59.01
+0.035(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 08, 2025 | 58.97 | 58.97 | 58.97 | 59.05 | 58.96 | 479,600 |
| December 05, 2025 | 58.94 | 58.97 | 58.97 | 58.97 | 58.93 | 321,904 |
| December 04, 2025 | 58.92 | 58.94 | 58.94 | 58.99 | 58.91 | 657,900 |
| December 03, 2025 | 58.89 | 58.95 | 58.95 | 58.98 | 58.89 | 388,600 |
| December 02, 2025 | 58.89 | 58.89 | 58.89 | 58.91 | 58.87 | 330,603 |
| December 01, 2025 | 58.86 | 58.87 | 58.87 | 58.94 | 58.84 | 346,500 |
| November 28, 2025 | 58.86 | 58.87 | 58.87 | 58.92 | 58.86 | 193,800 |
| November 26, 2025 | 58.82 | 58.83 | 58.83 | 58.9 | 58.82 | 410,146 |
| November 25, 2025 | 58.82 | 58.81 | 58.81 | 58.87 | 58.8 | 474,900 |
| November 24, 2025 | 58.78 | 58.8 | 58.8 | 58.89 | 58.66 | 467,700 |
| November 21, 2025 | 58.78 | 58.81 | 58.81 | 58.83 | 58.75 | 436,814 |
| November 20, 2025 | 58.76 | 58.78 | 58.78 | 58.82 | 58.75 | 347,622 |
| November 19, 2025 | 58.76 | 58.76 | 58.76 | 58.79 | 58.7 | 439,180 |
| November 18, 2025 | 58.7 | 58.76 | 58.76 | 58.77 | 58.68 | 538,816 |
| November 17, 2025 | 58.64 | 58.65 | 58.65 | 58.7 | 58.6 | 332,800 |
| November 14, 2025 | 58.61 | 58.61 | 58.61 | 58.68 | 58.55 | 332,100 |
| November 13, 2025 | 58.77 | 58.63 | 58.63 | 58.77 | 58.61 | 371,447 |
| November 12, 2025 | 58.8 | 58.82 | 58.67 | 58.85 | 58.76 | 288,441 |
| November 11, 2025 | 58.74 | 58.8 | 58.65 | 58.82 | 58.74 | 234,000 |
| November 10, 2025 | 58.77 | 58.76 | 58.61 | 58.83 | 58.72 | 223,500 |
| November 07, 2025 | 58.73 | 58.74 | 58.59 | 58.8 | 58.71 | 265,040 |
| November 06, 2025 | 58.72 | 58.72 | 58.72 | 58.81 | 58.72 | 223,002 |
| November 05, 2025 | 58.68 | 58.74 | 58.74 | 58.81 | 58.64 | 500,900 |
| November 04, 2025 | 58.71 | 58.75 | 58.75 | 58.77 | 58.62 | 216,649 |
| November 03, 2025 | 58.45 | 58.76 | 58.76 | 58.8 | 58.43 | 513,100 |
| October 31, 2025 | 58.32 | 58.37 | 58.37 | 58.41 | 58.31 | 255,000 |
| October 30, 2025 | 58.33 | 58.33 | 58.33 | 58.47 | 58.32 | 253,400 |
| October 29, 2025 | 58.39 | 58.32 | 58.32 | 58.5 | 58.3 | 441,544 |
| October 28, 2025 | 58.41 | 58.39 | 58.39 | 58.5 | 58.38 | 253,735 |
| October 27, 2025 | 58.38 | 58.43 | 58.43 | 58.45 | 58.36 | 189,300 |
| October 24, 2025 | 58.25 | 58.36 | 58.36 | 58.37 | 58.25 | 173,800 |
| October 23, 2025 | 58.27 | 58.25 | 58.25 | 58.31 | 58.23 | 193,604 |
| October 22, 2025 | 58.31 | 58.26 | 58.26 | 58.39 | 58.25 | 344,600 |
| October 21, 2025 | 58.25 | 58.29 | 58.29 | 58.39 | 58.22 | 230,544 |
| October 20, 2025 | 58.22 | 58.22 | 58.22 | 58.3 | 58.22 | 185,018 |
| October 17, 2025 | 58.18 | 58.21 | 58.21 | 58.31 | 58.16 | 258,821 |
| October 16, 2025 | 58.24 | 58.26 | 58.26 | 58.3 | 58.16 | 532,200 |
| October 15, 2025 | 58.25 | 58.28 | 58.28 | 58.33 | 58.18 | 387,100 |
| October 14, 2025 | 58.26 | 58.19 | 58.19 | 58.29 | 58.15 | 321,500 |
| October 13, 2025 | 58.23 | 58.21 | 58.21 | 58.43 | 58.13 | 568,842 |
| October 10, 2025 | 58.19 | 58.2 | 58.2 | 58.33 | 58.16 | 532,634 |
| October 09, 2025 | 58.13 | 58.19 | 58.19 | 58.24 | 58.03 | 1.96M |
| October 08, 2025 | 58.24 | 58.11 | 58.11 | 58.32 | 58.1 | 707,800 |
| October 07, 2025 | 58.2 | 58.19 | 58.19 | 58.3 | 58.14 | 1.44M |
| October 06, 2025 | 58.15 | 58.22 | 58.22 | 58.4 | 58.02 | 1.86M |
| October 03, 2025 | 48.71 | 48.68 | 48.68 | 49.4 | 48.38 | 102,400 |
| October 02, 2025 | 49.02 | 48.62 | 48.62 | 49.02 | 48.28 | 69,928 |
| October 01, 2025 | 49.36 | 49.07 | 49.07 | 49.59 | 48.72 | 86,500 |
| September 30, 2025 | 49.14 | 49.77 | 49.77 | 49.87 | 48.94 | 89,200 |
| September 29, 2025 | 49.93 | 49.5 | 49.5 | 50.83 | 49.25 | 117,832 |
| September 26, 2025 | 49.44 | 49.62 | 49.62 | 49.99 | 49.27 | 100,300 |
| September 25, 2025 | 49.21 | 49.18 | 49.18 | 49.94 | 48.74 | 62,600 |
| September 24, 2025 | 49.91 | 49.57 | 49.57 | 50.1 | 49.44 | 112,833 |
| September 23, 2025 | 50.16 | 49.79 | 49.79 | 50.53 | 49.51 | 86,847 |
| September 22, 2025 | 49.89 | 50.16 | 50.16 | 50.33 | 49.4 | 86,700 |
| September 19, 2025 | 51.1 | 49.83 | 49.83 | 51.41 | 49.49 | 435,613 |
| September 18, 2025 | 50.2 | 51.29 | 51.29 | 51.29 | 49.31 | 125,848 |
| September 17, 2025 | 49.94 | 49.99 | 49.99 | 51.26 | 49.88 | 83,800 |
| September 16, 2025 | 49.76 | 49.69 | 49.69 | 50.02 | 49.32 | 71,002 |
| September 15, 2025 | 49.93 | 49.99 | 49.99 | 52.16 | 49.32 | 72,500 |