72.65
+0.64(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 71.86 | 72.01 | 72.01 | 72.44 | 71.77 | 72,912 |
| January 12, 2026 | 72.65 | 72.73 | 72.73 | 73.03 | 72.56 | 61,545 |
| January 09, 2026 | 70.79 | 72.2 | 72.2 | 72.71 | 70.76 | 86,174 |
| January 08, 2026 | 70.63 | 70.9 | 70.9 | 70.95 | 70.59 | 82,256 |
| January 07, 2026 | 71.14 | 70.96 | 70.96 | 71.2 | 70.84 | 218,162 |
| January 06, 2026 | 71.84 | 70.76 | 70.76 | 71.84 | 70.76 | 100,465 |
| January 05, 2026 | 70.04 | 70.89 | 70.89 | 70.89 | 70 | 86,754 |
| January 02, 2026 | 70.02 | 69.42 | 69.42 | 70.87 | 69.36 | 55,791 |
| December 31, 2025 | 69.4 | 69.33 | 69.33 | 69.4 | 68.97 | 42,430 |
| December 30, 2025 | 69.77 | 69.57 | 69.57 | 69.77 | 69.27 | 262,704 |
| December 29, 2025 | 69.43 | 69.27 | 69.27 | 69.67 | 69.18 | 93,466 |
| December 24, 2025 | 69.2 | 69.37 | 69.37 | 69.65 | 69.01 | 12,883 |
| December 23, 2025 | 69.99 | 69.67 | 69.67 | 69.99 | 69.38 | 117,879 |
| December 22, 2025 | 69.01 | 68.71 | 68.71 | 69.01 | 68.38 | 129,288 |
| December 19, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 68.49 | 115,334 |
| December 18, 2025 | 68.29 | 68.68 | 68.68 | 68.79 | 68 | 87,890 |
| December 17, 2025 | 68.68 | 68.52 | 68.52 | 68.85 | 68.48 | 70,163 |
| December 16, 2025 | 69 | 69.16 | 69.16 | 69.45 | 68.82 | 140,356 |
| December 15, 2025 | 69.82 | 69.81 | 69.81 | 70.21 | 69.8 | 71,021 |
| December 12, 2025 | 69.48 | 68.97 | 68.97 | 69.57 | 68.89 | 198,744 |
| December 11, 2025 | 68.36 | 69.24 | 69.24 | 69.37 | 68.23 | 32,294 |
| December 10, 2025 | 68.49 | 68.83 | 68.83 | 68.83 | 68.36 | 463,884 |
| December 09, 2025 | 68.87 | 68.77 | 68.77 | 69.28 | 68.49 | 39,508 |
| December 08, 2025 | 68.95 | 68.49 | 68.49 | 69.04 | 68.35 | 25,806 |
| December 05, 2025 | 68.78 | 68.66 | 68.66 | 68.87 | 68.64 | 1.54M |
| December 04, 2025 | 69.12 | 68.78 | 68.78 | 69.35 | 68.78 | 42,285 |
| December 03, 2025 | 67.78 | 67.98 | 67.98 | 67.98 | 67.58 | 180,935 |
| December 02, 2025 | 67.96 | 67.83 | 67.83 | 68.13 | 67.81 | 57,135 |
| December 01, 2025 | 67.91 | 68.22 | 68.22 | 68.3 | 67.82 | 96,767 |
| November 28, 2025 | 68.27 | 68.41 | 68.41 | 68.68 | 67.93 | 64,759 |
| November 27, 2025 | 68.44 | 68.27 | 68.27 | 68.44 | 68.16 | 16,283 |
| November 26, 2025 | 68.12 | 68.44 | 68.44 | 68.44 | 67.77 | 39,077 |
| November 25, 2025 | 66.61 | 67.3 | 67.3 | 67.35 | 66.5 | 157,225 |
| November 24, 2025 | 66.89 | 67.1 | 67.1 | 67.16 | 66.58 | 31,958 |
| November 21, 2025 | 66.36 | 66.45 | 66.45 | 66.77 | 66 | 179,045 |
| November 20, 2025 | 66.46 | 66.41 | 66.41 | 66.84 | 66.34 | 42,316 |
| November 19, 2025 | 66.29 | 66.27 | 66.27 | 66.69 | 66.2 | 58,245 |
| November 18, 2025 | 66.27 | 66.38 | 66.38 | 66.51 | 66.12 | 42,216 |
| November 17, 2025 | 68.52 | 68.25 | 68.25 | 68.62 | 68.1 | 23,806 |
| November 14, 2025 | 68.62 | 69.01 | 69.01 | 69.03 | 68.04 | 27,835 |
| November 13, 2025 | 69.18 | 68.6 | 68.6 | 69.27 | 68.56 | 30,297 |
| November 12, 2025 | 68.89 | 69.24 | 69.24 | 69.24 | 68.86 | 75,792 |
| November 11, 2025 | 68.28 | 68.59 | 68.59 | 68.63 | 68.16 | 39,363 |
| November 10, 2025 | 68.29 | 68.31 | 68.31 | 68.44 | 68.12 | 144,407 |
| November 07, 2025 | 68.16 | 67.78 | 67.78 | 68.2 | 67.63 | 64,336 |
| November 06, 2025 | 68.11 | 67.91 | 67.91 | 68.53 | 67.86 | 32,163 |
| November 05, 2025 | 67.48 | 67.78 | 67.78 | 67.87 | 67.35 | 36,497 |
| November 04, 2025 | 68.39 | 68.24 | 68.24 | 68.55 | 67.65 | 64,402 |
| November 03, 2025 | 68.67 | 68.33 | 68.33 | 68.67 | 68.06 | 315,186 |
| October 31, 2025 | 68.63 | 68.27 | 68.27 | 69.47 | 68.23 | 72,773 |
| October 30, 2025 | 68.47 | 68.37 | 68.37 | 68.49 | 68.05 | 115,548 |
| October 29, 2025 | 68.44 | 68.48 | 68.48 | 68.52 | 67.89 | 46,172 |
| October 28, 2025 | 68.47 | 68.79 | 68.79 | 68.85 | 68.33 | 43,423 |
| October 27, 2025 | 68.75 | 68.62 | 68.62 | 69.02 | 67.64 | 104,167 |
| October 24, 2025 | 67.48 | 67.91 | 67.91 | 68.8 | 67.4 | 40,820 |
| October 23, 2025 | 67.46 | 67.54 | 67.54 | 67.67 | 67.32 | 40,078 |
| October 22, 2025 | 67.74 | 67.52 | 67.52 | 68.95 | 67.49 | 16,220 |
| October 21, 2025 | 67.82 | 67.87 | 67.87 | 68.14 | 66.89 | 203,846 |
| October 20, 2025 | 68.19 | 68.62 | 68.62 | 68.83 | 67.98 | 235,620 |
| October 17, 2025 | 66.91 | 67.27 | 67.27 | 67.49 | 66.33 | 159,237 |