69.14
+0.13(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 21, 2025 | 69.82 | 69.81 | 69.81 | 69.83 | 69.72 | 79,005 |
| November 20, 2025 | 69.62 | 69.65 | 69.65 | 69.69 | 69.62 | 64,452 |
| November 19, 2025 | 69.68 | 69.59 | 69.59 | 69.69 | 69.56 | 80,400 |
| November 18, 2025 | 69.71 | 69.64 | 69.64 | 69.74 | 69.57 | 161,746 |
| November 17, 2025 | 69.63 | 69.61 | 69.61 | 69.66 | 69.6 | 78,600 |
| November 14, 2025 | 69.75 | 69.59 | 69.59 | 69.76 | 69.59 | 87,800 |
| November 13, 2025 | 69.74 | 69.71 | 69.71 | 69.8 | 69.7 | 85,200 |
| November 12, 2025 | 69.92 | 69.88 | 69.88 | 69.92 | 69.84 | 173,600 |
| November 11, 2025 | 69.83 | 69.91 | 69.91 | 69.92 | 69.83 | 75,100 |
| November 10, 2025 | 69.73 | 69.77 | 69.77 | 69.79 | 69.73 | 91,100 |
| November 07, 2025 | 69.7 | 69.76 | 69.76 | 69.81 | 69.7 | 74,732 |
| November 06, 2025 | 69.72 | 69.79 | 69.79 | 69.84 | 69.72 | 87,800 |
| November 05, 2025 | 69.77 | 69.65 | 69.65 | 69.78 | 69.62 | 131,600 |
| November 04, 2025 | 69.73 | 69.79 | 69.79 | 69.85 | 69.73 | 109,909 |
| November 03, 2025 | 69.79 | 69.77 | 69.77 | 69.82 | 69.71 | 105,024 |
| October 31, 2025 | 70.08 | 70.04 | 70.04 | 70.09 | 70.01 | 80,449 |
| October 30, 2025 | 69.95 | 70.02 | 70.02 | 70.06 | 69.91 | 65,200 |
| October 29, 2025 | 70.36 | 70.04 | 70.04 | 70.36 | 70 | 107,300 |
| October 28, 2025 | 70.29 | 70.32 | 70.32 | 70.32 | 70.27 | 75,355 |
| October 27, 2025 | 70.22 | 70.27 | 70.27 | 70.29 | 70.16 | 102,531 |
| October 24, 2025 | 70.24 | 70.21 | 70.21 | 70.25 | 70.17 | 200,318 |
| October 23, 2025 | 70.25 | 70.19 | 70.19 | 70.27 | 70.19 | 89,735 |
| October 22, 2025 | 70.31 | 70.31 | 70.31 | 70.32 | 70.25 | 57,125 |
| October 21, 2025 | 70.28 | 70.29 | 70.29 | 70.35 | 70.27 | 121,600 |
| October 20, 2025 | 70.21 | 70.23 | 70.23 | 70.23 | 70.17 | 112,819 |