59.05
+0.92(+1.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 59.16 | 59.05 | 59.05 | 59.44 | 58.13 | 23,974 |
| December 23, 2025 | 54.3 | 58.13 | 58.13 | 58.58 | 53.2 | 33,992 |
| December 22, 2025 | 53.72 | 54.52 | 54.52 | 55.54 | 53.65 | 45,019 |
| December 19, 2025 | 48.76 | 51.49 | 51.49 | 52 | 48.1 | 48,702 |
| December 18, 2025 | 45.42 | 47.95 | 47.95 | 48.4 | 45.26 | 65,525 |
| December 17, 2025 | 50.01 | 44.23 | 44.23 | 50.8 | 44.23 | 114,643 |
| December 16, 2025 | 47.87 | 48.91 | 48.91 | 50.27 | 47.37 | 80,409 |
| December 15, 2025 | 49.09 | 50.36 | 50.36 | 50.82 | 48.2 | 58,434 |
| December 12, 2025 | 52.64 | 49.01 | 49.01 | 55.29 | 48.88 | 103,587 |
| December 11, 2025 | 52.69 | 49.87 | 49.87 | 53.86 | 49.48 | 72,214 |
| December 10, 2025 | 57.11 | 54.99 | 54.99 | 58 | 54.5 | 45,540 |
| December 09, 2025 | 61.47 | 57.25 | 57.25 | 61.47 | 55.64 | 79,408 |
| December 08, 2025 | 55.34 | 55.84 | 55.84 | 57.72 | 54.51 | 27,398 |
| December 05, 2025 | 56.91 | 54.38 | 54.38 | 57.16 | 53.79 | 46,975 |
| December 04, 2025 | 53.36 | 55.23 | 55.23 | 55.59 | 52.95 | 37,663 |
| December 03, 2025 | 55.1 | 53.44 | 53.44 | 56.89 | 52.17 | 61,933 |
| December 02, 2025 | 52.26 | 53.47 | 53.47 | 57.88 | 52.08 | 65,081 |
| December 01, 2025 | 49.38 | 52.1 | 52.1 | 52.9 | 47.27 | 65,538 |
| November 28, 2025 | 53.61 | 50.47 | 50.47 | 54.04 | 50.3 | 34,523 |
| November 27, 2025 | 53.66 | 52.37 | 52.37 | 53.66 | 52.1 | 3,062 |
| November 26, 2025 | 51.57 | 54.34 | 54.34 | 55.7 | 48.48 | 139,155 |
| November 25, 2025 | 52.44 | 48.55 | 48.55 | 52.44 | 43.86 | 231,832 |
| November 24, 2025 | 54.2 | 55.31 | 55.31 | 55.5 | 50.5 | 78,363 |
| November 21, 2025 | 54.25 | 53.44 | 53.44 | 56.02 | 47.27 | 209,640 |
| November 20, 2025 | 70.38 | 62.14 | 62.14 | 70.66 | 61.86 | 120,310 |
| November 19, 2025 | 55.84 | 58.86 | 58.86 | 61.1 | 55.07 | 81,882 |
| November 18, 2025 | 57.97 | 56.7 | 56.7 | 59.8 | 53.62 | 51,058 |
| November 17, 2025 | 65.66 | 61 | 61 | 66.09 | 58.77 | 41,820 |
| November 14, 2025 | 58.78 | 63.81 | 63.81 | 63.81 | 54.52 | 98,136 |
| November 13, 2025 | 67.76 | 60.27 | 60.27 | 67.76 | 59.49 | 35,151 |
| November 12, 2025 | 69.68 | 67.6 | 67.6 | 70.87 | 65.96 | 34,106 |
| November 11, 2025 | 73.47 | 66.41 | 66.41 | 73.6 | 65.96 | 44,231 |
| November 10, 2025 | 68.49 | 69.2 | 69.2 | 72.61 | 68.12 | 31,922 |
| November 07, 2025 | 64.7 | 55.17 | 55.17 | 64.96 | 54.18 | 90,931 |
| November 06, 2025 | 72.72 | 65.36 | 65.36 | 74.6 | 64.97 | 28,648 |
| November 05, 2025 | 71.72 | 78.59 | 78.59 | 79.79 | 71.59 | 74,394 |
| November 04, 2025 | 81.39 | 78.95 | 78.95 | 82.09 | 77.84 | 67,270 |
| November 03, 2025 | 81.3 | 86.45 | 86.45 | 88 | 80.85 | 40,886 |
| October 31, 2025 | 84.24 | 81.87 | 81.87 | 86.47 | 81 | 37,530 |
| October 30, 2025 | 86.85 | 81.31 | 81.31 | 87.11 | 79.22 | 112,583 |
| October 29, 2025 | 84.37 | 84.65 | 84.65 | 91.65 | 83.61 | 155,089 |
| October 28, 2025 | 68.33 | 71.24 | 71.24 | 72.74 | 67.57 | 39,403 |
| October 27, 2025 | 66.72 | 67.99 | 67.99 | 68.51 | 65.81 | 36,956 |
| October 24, 2025 | 59.77 | 62.23 | 62.23 | 63 | 59.67 | 37,737 |
| October 23, 2025 | 57.83 | 59.23 | 59.23 | 59.4 | 56.35 | 60,179 |
| October 22, 2025 | 58.84 | 55.67 | 55.67 | 60.5 | 55.67 | 17,019 |
| October 21, 2025 | 59.94 | 59.22 | 59.22 | 60.5 | 57.2 | 29,134 |
| October 20, 2025 | 61.68 | 60.77 | 60.77 | 62.22 | 59.4 | 36,611 |
| October 17, 2025 | 56.27 | 57.97 | 57.97 | 60.67 | 53.76 | 63,444 |
| October 16, 2025 | 59.63 | 60.11 | 60.11 | 60.67 | 58.8 | 46,476 |
| October 15, 2025 | 60.48 | 58.68 | 58.68 | 62.89 | 58.68 | 93,539 |
| October 14, 2025 | 63.14 | 59.49 | 59.49 | 63.55 | 57.5 | 73,437 |
| October 13, 2025 | 67.33 | 66.42 | 66.42 | 68.5 | 64.33 | 59,005 |
| October 10, 2025 | 71.99 | 66.36 | 66.36 | 75.14 | 66.36 | 68,232 |
| October 09, 2025 | 70.72 | 72.96 | 72.96 | 74.8 | 69.4 | 149,064 |
| October 08, 2025 | 64.51 | 67.37 | 67.37 | 68.46 | 64.36 | 40,830 |
| October 07, 2025 | 64.94 | 64.24 | 64.24 | 68.13 | 63.83 | 39,895 |
| October 06, 2025 | 67.92 | 65.08 | 65.08 | 69.29 | 61.79 | 123,955 |
| October 03, 2025 | 68.97 | 68.62 | 68.62 | 69.76 | 67.72 | 52,220 |
| October 02, 2025 | 67.06 | 68.83 | 68.83 | 70.49 | 67.05 | 64,385 |
