65.07
-0.32(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 65.38 | 65.07 | 65.07 | 66.08 | 64.75 | 180,700 |
| January 12, 2026 | 63.5 | 65.39 | 65.39 | 65.71 | 63.21 | 219,200 |
| January 09, 2026 | 63.64 | 63.8 | 63.8 | 64.55 | 62.85 | 278,634 |
| January 08, 2026 | 61.26 | 63.5 | 63.5 | 64.08 | 61.26 | 276,600 |
| January 07, 2026 | 62.06 | 61.77 | 61.77 | 62.91 | 60.91 | 168,647 |
| January 06, 2026 | 61.42 | 61.74 | 61.74 | 62.41 | 60.97 | 229,800 |
| January 05, 2026 | 59.5 | 61.82 | 61.82 | 61.97 | 59.5 | 234,026 |
| January 02, 2026 | 59.36 | 59.81 | 59.81 | 59.99 | 58.93 | 247,900 |
| December 31, 2025 | 60.04 | 59.37 | 59.37 | 60.49 | 59.33 | 228,640 |
| December 30, 2025 | 59.35 | 60.01 | 60.01 | 60.48 | 58.95 | 141,900 |
| December 29, 2025 | 58.94 | 59.49 | 59.49 | 59.54 | 58.73 | 177,000 |
| December 26, 2025 | 59.05 | 58.82 | 58.82 | 59.31 | 58.11 | 115,000 |
| December 24, 2025 | 59.42 | 58.95 | 58.95 | 59.58 | 58.76 | 98,600 |
| December 23, 2025 | 60.46 | 59.32 | 59.32 | 60.47 | 58.86 | 230,400 |
| December 22, 2025 | 61.31 | 60.74 | 60.74 | 61.68 | 60.35 | 151,441 |
| December 19, 2025 | 60.83 | 61.3 | 61.3 | 61.68 | 60.82 | 478,204 |
| December 18, 2025 | 61.84 | 61.33 | 61.33 | 61.84 | 60.78 | 259,600 |
| December 17, 2025 | 61.36 | 61.73 | 61.73 | 62.52 | 60.81 | 253,304 |
| December 16, 2025 | 62.55 | 61.82 | 61.82 | 62.55 | 61.56 | 291,936 |
| December 15, 2025 | 63.12 | 62.37 | 62.37 | 63.12 | 61.71 | 311,200 |
| December 12, 2025 | 62.35 | 62.82 | 62.82 | 63.13 | 61.29 | 275,040 |
| December 11, 2025 | 60.53 | 62.14 | 62.14 | 62.69 | 60.38 | 231,548 |
| December 10, 2025 | 59.68 | 60.24 | 60.24 | 60.54 | 59.35 | 413,926 |
| December 09, 2025 | 59.08 | 59.36 | 59.36 | 60.16 | 59 | 170,725 |
| December 08, 2025 | 60.56 | 59.12 | 59.12 | 60.56 | 58.92 | 241,634 |
| December 05, 2025 | 61.86 | 60.26 | 60.26 | 62.69 | 59.94 | 215,831 |
| December 04, 2025 | 61.46 | 61.79 | 61.84 | 62.09 | 61.1 | 139,590 |
| December 03, 2025 | 61.53 | 61.8 | 61.8 | 62.74 | 61.19 | 210,220 |
| December 02, 2025 | 61.26 | 61.35 | 61.35 | 61.59 | 58.62 | 269,000 |
| December 01, 2025 | 59.76 | 61.09 | 61.09 | 61.16 | 59.66 | 213,613 |
| November 28, 2025 | 60.59 | 60.33 | 60.33 | 60.74 | 59.72 | 85,900 |
| November 26, 2025 | 60.53 | 60.75 | 60.75 | 61.82 | 60.53 | 295,113 |
| November 25, 2025 | 58.52 | 60.98 | 60.98 | 61.62 | 58.52 | 240,232 |
| November 24, 2025 | 57.56 | 57.96 | 57.96 | 58.34 | 56.86 | 199,627 |
| November 21, 2025 | 56.17 | 57.36 | 57.36 | 57.63 | 56 | 176,800 |
| November 20, 2025 | 56.2 | 55.71 | 55.71 | 57.28 | 55.61 | 131,400 |
| November 19, 2025 | 56.28 | 55.92 | 55.92 | 56.76 | 55.85 | 130,200 |
| November 18, 2025 | 56.74 | 56.39 | 56.39 | 57.2 | 56.14 | 132,442 |
| November 17, 2025 | 57.37 | 57 | 57 | 57.53 | 56.8 | 152,200 |
| November 14, 2025 | 58.2 | 57.17 | 57.17 | 58.56 | 56.8 | 242,114 |
| November 13, 2025 | 59.2 | 58.49 | 58.49 | 60.01 | 58.08 | 206,800 |
| November 12, 2025 | 60.03 | 59.78 | 59.62 | 60.53 | 59.17 | 242,705 |
| November 11, 2025 | 59.2 | 60.42 | 60.26 | 61 | 58.9 | 146,815 |
| November 10, 2025 | 58.98 | 58.75 | 58.59 | 59.13 | 58.21 | 121,012 |
| November 07, 2025 | 58.96 | 58.52 | 58.52 | 59.63 | 58.02 | 199,821 |
| November 06, 2025 | 59.5 | 58.6 | 58.6 | 59.5 | 58.31 | 170,600 |
| November 05, 2025 | 59.42 | 59.49 | 59.49 | 59.7 | 58.08 | 382,800 |
| November 04, 2025 | 58.76 | 58.9 | 58.9 | 59.57 | 58.09 | 239,100 |
| November 03, 2025 | 56.24 | 58.73 | 58.73 | 58.89 | 56.2 | 375,400 |
| October 31, 2025 | 54.37 | 56.78 | 56.78 | 57.49 | 53.99 | 411,381 |
| October 30, 2025 | 51.34 | 54.85 | 54.85 | 56.69 | 51.34 | 641,924 |
| October 29, 2025 | 50.42 | 49.03 | 49.03 | 50.68 | 48.82 | 249,200 |
| October 28, 2025 | 50.59 | 50.71 | 50.71 | 50.76 | 50 | 131,800 |
| October 27, 2025 | 51.32 | 50.92 | 50.92 | 51.77 | 50.55 | 174,500 |
| October 24, 2025 | 50.64 | 51.06 | 51.06 | 51.1 | 50.18 | 105,800 |
| October 23, 2025 | 50.35 | 50.28 | 50.28 | 50.9 | 49.8 | 116,200 |
| October 22, 2025 | 49.39 | 50.44 | 50.44 | 51.21 | 49.06 | 216,100 |
| October 21, 2025 | 48.66 | 49.2 | 49.2 | 49.49 | 48.58 | 94,900 |
| October 20, 2025 | 48.25 | 48.81 | 48.81 | 48.87 | 48.23 | 133,300 |
| October 17, 2025 | 48.5 | 48.13 | 48.13 | 48.89 | 47.59 | 179,107 |
