65.21
-0.3007(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 65.22 | 65.21 | 65.21 | 65.52 | 65.17 | 8,017 |
| January 12, 2026 | 65.5 | 65.51 | 65.51 | 65.59 | 65.28 | 3,533 |
| January 09, 2026 | 65.22 | 64.94 | 64.94 | 65.22 | 64.81 | 14,600 |
| January 08, 2026 | 64.6 | 64.82 | 64.82 | 64.82 | 64.5 | 18,500 |
| January 07, 2026 | 64.87 | 65.02 | 65.02 | 65.4 | 64.83 | 34,800 |
| January 06, 2026 | 64.45 | 64.48 | 64.48 | 64.73 | 64.14 | 11,009 |
| January 05, 2026 | 63.95 | 64.31 | 64.31 | 64.38 | 62.72 | 71,743 |
| January 02, 2026 | 62.81 | 63.48 | 63.48 | 63.7 | 62.81 | 8,549 |
| December 31, 2025 | 62.4 | 62.36 | 62.36 | 62.44 | 62.29 | 3,400 |
| December 30, 2025 | 62.64 | 62.55 | 62.55 | 62.76 | 62.51 | 5,147 |
| December 29, 2025 | 61.6 | 62.22 | 62.22 | 62.22 | 61.6 | 1,300 |
| December 26, 2025 | 62.14 | 62.27 | 62.27 | 62.44 | 61.96 | 1,735 |
| December 24, 2025 | 61.93 | 61.93 | 61.93 | 61.93 | 61.84 | 1,444 |
| December 23, 2025 | 62.03 | 61.9 | 61.9 | 62.16 | 61.88 | 2,324 |
| December 22, 2025 | 61.58 | 61.76 | 61.76 | 62.04 | 61.58 | 2,500 |
| December 19, 2025 | 61.74 | 61.53 | 61.53 | 61.86 | 61.52 | 81,100 |
| December 18, 2025 | 60.92 | 61.21 | 61.21 | 61.34 | 60.91 | 2,045 |
| December 17, 2025 | 61.01 | 60.53 | 60.53 | 61.01 | 60.53 | 700 |
| December 16, 2025 | 61.36 | 61.31 | 61.31 | 61.43 | 61.21 | 1,100 |
| December 15, 2025 | 61.73 | 61.84 | 61.84 | 61.84 | 61.55 | 3,000 |
| December 12, 2025 | 61.98 | 61.52 | 61.52 | 61.98 | 61.37 | 2,043 |
| December 11, 2025 | 61.82 | 61.74 | 61.7 | 61.9 | 61.74 | 2,210 |
| December 10, 2025 | 60.77 | 61.01 | 60.97 | 61.01 | 60.77 | 3,840 |
| December 09, 2025 | 60.67 | 60.37 | 60.33 | 60.67 | 60.37 | 4,700 |
| December 08, 2025 | 59.81 | 60.16 | 60.12 | 60.41 | 59.81 | 1,800 |
| December 05, 2025 | 60.12 | 59.93 | 59.89 | 60.12 | 59.93 | 6,000 |
| December 04, 2025 | 59.35 | 59.84 | 59.84 | 59.89 | 59.35 | 2,745 |
| December 03, 2025 | 59.22 | 59.21 | 59.21 | 59.33 | 59.21 | 33,600 |
| December 02, 2025 | 58.92 | 58.93 | 58.93 | 58.93 | 58.92 | 1,500 |
| December 01, 2025 | 58.44 | 58.21 | 58.21 | 58.44 | 58.2 | 834 |
| November 28, 2025 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | 1,277 |
| November 26, 2025 | 57.82 | 58.27 | 58.27 | 58.27 | 57.82 | 1,400 |
| November 25, 2025 | 57.4 | 57.66 | 57.66 | 57.66 | 57.17 | 1,827 |
| November 24, 2025 | 56.73 | 56.46 | 56.46 | 56.73 | 56.46 | 925 |
| November 21, 2025 | 54.83 | 56.24 | 56.24 | 56.24 | 54.83 | 2,300 |
| November 20, 2025 | 57.43 | 56.23 | 56.23 | 57.43 | 56.23 | 2,400 |
| November 19, 2025 | 57.42 | 57.22 | 57.22 | 57.42 | 57.21 | 816 |
| November 18, 2025 | 57.75 | 57.43 | 57.43 | 57.75 | 57.43 | 700 |
| November 17, 2025 | 58.71 | 58.43 | 58.43 | 59.25 | 58.43 | 1,336 |
| November 14, 2025 | 59.27 | 59.35 | 59.35 | 59.41 | 59.27 | 1,231 |
| November 13, 2025 | 60.13 | 59.84 | 59.84 | 60.21 | 59.63 | 8,548 |
| November 12, 2025 | 59.5 | 59.92 | 59.92 | 60 | 59.5 | 2,200 |
| November 11, 2025 | 59.13 | 59.18 | 59.18 | 59.18 | 59.13 | 339 |
| November 10, 2025 | 59.11 | 59.34 | 59.34 | 59.34 | 59.07 | 3,747 |
| November 07, 2025 | 57.9 | 58.4 | 58.4 | 58.4 | 57.9 | 2,419 |
| November 06, 2025 | 58.11 | 58.05 | 58.05 | 58.33 | 57.74 | 2,200 |
| November 05, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 200 |
| November 04, 2025 | 57.41 | 57.69 | 57.69 | 57.85 | 57.41 | 2,633 |
| November 03, 2025 | 58.74 | 58.75 | 58.75 | 58.81 | 58.74 | 500 |
| October 31, 2025 | 58.05 | 58.18 | 58.18 | 58.18 | 58.03 | 5,700 |
| October 30, 2025 | 58.54 | 58.42 | 58.42 | 58.54 | 58.37 | 1,203 |
| October 29, 2025 | 59.2 | 58.8 | 58.8 | 59.2 | 58.8 | 1,110 |
| October 28, 2025 | 58.65 | 58.77 | 58.77 | 59 | 58.65 | 2,500 |
| October 27, 2025 | 58.18 | 58.29 | 58.29 | 58.29 | 58.07 | 2,202 |
| October 24, 2025 | 58.28 | 58.13 | 58.13 | 58.3 | 58.13 | 700 |
| October 23, 2025 | 54.57 | 57.53 | 57.53 | 57.69 | 54.5 | 4,603 |
| October 22, 2025 | 57.62 | 57.33 | 57.33 | 57.63 | 57.33 | 1,741 |
| October 21, 2025 | 57.98 | 57.8 | 57.8 | 57.99 | 57.76 | 1,300 |
| October 20, 2025 | 58 | 58.33 | 58.33 | 58.55 | 58 | 1,323 |
| October 17, 2025 | 57.28 | 57.51 | 57.51 | 57.51 | 57.15 | 15,147 |
