51.97
+0.11(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 51.94 | 51.97 | 51.97 | 51.98 | 51.89 | 2.54M |
| January 12, 2026 | 51.84 | 51.86 | 51.86 | 51.93 | 51.81 | 2.77M |
| January 09, 2026 | 51.82 | 51.92 | 51.92 | 51.94 | 51.78 | 2.13M |
| January 08, 2026 | 51.81 | 51.8 | 51.8 | 51.85 | 51.78 | 3.08M |
| January 07, 2026 | 51.96 | 51.91 | 51.91 | 51.98 | 51.89 | 3.27M |
| January 06, 2026 | 51.82 | 51.88 | 51.88 | 51.88 | 51.75 | 1.9M |
| January 05, 2026 | 51.79 | 51.87 | 51.87 | 51.89 | 51.76 | 1.84M |
| January 02, 2026 | 51.82 | 51.76 | 51.76 | 51.83 | 51.71 | 1.74M |
| December 31, 2025 | 51.86 | 51.77 | 51.77 | 51.91 | 51.75 | 1.23M |
| December 30, 2025 | 51.89 | 51.93 | 51.93 | 51.96 | 51.86 | 1.39M |
| December 29, 2025 | 51.92 | 51.95 | 51.95 | 51.95 | 51.88 | 882,400 |
| December 26, 2025 | 51.92 | 51.91 | 51.91 | 51.95 | 51.83 | 1.21M |
| December 24, 2025 | 51.79 | 51.88 | 51.88 | 51.89 | 51.78 | 912,700 |
| December 23, 2025 | 51.62 | 51.74 | 51.74 | 51.75 | 51.61 | 1.53M |
| December 22, 2025 | 51.72 | 51.71 | 51.71 | 51.73 | 51.67 | 1.44M |
| December 19, 2025 | 51.76 | 51.72 | 51.72 | 51.79 | 51.7 | 1.11M |
| December 18, 2025 | 52 | 52.01 | 51.8 | 52.04 | 51.93 | 1.3M |
| December 17, 2025 | 51.86 | 51.86 | 51.65 | 51.91 | 51.82 | 1.32M |
| December 16, 2025 | 51.76 | 51.9 | 51.69 | 51.92 | 51.76 | 1.54M |
| December 15, 2025 | 51.89 | 51.81 | 51.6 | 51.91 | 51.77 | 935,217 |
| December 12, 2025 | 51.78 | 51.75 | 51.54 | 51.83 | 51.72 | 1.14M |
| December 11, 2025 | 52.06 | 51.96 | 51.96 | 52.12 | 51.94 | 1.41M |
| December 10, 2025 | 51.78 | 51.99 | 51.99 | 52.02 | 51.78 | 1.29M |
| December 09, 2025 | 51.93 | 51.81 | 51.81 | 51.94 | 51.78 | 1.21M |
| December 08, 2025 | 51.96 | 51.86 | 51.86 | 51.96 | 51.78 | 1.11M |
| December 05, 2025 | 52.01 | 51.94 | 51.94 | 52.01 | 51.89 | 1.13M |
| December 04, 2025 | 52.03 | 51.98 | 51.98 | 52.03 | 51.94 | 955,083 |
| December 03, 2025 | 52.01 | 52.07 | 52.07 | 52.09 | 51.99 | 851,900 |
| December 02, 2025 | 51.94 | 51.96 | 51.96 | 52.01 | 51.91 | 1.64M |
| December 01, 2025 | 51.89 | 51.94 | 51.94 | 51.95 | 51.88 | 1.29M |
| November 28, 2025 | 52.38 | 52.35 | 52.35 | 52.41 | 52.28 | 1M |
| November 26, 2025 | 52.29 | 52.42 | 52.42 | 52.42 | 52.24 | 909,447 |
| November 25, 2025 | 52.2 | 52.29 | 52.29 | 52.38 | 52.2 | 1.43M |
| November 24, 2025 | 52.11 | 52.16 | 52.16 | 52.18 | 52.07 | 1.24M |
| November 21, 2025 | 52.03 | 52.02 | 52.02 | 52.06 | 51.91 | 872,645 |
| November 20, 2025 | 51.93 | 51.88 | 51.88 | 51.97 | 51.84 | 1.03M |
| November 19, 2025 | 51.89 | 51.83 | 51.83 | 51.92 | 51.8 | 890,340 |
| November 18, 2025 | 51.89 | 51.82 | 51.82 | 51.9 | 51.78 | 1.28M |
| November 17, 2025 | 51.8 | 51.8 | 51.8 | 51.89 | 51.77 | 1.01M |
| November 14, 2025 | 51.93 | 51.77 | 51.77 | 51.93 | 51.76 | 851,200 |
| November 13, 2025 | 51.92 | 51.88 | 51.88 | 52 | 51.86 | 1.25M |
| November 12, 2025 | 52.08 | 52.05 | 52.05 | 52.1 | 52.03 | 959,600 |
| November 11, 2025 | 52.03 | 52.11 | 52.11 | 52.13 | 52.03 | 999,600 |
| November 10, 2025 | 51.92 | 51.94 | 51.94 | 51.99 | 51.92 | 1.03M |
| November 07, 2025 | 51.89 | 51.91 | 51.91 | 51.97 | 51.87 | 1.21M |
| November 06, 2025 | 51.94 | 51.98 | 51.98 | 51.99 | 51.92 | 1.71M |
| November 05, 2025 | 51.92 | 51.77 | 51.77 | 51.92 | 51.77 | 2.94M |
| November 04, 2025 | 51.85 | 51.91 | 51.91 | 52.02 | 51.84 | 1.62M |
| November 03, 2025 | 51.87 | 51.85 | 51.85 | 51.9 | 51.81 | 1.66M |
| October 31, 2025 | 52.34 | 52.16 | 51.96 | 52.34 | 52.14 | 1.59M |
| October 30, 2025 | 52.23 | 52.29 | 52.09 | 52.4 | 52.23 | 1.45M |
| October 29, 2025 | 52.69 | 52.46 | 52.26 | 52.7 | 52.45 | 1.31M |
| October 28, 2025 | 52.69 | 52.69 | 52.49 | 52.72 | 52.63 | 2.61M |
| October 27, 2025 | 52.64 | 52.69 | 52.49 | 52.71 | 52.57 | 1.57M |
| October 24, 2025 | 52.68 | 52.63 | 52.43 | 52.68 | 52.58 | 996,200 |
| October 23, 2025 | 52.57 | 52.55 | 52.55 | 52.63 | 52.55 | 1.48M |
| October 22, 2025 | 52.57 | 52.61 | 52.61 | 52.63 | 52.53 | 1.58M |
| October 21, 2025 | 52.66 | 52.6 | 52.6 | 52.7 | 52.59 | 1.21M |
| October 20, 2025 | 52.55 | 52.58 | 52.58 | 52.58 | 52.52 | 998,800 |
| October 17, 2025 | 52.48 | 52.45 | 52.45 | 52.49 | 52.42 | 1.29M |