70.59
+0.56(+0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 70.21 | 70.59 | 70.59 | 70.61 | 70.21 | 32,886 |
| January 14, 2026 | 70.4 | 70.03 | 70.03 | 70.4 | 69.93 | 7,078 |
| January 13, 2026 | 70.59 | 70.46 | 70.46 | 70.75 | 70.37 | 12,183 |
| January 12, 2026 | 70.16 | 70.55 | 70.55 | 70.56 | 70 | 44,728 |
| January 09, 2026 | 70.11 | 70.41 | 70.41 | 70.41 | 70.11 | 68,361 |
| January 08, 2026 | 69.94 | 70.03 | 70.03 | 70.05 | 69.92 | 31,010 |
| January 07, 2026 | 70.27 | 70.34 | 70.34 | 70.34 | 70.22 | 177,539 |
| January 06, 2026 | 69.97 | 70.02 | 70.02 | 70.03 | 69.81 | 20,662 |
| January 05, 2026 | 69.54 | 69.99 | 69.99 | 69.99 | 69.54 | 22,025 |
| January 02, 2026 | 69.65 | 69.29 | 69.29 | 69.79 | 69.24 | 31,142 |
| December 31, 2025 | 69.69 | 69.77 | 69.77 | 69.77 | 69.69 | 48 |
| December 30, 2025 | 69.85 | 69.95 | 69.95 | 69.95 | 69.82 | 9,280 |
| December 29, 2025 | 70.02 | 69.82 | 69.82 | 70.02 | 69.82 | 3,093 |
| December 24, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0 |
| December 23, 2025 | 69.63 | 69.77 | 69.77 | 69.8 | 69.58 | 21,296 |
| December 22, 2025 | 69.36 | 69.59 | 69.59 | 69.59 | 69.35 | 18,885 |
| December 19, 2025 | 68.67 | 69.12 | 69.12 | 69.16 | 68.67 | 14,664 |
| December 18, 2025 | 68.19 | 68.9 | 68.9 | 68.99 | 68.19 | 8,888 |
| December 17, 2025 | 68.82 | 68.36 | 68.36 | 69.05 | 68.28 | 14,614 |
| December 16, 2025 | 68.66 | 68.62 | 68.62 | 69.04 | 68.62 | 45,033 |
| December 15, 2025 | 69.24 | 69.07 | 69.07 | 69.49 | 68.86 | 19,980 |
| December 12, 2025 | 69.72 | 68.95 | 68.95 | 69.83 | 68.95 | 22,546 |
| December 11, 2025 | 69.11 | 69.47 | 69.47 | 69.56 | 69.11 | 31,895 |
| December 10, 2025 | 69.3 | 69.29 | 69.29 | 69.3 | 69.13 | 26,708 |
| December 09, 2025 | 69.39 | 69.45 | 69.45 | 69.45 | 69.26 | 9,867 |
| December 08, 2025 | 69.6 | 69.33 | 69.33 | 69.65 | 69.26 | 80,339 |
| December 05, 2025 | 69.55 | 69.52 | 69.52 | 69.72 | 69.47 | 7,873 |
| December 04, 2025 | 69.34 | 69.27 | 69.27 | 69.46 | 69.25 | 20,292 |
| December 03, 2025 | 69.16 | 69.16 | 69.16 | 69.27 | 68.9 | 25,701 |
| December 02, 2025 | 68.83 | 68.91 | 68.91 | 69.28 | 68.83 | 59,440 |
| December 01, 2025 | 68.82 | 69.03 | 69.03 | 69.06 | 68.78 | 33,032 |
| November 28, 2025 | 68.93 | 69.17 | 69.17 | 69.17 | 68.93 | 2,032 |
| November 27, 2025 | 68.9 | 68.92 | 68.92 | 68.92 | 68.89 | 6,737 |
| November 26, 2025 | 68.7 | 68.68 | 68.68 | 68.7 | 68.55 | 21,769 |
| November 25, 2025 | 67.75 | 67.76 | 67.76 | 67.82 | 67.65 | 28,109 |
| November 24, 2025 | 67.15 | 67.69 | 67.69 | 67.7 | 66.89 | 11,068 |
| November 21, 2025 | 66.14 | 66.46 | 66.46 | 66.46 | 66.07 | 10,079 |
| November 20, 2025 | 68.01 | 67.7 | 67.7 | 68.35 | 67.7 | 14,860 |
| November 19, 2025 | 66.98 | 67.08 | 67.08 | 67.55 | 66.97 | 15,455 |
| November 18, 2025 | 67.28 | 67.01 | 67.01 | 67.36 | 66.6 | 41,993 |
| November 17, 2025 | 68.44 | 67.96 | 67.96 | 68.52 | 67.73 | 26,484 |
| November 14, 2025 | 67.95 | 68.29 | 68.29 | 68.29 | 67.39 | 34,684 |
| November 13, 2025 | 69.36 | 68.55 | 68.55 | 69.36 | 68.47 | 46,864 |
| November 12, 2025 | 69.39 | 69.17 | 69.17 | 69.51 | 69.17 | 29,926 |
| November 11, 2025 | 68.96 | 68.85 | 68.85 | 68.99 | 68.82 | 17,924 |
| November 10, 2025 | 68.49 | 68.47 | 68.47 | 68.8 | 68.46 | 104,762 |
| November 07, 2025 | 68.14 | 67.19 | 67.19 | 68.14 | 67.17 | 16,258 |
| November 06, 2025 | 68.52 | 68.07 | 68.07 | 68.85 | 67.99 | 13,647 |
| November 05, 2025 | 68.28 | 68.75 | 68.75 | 68.75 | 68.25 | 9,913 |
| November 04, 2025 | 68.48 | 68.74 | 68.74 | 68.8 | 68.47 | 15,739 |
| November 03, 2025 | 69.19 | 69.21 | 69.21 | 69.47 | 69.11 | 26,544 |
| October 31, 2025 | 69.5 | 69.13 | 69.13 | 69.6 | 69.12 | 40,851 |
| October 30, 2025 | 69.68 | 69.36 | 69.36 | 69.71 | 69.12 | 67,523 |
| October 29, 2025 | 69.83 | 69.79 | 69.79 | 69.9 | 69.71 | 40,356 |
| October 28, 2025 | 69.5 | 69.61 | 69.61 | 69.66 | 69.46 | 43,315 |
| October 27, 2025 | 69.2 | 69.29 | 69.29 | 69.31 | 69.17 | 33,160 |
| October 24, 2025 | 68.3 | 68.74 | 68.74 | 68.74 | 68.2 | 46,522 |
| October 23, 2025 | 67.81 | 67.92 | 67.92 | 67.97 | 67.6 | 33,199 |
| October 22, 2025 | 68.13 | 67.69 | 67.69 | 68.15 | 67.69 | 9,818 |
| October 21, 2025 | 68 | 68.12 | 68.12 | 68.18 | 67.95 | 23,754 |