50.79
+0.89(+1.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 49.93 | 49.9 | 49.9 | 50.07 | 49.32 | 3.69M |
| January 12, 2026 | 50.8 | 50.39 | 50.39 | 50.82 | 50.17 | 2.64M |
| January 09, 2026 | 50.43 | 50.39 | 50.39 | 50.81 | 50.36 | 3.93M |
| January 08, 2026 | 50.8 | 50.22 | 50.22 | 51.27 | 50.02 | 4.41M |
| January 07, 2026 | 50.69 | 50.62 | 50.62 | 51.39 | 50.56 | 5.21M |
| January 06, 2026 | 50.69 | 50.56 | 50.56 | 51.46 | 50.34 | 5.92M |
| January 05, 2026 | 49.5 | 49.02 | 49.02 | 49.57 | 48.59 | 5.28M |
| January 02, 2026 | 49.23 | 49.63 | 49.63 | 49.63 | 49.07 | 3.49M |
| December 31, 2025 | 49.2 | 49.04 | 49.04 | 49.24 | 48.93 | 1.58M |
| December 30, 2025 | 49.3 | 49.3 | 49.3 | 49.4 | 49.14 | 1.83M |
| December 29, 2025 | 48.92 | 49.11 | 49.11 | 49.24 | 48.92 | 1.82M |
| December 26, 2025 | 48.97 | 49.08 | 49.08 | 49.13 | 48.85 | 1.21M |
| December 24, 2025 | 48.72 | 48.96 | 48.96 | 49.04 | 48.69 | 1.06M |
| December 23, 2025 | 48.99 | 48.85 | 48.85 | 49.23 | 48.72 | 2.86M |
| December 22, 2025 | 48.65 | 48.59 | 48.59 | 48.88 | 48.5 | 2.6M |
| December 19, 2025 | 48.21 | 48.61 | 48.61 | 48.93 | 48.15 | 3.29M |
| December 18, 2025 | 48.4 | 48.29 | 48.29 | 48.69 | 48.24 | 3.47M |
| December 17, 2025 | 49.35 | 48.71 | 48.71 | 49.44 | 48.68 | 5.26M |
| December 16, 2025 | 49.28 | 48.78 | 48.78 | 49.36 | 48.52 | 3.8M |
| December 15, 2025 | 48.91 | 49.24 | 49.24 | 49.39 | 48.9 | 4.06M |
| December 12, 2025 | 48.9 | 48.81 | 48.81 | 48.99 | 48.56 | 2.97M |
| December 11, 2025 | 48.46 | 48.88 | 48.88 | 48.97 | 48.45 | 3.87M |
| December 10, 2025 | 48.04 | 48.41 | 48.41 | 48.44 | 47.82 | 2.99M |
| December 09, 2025 | 48.01 | 47.27 | 47.27 | 48.29 | 47.2 | 3.78M |
| December 08, 2025 | 48.39 | 48.47 | 48.47 | 48.58 | 48.15 | 4.35M |
| December 05, 2025 | 48.77 | 48.41 | 48.41 | 48.85 | 48.01 | 2.38M |
| December 04, 2025 | 48.95 | 48.57 | 48.57 | 49.06 | 48.53 | 3.33M |
| December 03, 2025 | 48.95 | 48.97 | 48.97 | 49.31 | 48.8 | 3.7M |
| December 02, 2025 | 48.09 | 48.27 | 48.27 | 48.4 | 47.78 | 4.55M |
| December 01, 2025 | 48.06 | 47.19 | 47.19 | 48.08 | 47.13 | 3.66M |
| November 28, 2025 | 47.88 | 47.86 | 47.86 | 47.9 | 47.42 | 2.85M |
| November 26, 2025 | 48.04 | 48.02 | 48.02 | 48.36 | 47.98 | 4.28M |
| November 25, 2025 | 47.35 | 47.55 | 47.55 | 47.92 | 47.31 | 6.6M |
| November 24, 2025 | 47.03 | 46.99 | 46.99 | 47.34 | 46.86 | 5.31M |
| November 21, 2025 | 46.49 | 47.19 | 47.19 | 47.32 | 46.47 | 4.24M |
| November 20, 2025 | 46.6 | 46.11 | 46.11 | 46.6 | 45.81 | 6.21M |
| November 19, 2025 | 47.02 | 46.34 | 46.34 | 47.08 | 46.32 | 6.21M |
| November 18, 2025 | 47.03 | 47.37 | 47.37 | 47.48 | 46.96 | 4.64M |
| November 17, 2025 | 47.6 | 47.53 | 47.53 | 47.98 | 47.42 | 3.74M |
| November 14, 2025 | 47.32 | 47.18 | 47.18 | 47.57 | 47.1 | 5.05M |
| November 13, 2025 | 48.02 | 48.14 | 47.73 | 48.69 | 48.01 | 4.04M |
| November 12, 2025 | 47.76 | 48.07 | 47.66 | 48.31 | 47.52 | 3.57M |
| November 11, 2025 | 47.83 | 48.41 | 48 | 48.48 | 47.82 | 3.92M |
| November 10, 2025 | 46.75 | 47.36 | 46.96 | 47.37 | 46.56 | 2.86M |
| November 07, 2025 | 46.75 | 46.63 | 46.63 | 46.93 | 46.39 | 5.55M |
| November 06, 2025 | 46.84 | 47.1 | 47.1 | 47.21 | 46.62 | 4.21M |
| November 05, 2025 | 46.56 | 46.69 | 46.69 | 47.04 | 46.52 | 5.53M |
| November 04, 2025 | 46.09 | 46.82 | 46.82 | 47.02 | 45.99 | 5.07M |
| November 03, 2025 | 46.75 | 46.35 | 46.35 | 46.75 | 46.26 | 4.76M |
| October 31, 2025 | 46.85 | 46.86 | 46.86 | 47.12 | 46.57 | 5.03M |
| October 30, 2025 | 45.93 | 46.94 | 46.94 | 47.16 | 45.82 | 8.72M |
| October 29, 2025 | 46.02 | 45.93 | 45.93 | 46.71 | 45.5 | 13.92M |
| October 28, 2025 | 44 | 43.7 | 43.7 | 44.24 | 42.89 | 8.41M |
| October 27, 2025 | 43.85 | 43.8 | 43.8 | 44.22 | 43.65 | 5.57M |
| October 24, 2025 | 43.79 | 43.24 | 43.24 | 43.99 | 42.85 | 9.86M |
| October 23, 2025 | 43.99 | 45.54 | 45.54 | 46.87 | 43.98 | 7.9M |
| October 22, 2025 | 44.06 | 44.26 | 44.26 | 44.47 | 44.01 | 3.04M |
| October 21, 2025 | 44.35 | 43.94 | 43.94 | 44.44 | 43.83 | 3.91M |
| October 20, 2025 | 43.88 | 44.12 | 44.12 | 44.31 | 43.71 | 3.22M |
| October 17, 2025 | 43.37 | 43.91 | 43.91 | 44.35 | 43.34 | 3.81M |