64.60
+1.545(+2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 64.01 | 63.05 | 63.05 | 64.69 | 62.81 | 164,515 |
| January 12, 2026 | 64.61 | 64.08 | 64.08 | 64.94 | 63.19 | 191,500 |
| January 09, 2026 | 63.07 | 65 | 65 | 65.45 | 62.88 | 337,541 |
| January 08, 2026 | 60.15 | 62.36 | 62.36 | 62.81 | 60.15 | 236,744 |
| January 07, 2026 | 61.01 | 60.71 | 60.71 | 61.36 | 59.76 | 246,800 |
| January 06, 2026 | 59.05 | 60.69 | 60.69 | 60.75 | 58.96 | 284,315 |
| January 05, 2026 | 58.69 | 59.73 | 59.73 | 60.18 | 58.6 | 248,056 |
| January 02, 2026 | 59.94 | 58.72 | 58.72 | 60.42 | 58.63 | 261,114 |
| December 31, 2025 | 60.58 | 60.15 | 60.15 | 60.77 | 59.83 | 160,326 |
| December 30, 2025 | 60.89 | 60.8 | 60.8 | 61.08 | 60.62 | 171,817 |
| December 29, 2025 | 60.71 | 60.73 | 60.73 | 61.55 | 60.38 | 221,800 |
| December 26, 2025 | 60.74 | 60.97 | 60.97 | 61 | 60.17 | 214,400 |
| December 24, 2025 | 60.4 | 60.91 | 60.91 | 61.24 | 60.4 | 92,013 |
| December 23, 2025 | 61.2 | 60.7 | 60.7 | 61.5 | 60.27 | 292,409 |
| December 22, 2025 | 60.34 | 61.54 | 61.54 | 61.78 | 60.3 | 489,716 |
| December 19, 2025 | 61.45 | 60.3 | 60.3 | 62.39 | 60.17 | 655,626 |
| December 18, 2025 | 62.02 | 61.63 | 61.63 | 62.56 | 60.95 | 365,600 |
| December 17, 2025 | 61.91 | 61.44 | 61.44 | 63.53 | 60.05 | 311,625 |
| December 16, 2025 | 62.45 | 62.41 | 62.41 | 63.11 | 62.18 | 322,000 |
| December 15, 2025 | 62.96 | 62.32 | 62.32 | 63.06 | 61.95 | 340,921 |
| December 12, 2025 | 63.96 | 62.58 | 62.58 | 63.96 | 62.44 | 243,866 |
| December 11, 2025 | 63.91 | 63.54 | 63.54 | 64.62 | 63.34 | 264,408 |
| December 10, 2025 | 62.46 | 63.41 | 63.41 | 63.88 | 61.5 | 479,402 |
| December 09, 2025 | 62.99 | 62.34 | 62.34 | 64.91 | 61.84 | 220,809 |
| December 08, 2025 | 63.36 | 62.91 | 62.91 | 64.1 | 62.38 | 371,112 |
| December 05, 2025 | 64.07 | 63.23 | 63.23 | 64.67 | 62.82 | 266,829 |
| December 04, 2025 | 63.85 | 63.92 | 63.92 | 64.27 | 63.51 | 250,872 |
| December 03, 2025 | 63.67 | 64.36 | 64.36 | 64.61 | 63.5 | 254,900 |
| December 02, 2025 | 65.1 | 63.33 | 63.33 | 65.27 | 63.31 | 228,000 |
| December 01, 2025 | 63.64 | 64.41 | 64.41 | 64.6 | 63.46 | 255,400 |
| November 28, 2025 | 65.12 | 64.64 | 64.64 | 65.68 | 64.25 | 93,426 |
| November 26, 2025 | 63.9 | 65.1 | 65.1 | 66 | 63.65 | 392,044 |
| November 25, 2025 | 61.32 | 64.25 | 64.25 | 64.94 | 61.32 | 420,841 |
| November 24, 2025 | 61.44 | 61.05 | 61.05 | 61.95 | 60.78 | 371,203 |
| November 21, 2025 | 61.4 | 61.74 | 61.74 | 62.82 | 60.72 | 319,911 |
| November 20, 2025 | 63 | 61.27 | 60.6 | 64 | 60.84 | 297,900 |
| November 19, 2025 | 62 | 62.32 | 61.64 | 63.25 | 61.99 | 246,200 |
| November 18, 2025 | 61.98 | 61.81 | 61.13 | 62.94 | 61.25 | 225,000 |
| November 17, 2025 | 65.25 | 62.2 | 61.52 | 65.25 | 62.12 | 196,017 |
| November 14, 2025 | 65 | 65.34 | 64.63 | 66.01 | 64.47 | 168,924 |
| November 13, 2025 | 66.03 | 65.61 | 64.89 | 67.57 | 65.39 | 205,800 |
| November 12, 2025 | 67.92 | 66.78 | 66.05 | 69.19 | 66.38 | 252,517 |
| November 11, 2025 | 66.65 | 67.86 | 67.12 | 68.44 | 66.12 | 362,341 |
| November 10, 2025 | 69.41 | 66.28 | 65.56 | 70.36 | 66.13 | 451,500 |
| November 07, 2025 | 70.41 | 69.37 | 69.37 | 72.61 | 68.86 | 417,100 |
| November 06, 2025 | 74.1 | 71.09 | 71.09 | 75.5 | 70.72 | 504,400 |
| November 05, 2025 | 80.13 | 79.98 | 79.98 | 81.11 | 78.92 | 194,000 |
| November 04, 2025 | 80.14 | 80.23 | 80.23 | 80.6 | 79.25 | 144,200 |
| November 03, 2025 | 79.28 | 80.3 | 80.3 | 80.3 | 78.05 | 208,643 |
| October 31, 2025 | 79.43 | 79.92 | 79.92 | 79.95 | 77.81 | 212,622 |
| October 30, 2025 | 79.55 | 80.04 | 80.04 | 80.8 | 79.09 | 161,100 |
| October 29, 2025 | 83 | 79.74 | 79.74 | 83.59 | 78.89 | 294,047 |
| October 28, 2025 | 84.54 | 83.28 | 83.28 | 85.27 | 82.71 | 105,534 |
| October 27, 2025 | 85.59 | 85.36 | 85.36 | 86.32 | 83.93 | 87,832 |
| October 24, 2025 | 88.99 | 85.76 | 85.76 | 90 | 85.73 | 175,642 |
| October 23, 2025 | 84.13 | 86.5 | 86.5 | 86.82 | 84.13 | 200,104 |
| October 22, 2025 | 83.61 | 84.34 | 84.34 | 85.43 | 83.2 | 126,119 |
| October 21, 2025 | 82.62 | 83.22 | 83.22 | 84.3 | 82.5 | 68,600 |
| October 20, 2025 | 81.74 | 82.7 | 82.7 | 82.99 | 81.74 | 71,100 |
| October 17, 2025 | 80.89 | 81.26 | 81.26 | 82.53 | 79.75 | 132,933 |