54.60
-4.13(-7.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 58 | 58.73 | 58.73 | 59.4 | 56.89 | 1.45M |
| January 12, 2026 | 58.95 | 57.79 | 57.79 | 59.26 | 57.26 | 1.7M |
| January 09, 2026 | 60.15 | 59.27 | 59.27 | 61.2 | 59.17 | 1.16M |
| January 08, 2026 | 62.47 | 60.08 | 60.08 | 62.85 | 58.54 | 1.6M |
| January 07, 2026 | 59.66 | 62.96 | 62.96 | 63.33 | 59.06 | 2.2M |
| January 06, 2026 | 58.7 | 59.18 | 59.18 | 60.09 | 57.58 | 1.79M |
| January 05, 2026 | 59.35 | 58.87 | 58.87 | 60.55 | 58.76 | 1.51M |
| January 02, 2026 | 62.98 | 59.57 | 59.57 | 63.07 | 57.18 | 3.53M |
| December 31, 2025 | 65.13 | 62.46 | 62.46 | 65.44 | 62.3 | 2.05M |
| December 30, 2025 | 65.9 | 65.47 | 65.47 | 66.3 | 65.12 | 695,600 |
| December 29, 2025 | 66.1 | 66.06 | 66.06 | 66.55 | 65.69 | 715,560 |
| December 26, 2025 | 66.56 | 66.93 | 66.93 | 66.99 | 65.77 | 491,536 |
| December 24, 2025 | 66.66 | 66.81 | 66.81 | 67.41 | 66.12 | 300,774 |
| December 23, 2025 | 67.81 | 66.66 | 66.66 | 67.82 | 66.03 | 1.3M |
| December 22, 2025 | 67.11 | 68.11 | 68.11 | 68.38 | 67.07 | 1.41M |
| December 19, 2025 | 65.96 | 66.81 | 66.81 | 66.84 | 64.01 | 3.97M |
| December 18, 2025 | 65.77 | 65.72 | 65.72 | 67.36 | 64.82 | 2.34M |
| December 17, 2025 | 65.95 | 63.99 | 63.99 | 66.92 | 63.27 | 2.52M |
| December 16, 2025 | 65.06 | 65.31 | 65.31 | 66.86 | 64.3 | 1.82M |
| December 15, 2025 | 69.31 | 66.15 | 66.15 | 69.89 | 65.26 | 2.29M |
| December 12, 2025 | 68.59 | 68.98 | 68.98 | 69.97 | 67.45 | 2.9M |
| December 11, 2025 | 68.56 | 68.34 | 68.34 | 69.2 | 67.55 | 2.69M |
| December 10, 2025 | 68.5 | 68.73 | 68.73 | 70.43 | 68 | 2.89M |
| December 09, 2025 | 65.05 | 68.83 | 68.83 | 68.91 | 64.52 | 3.26M |
| December 08, 2025 | 64.69 | 64.78 | 64.78 | 66.23 | 63.67 | 2.51M |
| December 05, 2025 | 62.76 | 64.77 | 64.77 | 65.2 | 62.05 | 3.24M |
| December 04, 2025 | 63 | 62.12 | 62.12 | 64 | 61.08 | 1.94M |
| December 03, 2025 | 60.6 | 62.58 | 62.58 | 62.62 | 60.21 | 1.14M |
| December 02, 2025 | 60.09 | 61.63 | 61.63 | 62.65 | 59.27 | 1.86M |
| December 01, 2025 | 60.66 | 59.72 | 59.72 | 60.89 | 59.41 | 1.12M |
| November 28, 2025 | 61.09 | 60.98 | 60.98 | 62 | 60.68 | 467,200 |
| November 26, 2025 | 62.7 | 60.97 | 60.97 | 62.74 | 60.48 | 1.04M |
| November 25, 2025 | 60.56 | 62.75 | 62.75 | 62.94 | 60.28 | 1.18M |
| November 24, 2025 | 58.43 | 61.21 | 61.21 | 61.45 | 58.25 | 1.6M |
| November 21, 2025 | 59.3 | 59.22 | 59.22 | 59.7 | 56.4 | 1.33M |
| November 20, 2025 | 62.02 | 59.25 | 59.25 | 62.5 | 58.63 | 2.11M |
| November 19, 2025 | 58.08 | 60.86 | 60.86 | 61.34 | 58 | 2.39M |
| November 18, 2025 | 56.54 | 58.09 | 58.09 | 58.54 | 56.54 | 1.83M |
| November 17, 2025 | 59.09 | 56.87 | 56.87 | 59.48 | 56.55 | 1.18M |
| November 14, 2025 | 58 | 59.09 | 59.09 | 60.17 | 57.8 | 1.22M |
| November 13, 2025 | 61.31 | 59.58 | 59.58 | 61.77 | 58.44 | 1.77M |
| November 12, 2025 | 64 | 61.67 | 61.67 | 65.1 | 61.3 | 2.14M |
| November 11, 2025 | 63.52 | 64.01 | 64.01 | 64.91 | 63.12 | 2.49M |
| November 10, 2025 | 60.58 | 64.32 | 64.32 | 65.5 | 59.1 | 4.45M |
| November 07, 2025 | 56.41 | 60 | 60 | 60.68 | 53.5 | 7.76M |
| November 06, 2025 | 46.21 | 47.26 | 47.26 | 47.98 | 45.23 | 3.36M |
| November 05, 2025 | 47.08 | 46.12 | 46.12 | 47.08 | 45.58 | 716,570 |
| November 04, 2025 | 47 | 46.57 | 46.57 | 47.46 | 46 | 795,421 |
| November 03, 2025 | 47.56 | 48.28 | 48.28 | 48.46 | 46.74 | 760,949 |
| October 31, 2025 | 47.25 | 47.48 | 47.48 | 47.56 | 45.59 | 1.77M |
| October 30, 2025 | 48.12 | 47 | 47 | 49.29 | 46.95 | 1.11M |
| October 29, 2025 | 50.12 | 48.28 | 48.28 | 50.12 | 48.13 | 691,669 |
| October 28, 2025 | 50.11 | 50.25 | 50.25 | 50.4 | 49.25 | 518,856 |
| October 27, 2025 | 50 | 49.91 | 49.91 | 50.71 | 49.78 | 510,600 |
| October 24, 2025 | 49.34 | 49.83 | 49.83 | 49.92 | 48.82 | 404,996 |
| October 23, 2025 | 47.81 | 48.3 | 48.3 | 48.4 | 47.5 | 613,289 |
| October 22, 2025 | 48.54 | 47.7 | 47.7 | 48.68 | 47.03 | 526,932 |
| October 21, 2025 | 47.92 | 48.8 | 48.8 | 49.35 | 47.71 | 709,600 |
| October 20, 2025 | 47.94 | 47.99 | 47.99 | 48.48 | 47.41 | 465,257 |
| October 17, 2025 | 46.64 | 47.34 | 47.34 | 47.57 | 46.35 | 559,111 |