49.14
+0.3(+0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 49.01 | 48.84 | 48.84 | 49.74 | 48.25 | 747,106 |
| December 22, 2025 | 47.6 | 49.38 | 49.38 | 49.69 | 47.01 | 1.09M |
| December 19, 2025 | 48.59 | 47.85 | 47.85 | 49.33 | 47.46 | 2.33M |
| December 18, 2025 | 49.15 | 48.38 | 48.38 | 49.71 | 47.88 | 933,420 |
| December 17, 2025 | 49.8 | 49.25 | 49.25 | 50.95 | 49 | 1.79M |
| December 16, 2025 | 49.7 | 49.5 | 49.5 | 50.9 | 49.17 | 1.13M |
| December 15, 2025 | 51.67 | 49.95 | 49.95 | 52.85 | 49.56 | 1.5M |
| December 12, 2025 | 49.8 | 52 | 52 | 52.79 | 49.1 | 1.45M |
| December 11, 2025 | 53.33 | 49.49 | 49.49 | 55.47 | 48.6 | 2.58M |
| December 10, 2025 | 49.78 | 50 | 50 | 50.51 | 49.57 | 1.32M |
| December 09, 2025 | 50.73 | 50.01 | 50.01 | 51.99 | 49.84 | 900,464 |
| December 08, 2025 | 52.32 | 51.18 | 51.18 | 52.64 | 50.59 | 1.62M |
| December 05, 2025 | 52.15 | 51.37 | 51.37 | 52.74 | 50.85 | 1.15M |
| December 04, 2025 | 50.06 | 52.68 | 52.68 | 53.1 | 49.98 | 1.11M |
| December 03, 2025 | 48.78 | 50.72 | 50.72 | 50.89 | 48.04 | 1.57M |
| December 02, 2025 | 49.01 | 48.12 | 48.12 | 50.36 | 47.8 | 1.52M |
| December 01, 2025 | 49.9 | 49.02 | 49.02 | 50.31 | 48.91 | 1.9M |
| November 28, 2025 | 49.63 | 50.45 | 50.45 | 51.11 | 49.63 | 883,650 |
| November 26, 2025 | 49.74 | 49.55 | 49.55 | 51.61 | 49.4 | 1.95M |
| November 25, 2025 | 45.79 | 49.77 | 49.77 | 50.31 | 45.79 | 2.63M |
| November 24, 2025 | 45 | 45.91 | 45.91 | 46.59 | 44.92 | 1.62M |
| November 21, 2025 | 44.55 | 45.11 | 45.11 | 46.97 | 44.2 | 1.31M |
| November 20, 2025 | 47.63 | 44.95 | 44.95 | 47.73 | 44.87 | 1.53M |
| November 19, 2025 | 48.5 | 47 | 47 | 48.81 | 46.88 | 1.35M |
| November 18, 2025 | 47.36 | 48.54 | 48.54 | 49.4 | 46.46 | 1.32M |
| November 17, 2025 | 49.42 | 47.25 | 47.25 | 49.46 | 47.13 | 2.5M |
| November 14, 2025 | 47.27 | 49.42 | 49.42 | 50.04 | 46.93 | 1.43M |
| November 13, 2025 | 47.29 | 47.35 | 47.35 | 48.49 | 46.82 | 1.49M |
| November 12, 2025 | 48.58 | 47.73 | 47.73 | 50.11 | 47.37 | 1.75M |
| November 11, 2025 | 50 | 48.7 | 48.7 | 50.78 | 47.71 | 2.96M |
| November 10, 2025 | 47.13 | 46.31 | 46.31 | 49 | 45.82 | 1.71M |
| November 07, 2025 | 43.43 | 47.7 | 47.7 | 48.82 | 41.8 | 3.95M |
| November 06, 2025 | 46.01 | 43.54 | 43.54 | 46.15 | 42.11 | 5.39M |
| November 05, 2025 | 49.89 | 46.87 | 46.87 | 49.92 | 43.8 | 9.57M |
| November 04, 2025 | 65.46 | 63.85 | 63.85 | 67.43 | 63.81 | 1.74M |
| November 03, 2025 | 68 | 65.65 | 65.65 | 69.99 | 64.9 | 2.38M |
| October 31, 2025 | 69.53 | 67.16 | 67.16 | 69.6 | 66.75 | 1.14M |
| October 30, 2025 | 69.45 | 69.28 | 69.28 | 72.8 | 69.06 | 1.19M |
| October 29, 2025 | 68.03 | 69.95 | 69.95 | 69.96 | 66 | 1.71M |
| October 28, 2025 | 68 | 68.66 | 68.66 | 69.28 | 67 | 977,774 |
| October 27, 2025 | 65.46 | 67.51 | 67.51 | 67.92 | 64.9 | 1.61M |
| October 24, 2025 | 64.18 | 64.18 | 64.18 | 65 | 63.55 | 603,200 |
| October 23, 2025 | 66.9 | 63.66 | 63.66 | 66.9 | 63.46 | 870,681 |
| October 22, 2025 | 66.78 | 66.9 | 66.9 | 67.96 | 64.7 | 777,433 |
| October 21, 2025 | 65.44 | 67.13 | 67.13 | 67.43 | 64.3 | 1.23M |
| October 20, 2025 | 66.23 | 65.45 | 65.45 | 68.07 | 64.84 | 2.07M |
| October 17, 2025 | 67.9 | 65.47 | 65.47 | 68.38 | 64.66 | 1.66M |
| October 16, 2025 | 67.54 | 68 | 68 | 72.88 | 65.39 | 1.97M |
| October 15, 2025 | 63.74 | 67.67 | 67.67 | 67.74 | 63.2 | 1.2M |
| October 14, 2025 | 64.31 | 63.58 | 63.58 | 66 | 63.16 | 1.12M |
| October 13, 2025 | 64 | 64.27 | 64.27 | 65.5 | 62.93 | 1.08M |
| October 10, 2025 | 65 | 63.76 | 63.76 | 66.1 | 63.58 | 1.04M |
| October 09, 2025 | 62.65 | 65.56 | 65.56 | 65.84 | 62.09 | 1.45M |
| October 08, 2025 | 62.29 | 62.74 | 62.74 | 64.38 | 59.68 | 1.23M |
| October 07, 2025 | 60.88 | 62.11 | 62.11 | 63.4 | 60.31 | 1.3M |
| October 06, 2025 | 60.18 | 58.45 | 58.45 | 60.82 | 58.28 | 1.1M |
| October 03, 2025 | 57.79 | 59.21 | 59.21 | 60.23 | 56.87 | 1.59M |
| October 02, 2025 | 59.82 | 57.98 | 57.98 | 60.27 | 55.78 | 2.12M |
| October 01, 2025 | 66.59 | 60.12 | 60.12 | 68 | 57.01 | 2.97M |
| September 30, 2025 | 68.46 | 67.6 | 67.6 | 68.46 | 65.97 | 1.4M |