 | 700,437 |
| December 01, 2025 | 52.46 | 52.16 | 52.16 | 52.56 | 52.04 | 742,200 |
| November 28, 2025 | 52.32 | 52.53 | 52.53 | 52.58 | 52.19 | 272,900 |
| November 26, 2025 | 52.09 | 52.43 | 52.43 | 52.46 | 51.97 | 668,212 |
| November 25, 2025 | 51.59 | 51.92 | 51.92 | 51.95 | 51.45 | 770,417 |
| November 24, 2025 | 51.67 | 51.34 | 51.34 | 51.67 | 51.1 | 936,349 |
| November 21, 2025 | 51.6 | 51.57 | 51.57 | 51.78 | 51.21 | 1.33M |
| November 20, 2025 | 50.8 | 51.47 | 51.47 | 51.58 | 50.8 | 690,872 |
| November 19, 2025 | 51.96 | 51.51 | 51.51 | 52.07 | 51.17 | 1.48M |
| November 18, 2025 | 52.05 | 52.01 | 52.01 | 52.44 | 51.71 | 1.7M |
| November 17, 2025 | 51.88 | 52.14 | 52.14 | 52.17 | 51.72 | 905,223 |
| November 14, 2025 | 52.45 | 52.27 | 51.81 | 52.52 | 51.97 | 888,800 |
| November 13, 2025 | 52.72 | 52.33 | 52.33 | 52.83 | 52.09 | 942,000 |
| November 12, 2025 | 51.87 | 52.65 | 52.65 | 52.74 | 51.77 | 708,000 |
| November 11, 2025 | 51.66 | 51.88 | 51.88 | 51.88 | 51.48 | 530,100 |
| November 10, 2025 | 51.16 | 51.39 | 51.39 | 51.7 | 50.99 | 494,500 |
| November 07, 2025 | 51.25 | 51.31 | 51.31 | 51.67 | 51.12 | 541,928 |
| November 06, 2025 | 50.47 | 51.06 | 51.06 | 51.16 | 50.47 | 382,300 |
| November 05, 2025 | 50.48 | 50.5 | 50.5 | 51.01 | 50.39 | 632,420 |
| November 04, 2025 | 50 | 50.5 | 50.5 | 51 | 49.6 | 828,837 |
| November 03, 2025 | 50.05 | 49.81 | 49.81 | 50.24 | 49.65 | 729,737 |
| October 31, 2025 | 50.19 | 50.23 | 50.23 | 50.4 | 49.99 | 635,300 |
| October 30, 2025 | 50.24 | 50.53 | 50.53 | 50.61 | 50.14 | 464,718 |
| October 29, 2025 | 50.67 | 50.19 | 50.19 | 50.88 | 49.84 | 686,600 |
| October 28, 2025 | 51.09 | 50.69 | 50.69 | 51.16 | 50.59 | 642,712 |
| October 27, 2025 | 51.4 | 51.14 | 51.14 | 51.4 | 50.85 | 802,426 |
| October 24, 2025 | 51.6 | 51.4 | 51.4 | 51.66 | 51.35 | 373,284 |
| October 23, 2025 | 52.1 | 51.66 | 51.66 | 52.27 | 51.6 | 530,534 |
| October 22, 2025 | 51.54 | 52.1 | 52.1 | 52.47 | 51.54 | 773,330 |
| October 21, 2025 | 51.66 | 51.65 | 51.65 | 51.76 | 51.42 | 630,531 |
| October 20, 2025 | 51.81 | 51.61 | 51.61 | 51.95 | 51.37 | 593,017 |
| October 17, 2025 | 51.63 | 51.72 | 51.72 | 51.75 | 51.28 | 452,300 |
| October 16, 2025 | 51.44 | 51.43 | 51.43 | 51.67 | 51.24 | 717,100 |
| October 15, 2025 | 51 | 51.37 | 51.37 | 51.39 | 50.97 | 675,400 |
| October 14, 2025 | 51 | 50.99 | 50.99 | 51.4 | 50.91 | 1.24M |
| October 13, 2025 | 50.92 | 50.9 | 50.9 | 51.1 | 50.72 | 440,711 |
| October 10, 2025 | 50.17 | 51.04 | 51.04 | 51.08 | 50.11 | 675,300 |
| October 09, 2025 | 50.5 | 50.02 | 50.02 | 50.5 | 49.91 | 535,619 |
| October 08, 2025 | 50.63 | 50.39 | 50.39 | 50.63 | 50.04 | 1.07M |
| October 07, 2025 | 50.73 | 50.42 | 50.42 | 50.73 | 50.2 | 448,800 |
| October 06, 2025 | 50.29 | 50.48 | 50.48 | 50.5 | 49.6 | 876,000 |
| October 03, 2025 | 50.35 | 50.28 | 50.28 | 50.78 | 50.19 | 711,845 |
| October 02, 2025 | 50.44 | 50.28 | 50.28 | 50.55 | 50.01 | 577,900 |
| October 01, 2025 | 50.76 | 50.4 | 50.4 | 50.92 | 50.4 | 526,000 |