52.75
+0.215(+0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 52.5 | 52.54 | 52.54 | 52.98 | 52.32 | 26,748 |
| December 22, 2025 | 51.4 | 52.7 | 52.7 | 52.75 | 51.29 | 52,509 |
| December 19, 2025 | 52.5 | 51.5 | 51.5 | 52.63 | 51.27 | 278,324 |
| December 18, 2025 | 52.28 | 52.3 | 52.3 | 54.41 | 52.22 | 96,600 |
| December 17, 2025 | 53.1 | 52.45 | 52.45 | 53.73 | 52.25 | 82,525 |
| December 16, 2025 | 52.5 | 53.1 | 53.1 | 53.93 | 52.5 | 129,625 |
| December 15, 2025 | 51.14 | 52.34 | 52.34 | 52.74 | 50.66 | 75,202 |
| December 12, 2025 | 50.37 | 51.14 | 51.14 | 51.65 | 50.37 | 119,298 |
| December 11, 2025 | 50.8 | 50.92 | 50.92 | 51.42 | 50.12 | 49,600 |
| December 10, 2025 | 49.92 | 50.86 | 50.86 | 51.54 | 49.92 | 59,330 |
| December 09, 2025 | 50.45 | 50.44 | 50.44 | 50.69 | 49.82 | 85,400 |
| December 08, 2025 | 50.56 | 50.45 | 50.45 | 50.8 | 50.06 | 41,122 |
| December 05, 2025 | 49.8 | 50.34 | 50.34 | 50.61 | 49.8 | 65,700 |
| December 04, 2025 | 49.1 | 50.39 | 50.39 | 50.93 | 49.1 | 61,695 |
| December 03, 2025 | 51.3 | 49.17 | 49.17 | 51.42 | 48.68 | 77,971 |
| December 02, 2025 | 51.99 | 51.99 | 51.99 | 53 | 51.86 | 49,800 |
| December 01, 2025 | 53 | 51.99 | 51.99 | 53 | 51.38 | 179,737 |
| November 28, 2025 | 53.3 | 53.39 | 53.39 | 54.66 | 53.1 | 37,800 |
| November 26, 2025 | 53.56 | 53.21 | 53.21 | 54.04 | 52.77 | 57,117 |
| November 25, 2025 | 53.95 | 53.38 | 53.38 | 55.55 | 52.86 | 225,609 |
| November 24, 2025 | 52.34 | 51.99 | 51.99 | 53.59 | 51.55 | 107,100 |
| November 21, 2025 | 50.58 | 52.53 | 52.53 | 52.79 | 50.58 | 113,100 |
| November 20, 2025 | 51 | 51.52 | 51.52 | 52.5 | 50.45 | 179,937 |
| November 19, 2025 | 50.42 | 52.02 | 52.02 | 52.66 | 49.55 | 217,686 |
| November 18, 2025 | 48.5 | 49.68 | 49.68 | 50.12 | 48.14 | 82,100 |
| November 17, 2025 | 48.37 | 48.56 | 48.56 | 49.75 | 47.08 | 124,965 |
| November 14, 2025 | 47 | 48.15 | 48.15 | 48.76 | 46.44 | 69,100 |
| November 13, 2025 | 47.55 | 48.41 | 48.41 | 48.71 | 47.4 | 50,431 |
| November 12, 2025 | 48.15 | 47.33 | 47.33 | 49.12 | 46.92 | 119,729 |
| November 11, 2025 | 49.51 | 48.12 | 48.12 | 50.23 | 48.12 | 120,768 |
| November 10, 2025 | 49.18 | 50 | 50 | 51.5 | 48.15 | 321,764 |
| November 07, 2025 | 43.84 | 43.57 | 43.57 | 44.64 | 42.6 | 192,909 |
| November 06, 2025 | 46.96 | 44.77 | 44.77 | 47.47 | 44.6 | 107,800 |
| November 05, 2025 | 45.8 | 46.26 | 46.26 | 47.81 | 45.43 | 92,000 |
| November 04, 2025 | 47.34 | 45.47 | 45.47 | 47.78 | 44.7 | 104,204 |
| November 03, 2025 | 48.88 | 48.09 | 48.09 | 48.99 | 47.2 | 88,800 |
| October 31, 2025 | 47.5 | 48.15 | 48.15 | 48.98 | 47.5 | 55,058 |
| October 30, 2025 | 48.39 | 47.56 | 47.56 | 49 | 46.85 | 99,908 |
| October 29, 2025 | 48.85 | 47.86 | 47.86 | 49.41 | 46.25 | 194,150 |
| October 28, 2025 | 50.59 | 49.42 | 49.42 | 50.59 | 49.1 | 46,806 |
| October 27, 2025 | 50.52 | 50.21 | 50.21 | 50.77 | 49.7 | 87,623 |
| October 24, 2025 | 50.59 | 50.52 | 50.52 | 51.3 | 50.4 | 59,300 |
| October 23, 2025 | 51.75 | 50.59 | 50.59 | 51.75 | 49.9 | 91,100 |
| October 22, 2025 | 51.4 | 50.72 | 50.72 | 52.25 | 50.43 | 69,247 |
| October 21, 2025 | 53.19 | 51.42 | 51.42 | 53.19 | 51 | 109,139 |
| October 20, 2025 | 52.23 | 53.19 | 53.19 | 53.7 | 52.11 | 81,200 |
| October 17, 2025 | 53.52 | 51.94 | 51.94 | 54.45 | 51.93 | 134,745 |
| October 16, 2025 | 52.01 | 54.95 | 54.95 | 55.43 | 52.01 | 193,453 |
| October 15, 2025 | 49.33 | 51.63 | 51.63 | 52.51 | 49.33 | 169,333 |
| October 14, 2025 | 49.2 | 48.85 | 48.85 | 50.01 | 48.71 | 64,900 |
| October 13, 2025 | 50.26 | 49.53 | 49.53 | 51.08 | 49.3 | 43,745 |
| October 10, 2025 | 51.49 | 50.34 | 50.34 | 51.99 | 49.74 | 95,179 |
| October 09, 2025 | 49.95 | 51.3 | 51.3 | 51.81 | 49.55 | 111,744 |
| October 08, 2025 | 51.9 | 49.75 | 49.75 | 52 | 49.2 | 149,115 |
| October 07, 2025 | 51.58 | 51.57 | 51.57 | 52 | 51.11 | 41,800 |
| October 06, 2025 | 51.82 | 51.56 | 51.56 | 52.66 | 51 | 82,355 |
| October 03, 2025 | 51.53 | 52.21 | 52.21 | 53.76 | 51.25 | 102,430 |
| October 02, 2025 | 52.57 | 51.65 | 51.65 | 52.64 | 51.1 | 61,016 |
| October 01, 2025 | 53.41 | 52.8 | 52.8 | 53.96 | 52.37 | 72,656 |
| September 30, 2025 | 53.47 | 54.43 | 54.43 | 54.43 | 51.8 | 124,000 |