69.86
+0.35(+0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 69 | 69.51 | 69.51 | 69.73 | 68.94 | 4,375 |
| January 12, 2026 | 69.02 | 69.65 | 69.65 | 69.99 | 69.02 | 5,726 |
| January 09, 2026 | 68.65 | 68.89 | 68.89 | 68.98 | 68.27 | 6,955 |
| January 08, 2026 | 68.84 | 68.52 | 68.52 | 68.93 | 68.35 | 6,267 |
| January 07, 2026 | 68.49 | 68.78 | 68.78 | 69.06 | 68.49 | 4,307 |
| January 06, 2026 | 69.77 | 69.17 | 69.17 | 69.96 | 69.17 | 2,001 |
| January 05, 2026 | 69.08 | 69.3 | 69.3 | 69.5 | 67.8 | 4,359 |
| January 02, 2026 | 69.24 | 69.25 | 69.25 | 69.68 | 69.2 | 3,672 |
| December 31, 2025 | 68.73 | 68.81 | 68.81 | 68.89 | 68.46 | 3,795 |
| December 30, 2025 | 68.61 | 68.85 | 68.85 | 69.05 | 68.61 | 2,590 |
| December 29, 2025 | 68.59 | 68.66 | 68.66 | 69.17 | 68.59 | 4,776 |
| December 24, 2025 | 68.65 | 68.46 | 68.46 | 68.76 | 68.42 | 101 |
| December 23, 2025 | 68.72 | 68.66 | 68.66 | 69.22 | 68.51 | 2,329 |
| December 22, 2025 | 68.31 | 68.45 | 68.45 | 68.86 | 68.22 | 15,858 |
| December 19, 2025 | 69.08 | 68.84 | 68.84 | 69.08 | 68.55 | 11,242 |
| December 18, 2025 | 68.44 | 69.03 | 69.03 | 69.24 | 68.44 | 2,007 |
| December 17, 2025 | 68.9 | 68.48 | 68.48 | 69.05 | 68.45 | 5,774 |
| December 16, 2025 | 68.9 | 68.99 | 68.99 | 70.4 | 68.9 | 2,901 |
| December 15, 2025 | 69.46 | 69.73 | 69.73 | 69.82 | 69.36 | 5,847 |
| December 12, 2025 | 70.19 | 69.47 | 69.47 | 70.39 | 69.29 | 5,246 |
| December 11, 2025 | 69.92 | 70.39 | 70.39 | 70.81 | 69.65 | 10,474 |
| December 10, 2025 | 70.63 | 70.8 | 70.8 | 70.89 | 70.44 | 12,804 |
| December 09, 2025 | 72.34 | 71.1 | 71.1 | 72.35 | 70.3 | 4,739 |
| December 08, 2025 | 71.08 | 71.18 | 71.18 | 72.25 | 70.92 | 4,198 |
| December 05, 2025 | 71.5 | 70.95 | 70.95 | 71.96 | 70.95 | 2,148 |
| December 04, 2025 | 71.19 | 71.14 | 71.14 | 71.75 | 71.04 | 4,372 |
| December 03, 2025 | 71.49 | 71.12 | 71.12 | 71.62 | 71.09 | 3,063 |
| December 02, 2025 | 72.06 | 71.79 | 71.79 | 72.09 | 71.53 | 31,811 |
| December 01, 2025 | 71.84 | 72.22 | 72.22 | 72.28 | 71.34 | 2,937 |
| November 28, 2025 | 73.9 | 72.31 | 72.31 | 74.02 | 71.72 | 3,804 |
| November 27, 2025 | 71.69 | 71.31 | 71.31 | 71.7 | 71.25 | 1,716 |
| November 26, 2025 | 71.53 | 71.92 | 71.92 | 71.92 | 71.11 | 4,937 |
| November 25, 2025 | 70.87 | 71.1 | 71.1 | 71.14 | 70.56 | 2,916 |
| November 24, 2025 | 70.78 | 70.99 | 70.99 | 71.19 | 70.46 | 10,816 |
| November 21, 2025 | 69.71 | 69.94 | 69.94 | 70.13 | 69.16 | 7,956 |
| November 20, 2025 | 70.45 | 69.65 | 69.65 | 70.65 | 69.65 | 11,380 |
| November 19, 2025 | 70.67 | 69.78 | 69.78 | 70.69 | 69.78 | 3,770 |
| November 18, 2025 | 70.23 | 70.79 | 70.79 | 70.79 | 70.15 | 8,894 |
| November 17, 2025 | 71.88 | 71.49 | 71.49 | 72.06 | 71.18 | 23,151 |
| November 14, 2025 | 72.43 | 72.69 | 72.69 | 72.69 | 71.14 | 13,667 |
| November 13, 2025 | 73.36 | 72.8 | 72.8 | 73.73 | 72.62 | 10,375 |
| November 12, 2025 | 74 | 73.41 | 73.41 | 74.05 | 73.41 | 2,526 |
| November 11, 2025 | 73.58 | 73.61 | 73.61 | 73.73 | 73 | 413 |
| November 10, 2025 | 73.35 | 73.45 | 73.45 | 73.6 | 73.07 | 3,906 |
| November 07, 2025 | 73.03 | 72.26 | 72.26 | 73.77 | 72.26 | 5,455 |
| November 06, 2025 | 74.37 | 73.19 | 73.19 | 74.38 | 73 | 11,215 |
| November 05, 2025 | 73 | 73.41 | 73.41 | 73.9 | 73 | 419,679 |
| November 04, 2025 | 73.6 | 73.67 | 73.67 | 74 | 73.32 | 5,226 |
| November 03, 2025 | 74.56 | 73.86 | 73.86 | 74.66 | 73.52 | 7,554 |
| October 31, 2025 | 74.01 | 73.94 | 73.94 | 74.45 | 73.79 | 3,039 |
| October 30, 2025 | 74.92 | 73.84 | 73.84 | 75.2 | 73.59 | 10,935 |
| October 29, 2025 | 75.87 | 75.49 | 75.49 | 75.87 | 75.05 | 13,400 |
| October 28, 2025 | 75.41 | 75.99 | 75.99 | 75.99 | 75.32 | 9,446 |
| October 27, 2025 | 75.91 | 75.97 | 75.97 | 76.25 | 75.67 | 4,805 |
| October 24, 2025 | 75.21 | 75.52 | 75.52 | 75.67 | 75.11 | 4,151 |
| October 23, 2025 | 74.93 | 75 | 75 | 75.27 | 74.63 | 79,629 |
| October 22, 2025 | 75.61 | 74.81 | 74.81 | 75.62 | 74.81 | 2,204 |
| October 21, 2025 | 76.46 | 76.08 | 76.08 | 76.53 | 75.84 | 3,941 |
| October 20, 2025 | 75.62 | 75.97 | 75.97 | 76.06 | 75.23 | 3,446 |
| October 17, 2025 | 74.27 | 74.92 | 74.92 | 75.23 | 73.78 | 8,558 |