66.01
-0.315(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 66.52 | 66.32 | 66.32 | 66.67 | 66.13 | 232,800 |
| January 12, 2026 | 65.79 | 66.34 | 66.34 | 66.38 | 65.79 | 142,843 |
| January 09, 2026 | 65.48 | 66.26 | 66.26 | 66.38 | 65.47 | 161,607 |
| January 08, 2026 | 65.52 | 65.38 | 65.38 | 65.95 | 65.2 | 94,554 |
| January 07, 2026 | 65.82 | 65.3 | 65.3 | 65.98 | 65.22 | 137,320 |
| January 06, 2026 | 65.01 | 66.07 | 66.07 | 66.13 | 65.01 | 135,200 |
| January 05, 2026 | 64.53 | 65 | 65 | 65.07 | 64.53 | 287,200 |
| January 02, 2026 | 63.23 | 64.01 | 64.01 | 64.11 | 63.22 | 211,123 |
| December 31, 2025 | 63.63 | 62.92 | 62.92 | 63.65 | 62.86 | 93,300 |
| December 30, 2025 | 63.5 | 63.49 | 63.49 | 63.78 | 63.4 | 201,100 |
| December 29, 2025 | 63.33 | 63.53 | 63.53 | 63.68 | 63.33 | 101,300 |
| December 26, 2025 | 63.81 | 63.72 | 63.72 | 63.84 | 63.56 | 99,528 |
| December 24, 2025 | 63.75 | 63.9 | 63.9 | 63.98 | 63.68 | 53,200 |
| December 23, 2025 | 63.53 | 63.73 | 63.73 | 63.82 | 63.51 | 184,713 |
| December 22, 2025 | 63.35 | 63.67 | 63.67 | 63.71 | 63.23 | 71,900 |
| December 19, 2025 | 62.08 | 62.9 | 62.9 | 63.09 | 62.08 | 64,000 |
| December 18, 2025 | 62.2 | 62.09 | 62.09 | 62.49 | 61.92 | 109,806 |
| December 17, 2025 | 62.19 | 61.37 | 61.37 | 62.37 | 61.3 | 142,126 |
| December 16, 2025 | 62.22 | 62.11 | 62.11 | 62.54 | 61.76 | 96,300 |
| December 15, 2025 | 63.15 | 62.46 | 62.46 | 63.15 | 62.4 | 124,800 |
| December 12, 2025 | 63.43 | 62.61 | 62.61 | 63.64 | 62.3 | 194,035 |
| December 11, 2025 | 63.22 | 63.7 | 63.7 | 63.76 | 63.22 | 129,800 |
| December 10, 2025 | 62.58 | 63.55 | 63.55 | 63.72 | 62.58 | 173,301 |
| December 09, 2025 | 62.34 | 62.69 | 62.69 | 62.99 | 62.34 | 117,300 |
| December 08, 2025 | 62.79 | 62.57 | 62.57 | 62.86 | 62.46 | 104,918 |
| December 05, 2025 | 62.44 | 62.67 | 62.67 | 63 | 62.44 | 191,100 |
| December 04, 2025 | 62.49 | 62.51 | 62.51 | 62.76 | 62.41 | 149,944 |
| December 03, 2025 | 62.22 | 62.68 | 62.68 | 62.7 | 62.16 | 202,731 |
| December 02, 2025 | 62.25 | 62.2 | 62.2 | 62.36 | 61.98 | 99,000 |
| December 01, 2025 | 61.81 | 61.87 | 61.87 | 62.31 | 61.78 | 136,639 |
| November 28, 2025 | 61.91 | 62.31 | 62.31 | 62.35 | 61.91 | 41,000 |
| November 26, 2025 | 61.24 | 61.74 | 61.74 | 62 | 61.24 | 160,100 |
| November 25, 2025 | 60.51 | 61.17 | 61.17 | 61.27 | 60.33 | 122,215 |
| November 24, 2025 | 59.66 | 60.39 | 60.39 | 60.68 | 59.66 | 159,500 |
| November 21, 2025 | 58.81 | 59.38 | 59.38 | 59.86 | 58.36 | 90,318 |
| November 20, 2025 | 60.56 | 58.53 | 58.53 | 60.74 | 58.48 | 186,141 |
| November 19, 2025 | 59.84 | 59.68 | 59.68 | 60.09 | 59.3 | 149,621 |
| November 18, 2025 | 59.62 | 59.64 | 59.64 | 60.07 | 59.24 | 113,200 |
| November 17, 2025 | 60.76 | 59.89 | 59.89 | 61.04 | 59.67 | 153,530 |
| November 14, 2025 | 60.53 | 60.81 | 60.81 | 61.18 | 60.49 | 140,529 |
| November 13, 2025 | 61.63 | 61.01 | 61.01 | 61.87 | 60.98 | 76,000 |
| November 12, 2025 | 61.76 | 61.92 | 61.92 | 62.08 | 61.76 | 224,928 |
| November 11, 2025 | 61.45 | 61.75 | 61.75 | 61.89 | 61.45 | 138,600 |
| November 10, 2025 | 61.37 | 61.57 | 61.57 | 61.7 | 61.15 | 187,044 |
| November 07, 2025 | 60.32 | 61.15 | 61.15 | 61.2 | 60.3 | 63,744 |
| November 06, 2025 | 61.27 | 60.63 | 60.63 | 61.39 | 60.57 | 112,300 |
| November 05, 2025 | 60.94 | 61.29 | 61.29 | 61.52 | 60.85 | 107,400 |
| November 04, 2025 | 61.05 | 61.07 | 61.07 | 61.39 | 60.95 | 115,400 |
| November 03, 2025 | 61.76 | 61.59 | 61.59 | 61.76 | 61.06 | 75,100 |
| October 31, 2025 | 61.39 | 61.76 | 61.76 | 61.88 | 61.35 | 78,923 |
| October 30, 2025 | 61.51 | 61.36 | 61.36 | 62.08 | 61.35 | 75,700 |
| October 29, 2025 | 62.16 | 61.88 | 61.88 | 62.45 | 61.67 | 172,300 |
| October 28, 2025 | 62.94 | 62.44 | 62.44 | 62.94 | 62.4 | 209,500 |
| October 27, 2025 | 62.69 | 62.78 | 62.78 | 62.87 | 62.63 | 79,911 |
| October 24, 2025 | 62.58 | 62.4 | 62.4 | 62.81 | 62.37 | 71,800 |
| October 23, 2025 | 61.82 | 62.03 | 62.03 | 62.15 | 61.68 | 104,496 |
| October 22, 2025 | 62.23 | 61.78 | 61.78 | 62.44 | 61.35 | 108,000 |
| October 21, 2025 | 62.24 | 62.47 | 62.47 | 62.57 | 62.08 | 84,435 |
| October 20, 2025 | 61.72 | 62.21 | 62.21 | 62.27 | 61.5 | 115,563 |
| October 17, 2025 | 61.02 | 61.44 | 61.44 | 61.57 | 61 | 147,000 |