59.60
-0.495(-0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 56.27 | 60.09 | 60.09 | 60.4 | 56.23 | 2.32M |
| January 12, 2026 | 55.18 | 54.93 | 54.93 | 55.55 | 54.55 | 890,700 |
| January 09, 2026 | 54.5 | 54.81 | 54.81 | 55.34 | 53.26 | 2.36M |
| January 08, 2026 | 56.88 | 56.18 | 56.18 | 57.97 | 54.63 | 1.95M |
| January 07, 2026 | 53.65 | 56.11 | 56.11 | 56.12 | 53.12 | 1.51M |
| January 06, 2026 | 50.01 | 51.73 | 51.73 | 52.48 | 50.01 | 1.21M |
| January 05, 2026 | 51.44 | 49.51 | 49.51 | 51.94 | 49.49 | 963,800 |
| January 02, 2026 | 50.54 | 49.69 | 49.69 | 50.54 | 48.93 | 674,900 |
| December 31, 2025 | 50.68 | 50.83 | 50.83 | 50.99 | 50.42 | 489,900 |
| December 30, 2025 | 51.71 | 50.7 | 50.7 | 51.75 | 50.65 | 577,747 |
| December 29, 2025 | 51.43 | 51.63 | 51.63 | 51.87 | 51.08 | 641,600 |
| December 26, 2025 | 50.9 | 51.45 | 51.45 | 51.66 | 50.8 | 409,086 |
| December 24, 2025 | 50.78 | 51.01 | 51.01 | 51.04 | 50.4 | 309,500 |
| December 23, 2025 | 51.22 | 50.79 | 50.79 | 51.41 | 50.46 | 718,349 |
| December 22, 2025 | 51.29 | 51.21 | 51.21 | 51.95 | 51.15 | 638,350 |
| December 19, 2025 | 50.9 | 51.26 | 51.26 | 51.65 | 50.5 | 858,726 |
| December 18, 2025 | 51.6 | 50.98 | 50.98 | 51.62 | 50.79 | 888,917 |
| December 17, 2025 | 52.07 | 51.83 | 51.83 | 52.38 | 51.34 | 968,300 |
| December 16, 2025 | 51.59 | 51.39 | 51.39 | 51.95 | 51.14 | 1.51M |
| December 15, 2025 | 52.1 | 52.08 | 52.08 | 52.4 | 51.43 | 1.45M |
| December 12, 2025 | 53.1 | 51.99 | 51.99 | 53.17 | 51.93 | 1.55M |
| December 11, 2025 | 54.5 | 53.22 | 53.22 | 54.85 | 52.69 | 1.75M |
| December 10, 2025 | 54.81 | 54.38 | 54.38 | 55.05 | 53.5 | 1.89M |
| December 09, 2025 | 55.37 | 54.73 | 54.73 | 55.96 | 54.73 | 522,700 |
| December 08, 2025 | 55.95 | 55.57 | 55.57 | 56.74 | 55.27 | 545,100 |
| December 05, 2025 | 56.08 | 55.89 | 55.89 | 56.74 | 55.55 | 975,500 |
| December 04, 2025 | 56.35 | 55.94 | 55.94 | 56.54 | 55.4 | 679,131 |
| December 03, 2025 | 57.25 | 56.58 | 56.58 | 57.5 | 56.38 | 824,925 |
| December 02, 2025 | 55.66 | 56.35 | 56.35 | 56.95 | 54.73 | 1.04M |
| December 01, 2025 | 57.18 | 55.56 | 55.56 | 57.68 | 54.99 | 1.55M |
| November 28, 2025 | 58.29 | 57.33 | 57.33 | 58.53 | 56.86 | 2.13M |
| November 26, 2025 | 58.4 | 57.91 | 57.96 | 59.56 | 57.32 | 1.39M |
| November 25, 2025 | 59.09 | 58.86 | 58.86 | 59.78 | 58.17 | 2.01M |
| November 24, 2025 | 60.61 | 60.19 | 60.19 | 61.02 | 59.33 | 899,514 |
| November 21, 2025 | 60.48 | 61.84 | 61.84 | 62.03 | 59.27 | 1.04M |
| November 20, 2025 | 61.55 | 60.16 | 60.16 | 62.78 | 59.93 | 862,258 |
| November 19, 2025 | 61.03 | 61.1 | 61.1 | 61.94 | 60.27 | 647,000 |
| November 18, 2025 | 61.39 | 62.28 | 62.28 | 62.74 | 60.52 | 709,607 |
| November 17, 2025 | 61.85 | 61.57 | 61.57 | 62.32 | 60.99 | 558,600 |
| November 14, 2025 | 60.71 | 61.85 | 61.85 | 62.19 | 58.6 | 539,900 |
| November 13, 2025 | 63.16 | 61.76 | 61.34 | 63.21 | 61.44 | 947,900 |
| November 12, 2025 | 62.61 | 63.02 | 63.02 | 63.06 | 62.07 | 551,100 |
| November 11, 2025 | 64.87 | 62.6 | 62.6 | 64.87 | 61.28 | 694,300 |
| November 10, 2025 | 64.04 | 64.52 | 64.52 | 65.52 | 63.65 | 631,811 |
| November 07, 2025 | 63.19 | 63.97 | 63.97 | 64.59 | 62.64 | 738,666 |
| November 06, 2025 | 62 | 63.2 | 63.2 | 63.29 | 61.39 | 862,534 |
| November 05, 2025 | 60.94 | 61.3 | 61.3 | 62.01 | 60.48 | 500,800 |
| November 04, 2025 | 60.16 | 60.74 | 60.74 | 60.94 | 59.27 | 777,100 |
| November 03, 2025 | 61.37 | 61.62 | 61.62 | 61.64 | 60.27 | 528,800 |
| October 31, 2025 | 62 | 61.7 | 61.7 | 62 | 60.09 | 1.73M |
| October 30, 2025 | 60.01 | 61.14 | 61.14 | 62.7 | 58.59 | 787,236 |
| October 29, 2025 | 61.94 | 62.03 | 62.03 | 63.05 | 61.77 | 688,800 |
| October 28, 2025 | 60.48 | 61.44 | 61.44 | 61.62 | 59.99 | 576,744 |
| October 27, 2025 | 60.5 | 60.19 | 60.19 | 60.99 | 59.53 | 382,378 |
| October 24, 2025 | 59.78 | 60.37 | 60.37 | 61.38 | 59.78 | 635,365 |
| October 23, 2025 | 59 | 60.33 | 60.33 | 61.16 | 58.91 | 864,888 |
| October 22, 2025 | 57.09 | 58.44 | 58.44 | 58.54 | 56.34 | 331,014 |
| October 21, 2025 | 57.68 | 56.88 | 56.88 | 57.92 | 56.54 | 464,800 |
| October 20, 2025 | 58 | 57.94 | 57.94 | 58.99 | 57.42 | 569,400 |
| October 17, 2025 | 55.67 | 57.47 | 57.47 | 57.98 | 55.12 | 986,369 |
