55.60
-0.1723(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 54.17 | 55.6 | 55.5 | 55.69 | 54.17 | 89 |
| December 23, 2025 | 55.11 | 54.96 | 54.96 | 56.48 | 54.82 | 535 |
| December 22, 2025 | 54.28 | 55.77 | 55.77 | 56.76 | 54.28 | 671 |
| December 19, 2025 | 53.74 | 54.78 | 54.78 | 55.02 | 53.74 | 1,564 |
| December 18, 2025 | 54.55 | 54.88 | 54.88 | 55.6 | 54.09 | 524 |
| December 17, 2025 | 53.87 | 53.24 | 53.24 | 55.29 | 52.9 | 910 |
| December 16, 2025 | 53.99 | 53.79 | 53.79 | 54.86 | 53.79 | 1,193 |
| December 15, 2025 | 53.27 | 53.58 | 53.58 | 53.85 | 52.83 | 768 |
| December 12, 2025 | 53.99 | 53.89 | 53.89 | 54.2 | 53.01 | 472 |
| December 11, 2025 | 54.64 | 54.07 | 54.07 | 55.02 | 53.86 | 378 |
| December 10, 2025 | 55.99 | 54.51 | 54.51 | 55.99 | 54.48 | 850 |
| December 09, 2025 | 53.53 | 55.63 | 55.63 | 55.82 | 53.31 | 916 |
| December 08, 2025 | 54.31 | 54.53 | 54.53 | 55.03 | 53.48 | 851 |
| December 05, 2025 | 51.74 | 53.03 | 53.03 | 53.9 | 51.74 | 1,278 |
| December 04, 2025 | 53.5 | 51.97 | 51.97 | 53.5 | 51.05 | 3,270 |
| December 03, 2025 | 54.65 | 54.02 | 54.02 | 54.99 | 53.36 | 128 |
| December 02, 2025 | 55.55 | 54.84 | 54.84 | 55.55 | 54.16 | 204 |
| December 01, 2025 | 54.23 | 55.26 | 55.26 | 55.33 | 52.97 | 1,540 |
| November 28, 2025 | 54.17 | 54.76 | 54.81 | 55.03 | 54.15 | 284 |
| November 26, 2025 | 54.62 | 53.88 | 53.99 | 55.12 | 53.83 | 430 |
| November 25, 2025 | 52.09 | 54.06 | 54.06 | 54.85 | 52.09 | 582 |
| November 24, 2025 | 52.27 | 52.64 | 52.64 | 53.44 | 51.55 | 380 |
| November 21, 2025 | 52.32 | 52.77 | 51.82 | 53.83 | 51.42 | 1,604 |
| November 20, 2025 | 53.75 | 51.93 | 51.93 | 54.07 | 51.62 | 562 |
| November 19, 2025 | 53.83 | 53.12 | 53.12 | 53.89 | 52.74 | 2,417 |
| November 18, 2025 | 54 | 53.96 | 53.96 | 55.3 | 53.44 | 445 |
| November 17, 2025 | 57.15 | 54.51 | 54.51 | 58.07 | 54.51 | 2,791 |
| November 14, 2025 | 57.36 | 56.73 | 56.73 | 57.94 | 56.68 | 1,193 |
| November 13, 2025 | 61.93 | 59.19 | 59.19 | 62.2 | 58.93 | 2,305 |
| November 12, 2025 | 63.9 | 64.74 | 64.74 | 65.6 | 63.9 | 754 |
| November 11, 2025 | 60.6 | 62.94 | 62.94 | 62.95 | 60.27 | 1,689 |
| November 10, 2025 | 59.97 | 60.63 | 61.04 | 61.27 | 59.09 | 2,961 |
| November 07, 2025 | 56.88 | 57.77 | 57.77 | 58.34 | 56.04 | 2,280 |
| November 06, 2025 | 60.95 | 56.94 | 56.94 | 60.95 | 56.76 | 4,684 |
| November 05, 2025 | 57.88 | 59.96 | 59.96 | 60.63 | 57.69 | 2,824 |
| November 04, 2025 | 59.88 | 58.03 | 58.03 | 59.88 | 57.95 | 1,227 |
| November 03, 2025 | 64.21 | 62.02 | 62.02 | 64.21 | 59.96 | 656 |
| October 31, 2025 | 62.69 | 62.14 | 62.14 | 63.41 | 61.46 | 1,836 |
| October 30, 2025 | 64.8 | 62.41 | 62.41 | 64.8 | 61.84 | 1,773 |
| October 29, 2025 | 76 | 66.77 | 66.69 | 77.9 | 66.65 | 47,334 |
| October 28, 2025 | 75.51 | 75.12 | 75.12 | 76.23 | 73.36 | 2,555 |
| October 27, 2025 | 74.7 | 75.61 | 75.61 | 76.01 | 74.44 | 3,791 |
| October 24, 2025 | 74.49 | 74.46 | 74.46 | 75.99 | 74.01 | 2,430 |
| October 23, 2025 | 73.53 | 73.48 | 73.5 | 73.69 | 70.54 | 2,955 |
| October 22, 2025 | 72.63 | 72.13 | 72.13 | 73.63 | 71.45 | 6,100 |
| October 21, 2025 | 71.54 | 71.84 | 71.84 | 72.32 | 70.71 | 1,486 |
| October 20, 2025 | 71.16 | 71.96 | 72.06 | 72.38 | 70.46 | 2,234 |
| October 17, 2025 | 70.34 | 70.8 | 70.8 | 71.45 | 70.34 | 330 |
| October 16, 2025 | 72.99 | 71.34 | 71.34 | 74.15 | 71.07 | 3,190 |
| October 15, 2025 | 73.24 | 71.64 | 71.64 | 74.27 | 71.23 | 1,961 |
| October 14, 2025 | 67.9 | 72.34 | 72.34 | 72.34 | 67.48 | 3,400 |
| October 13, 2025 | 69.39 | 70.16 | 70.16 | 70.72 | 69.23 | 4,007 |
| October 10, 2025 | 73.06 | 69.32 | 69.32 | 73.07 | 68.95 | 11,030 |
| October 09, 2025 | 70.08 | 72.38 | 72.38 | 72.58 | 70.03 | 2,697 |
| October 08, 2025 | 71.54 | 69.68 | 69.68 | 71.95 | 69.14 | 13,800 |
| October 07, 2025 | 70.5 | 70.82 | 70.82 | 71.31 | 69.15 | 4,030 |
| October 06, 2025 | 73.21 | 72.48 | 72.48 | 73.94 | 71.33 | 3,381 |
| October 03, 2025 | 72.75 | 75.69 | 75.69 | 76.44 | 72.54 | 27,965 |
| October 02, 2025 | 70.96 | 73.23 | 73.23 | 73.34 | 70.71 | 2,329 |
| October 01, 2025 | 66.2 | 70.14 | 70.14 | 71.51 | 65.99 | 20,376 |
