51.90
-0.24(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 08, 2025 | 53.97 | 52.14 | 52.14 | 54.61 | 51.78 | 123,604 |
| December 05, 2025 | 53.66 | 53.84 | 53.84 | 55.43 | 53.15 | 141,400 |
| December 04, 2025 | 55.31 | 53.49 | 53.49 | 56.9 | 53.24 | 207,216 |
| December 03, 2025 | 54.51 | 55.26 | 55.26 | 55.74 | 53.19 | 107,319 |
| December 02, 2025 | 55.06 | 54.07 | 54.07 | 55.9 | 53.65 | 119,048 |
| December 01, 2025 | 55.93 | 54.82 | 54.82 | 57.5 | 54.42 | 112,600 |
| November 28, 2025 | 56.13 | 56.54 | 56.54 | 57.78 | 55 | 68,025 |
| November 26, 2025 | 54.53 | 56.22 | 56.22 | 56.91 | 53.72 | 133,100 |
| November 25, 2025 | 53.68 | 54.7 | 54.7 | 55.85 | 53.56 | 144,402 |
| November 24, 2025 | 54 | 53.53 | 53.53 | 55.82 | 52.87 | 204,380 |
| November 21, 2025 | 53.72 | 54.24 | 54.24 | 58.04 | 53.06 | 234,520 |
| November 20, 2025 | 53.89 | 53.76 | 53.76 | 54.48 | 52.06 | 130,700 |
| November 19, 2025 | 53.17 | 53.01 | 53.01 | 54.42 | 52.2 | 93,069 |
| November 18, 2025 | 52.9 | 53.1 | 53.1 | 53.87 | 52.19 | 113,003 |
| November 17, 2025 | 54.53 | 53.2 | 53.2 | 55.35 | 52.64 | 84,600 |
| November 14, 2025 | 53.83 | 54.29 | 54.29 | 55.29 | 53.57 | 71,100 |
| November 13, 2025 | 55.01 | 53.93 | 53.93 | 57.34 | 53.82 | 138,521 |
| November 12, 2025 | 56.7 | 55.64 | 55.64 | 57.33 | 55.56 | 93,512 |
| November 11, 2025 | 58.48 | 56.59 | 56.59 | 58.48 | 54.46 | 111,625 |
| November 10, 2025 | 55.87 | 58.76 | 58.76 | 59.01 | 54.11 | 225,644 |
| November 07, 2025 | 57.66 | 55.35 | 55.35 | 58.8 | 55.19 | 166,076 |
| November 06, 2025 | 60.93 | 58.02 | 58.02 | 61.29 | 57.92 | 105,300 |
| November 05, 2025 | 62.31 | 60.97 | 60.97 | 63.98 | 59.16 | 178,800 |
| November 04, 2025 | 69.1 | 62.35 | 62.35 | 70.42 | 59.34 | 249,747 |
| November 03, 2025 | 73 | 70.62 | 70.62 | 76.47 | 70.02 | 155,100 |
| October 31, 2025 | 72.77 | 72.65 | 72.65 | 80.34 | 71.78 | 164,900 |
| October 30, 2025 | 74.07 | 73.88 | 73.88 | 76.01 | 73.65 | 110,634 |
| October 29, 2025 | 76.07 | 74.27 | 74.27 | 78.72 | 69.97 | 88,400 |
| October 28, 2025 | 77.34 | 76.76 | 76.76 | 78.47 | 75.95 | 76,232 |
| October 27, 2025 | 79.4 | 76.81 | 76.81 | 80.6 | 76.56 | 83,100 |
| October 24, 2025 | 79.09 | 79.29 | 79.29 | 80.18 | 75.11 | 67,100 |
| October 23, 2025 | 75.12 | 78.08 | 78.08 | 79.37 | 70.97 | 116,624 |
| October 22, 2025 | 72.08 | 73.54 | 73.54 | 73.69 | 71.39 | 69,000 |
| October 21, 2025 | 70.65 | 72.01 | 72.01 | 72.45 | 70.65 | 39,145 |
| October 20, 2025 | 69.51 | 71.01 | 71.01 | 71.44 | 69.51 | 36,200 |
| October 17, 2025 | 69.51 | 69.25 | 69.25 | 70.17 | 68.43 | 82,700 |
| October 16, 2025 | 71.81 | 69.9 | 69.9 | 72.29 | 69.5 | 67,900 |
| October 15, 2025 | 72.43 | 71.28 | 71.28 | 72.94 | 70.85 | 46,566 |
| October 14, 2025 | 69.18 | 71.93 | 71.93 | 72.47 | 69.18 | 41,300 |
| October 13, 2025 | 69.08 | 69.86 | 69.86 | 70 | 68 | 59,318 |
| October 10, 2025 | 70.59 | 68.5 | 68.5 | 70.83 | 68.39 | 61,623 |
| October 09, 2025 | 71.82 | 70.43 | 70.43 | 71.92 | 70.02 | 41,541 |
| October 08, 2025 | 71 | 71.88 | 71.88 | 72.29 | 69.91 | 48,400 |
| October 07, 2025 | 71.09 | 70.64 | 70.64 | 71.18 | 69.46 | 73,700 |
| October 06, 2025 | 72.8 | 70.82 | 70.82 | 72.8 | 70.28 | 76,300 |
| October 03, 2025 | 71.29 | 72.23 | 72.23 | 72.72 | 71.07 | 87,100 |
| October 02, 2025 | 71.51 | 70.54 | 70.54 | 71.51 | 69.48 | 85,705 |
| October 01, 2025 | 72.97 | 71.82 | 71.82 | 73.5 | 70.88 | 71,200 |
| September 30, 2025 | 72.2 | 73.2 | 73.2 | 73.32 | 70.79 | 87,600 |
| September 29, 2025 | 73.81 | 72.73 | 72.73 | 74.26 | 72.49 | 68,700 |
| September 26, 2025 | 72.9 | 73.7 | 73.7 | 74.26 | 72.2 | 104,817 |
| September 25, 2025 | 72.07 | 72.81 | 72.81 | 73.14 | 71.46 | 86,638 |
| September 24, 2025 | 73.61 | 72.4 | 72.4 | 74.1 | 71.66 | 76,000 |
| September 23, 2025 | 74.16 | 74.1 | 74.1 | 75.47 | 73.95 | 71,100 |
| September 22, 2025 | 75.63 | 74.37 | 74.37 | 75.63 | 73.92 | 58,340 |
| September 19, 2025 | 76.8 | 75.45 | 75.45 | 78.2 | 75.27 | 109,872 |
| September 18, 2025 | 72.94 | 75.74 | 75.74 | 76.09 | 72.62 | 84,300 |
| September 17, 2025 | 72 | 72.61 | 72.61 | 75.05 | 71.14 | 142,200 |
| September 16, 2025 | 72.78 | 71.91 | 71.91 | 73.94 | 71.5 | 75,770 |
| September 15, 2025 | 75.12 | 73.12 | 73.12 | 75.46 | 72.39 | 87,300 |
