57.18
+0.26(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 57.09 | 57.18 | 57.18 | 57.5 | 56.73 | 127,794 |
| January 12, 2026 | 56.45 | 56.92 | 56.92 | 57.19 | 55.85 | 265,600 |
| January 09, 2026 | 55.74 | 56.7 | 56.7 | 56.87 | 54.57 | 450,541 |
| January 08, 2026 | 53.6 | 55.24 | 55.24 | 56.63 | 53.6 | 588,737 |
| January 07, 2026 | 54.64 | 53.45 | 53.45 | 54.69 | 52.88 | 227,488 |
| January 06, 2026 | 54.21 | 54.8 | 54.8 | 54.92 | 53.88 | 305,406 |
| January 05, 2026 | 52.52 | 54.16 | 54.16 | 55.65 | 52.52 | 419,931 |
| January 02, 2026 | 51.22 | 52.34 | 52.34 | 52.78 | 51.22 | 315,300 |
| December 31, 2025 | 51.43 | 50.7 | 50.7 | 51.69 | 50.62 | 141,703 |
| December 30, 2025 | 51.86 | 51.53 | 51.53 | 52.39 | 51.25 | 196,700 |
| December 29, 2025 | 51.55 | 51.91 | 51.91 | 51.92 | 51.05 | 253,800 |
| December 26, 2025 | 51.24 | 51.58 | 51.58 | 51.76 | 50.59 | 183,400 |
| December 24, 2025 | 51.18 | 51.2 | 51.2 | 51.81 | 50.75 | 89,210 |
| December 23, 2025 | 51.4 | 51.1 | 51.1 | 51.48 | 50.72 | 285,400 |
| December 22, 2025 | 50.91 | 51.35 | 51.35 | 52.15 | 50.52 | 307,620 |
| December 19, 2025 | 50.15 | 50.46 | 50.46 | 50.8 | 49.92 | 856,536 |
| December 18, 2025 | 50.46 | 50.46 | 50.46 | 51.5 | 49.92 | 287,911 |
| December 17, 2025 | 49.7 | 50.28 | 50.28 | 50.89 | 49.7 | 291,773 |
| December 16, 2025 | 51.41 | 50.08 | 50.08 | 51.41 | 49.99 | 280,624 |
| December 15, 2025 | 52.86 | 51.23 | 50.95 | 52.86 | 50.45 | 379,300 |
| December 12, 2025 | 53.52 | 52.16 | 51.87 | 53.88 | 51.59 | 421,626 |
| December 11, 2025 | 51.67 | 53.08 | 52.79 | 53.54 | 51.17 | 471,800 |
| December 10, 2025 | 49.42 | 51.27 | 50.99 | 51.41 | 49.36 | 609,700 |
| December 09, 2025 | 49.39 | 49.32 | 49.05 | 49.98 | 49.13 | 326,600 |
| December 08, 2025 | 49.6 | 49.58 | 49.31 | 50 | 49.16 | 326,900 |
| December 05, 2025 | 48.81 | 49.61 | 49.34 | 50.84 | 48.76 | 462,231 |
| December 04, 2025 | 47.91 | 48.63 | 48.63 | 48.81 | 47.65 | 274,771 |
| December 03, 2025 | 47.98 | 48.02 | 48.02 | 48.36 | 47.42 | 272,100 |
| December 02, 2025 | 47.67 | 47.24 | 47.24 | 47.67 | 46.52 | 268,030 |
| December 01, 2025 | 47.17 | 47.47 | 47.47 | 48.12 | 46.99 | 472,531 |
| November 28, 2025 | 47.6 | 47.68 | 47.68 | 47.89 | 47.16 | 187,600 |
| November 26, 2025 | 46.93 | 47.39 | 47.39 | 48.21 | 46.93 | 335,711 |
| November 25, 2025 | 45.74 | 47.55 | 47.55 | 48.14 | 45.52 | 401,227 |
| November 24, 2025 | 45.23 | 45.49 | 45.49 | 45.61 | 44.83 | 398,042 |
| November 21, 2025 | 44.33 | 45.41 | 45.41 | 46.1 | 44.23 | 401,819 |
| November 20, 2025 | 42.89 | 44.32 | 44.32 | 44.36 | 42.8 | 825,819 |
| November 19, 2025 | 42.28 | 42.15 | 42.15 | 42.66 | 41.29 | 1.15M |
| November 18, 2025 | 41.3 | 42.35 | 42.35 | 43.18 | 41.15 | 1.07M |
| November 17, 2025 | 45.29 | 41.42 | 41.42 | 45.4 | 41.36 | 527,302 |
| November 14, 2025 | 44.43 | 45.13 | 45.13 | 45.29 | 43.87 | 595,018 |
| November 13, 2025 | 45.44 | 45.35 | 45.35 | 46 | 44.84 | 411,600 |
| November 12, 2025 | 46.03 | 45.98 | 45.98 | 46.58 | 45.34 | 477,319 |
| November 11, 2025 | 47.6 | 45.58 | 45.58 | 48.01 | 45.42 | 433,310 |
| November 10, 2025 | 48.68 | 47.61 | 47.61 | 48.68 | 46.94 | 536,900 |
| November 07, 2025 | 53.12 | 48.24 | 48.24 | 54.45 | 47.65 | 850,200 |
| November 06, 2025 | 55.79 | 54 | 54 | 56.91 | 52.85 | 1.18M |
| November 05, 2025 | 55.19 | 54.59 | 54.59 | 55.84 | 51.15 | 954,412 |
| November 04, 2025 | 55.81 | 55.06 | 55.06 | 55.81 | 54.92 | 280,333 |
| November 03, 2025 | 56.21 | 56.46 | 56.46 | 56.94 | 55.33 | 229,346 |
| October 31, 2025 | 56.54 | 56.58 | 56.58 | 57.02 | 55.16 | 309,219 |
| October 30, 2025 | 56.69 | 56.86 | 56.86 | 58.18 | 56.46 | 229,437 |
| October 29, 2025 | 58.51 | 57.04 | 57.04 | 59.41 | 56.65 | 356,400 |
| October 28, 2025 | 60.11 | 59.25 | 59.25 | 60.11 | 56.79 | 587,124 |
| October 27, 2025 | 60.46 | 60.44 | 60.44 | 61.17 | 60.09 | 261,200 |
| October 24, 2025 | 61.06 | 60.26 | 60.26 | 61.21 | 60.08 | 268,036 |
| October 23, 2025 | 57.49 | 60.42 | 60.42 | 60.62 | 57.44 | 265,914 |
| October 22, 2025 | 58.21 | 57.34 | 57.34 | 58.27 | 57.13 | 164,000 |
| October 21, 2025 | 57.85 | 58 | 58 | 58.38 | 57.58 | 177,001 |
| October 20, 2025 | 56.57 | 57.77 | 57.77 | 57.85 | 56.55 | 171,715 |
| October 17, 2025 | 56.58 | 56.16 | 56.16 | 57.49 | 55.82 | 196,104 |
