63.59
-0.1644(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 64.02 | 63.75 | 63.75 | 64.44 | 62.88 | 528,650 |
| January 12, 2026 | 64.16 | 64.15 | 64.15 | 65.4 | 62.88 | 937,860 |
| January 09, 2026 | 61.93 | 64.06 | 64.06 | 64.13 | 60.37 | 756,271 |
| January 08, 2026 | 61.43 | 61.93 | 61.93 | 63.59 | 60.38 | 754,700 |
| January 07, 2026 | 62.86 | 62.07 | 62.07 | 63.88 | 61.75 | 727,600 |
| January 06, 2026 | 60.17 | 62.29 | 62.29 | 62.59 | 59.5 | 941,480 |
| January 05, 2026 | 60.22 | 60.14 | 60.14 | 61.5 | 59.97 | 803,600 |
| January 02, 2026 | 60.64 | 60.15 | 60.15 | 61.1 | 59.72 | 762,272 |
| December 31, 2025 | 60.01 | 60.93 | 60.93 | 61.35 | 59.68 | 732,063 |
| December 30, 2025 | 62.64 | 60.13 | 60.13 | 62.84 | 60 | 1.11M |
| December 29, 2025 | 63.96 | 63.04 | 63.04 | 64.62 | 63.02 | 990,400 |
| December 26, 2025 | 63.98 | 64.17 | 64.17 | 64.9 | 63.66 | 467,200 |
| December 24, 2025 | 64.58 | 64.02 | 64.02 | 64.7 | 63.69 | 304,000 |
| December 23, 2025 | 63.48 | 64.51 | 64.51 | 64.72 | 62.9 | 958,599 |
| December 22, 2025 | 62.37 | 63.97 | 63.97 | 64.35 | 62.3 | 993,820 |
| December 19, 2025 | 65.5 | 62.61 | 62.61 | 65.5 | 62.23 | 1.57M |
| December 18, 2025 | 65 | 65.63 | 65.63 | 66.47 | 64.95 | 1.28M |
| December 17, 2025 | 62.85 | 64.88 | 64.88 | 65.55 | 62.85 | 1.82M |
| December 16, 2025 | 63.6 | 63.97 | 63.97 | 65.31 | 63.14 | 1.21M |
| December 15, 2025 | 62.05 | 63.56 | 63.56 | 64.56 | 61.5 | 1.32M |
| December 12, 2025 | 62.89 | 63.42 | 63.42 | 64.79 | 62.79 | 934,344 |
| December 11, 2025 | 64.03 | 62.89 | 62.89 | 65.75 | 62.67 | 908,802 |
| December 10, 2025 | 64.57 | 63.84 | 63.84 | 65.42 | 63.47 | 1.74M |
| December 09, 2025 | 63.36 | 64.65 | 64.65 | 64.89 | 63.07 | 1.52M |
| December 08, 2025 | 61.84 | 63.17 | 63.17 | 63.75 | 61.55 | 1.85M |
| December 05, 2025 | 61.81 | 62.05 | 62.05 | 62.99 | 61.62 | 1.41M |
| December 04, 2025 | 62.53 | 61.99 | 61.99 | 63.11 | 61.18 | 1.05M |
| December 03, 2025 | 58.18 | 62.18 | 62.18 | 63.05 | 58.03 | 2.08M |
| December 02, 2025 | 57.31 | 58.16 | 58.16 | 58.5 | 56.28 | 1.37M |
| December 01, 2025 | 56.72 | 57.3 | 57.3 | 58.61 | 56.66 | 1.39M |
| November 28, 2025 | 56.47 | 57.16 | 57.16 | 57.54 | 56.31 | 243,060 |
| November 26, 2025 | 55.71 | 56.26 | 56.26 | 57.8 | 55.71 | 1.05M |
| November 25, 2025 | 53.62 | 55.79 | 55.79 | 56.11 | 53.62 | 841,246 |
| November 24, 2025 | 53.9 | 53.62 | 53.62 | 54.76 | 53.17 | 996,900 |
| November 21, 2025 | 53.31 | 54 | 54 | 55 | 52.87 | 756,200 |
| November 20, 2025 | 53.07 | 52.8 | 52.8 | 53.99 | 52.14 | 1.01M |
| November 19, 2025 | 52.88 | 53.22 | 53.22 | 53.92 | 51.8 | 625,600 |
| November 18, 2025 | 52.79 | 52.85 | 52.85 | 53.98 | 52.65 | 788,387 |
| November 17, 2025 | 53.36 | 52.74 | 52.74 | 53.91 | 52 | 881,808 |
| November 14, 2025 | 53.2 | 53.44 | 53.44 | 53.84 | 52.13 | 744,520 |
| November 13, 2025 | 55.65 | 53.44 | 53.44 | 56.61 | 53.35 | 1.06M |
| November 12, 2025 | 56.04 | 55.61 | 55.61 | 57.64 | 54.66 | 952,568 |
| November 11, 2025 | 55.57 | 56 | 56 | 57.14 | 55.32 | 1.02M |
| November 10, 2025 | 55.33 | 55.35 | 55.35 | 57.1 | 54.99 | 1.39M |
| November 07, 2025 | 56 | 55.24 | 55.24 | 56.78 | 54.19 | 1.16M |
| November 06, 2025 | 57.24 | 56 | 56 | 57.36 | 54.46 | 1.44M |
| November 05, 2025 | 56.03 | 57.4 | 57.4 | 57.62 | 55.98 | 1.58M |
| November 04, 2025 | 56.57 | 56.03 | 56.03 | 57.35 | 54.65 | 1.88M |
| November 03, 2025 | 53.27 | 56.25 | 56.25 | 56.6 | 51.1 | 4.8M |
| October 31, 2025 | 50.74 | 49.21 | 49.21 | 51.74 | 48.76 | 3.13M |
| October 30, 2025 | 52.22 | 50.6 | 50.6 | 52.68 | 50.55 | 1.33M |
| October 29, 2025 | 53.11 | 52.62 | 52.62 | 53.55 | 52.04 | 1.37M |
| October 28, 2025 | 55.78 | 53.82 | 53.82 | 55.78 | 53.44 | 1.02M |
| October 27, 2025 | 54.09 | 55.82 | 55.82 | 55.97 | 53.28 | 1.04M |
| October 24, 2025 | 54.28 | 54.12 | 54.12 | 55.17 | 54 | 585,105 |
| October 23, 2025 | 56.72 | 54.19 | 54.19 | 56.72 | 54.15 | 1.39M |
| October 22, 2025 | 54.55 | 57.51 | 57.51 | 57.58 | 54 | 1.77M |
| October 21, 2025 | 51.87 | 54.55 | 54.55 | 54.59 | 51.62 | 1.47M |
| October 20, 2025 | 51.73 | 51.72 | 51.72 | 52.07 | 50.93 | 838,200 |
| October 17, 2025 | 53.56 | 51.29 | 51.29 | 53.74 | 51.24 | 1.45M |
