69.57
+0.055(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 69.55 | 69.57 | 69.57 | 69.58 | 69.49 | 93,103 |
| February 19, 2026 | 69.48 | 69.52 | 69.52 | 69.54 | 69.44 | 55,700 |
| February 18, 2026 | 69.51 | 69.47 | 69.47 | 69.53 | 69.47 | 88,100 |
| February 17, 2026 | 69.47 | 69.52 | 69.52 | 69.54 | 69.47 | 149,140 |
| February 13, 2026 | 69.45 | 69.46 | 69.46 | 69.5 | 69.43 | 125,317 |
| February 12, 2026 | 69.22 | 69.33 | 69.33 | 69.36 | 69.21 | 255,342 |
| February 11, 2026 | 69.12 | 69.14 | 69.14 | 69.21 | 69.09 | 157,002 |
| February 10, 2026 | 69.13 | 69.19 | 69.19 | 69.2 | 69.13 | 118,634 |
| February 09, 2026 | 68.96 | 69 | 69 | 69.01 | 68.9 | 114,224 |
| February 06, 2026 | 69.02 | 68.98 | 68.98 | 69.02 | 68.93 | 140,400 |
| February 05, 2026 | 68.89 | 68.98 | 68.98 | 69 | 68.85 | 159,900 |
| February 04, 2026 | 68.8 | 68.79 | 68.79 | 68.83 | 68.76 | 156,700 |
| February 03, 2026 | 68.74 | 68.76 | 68.76 | 68.77 | 68.69 | 141,705 |
| February 02, 2026 | 68.88 | 68.75 | 68.75 | 68.88 | 68.71 | 618,000 |
| January 30, 2026 | 69 | 69.01 | 69.01 | 69.05 | 69 | 92,843 |
| January 29, 2026 | 68.95 | 69.07 | 69.07 | 69.07 | 68.94 | 108,047 |
| January 28, 2026 | 68.96 | 68.97 | 68.97 | 69.01 | 68.91 | 129,722 |
| January 27, 2026 | 69.02 | 68.97 | 68.97 | 69.05 | 68.96 | 108,424 |
| January 26, 2026 | 69.04 | 69.01 | 69.01 | 69.06 | 69 | 174,500 |
| January 23, 2026 | 68.9 | 68.94 | 68.94 | 68.95 | 68.85 | 141,604 |
| January 22, 2026 | 68.85 | 68.9 | 68.9 | 68.92 | 68.81 | 106,836 |
| January 21, 2026 | 68.81 | 68.86 | 68.86 | 68.88 | 68.75 | 86,800 |
| January 20, 2026 | 68.75 | 68.72 | 68.72 | 68.76 | 68.69 | 176,241 |
| January 16, 2026 | 69.07 | 68.97 | 68.97 | 69.08 | 68.96 | 109,247 |
| January 15, 2026 | 69.13 | 69.05 | 69.05 | 69.16 | 69.05 | 157,598 |
| January 14, 2026 | 69.02 | 69.14 | 69.14 | 69.15 | 69 | 150,287 |
| January 13, 2026 | 69 | 69.01 | 69.01 | 69.03 | 68.94 | 89,347 |
| January 12, 2026 | 68.96 | 69 | 69 | 69.06 | 68.92 | 253,300 |
| January 09, 2026 | 68.96 | 69.01 | 69.01 | 69.04 | 68.92 | 168,037 |
| January 08, 2026 | 68.89 | 68.92 | 68.92 | 68.94 | 68.87 | 147,900 |
| January 07, 2026 | 69.02 | 68.98 | 68.98 | 69.05 | 68.95 | 184,200 |
| January 06, 2026 | 68.87 | 68.89 | 68.89 | 68.89 | 68.81 | 315,239 |
| January 05, 2026 | 68.81 | 68.85 | 68.85 | 68.86 | 68.77 | 191,998 |
| January 02, 2026 | 68.77 | 68.72 | 68.72 | 68.85 | 68.7 | 160,414 |
| December 31, 2025 | 68.82 | 68.74 | 68.74 | 68.88 | 68.74 | 178,809 |
| December 30, 2025 | 68.87 | 68.89 | 68.89 | 68.91 | 68.83 | 99,015 |
| December 29, 2025 | 68.84 | 68.89 | 68.89 | 68.9 | 68.84 | 141,700 |
| December 26, 2025 | 68.94 | 68.89 | 68.89 | 68.95 | 68.85 | 122,747 |
| December 24, 2025 | 68.82 | 68.88 | 68.88 | 68.88 | 68.74 | 112,006 |
| December 23, 2025 | 68.64 | 68.74 | 68.74 | 68.75 | 68.61 | 146,600 |
| December 22, 2025 | 68.72 | 68.66 | 68.66 | 68.72 | 68.63 | 277,523 |
| December 19, 2025 | 68.72 | 68.68 | 68.68 | 68.74 | 68.65 | 88,710 |
| December 18, 2025 | 68.8 | 68.8 | 68.8 | 68.83 | 68.77 | 138,406 |
| December 17, 2025 | 69.47 | 69.49 | 68.71 | 69.51 | 69.45 | 87,700 |
| December 16, 2025 | 69.41 | 69.52 | 68.73 | 69.52 | 69.38 | 108,500 |
| December 15, 2025 | 69.47 | 69.41 | 68.63 | 69.49 | 69.38 | 546,622 |
| December 12, 2025 | 69.29 | 69.33 | 68.55 | 69.35 | 69.29 | 106,500 |
| December 11, 2025 | 69.51 | 69.45 | 68.67 | 69.55 | 69.43 | 110,200 |
| December 10, 2025 | 69.31 | 69.45 | 68.67 | 69.46 | 69.28 | 106,907 |
| December 09, 2025 | 69.41 | 69.36 | 68.57 | 69.43 | 69.33 | 106,700 |
| December 08, 2025 | 69.46 | 69.34 | 68.56 | 69.47 | 69.27 | 124,624 |
| December 05, 2025 | 69.61 | 69.48 | 68.7 | 69.61 | 69.45 | 70,223 |
| December 04, 2025 | 69.67 | 69.59 | 68.81 | 69.67 | 69.56 | 72,000 |
| December 03, 2025 | 69.67 | 69.69 | 69.69 | 69.75 | 69.64 | 112,800 |
| December 02, 2025 | 69.55 | 69.62 | 69.62 | 69.63 | 69.52 | 93,838 |
| December 01, 2025 | 69.58 | 69.57 | 69.57 | 69.59 | 69.53 | 83,300 |
| November 28, 2025 | 70.02 | 69.99 | 69.99 | 70.06 | 69.94 | 38,830 |
| November 26, 2025 | 70.05 | 70.07 | 70.07 | 70.08 | 69.9 | 70,600 |
| November 25, 2025 | 69.94 | 70.01 | 70.01 | 70.03 | 69.92 | 59,200 |
| November 24, 2025 | 69.85 | 69.88 | 69.88 | 69.9 | 69.81 | 75,441 |