70.30
+0.2527(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 70.23 | 70.3 | 70.3 | 70.53 | 69.96 | 8,008 |
| January 12, 2026 | 70.03 | 70.08 | 70.08 | 70.12 | 69.85 | 6,732 |
| January 09, 2026 | 70.14 | 70.14 | 70.14 | 70.34 | 70.05 | 9,500 |
| January 08, 2026 | 68.84 | 69.98 | 69.98 | 70.22 | 68.84 | 8,900 |
| January 07, 2026 | 69.69 | 68.96 | 68.93 | 69.69 | 68.91 | 10,202 |
| January 06, 2026 | 69.41 | 69.66 | 69.63 | 69.76 | 69.29 | 18,508 |
| January 05, 2026 | 69.38 | 69.41 | 69.37 | 69.46 | 68.96 | 15,410 |
| January 02, 2026 | 68.75 | 69.25 | 69.25 | 69.47 | 68.75 | 11,432 |
| December 31, 2025 | 69.38 | 68.85 | 68.85 | 69.38 | 68.85 | 3,228 |
| December 30, 2025 | 69.28 | 69.27 | 69.27 | 69.31 | 69.15 | 9,439 |
| December 29, 2025 | 69.22 | 69.21 | 69.21 | 69.36 | 69.2 | 7,600 |
| December 26, 2025 | 69.13 | 69.22 | 69.22 | 69.29 | 68.94 | 11,100 |
| December 24, 2025 | 68.94 | 69.25 | 69.25 | 69.25 | 68.94 | 9,740 |
| December 23, 2025 | 69.01 | 68.91 | 68.91 | 69.01 | 68.85 | 10,200 |
| December 22, 2025 | 68.77 | 69.05 | 69.05 | 69.11 | 68.77 | 10,416 |
| December 19, 2025 | 68.96 | 68.78 | 68.78 | 69.23 | 68.76 | 15,000 |
| December 18, 2025 | 69.38 | 69.1 | 69.1 | 69.45 | 69.1 | 8,322 |
| December 17, 2025 | 68.94 | 69.29 | 69.29 | 69.37 | 68.94 | 14,829 |
| December 16, 2025 | 69.54 | 68.92 | 68.92 | 69.6 | 68.82 | 5,500 |
| December 15, 2025 | 69.49 | 69.65 | 69.65 | 69.77 | 69.3 | 41,204 |
| December 12, 2025 | 69.44 | 69.34 | 69.34 | 69.56 | 69.26 | 7,046 |
| December 11, 2025 | 68.88 | 69.24 | 69.24 | 69.51 | 68.88 | 8,339 |
| December 10, 2025 | 68.77 | 69.34 | 68.88 | 69.37 | 68.77 | 11,181 |
| December 09, 2025 | 69.15 | 68.68 | 68.23 | 69.17 | 68.65 | 11,624 |
| December 08, 2025 | 69.08 | 68.62 | 68.17 | 69.08 | 68.62 | 7,811 |
| December 05, 2025 | 69.25 | 69.19 | 69.19 | 69.54 | 69.19 | 4,100 |
| December 04, 2025 | 69.38 | 69.29 | 69.29 | 69.51 | 69.14 | 2,809 |
| December 03, 2025 | 69.11 | 69.38 | 69.38 | 69.56 | 69.11 | 7,500 |
| December 02, 2025 | 69.17 | 68.97 | 68.97 | 69.17 | 68.78 | 10,400 |
| December 01, 2025 | 70.01 | 69.43 | 69.43 | 70.01 | 69.43 | 11,522 |
| November 28, 2025 | 69.64 | 70.06 | 70.06 | 70.06 | 69.64 | 5,685 |
| November 26, 2025 | 69.38 | 69.72 | 69.72 | 69.91 | 69.38 | 5,685 |
| November 25, 2025 | 68.86 | 69.21 | 69.21 | 69.25 | 68.86 | 7,900 |
| November 24, 2025 | 68.85 | 68.71 | 68.71 | 68.85 | 68.32 | 6,600 |
| November 21, 2025 | 67.81 | 68.67 | 68.67 | 69.04 | 67.81 | 9,125 |
| November 20, 2025 | 68.16 | 67.63 | 67.63 | 68.47 | 67.63 | 12,642 |
| November 19, 2025 | 68.33 | 67.88 | 67.88 | 68.33 | 67.7 | 20,811 |
| November 18, 2025 | 68.23 | 68.61 | 68.61 | 68.83 | 68.23 | 12,300 |
| November 17, 2025 | 68.76 | 68.28 | 68.28 | 68.97 | 68.28 | 7,022 |
| November 14, 2025 | 68.83 | 68.82 | 68.82 | 69.01 | 68.58 | 11,600 |
| November 13, 2025 | 69.09 | 68.83 | 68.83 | 69.33 | 68.83 | 4,902 |
| November 12, 2025 | 68.9 | 69.11 | 69.11 | 69.3 | 68.9 | 9,020 |
| November 11, 2025 | 68.34 | 68.99 | 68.99 | 69.02 | 68.34 | 8,129 |
| November 10, 2025 | 68.31 | 68.19 | 68.19 | 68.31 | 67.73 | 8,628 |
| November 07, 2025 | 67.54 | 68.13 | 68.13 | 68.13 | 67.54 | 7,439 |
| November 06, 2025 | 67.62 | 67.58 | 67.47 | 67.93 | 67.55 | 15,400 |
| November 05, 2025 | 67.56 | 67.67 | 67.56 | 67.88 | 67.42 | 20,912 |
| November 04, 2025 | 67.38 | 67.47 | 67.36 | 67.57 | 67.34 | 7,000 |
| November 03, 2025 | 67.86 | 67.55 | 67.44 | 67.86 | 67.3 | 3,841 |
| October 31, 2025 | 67.83 | 68.01 | 67.9 | 68.13 | 67.75 | 3,600 |
| October 30, 2025 | 67.92 | 68.04 | 68.04 | 68.5 | 67.92 | 6,943 |
| October 29, 2025 | 68.78 | 68.07 | 68.07 | 68.78 | 67.89 | 11,019 |
| October 28, 2025 | 69.49 | 68.89 | 68.89 | 69.49 | 68.89 | 5,000 |
| October 27, 2025 | 69.5 | 69.48 | 69.48 | 69.5 | 69.17 | 11,129 |
| October 24, 2025 | 69.4 | 69.29 | 69.29 | 69.5 | 69.29 | 3,927 |
| October 23, 2025 | 69.42 | 69.15 | 69.15 | 69.42 | 68.98 | 5,005 |
| October 22, 2025 | 69.28 | 69.33 | 69.33 | 69.69 | 69.18 | 11,427 |
| October 21, 2025 | 69.52 | 69.37 | 69.37 | 69.54 | 69.31 | 9,336 |
| October 20, 2025 | 69.08 | 69.36 | 69.36 | 69.41 | 69.08 | 5,704 |
| October 17, 2025 | 68.54 | 68.91 | 68.91 | 68.92 | 68.51 | 3,700 |