65.03
-0.2342(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 64.82 | 65.25 | 65.25 | 65.65 | 64.55 | 733,000 |
| January 12, 2026 | 64.51 | 64.91 | 64.91 | 65.7 | 64.5 | 738,327 |
| January 09, 2026 | 61.78 | 65.35 | 65.35 | 65.59 | 61.62 | 1.34M |
| January 08, 2026 | 57.73 | 60.73 | 60.73 | 61.13 | 57.73 | 924,300 |
| January 07, 2026 | 59.92 | 58.44 | 58.44 | 60.36 | 57.96 | 1.29M |
| January 06, 2026 | 58.17 | 59.09 | 59.09 | 59.13 | 57.24 | 770,200 |
| January 05, 2026 | 58.12 | 58.95 | 58.95 | 59.57 | 58.1 | 1.24M |
| January 02, 2026 | 58.85 | 58.83 | 58.83 | 59.05 | 58.12 | 565,334 |
| December 31, 2025 | 58.88 | 58.87 | 58.87 | 59.26 | 58.68 | 613,624 |
| December 30, 2025 | 59.02 | 59.14 | 59.14 | 59.25 | 58.73 | 512,417 |
| December 29, 2025 | 59.72 | 59.12 | 59.12 | 59.96 | 58.85 | 468,215 |
| December 26, 2025 | 59.66 | 59.72 | 59.72 | 59.81 | 59.07 | 619,600 |
| December 24, 2025 | 58.73 | 59.49 | 59.49 | 59.59 | 58.54 | 366,300 |
| December 23, 2025 | 58.78 | 58.86 | 58.86 | 59.15 | 58.12 | 784,204 |
| December 22, 2025 | 59.45 | 58.86 | 58.86 | 59.58 | 58.74 | 981,919 |
| December 19, 2025 | 60.8 | 59.79 | 59.79 | 61.12 | 59.07 | 2.55M |
| December 18, 2025 | 62 | 61.44 | 61.44 | 62.52 | 61.37 | 1.43M |
| December 17, 2025 | 60.2 | 61.02 | 61.02 | 61.99 | 59.85 | 1.39M |
| December 16, 2025 | 62.6 | 61.14 | 61.14 | 62.6 | 60.89 | 1.79M |
| December 15, 2025 | 62.92 | 62.23 | 62.23 | 62.92 | 61.9 | 1.25M |
| December 12, 2025 | 63.36 | 62.6 | 62.6 | 63.36 | 62.2 | 949,906 |
| December 11, 2025 | 62.65 | 63.03 | 63.03 | 63.42 | 62.29 | 1.02M |
| December 10, 2025 | 61.01 | 62.06 | 62.06 | 62.4 | 60.65 | 1.38M |
| December 09, 2025 | 60.54 | 60.82 | 60.82 | 61.5 | 60.06 | 860,209 |
| December 08, 2025 | 62.7 | 61.13 | 61.13 | 62.7 | 60.87 | 908,000 |
| December 05, 2025 | 62.69 | 62.44 | 62.44 | 63.23 | 62.29 | 728,800 |
| December 04, 2025 | 64.49 | 62.72 | 62.72 | 64.75 | 62.48 | 671,005 |
| December 03, 2025 | 63.15 | 64.57 | 64.57 | 64.97 | 63.09 | 894,900 |
| December 02, 2025 | 63.54 | 63.01 | 63.01 | 63.54 | 62.38 | 817,842 |
| December 01, 2025 | 61.79 | 63.27 | 63.27 | 63.98 | 61.79 | 767,826 |
| November 28, 2025 | 63.19 | 62.69 | 62.69 | 63.67 | 62.68 | 463,732 |
| November 26, 2025 | 61.8 | 63.37 | 63.37 | 63.73 | 61.8 | 785,122 |
| November 25, 2025 | 60.24 | 62.24 | 62.24 | 62.53 | 59.71 | 741,731 |
| November 24, 2025 | 60.34 | 59.72 | 59.72 | 60.44 | 59.41 | 972,341 |
| November 21, 2025 | 58.21 | 60.76 | 60.76 | 61.15 | 58.21 | 1.21M |
| November 20, 2025 | 58.16 | 57.87 | 57.87 | 58.85 | 57.38 | 675,800 |
| November 19, 2025 | 58.62 | 58.06 | 58.06 | 58.78 | 57.6 | 683,000 |
| November 18, 2025 | 57.52 | 58.33 | 58.33 | 58.46 | 56.62 | 1.05M |
| November 17, 2025 | 59.48 | 57.8 | 57.8 | 59.7 | 57.68 | 926,628 |
| November 14, 2025 | 60 | 59.73 | 59.73 | 60.88 | 59.17 | 793,600 |
| November 13, 2025 | 60.01 | 59.79 | 59.79 | 61.13 | 59.62 | 715,930 |
| November 12, 2025 | 60.37 | 60.56 | 60.56 | 61.11 | 59.87 | 999,034 |
| November 11, 2025 | 59.89 | 60.48 | 60.48 | 60.55 | 59.53 | 1.1M |
| November 10, 2025 | 59.29 | 59.51 | 59.51 | 60.03 | 58.68 | 1.07M |
| November 07, 2025 | 58.55 | 59.31 | 59.31 | 59.57 | 58.4 | 1.05M |
| November 06, 2025 | 58.78 | 58.58 | 58.58 | 59.14 | 58.42 | 866,000 |
| November 05, 2025 | 59.14 | 58.91 | 58.91 | 59.8 | 58.54 | 926,511 |
| November 04, 2025 | 58.24 | 59.14 | 59.14 | 59.53 | 57.93 | 1.04M |
| November 03, 2025 | 58.69 | 58.48 | 58.48 | 58.89 | 58.07 | 1M |
| October 31, 2025 | 58.64 | 59.27 | 59.27 | 59.72 | 58.29 | 2.35M |
| October 30, 2025 | 58.57 | 59.14 | 59.14 | 60.12 | 58.57 | 1.21M |
| October 29, 2025 | 59.19 | 59.08 | 59.08 | 60.34 | 58.36 | 1.33M |
| October 28, 2025 | 58.23 | 59.85 | 59.85 | 60.38 | 57.68 | 1.1M |
| October 27, 2025 | 60.12 | 59.83 | 59.83 | 60.76 | 59.44 | 1.02M |
| October 24, 2025 | 61.84 | 60.35 | 60.35 | 62.08 | 60.3 | 1.17M |
| October 23, 2025 | 60.31 | 61.08 | 61.08 | 61.56 | 59.74 | 1.5M |
| October 22, 2025 | 62.18 | 60.57 | 60.57 | 62.79 | 59.84 | 2.38M |
| October 21, 2025 | 61.25 | 62.6 | 62.6 | 63.39 | 61.1 | 1.41M |
| October 20, 2025 | 62.08 | 62.13 | 62.13 | 62.67 | 61.44 | 1.72M |
| October 17, 2025 | 61.64 | 61.8 | 61.8 | 62.49 | 60.88 | 2M |
