53.62
-0.32(-0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 54.14 | 53.94 | 54.03 | 54.9 | 53.65 | 6,802 |
| January 12, 2026 | 54.74 | 53.81 | 53.81 | 54.9 | 53.6 | 6,996 |
| January 09, 2026 | 55.8 | 55.47 | 55.47 | 55.89 | 55.32 | 705 |
| January 08, 2026 | 55.09 | 55.64 | 55.64 | 55.86 | 54.58 | 30,503 |
| January 07, 2026 | 55.9 | 55.38 | 55.38 | 56.08 | 54.98 | 12,312 |
| January 06, 2026 | 55.54 | 56.17 | 56.17 | 56.35 | 55.25 | 2,668 |
| January 05, 2026 | 54.07 | 55.11 | 55.11 | 56.1 | 53.7 | 4,321 |
| January 02, 2026 | 53.01 | 53.56 | 53.56 | 54.05 | 52.98 | 1,868 |
| December 31, 2025 | 54.02 | 53.61 | 53.61 | 54.05 | 53.26 | 655 |
| December 30, 2025 | 54.83 | 54.16 | 54.16 | 54.93 | 54.16 | 7,319 |
| December 29, 2025 | 55.8 | 54.56 | 54.56 | 55.8 | 54.42 | 659 |
| December 24, 2025 | 54.62 | 54.96 | 55.09 | 55.08 | 53.72 | 1,186 |
| December 23, 2025 | 54.92 | 54.87 | 54.87 | 55.14 | 54.65 | 693 |
| December 22, 2025 | 54.39 | 54.44 | 54.52 | 54.85 | 53.89 | 3,603 |
| December 19, 2025 | 54.3 | 54.19 | 54.19 | 54.49 | 53.88 | 282 |
| December 18, 2025 | 53.63 | 54.36 | 54.36 | 54.42 | 53.59 | 1,036 |
| December 17, 2025 | 53.47 | 53.81 | 53.81 | 54.21 | 53.47 | 565 |
| December 16, 2025 | 53.61 | 53.52 | 53.52 | 53.78 | 53.17 | 1,080 |
| December 15, 2025 | 53.73 | 53.69 | 53.69 | 54.58 | 53.42 | 15,863 |
| December 12, 2025 | 53.85 | 53.62 | 53.62 | 53.95 | 53.59 | 226 |
| December 11, 2025 | 53.4 | 53.78 | 53.78 | 54.57 | 53.29 | 2,528 |
| December 10, 2025 | 51.43 | 52.81 | 52.81 | 52.81 | 51.43 | 6,858 |
| December 09, 2025 | 51.69 | 51.69 | 51.69 | 52.02 | 51.31 | 2,269 |
| December 08, 2025 | 51.43 | 51.5 | 51.5 | 52 | 50.68 | 3,559 |
| December 05, 2025 | 51.37 | 51.46 | 51.46 | 51.72 | 50.86 | 415 |
| December 04, 2025 | 50.98 | 50.99 | 51.39 | 51.45 | 50.43 | 707 |
| December 03, 2025 | 49.79 | 50.78 | 50.78 | 50.84 | 49.54 | 35,494 |
| December 02, 2025 | 49.36 | 49.82 | 49.82 | 49.91 | 49.36 | 1,022 |
| December 01, 2025 | 48.81 | 49.74 | 49.74 | 49.82 | 48.07 | 1,839 |
| November 28, 2025 | 48.98 | 49.16 | 49.16 | 49.21 | 48.88 | 17,608 |
| November 26, 2025 | 49.47 | 49.11 | 49.11 | 49.47 | 48.78 | 6,862 |
| November 25, 2025 | 47.64 | 49 | 49 | 49.17 | 47.47 | 3,404 |
| November 24, 2025 | 48.14 | 47.78 | 47.78 | 48.14 | 47.37 | 8,821 |
| November 21, 2025 | 47.08 | 47.97 | 47.97 | 48.02 | 46.78 | 1,498 |
| November 20, 2025 | 46.89 | 46.54 | 46.54 | 47.72 | 46.54 | 3,519 |
| November 19, 2025 | 46.01 | 46.58 | 46.58 | 46.58 | 46.01 | 763 |
| November 18, 2025 | 45.07 | 45.76 | 45.76 | 46.06 | 44.82 | 1,510 |
| November 17, 2025 | 46.91 | 46 | 46 | 46.91 | 45.98 | 1,197 |
| November 14, 2025 | 47.06 | 47.33 | 47.33 | 47.33 | 46.71 | 280 |
| November 13, 2025 | 47.73 | 47.42 | 47.42 | 47.99 | 47.42 | 295 |
| November 12, 2025 | 47.77 | 47.93 | 47.93 | 48.5 | 47.77 | 529 |
| November 11, 2025 | 47.45 | 47.83 | 47.83 | 47.89 | 47.44 | 390 |
| November 10, 2025 | 47.59 | 47.7 | 47.7 | 47.72 | 47.3 | 1,422 |
| November 07, 2025 | 46.82 | 46.78 | 46.78 | 47.08 | 46.48 | 654 |
| November 06, 2025 | 46.79 | 46.91 | 46.91 | 46.99 | 46.6 | 95 |
| November 05, 2025 | 46.4 | 46.78 | 46.78 | 46.85 | 46.4 | 1,090 |
| November 04, 2025 | 46.33 | 46.55 | 46.55 | 46.97 | 46.16 | 682 |
| November 03, 2025 | 46.76 | 46.58 | 46.58 | 46.76 | 46 | 3,675 |
| October 31, 2025 | 46.51 | 46.72 | 46.72 | 46.72 | 46.26 | 1,404 |
| October 30, 2025 | 46.91 | 46.93 | 46.93 | 47.49 | 46.59 | 1,791 |
| October 29, 2025 | 47 | 46.94 | 46.94 | 47.44 | 46.78 | 1,597 |
| October 28, 2025 | 47.6 | 47.22 | 47.22 | 47.64 | 47.22 | 975 |
| October 27, 2025 | 48.49 | 47.69 | 47.69 | 48.49 | 47.66 | 9,100 |
| October 24, 2025 | 48.3 | 48.4 | 48.29 | 48.54 | 48.15 | 128 |
| October 23, 2025 | 47.7 | 47.52 | 47.52 | 47.74 | 47.3 | 1,084 |
| October 22, 2025 | 47.75 | 47.58 | 47.58 | 47.77 | 47.41 | 869 |
| October 21, 2025 | 47 | 47.71 | 47.71 | 47.78 | 47 | 963 |
| October 20, 2025 | 45.97 | 47.12 | 47.12 | 47.12 | 45.97 | 1,393 |
| October 17, 2025 | 45.06 | 45.67 | 45.67 | 46.45 | 44.6 | 3,215 |
| October 16, 2025 | 46.76 | 45.84 | 45.84 | 48.2 | 45.84 | 7,688 |
