54.60
+0.67(+1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 54.95 | 54.6 | 54.6 | 54.95 | 54.2 | 697 |
| December 23, 2025 | 54.34 | 53.93 | 53.93 | 54.73 | 53.59 | 7,422 |
| December 22, 2025 | 54.43 | 54.42 | 54.42 | 54.9 | 54 | 6,617 |
| December 19, 2025 | 54.82 | 55.24 | 55.24 | 55.24 | 54.35 | 8,095 |
| December 18, 2025 | 53.86 | 54.57 | 54.57 | 54.7 | 53.62 | 2,613 |
| December 17, 2025 | 54.09 | 53.6 | 53.6 | 54.35 | 53.5 | 5,246 |
| December 16, 2025 | 54.48 | 54.31 | 54.31 | 54.84 | 54.13 | 3,078 |
| December 15, 2025 | 54.3 | 54.35 | 54.35 | 54.84 | 54.2 | 26,759 |
| December 12, 2025 | 54.05 | 54.14 | 54.14 | 54.62 | 53.85 | 22,576 |
| December 11, 2025 | 54 | 53.51 | 53.51 | 54.3 | 53.49 | 11,490 |
| December 10, 2025 | 54.15 | 53.38 | 53.38 | 54.49 | 53.18 | 5,786 |
| December 09, 2025 | 55.05 | 54.26 | 54.26 | 55.09 | 54.13 | 4,293 |
| December 08, 2025 | 55.1 | 55.01 | 55.01 | 55.27 | 54.5 | 4,491 |
| December 05, 2025 | 55.74 | 55.04 | 55.04 | 56.3 | 54.94 | 3,939 |
| December 04, 2025 | 56.12 | 55.84 | 55.84 | 56.29 | 55.64 | 3,698 |
| December 03, 2025 | 55.93 | 55.7 | 55.7 | 56.69 | 55.7 | 3,856 |
| December 02, 2025 | 56.49 | 55.67 | 55.67 | 56.62 | 55.58 | 9,017 |
| December 01, 2025 | 58.08 | 56.62 | 56.62 | 59.24 | 56.06 | 5,093 |
| November 28, 2025 | 57.47 | 57.51 | 57.51 | 57.6 | 56.98 | 10,809 |
| November 26, 2025 | 56.53 | 57.09 | 57.09 | 57.1 | 56.34 | 7,443 |
| November 25, 2025 | 55.72 | 56.08 | 56.08 | 56.93 | 55.6 | 5,812 |
| November 24, 2025 | 56.89 | 56.34 | 56.34 | 57 | 55.9 | 2,001 |
| November 21, 2025 | 55.9 | 55.81 | 55.81 | 56.83 | 55.56 | 12,840 |
| November 20, 2025 | 55.96 | 55.4 | 55.4 | 56.5 | 55.4 | 3,836 |
| November 19, 2025 | 55.81 | 55.8 | 55.8 | 55.93 | 55.05 | 2,758 |
| November 18, 2025 | 55.83 | 55.63 | 55.63 | 55.83 | 55.27 | 7,663 |
| November 17, 2025 | 57.13 | 55.92 | 55.92 | 57.13 | 55.9 | 1,786 |
| November 14, 2025 | 57.07 | 56.8 | 56.8 | 57.62 | 56.54 | 518,075 |
| November 13, 2025 | 57.4 | 57.55 | 57.55 | 57.69 | 56.96 | 16,351 |
| November 12, 2025 | 57.14 | 57.22 | 57.22 | 57.52 | 56.85 | 19,006 |
| November 11, 2025 | 56.53 | 57.11 | 57.11 | 57.29 | 56.25 | 449,638 |
| November 10, 2025 | 56.75 | 56.35 | 56.35 | 57.18 | 56.22 | 20,933 |
| November 07, 2025 | 56 | 57.05 | 57.05 | 57.78 | 56 | 5,548 |
| November 06, 2025 | 55.68 | 56.2 | 56.2 | 56.77 | 55.62 | 1,735 |
| November 05, 2025 | 56.08 | 55.75 | 55.75 | 56.2 | 55.49 | 2,890 |
| November 04, 2025 | 57.21 | 56 | 56 | 57.21 | 55.5 | 4,196 |
| November 03, 2025 | 57.46 | 57.23 | 57.23 | 57.62 | 56.6 | 2,200 |
| October 31, 2025 | 57.69 | 57.61 | 57.61 | 57.87 | 56.65 | 5,511 |
| October 30, 2025 | 57.98 | 57.85 | 57.85 | 59.26 | 57.7 | 15,794 |
| October 29, 2025 | 56.85 | 57.2 | 57.2 | 59.07 | 56.69 | 36,728 |
| October 28, 2025 | 61.78 | 61.22 | 61.22 | 62.39 | 61.09 | 11,017 |
| October 27, 2025 | 60.78 | 61.31 | 61.31 | 61.31 | 60.5 | 1,743 |
| October 24, 2025 | 61.5 | 60.9 | 60.9 | 61.5 | 60.7 | 2,141 |
| October 23, 2025 | 61.83 | 61.38 | 61.38 | 61.88 | 61.18 | 1,559 |
| October 22, 2025 | 62.08 | 62.42 | 62.42 | 62.49 | 60.98 | 2,891 |
| October 21, 2025 | 62.88 | 61.76 | 61.76 | 63.19 | 61.59 | 1,802 |
| October 20, 2025 | 62.04 | 62.76 | 62.76 | 62.91 | 62.03 | 1,012 |
| October 17, 2025 | 61.36 | 62.39 | 62.39 | 62.66 | 61.36 | 1,418 |
| October 16, 2025 | 61.89 | 61.95 | 61.95 | 62.69 | 61.89 | 1,648 |
| October 15, 2025 | 61.63 | 61.73 | 61.73 | 62.34 | 61.39 | 1,775 |
| October 14, 2025 | 61.31 | 61.32 | 61.32 | 61.76 | 60.95 | 1,127 |
| October 13, 2025 | 61.45 | 60.94 | 60.94 | 62.07 | 60.43 | 2,007 |
| October 10, 2025 | 61.17 | 62.01 | 62.01 | 62.13 | 60.94 | 3,422 |
| October 09, 2025 | 61.5 | 61.17 | 61.17 | 61.75 | 60.9 | 1,325 |
| October 08, 2025 | 62.5 | 61.51 | 61.51 | 62.5 | 61.48 | 2,933 |
| October 07, 2025 | 61.75 | 62.85 | 62.85 | 63.17 | 61.73 | 2,225 |
| October 06, 2025 | 62.66 | 62.34 | 62.34 | 63.7 | 61.49 | 1,813 |
| October 03, 2025 | 62.07 | 63.32 | 63.32 | 63.32 | 61.61 | 2,070 |
| October 02, 2025 | 62.38 | 62.11 | 62.11 | 62.57 | 61.91 | 1,468 |
| October 01, 2025 | 63.32 | 62.6 | 62.6 | 63.32 | 62.23 | 2,909 |
