56.84
-0.11(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 56.67 | 56.95 | 56.95 | 57.14 | 56.51 | 984,515 |
| December 29, 2025 | 57.5 | 56.94 | 56.94 | 57.56 | 56.72 | 1.09M |
| December 26, 2025 | 57.4 | 57.31 | 57.31 | 57.52 | 56.77 | 946,476 |
| December 24, 2025 | 56.51 | 57.42 | 57.42 | 57.5 | 56.25 | 741,000 |
| December 23, 2025 | 56.5 | 56.83 | 56.83 | 56.86 | 56.02 | 1.36M |
| December 22, 2025 | 57.15 | 56.45 | 56.45 | 57.5 | 56.06 | 1.86M |
| December 19, 2025 | 56.45 | 57.39 | 57.39 | 59.62 | 56.36 | 5.89M |
| December 18, 2025 | 64.13 | 62.75 | 62.75 | 64.13 | 61.89 | 2.78M |
| December 17, 2025 | 62.64 | 62.94 | 62.94 | 64.19 | 61.94 | 1.84M |
| December 16, 2025 | 65.22 | 63.91 | 63.91 | 65.27 | 63.38 | 1.67M |
| December 15, 2025 | 65.95 | 65 | 65 | 66.18 | 64.65 | 1.17M |
| December 12, 2025 | 65.23 | 65.55 | 65.55 | 65.64 | 64.74 | 1.51M |
| December 11, 2025 | 65.14 | 65.07 | 65.07 | 66.05 | 64.73 | 1.24M |
| December 10, 2025 | 62.13 | 64.47 | 64.47 | 64.52 | 61.86 | 1.48M |
| December 09, 2025 | 61.49 | 61.69 | 61.69 | 62.39 | 61.23 | 793,806 |
| December 08, 2025 | 64.15 | 62.39 | 62.39 | 64.16 | 62.13 | 1.02M |
| December 05, 2025 | 64.08 | 63.33 | 63.33 | 64.8 | 63.26 | 819,936 |
| December 04, 2025 | 65.72 | 64.19 | 64.19 | 66.04 | 63.98 | 696,248 |
| December 03, 2025 | 64.39 | 65.82 | 65.82 | 66.27 | 63.85 | 856,929 |
| December 02, 2025 | 64.25 | 64.26 | 64.26 | 64.87 | 63.63 | 757,500 |
| December 01, 2025 | 63.52 | 64.14 | 64.14 | 65.1 | 63.52 | 724,900 |
| November 28, 2025 | 64.67 | 64.33 | 64.33 | 64.67 | 64.11 | 314,200 |
| November 26, 2025 | 63.46 | 64.78 | 64.78 | 65.12 | 63.21 | 893,517 |
| November 25, 2025 | 61.82 | 63.77 | 63.77 | 63.99 | 61.76 | 1.48M |
| November 24, 2025 | 61.38 | 61.14 | 61.14 | 61.77 | 60.51 | 927,836 |
| November 21, 2025 | 58.42 | 61.66 | 61.66 | 62.67 | 58.31 | 1.35M |
| November 20, 2025 | 58.14 | 57.87 | 57.87 | 58.9 | 57.63 | 944,521 |
| November 19, 2025 | 58.66 | 58.06 | 58.06 | 58.79 | 57.67 | 606,401 |
| November 18, 2025 | 58.18 | 58.37 | 58.37 | 58.78 | 57.62 | 642,400 |
| November 17, 2025 | 59.98 | 58.55 | 58.55 | 59.98 | 58.48 | 738,319 |
| November 14, 2025 | 60.09 | 60.16 | 60.16 | 61.49 | 59.63 | 591,313 |
| November 13, 2025 | 60.59 | 60.31 | 60.31 | 61.79 | 60.15 | 626,200 |
| November 12, 2025 | 61.68 | 61.32 | 61.07 | 62.42 | 60.85 | 651,807 |
| November 11, 2025 | 61.5 | 61.54 | 61.29 | 61.81 | 60.8 | 629,818 |
| November 10, 2025 | 60.88 | 60.96 | 60.71 | 61.39 | 60.18 | 670,019 |
| November 07, 2025 | 60.58 | 60.84 | 60.59 | 61.09 | 59.83 | 728,100 |
| November 06, 2025 | 60.44 | 60.66 | 60.41 | 60.99 | 60.16 | 652,022 |
| November 05, 2025 | 60.86 | 60.48 | 60.23 | 61.28 | 60.04 | 837,421 |
| November 04, 2025 | 60.62 | 60.9 | 60.65 | 61.26 | 59.78 | 911,113 |
| November 03, 2025 | 61.8 | 61.05 | 60.8 | 62.02 | 60.71 | 756,700 |
| October 31, 2025 | 61.8 | 62.42 | 62.42 | 62.81 | 61.38 | 1.03M |
| October 30, 2025 | 62.01 | 62.38 | 62.38 | 63.16 | 62.01 | 1.04M |
| October 29, 2025 | 62.99 | 62.71 | 62.71 | 64.43 | 61.79 | 1.69M |
| October 28, 2025 | 61.72 | 63.82 | 63.82 | 64.4 | 61.21 | 1.1M |
| October 27, 2025 | 63.17 | 63.11 | 63.11 | 64.15 | 62.89 | 777,300 |
| October 24, 2025 | 63.65 | 63.03 | 63.03 | 64.17 | 62.98 | 731,008 |
| October 23, 2025 | 62.64 | 63.02 | 63.02 | 63.26 | 61.82 | 759,436 |
| October 22, 2025 | 62.7 | 62.56 | 62.56 | 63.79 | 62.41 | 986,468 |
| October 21, 2025 | 60.65 | 63.45 | 63.45 | 63.75 | 60.28 | 1.26M |
| October 20, 2025 | 62.31 | 61.89 | 61.89 | 62.78 | 61.62 | 767,395 |
| October 17, 2025 | 61.16 | 61.91 | 61.91 | 62.03 | 60.96 | 846,024 |
| October 16, 2025 | 61.49 | 61.32 | 61.32 | 62.17 | 60.34 | 1.31M |
| October 15, 2025 | 61.47 | 61.62 | 61.62 | 62.41 | 61.08 | 1.56M |
| October 14, 2025 | 57.78 | 61.27 | 61.27 | 61.5 | 57.78 | 2.08M |
| October 13, 2025 | 57.71 | 58.03 | 58.03 | 58.23 | 57.21 | 1M |
| October 10, 2025 | 58.01 | 57.7 | 57.7 | 58.41 | 57.17 | 1.86M |
| October 09, 2025 | 59.88 | 57.59 | 57.59 | 60.18 | 57.23 | 2.28M |
| October 08, 2025 | 61.53 | 60.31 | 60.31 | 61.53 | 59.79 | 1.08M |
| October 07, 2025 | 63 | 61.17 | 61.17 | 63.34 | 60.78 | 1.32M |
| October 06, 2025 | 65.78 | 64.46 | 64.46 | 65.94 | 64.33 | 961,536 |
