59.38
-1.44(-2.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 60.82 | 59.38 | 59.38 | 61.06 | 58.97 | 1.39M |
| January 12, 2026 | 61.1 | 60.82 | 60.82 | 61.3 | 58.5 | 1.22M |
| January 09, 2026 | 60.68 | 61.49 | 61.49 | 62.29 | 60.1 | 907,100 |
| January 08, 2026 | 61.12 | 60.04 | 60.04 | 62.32 | 59.73 | 823,127 |
| January 07, 2026 | 62.38 | 61.31 | 61.31 | 62.63 | 60.96 | 724,700 |
| January 06, 2026 | 61.3 | 62.31 | 62.31 | 62.65 | 61 | 1.13M |
| January 05, 2026 | 60.68 | 62.18 | 62.18 | 63.07 | 60.64 | 666,306 |
| January 02, 2026 | 61.3 | 61.08 | 61.08 | 61.6 | 60.29 | 442,840 |
| December 31, 2025 | 61.99 | 61.44 | 61.44 | 62.39 | 61.32 | 466,404 |
| December 30, 2025 | 61.87 | 62.05 | 62.05 | 62.48 | 61.75 | 441,602 |
| December 29, 2025 | 62.04 | 62.09 | 62.09 | 62.41 | 61.64 | 543,914 |
| December 26, 2025 | 61.51 | 61.93 | 61.93 | 62.01 | 61.2 | 599,000 |
| December 24, 2025 | 61.26 | 61.33 | 61.33 | 61.78 | 60.78 | 458,700 |
| December 23, 2025 | 62.02 | 60.93 | 60.93 | 62.12 | 60.7 | 696,100 |
| December 22, 2025 | 62.76 | 61.74 | 61.74 | 63.43 | 61.38 | 818,100 |
| December 19, 2025 | 63.53 | 62.99 | 62.99 | 63.72 | 62.82 | 1.42M |
| December 18, 2025 | 64.07 | 63.89 | 63.89 | 64.48 | 63.53 | 630,600 |
| December 17, 2025 | 63.92 | 63.7 | 63.7 | 64.53 | 63.21 | 525,116 |
| December 16, 2025 | 65.18 | 63.9 | 63.9 | 65.5 | 63.38 | 467,900 |
| December 15, 2025 | 64.58 | 64.76 | 64.76 | 65.02 | 63.27 | 554,716 |
| December 12, 2025 | 64.55 | 63.94 | 63.94 | 64.61 | 63.76 | 315,441 |
| December 11, 2025 | 63.79 | 64.39 | 64.39 | 65.07 | 63.79 | 530,168 |
| December 10, 2025 | 62.22 | 63.46 | 63.46 | 63.61 | 61.85 | 735,300 |
| December 09, 2025 | 62.06 | 62.29 | 62.29 | 63.48 | 62.06 | 755,703 |
| December 08, 2025 | 63.95 | 62.15 | 62.15 | 63.95 | 61.96 | 566,517 |
| December 05, 2025 | 64.75 | 64.56 | 64.01 | 65.08 | 64.29 | 402,000 |
| December 04, 2025 | 64.46 | 64.79 | 64.79 | 65.13 | 64.28 | 447,291 |
| December 03, 2025 | 65.32 | 64.77 | 64.77 | 65.7 | 64.38 | 441,800 |
| December 02, 2025 | 66.33 | 65.05 | 65.05 | 66.33 | 65.05 | 230,832 |
| December 01, 2025 | 65.46 | 65.99 | 65.99 | 66.06 | 65.17 | 420,500 |
| November 28, 2025 | 66.09 | 65.76 | 65.76 | 66.29 | 65.74 | 145,700 |
| November 26, 2025 | 65.97 | 66.04 | 66.04 | 66.6 | 65.8 | 426,146 |
| November 25, 2025 | 64.92 | 65.79 | 65.79 | 66.26 | 64.91 | 438,800 |
| November 24, 2025 | 64.4 | 64.4 | 64.4 | 64.94 | 64.15 | 413,500 |
| November 21, 2025 | 63.27 | 64.58 | 64.58 | 64.94 | 62.61 | 682,921 |
| November 20, 2025 | 63.12 | 62.71 | 62.71 | 63.6 | 62.37 | 423,500 |
| November 19, 2025 | 62.7 | 62.82 | 62.82 | 63.24 | 62.18 | 479,800 |
| November 18, 2025 | 61.82 | 62.82 | 62.82 | 63.26 | 61.63 | 456,600 |
| November 17, 2025 | 63.58 | 62.03 | 62.03 | 63.58 | 61.95 | 636,300 |
| November 14, 2025 | 63.51 | 63.72 | 63.72 | 64.16 | 63 | 544,200 |
| November 13, 2025 | 63.42 | 64.01 | 64.01 | 64.01 | 63.21 | 419,200 |
| November 12, 2025 | 64.1 | 63.84 | 63.84 | 64.52 | 63.7 | 382,700 |
| November 11, 2025 | 63.49 | 64.1 | 64.1 | 64.17 | 62.73 | 532,310 |
| November 10, 2025 | 62.25 | 63.05 | 63.05 | 63.58 | 62.04 | 645,200 |
| November 07, 2025 | 61.1 | 62.37 | 62.37 | 63.03 | 61.09 | 987,955 |
| November 06, 2025 | 62.55 | 60.82 | 60.82 | 63.22 | 60.77 | 1.1M |
| November 05, 2025 | 62.66 | 62.46 | 62.46 | 63.49 | 61.36 | 1.03M |
| November 04, 2025 | 62.14 | 62.67 | 62.67 | 62.89 | 61.12 | 657,139 |
| November 03, 2025 | 62.13 | 62.14 | 62.14 | 62.57 | 61.36 | 953,530 |
| October 31, 2025 | 61.13 | 62.51 | 62.51 | 62.84 | 60.86 | 1.19M |
| October 30, 2025 | 61.36 | 61.67 | 61.67 | 62.18 | 61.19 | 603,600 |
| October 29, 2025 | 62.29 | 61.38 | 61.38 | 63.24 | 61.09 | 909,500 |
| October 28, 2025 | 63.6 | 62.82 | 62.82 | 63.68 | 62.24 | 686,333 |
| October 27, 2025 | 63.81 | 63.87 | 63.87 | 64.46 | 63.41 | 974,700 |
| October 24, 2025 | 64.52 | 63.72 | 63.72 | 65.76 | 63.7 | 837,600 |
| October 23, 2025 | 61.96 | 63.54 | 63.54 | 66.15 | 61.96 | 1.66M |
| October 22, 2025 | 61.31 | 61.4 | 61.4 | 61.76 | 60.76 | 851,000 |
| October 21, 2025 | 61.12 | 61.07 | 61.07 | 61.51 | 60.62 | 589,129 |
| October 20, 2025 | 60.02 | 61.1 | 61.1 | 61.14 | 59.8 | 690,806 |
| October 17, 2025 | 59.38 | 59.77 | 59.77 | 59.95 | 58.51 | 706,744 |
