55.11
-0.3586(-0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 55.55 | 55.11 | 55.25 | 56.2 | 54.98 | 1,971 |
| December 23, 2025 | 56.31 | 55.47 | 55.47 | 56.49 | 55.13 | 4,368 |
| December 22, 2025 | 55.71 | 55.85 | 55.85 | 56.27 | 55.19 | 4,673 |
| December 19, 2025 | 54.84 | 54.84 | 54.84 | 55.02 | 54.29 | 46,261 |
| December 18, 2025 | 54.83 | 54.66 | 54.66 | 55.23 | 54.21 | 7,990 |
| December 17, 2025 | 54.21 | 53.33 | 53.33 | 55.12 | 53.33 | 3,931 |
| December 16, 2025 | 54.95 | 53.91 | 53.91 | 54.95 | 53.15 | 2,843 |
| December 15, 2025 | 55.11 | 54.63 | 54.63 | 55.18 | 54.39 | 2,955 |
| December 12, 2025 | 56 | 55.29 | 55.29 | 56.69 | 55.14 | 5,283 |
| December 11, 2025 | 54.34 | 55.25 | 55.25 | 56.26 | 54.26 | 2,954 |
| December 10, 2025 | 55.34 | 54.63 | 54.63 | 55.9 | 54.63 | 5,825 |
| December 09, 2025 | 56.32 | 55.35 | 55.35 | 57 | 55.25 | 5,906 |
| December 08, 2025 | 55.05 | 56.06 | 56.06 | 56.61 | 55.02 | 3,809 |
| December 05, 2025 | 55.05 | 55.76 | 55.76 | 56.01 | 54.8 | 3,295 |
| December 04, 2025 | 57 | 55.82 | 55.82 | 57.05 | 54.79 | 7,490 |
| December 03, 2025 | 51.65 | 55.75 | 55.75 | 56.09 | 51.51 | 27,853 |
| December 02, 2025 | 50.47 | 51.34 | 51.34 | 51.5 | 49.14 | 18,805 |
| December 01, 2025 | 49.5 | 50.54 | 50.54 | 51.29 | 49.3 | 7,866 |
| November 28, 2025 | 49.7 | 50.34 | 50.34 | 50.45 | 49 | 894 |
| November 26, 2025 | 48.49 | 49.71 | 49.52 | 49.72 | 48.3 | 1,613 |
| November 25, 2025 | 46.01 | 48.43 | 48.43 | 48.51 | 46.01 | 1,886 |
| November 24, 2025 | 46.99 | 47.68 | 47.71 | 47.92 | 46.8 | 1,901 |
| November 21, 2025 | 44.6 | 47.35 | 47.35 | 47.62 | 44.1 | 15,658 |
| November 20, 2025 | 47.08 | 45.3 | 45.3 | 47.08 | 44.98 | 8,313 |
| November 19, 2025 | 47.04 | 47.28 | 47.28 | 47.69 | 45.97 | 10,054 |
| November 18, 2025 | 45.85 | 45.45 | 45.45 | 46.04 | 44.86 | 3,230 |
| November 17, 2025 | 46.75 | 46.39 | 46.39 | 46.9 | 46.39 | 310 |
| November 14, 2025 | 47.17 | 47.1 | 47.1 | 48.37 | 46.67 | 2,408 |
| November 13, 2025 | 48.86 | 48.33 | 48.33 | 50.24 | 48.24 | 12,990 |
| November 12, 2025 | 49.17 | 49.11 | 49.11 | 49.92 | 48.64 | 9,506 |
| November 11, 2025 | 48.56 | 48.5 | 48.5 | 48.92 | 47.86 | 3,094 |
| November 10, 2025 | 48.82 | 48.82 | 48.82 | 49.08 | 47.84 | 5,718 |
| November 07, 2025 | 48 | 47 | 47 | 48.22 | 46.41 | 7,120 |
| November 06, 2025 | 49.98 | 48.79 | 48.79 | 50.46 | 47.8 | 4,811 |
| November 05, 2025 | 48.85 | 50.2 | 50.2 | 50.42 | 48.56 | 8,786 |
| November 04, 2025 | 49.14 | 48.07 | 48.07 | 51.08 | 47.9 | 10,892 |
| November 03, 2025 | 51 | 50.49 | 50.49 | 53.33 | 47.5 | 33,308 |
| October 31, 2025 | 51.5 | 51.25 | 51.25 | 51.64 | 50.37 | 8,936 |
| October 30, 2025 | 51.36 | 51.18 | 51.18 | 51.85 | 50.9 | 7,399 |
| October 29, 2025 | 52.01 | 51.45 | 51.45 | 52.55 | 51.05 | 2,396 |
| October 28, 2025 | 52.65 | 51.66 | 51.66 | 53.33 | 51.24 | 7,813 |
| October 27, 2025 | 51.7 | 52.6 | 52.6 | 53.36 | 51.55 | 10,847 |
| October 24, 2025 | 52.68 | 51.6 | 51.6 | 53.01 | 50.81 | 36,760 |
| October 23, 2025 | 50.8 | 52.5 | 52.5 | 52.53 | 49.54 | 5,602 |
| October 22, 2025 | 53.95 | 52.87 | 52.87 | 54.51 | 51.67 | 16,498 |
| October 21, 2025 | 54.76 | 54.41 | 54.41 | 55.43 | 53.57 | 24,236 |
| October 20, 2025 | 53.01 | 55.49 | 55.49 | 55.96 | 53.01 | 15,966 |
| October 17, 2025 | 52.16 | 52.49 | 52.49 | 53.03 | 51 | 43,521 |
| October 16, 2025 | 51 | 52.54 | 52.54 | 53.16 | 50.69 | 26,648 |
| October 15, 2025 | 50.1 | 51.16 | 51.16 | 51.44 | 49.57 | 11,310 |
| October 14, 2025 | 48.75 | 50.99 | 50.99 | 51.09 | 48.67 | 14,568 |
| October 13, 2025 | 47.99 | 50.42 | 50.42 | 50.42 | 47.2 | 20,771 |
| October 10, 2025 | 50 | 46.86 | 46.86 | 50.39 | 46.44 | 11,976 |
| October 09, 2025 | 50.6 | 49.25 | 49.25 | 50.97 | 49.12 | 10,804 |
| October 08, 2025 | 48.34 | 50.69 | 50.69 | 51.27 | 48.17 | 18,329 |
| October 07, 2025 | 50.72 | 47.99 | 47.99 | 50.72 | 47.76 | 17,170 |
| October 06, 2025 | 49.92 | 50.14 | 50.14 | 50.67 | 48.84 | 22,797 |
| October 03, 2025 | 49.03 | 48.91 | 48.91 | 49.88 | 48.87 | 26,705 |
| October 02, 2025 | 49 | 48.84 | 48.84 | 49.76 | 48.3 | 10,164 |
| October 01, 2025 | 49 | 48.89 | 48.89 | 49.99 | 48.5 | 8,242 |
