63.56
-1.83(-2.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 64.78 | 65.39 | 65.39 | 66.11 | 64 | 471,524 |
| January 12, 2026 | 62.39 | 64.06 | 64.06 | 64.44 | 62 | 358,350 |
| January 09, 2026 | 62.5 | 62.89 | 62.89 | 63.89 | 61.08 | 680,158 |
| January 08, 2026 | 68.14 | 62.64 | 62.64 | 68.84 | 61.86 | 965,416 |
| January 07, 2026 | 68.57 | 68.25 | 68.25 | 69 | 66.52 | 534,461 |
| January 06, 2026 | 67.92 | 67.88 | 67.88 | 68.25 | 63.49 | 753,947 |
| January 05, 2026 | 63.41 | 67.81 | 67.81 | 67.97 | 62.83 | 1.1M |
| January 02, 2026 | 60.24 | 62.76 | 62.76 | 63.33 | 60.03 | 692,100 |
| December 31, 2025 | 63.38 | 59.47 | 59.47 | 63.42 | 59.41 | 856,744 |
| December 30, 2025 | 63.9 | 63.14 | 63.14 | 64.9 | 62.95 | 498,800 |
| December 29, 2025 | 62.62 | 64.32 | 64.32 | 64.99 | 62.3 | 439,228 |
| December 26, 2025 | 63.38 | 62.72 | 62.72 | 63.38 | 62.2 | 240,656 |
| December 24, 2025 | 63.1 | 63.41 | 63.41 | 63.95 | 62.31 | 168,100 |
| December 23, 2025 | 64.17 | 63.29 | 63.29 | 64.17 | 62.18 | 678,500 |
| December 22, 2025 | 62 | 64.65 | 64.65 | 64.9 | 61.92 | 875,427 |
| December 19, 2025 | 58.96 | 61.51 | 61.51 | 62.23 | 58.96 | 1.25M |
| December 18, 2025 | 60.24 | 59.28 | 59.28 | 61.51 | 58.51 | 719,373 |
| December 17, 2025 | 60.74 | 59.18 | 59.18 | 64.98 | 58.86 | 1.44M |
| December 16, 2025 | 58.03 | 60.91 | 60.91 | 61.78 | 58.03 | 881,255 |
| December 15, 2025 | 58.71 | 58.13 | 58.13 | 59.73 | 56.6 | 727,443 |
| December 12, 2025 | 61.08 | 58 | 58 | 62.14 | 57.56 | 803,110 |
| December 11, 2025 | 61.9 | 61.62 | 61.62 | 63.17 | 61.07 | 550,415 |
| December 10, 2025 | 60.67 | 61.24 | 61.24 | 61.89 | 58.58 | 581,339 |
| December 09, 2025 | 57.96 | 61.25 | 61.25 | 62.7 | 57.96 | 1.29M |
| December 08, 2025 | 59.85 | 58.23 | 58.23 | 60.39 | 58.08 | 471,700 |
| December 05, 2025 | 58.29 | 59.79 | 59.79 | 61.27 | 57.87 | 662,712 |
| December 04, 2025 | 56.2 | 58.39 | 58.39 | 58.82 | 55.64 | 539,497 |
| December 03, 2025 | 57 | 56.37 | 56.37 | 57.78 | 56.04 | 467,100 |
| December 02, 2025 | 56.04 | 56.82 | 56.82 | 57.25 | 55.34 | 479,346 |
| December 01, 2025 | 57.55 | 55.18 | 55.18 | 57.55 | 54.88 | 580,824 |
| November 28, 2025 | 58.46 | 58.47 | 58.47 | 60 | 58.21 | 219,300 |
| November 26, 2025 | 57.21 | 57.88 | 57.88 | 58.37 | 57.06 | 354,163 |
| November 25, 2025 | 55.37 | 57.68 | 57.68 | 58.85 | 54.3 | 802,500 |
| November 24, 2025 | 55.96 | 55.47 | 55.47 | 57.42 | 54.85 | 581,738 |
| November 21, 2025 | 55.28 | 55.96 | 55.96 | 57.44 | 53.8 | 727,400 |
| November 20, 2025 | 62.1 | 55.39 | 55.39 | 62.22 | 54.93 | 864,508 |
| November 19, 2025 | 58.5 | 60.36 | 60.36 | 60.93 | 57.7 | 618,357 |
| November 18, 2025 | 55.55 | 58.35 | 58.35 | 58.58 | 54.26 | 732,916 |
| November 17, 2025 | 60.57 | 56.34 | 56.34 | 61 | 55.32 | 875,123 |
| November 14, 2025 | 57.74 | 60.58 | 60.58 | 61.65 | 57.7 | 653,087 |
| November 13, 2025 | 64.39 | 59.22 | 59.22 | 65.22 | 58.78 | 814,128 |
| November 12, 2025 | 65.59 | 65.66 | 65.66 | 66.81 | 63.53 | 571,952 |
| November 11, 2025 | 66.38 | 65.59 | 65.59 | 66.39 | 64.03 | 561,604 |
| November 10, 2025 | 66.5 | 66.39 | 66.39 | 69.26 | 65.5 | 754,353 |
| November 07, 2025 | 61.27 | 64.81 | 64.81 | 65.08 | 59.49 | 1.01M |
| November 06, 2025 | 61.95 | 62.02 | 62.02 | 63.3 | 60.18 | 1.59M |
| November 05, 2025 | 61.1 | 62.67 | 62.67 | 64.09 | 60.2 | 1.06M |
| November 04, 2025 | 55.46 | 62.62 | 62.62 | 62.72 | 50.94 | 3.15M |
| November 03, 2025 | 48.91 | 48.57 | 48.57 | 49.72 | 47.35 | 706,617 |
| October 31, 2025 | 48.52 | 48.69 | 48.69 | 50.03 | 48.23 | 547,121 |
| October 30, 2025 | 49.94 | 48.52 | 48.52 | 50.18 | 48.13 | 301,606 |
| October 29, 2025 | 49.61 | 50.52 | 50.52 | 51.81 | 49.26 | 318,515 |
| October 28, 2025 | 50.45 | 49.39 | 49.39 | 50.9 | 49.36 | 299,972 |
| October 27, 2025 | 50.45 | 50.43 | 50.43 | 51.43 | 50.11 | 403,600 |
| October 24, 2025 | 51.28 | 49.77 | 49.77 | 51.83 | 49.72 | 761,333 |
| October 23, 2025 | 48.35 | 50.25 | 50.25 | 50.49 | 48.35 | 259,696 |
| October 22, 2025 | 48.21 | 48.69 | 48.69 | 48.7 | 46.21 | 417,155 |
| October 21, 2025 | 48.09 | 48.55 | 48.55 | 50.07 | 47.63 | 481,787 |
| October 20, 2025 | 48.01 | 48.32 | 48.32 | 49.06 | 47.68 | 370,684 |
| October 17, 2025 | 46.5 | 47.02 | 47.02 | 48.8 | 46.47 | 730,146 |
