74.90
+2.52(+3.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 69.86 | 72.38 | 72.38 | 73 | 69.77 | 26,183 |
| January 12, 2026 | 69.14 | 70.5 | 70.5 | 70.55 | 68.61 | 15,084 |
| January 09, 2026 | 63.07 | 65.7 | 65.7 | 65.73 | 63.07 | 44,660 |
| January 08, 2026 | 62.07 | 62.17 | 62.17 | 62.21 | 60.33 | 30,224 |
| January 07, 2026 | 65.39 | 63.93 | 63.93 | 65.45 | 62.73 | 14,782 |
| January 06, 2026 | 63.76 | 66.24 | 66.24 | 66.24 | 63.56 | 11,652 |
| January 05, 2026 | 61.75 | 63.2 | 63.2 | 63.26 | 60.9 | 20,057 |
| January 02, 2026 | 60.29 | 58.51 | 58.51 | 60.79 | 58.4 | 14,051 |
| December 31, 2025 | 58.8 | 58.25 | 58.25 | 58.87 | 58.04 | 3,351 |
| December 30, 2025 | 60.92 | 62.35 | 62.35 | 62.43 | 60.23 | 19,952 |
| December 29, 2025 | 61.65 | 58.33 | 58.33 | 62.19 | 57.28 | 25,231 |
| December 24, 2025 | 59.04 | 59.25 | 59.25 | 59.33 | 58.63 | 1,884 |
| December 23, 2025 | 57.04 | 57.57 | 57.57 | 57.81 | 56.71 | 4,500 |
| December 22, 2025 | 56.39 | 55.96 | 55.96 | 56.73 | 55.96 | 11,718 |
| December 19, 2025 | 53.88 | 54.92 | 54.92 | 55.02 | 53.8 | 8,244 |
| December 18, 2025 | 54.58 | 54 | 54 | 54.63 | 53.39 | 6,445 |
| December 17, 2025 | 53.87 | 53.99 | 53.99 | 54.2 | 53.48 | 8,802 |
| December 16, 2025 | 51.65 | 51.92 | 51.92 | 52.24 | 51.38 | 36,431 |
| December 15, 2025 | 51.9 | 51.79 | 51.79 | 52.44 | 51.79 | 10,291 |
| December 12, 2025 | 52.47 | 50.97 | 50.97 | 53.11 | 50.73 | 23,299 |
| December 11, 2025 | 50.98 | 52.22 | 52.22 | 52.33 | 50.96 | 34,713 |
| December 10, 2025 | 50.62 | 50.1 | 50.1 | 50.65 | 49.58 | 76,348 |
| December 09, 2025 | 47.87 | 49.85 | 49.85 | 49.85 | 47.87 | 15,344 |
| December 08, 2025 | 47.98 | 47.8 | 47.8 | 48.25 | 47.6 | 55,482 |
| December 05, 2025 | 48.06 | 48.24 | 48.24 | 48.9 | 47.82 | 42,006 |
| December 04, 2025 | 47.4 | 46.98 | 46.98 | 47.47 | 46.21 | 37,015 |
| December 03, 2025 | 48.04 | 48.41 | 48.41 | 48.64 | 47.95 | 116,593 |
| December 02, 2025 | 47.36 | 47.47 | 47.47 | 48.27 | 46.88 | 34,131 |
| December 01, 2025 | 47.01 | 48.3 | 48.3 | 48.33 | 46.97 | 111,117 |
| November 28, 2025 | 46 | 46.04 | 46.04 | 46.06 | 44.6 | 101,574 |
| November 27, 2025 | 44.37 | 43.89 | 43.89 | 44.5 | 43.69 | 63,104 |
| November 26, 2025 | 42.81 | 43.53 | 43.53 | 43.57 | 42.71 | 18,671 |
| November 25, 2025 | 42.22 | 41.99 | 41.99 | 42.63 | 41.78 | 21,539 |
| November 24, 2025 | 41.1 | 41.53 | 41.53 | 41.76 | 41.07 | 15,274 |
| November 21, 2025 | 40.29 | 40.94 | 40.94 | 40.98 | 39.85 | 18,836 |
| November 20, 2025 | 41.96 | 41.75 | 41.75 | 42.38 | 41.51 | 14,823 |
| November 19, 2025 | 42.37 | 42.11 | 42.11 | 43.13 | 42.06 | 42,240 |
| November 18, 2025 | 41.47 | 41.74 | 41.74 | 41.74 | 41.12 | 17,411 |
| November 17, 2025 | 42.14 | 41.88 | 41.88 | 42.16 | 41.65 | 17,601 |
| November 14, 2025 | 43.68 | 42.35 | 42.35 | 43.8 | 41.3 | 16,264 |
| November 13, 2025 | 44.65 | 43.93 | 43.93 | 44.95 | 43.52 | 33,661 |
| November 12, 2025 | 42.57 | 43.78 | 43.78 | 43.78 | 42.5 | 10,304 |
| November 11, 2025 | 41.72 | 41.75 | 41.75 | 42.17 | 39.41 | 4,244 |
| November 10, 2025 | 41.03 | 41.24 | 41.24 | 41.37 | 40.96 | 13,608 |
| November 07, 2025 | 40.12 | 39.98 | 39.98 | 40.24 | 39.68 | 7,239 |
| November 06, 2025 | 39.9 | 39.39 | 39.39 | 40.08 | 39.34 | 8,154 |
| November 05, 2025 | 39.26 | 39.53 | 39.53 | 39.69 | 39.12 | 4,558 |
| November 04, 2025 | 39.32 | 39.23 | 39.23 | 39.35 | 38.57 | 15,126 |
| November 03, 2025 | 40.31 | 39.69 | 39.69 | 40.31 | 39.69 | 4,694 |
| October 31, 2025 | 40.34 | 39.84 | 39.84 | 40.36 | 39.68 | 3,567 |
| October 30, 2025 | 39.15 | 40.1 | 40.1 | 40.22 | 39.15 | 5,808 |
| October 29, 2025 | 39.7 | 39.73 | 39.73 | 39.92 | 39.61 | 4,230 |
| October 28, 2025 | 38.38 | 38.97 | 38.97 | 38.97 | 37.67 | 8,808 |
| October 27, 2025 | 39.75 | 38.5 | 38.5 | 39.76 | 37.67 | 14,637 |
| October 24, 2025 | 39.68 | 40.09 | 40.09 | 40.21 | 38.49 | 2,359 |
| October 23, 2025 | 40.03 | 40.41 | 40.41 | 40.59 | 40.03 | 3,540 |
| October 22, 2025 | 40.04 | 39.42 | 39.42 | 40.06 | 39.03 | 13,858 |
| October 21, 2025 | 41.88 | 39.57 | 39.57 | 41.88 | 38.97 | 30,696 |
| October 20, 2025 | 41.61 | 42.41 | 42.41 | 42.41 | 41.54 | 11,407 |
| October 17, 2025 | 43.81 | 41.94 | 41.94 | 43.85 | 41.69 | 15,596 |
