70.04
+0.43(+0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 69.25 | 69.61 | 69.61 | 70.03 | 68.6 | 1.16M |
| January 12, 2026 | 69.42 | 68.96 | 68.96 | 69.75 | 68.63 | 1.36M |
| January 09, 2026 | 68.98 | 69.1 | 69.1 | 69.22 | 68.02 | 1.38M |
| January 08, 2026 | 66.67 | 68.58 | 68.58 | 69.06 | 66.55 | 1.58M |
| January 07, 2026 | 68.92 | 67.3 | 67.3 | 69.42 | 67.19 | 1.03M |
| January 06, 2026 | 66.51 | 68.87 | 68.87 | 68.9 | 66.2 | 1.61M |
| January 05, 2026 | 67.29 | 66.96 | 66.96 | 68.41 | 66.84 | 1.93M |
| January 02, 2026 | 67.53 | 68.03 | 68.03 | 68.58 | 66.88 | 1.62M |
| December 31, 2025 | 67.61 | 67.39 | 67.39 | 67.9 | 67.29 | 1.18M |
| December 30, 2025 | 67.64 | 67.93 | 67.93 | 68.24 | 67.32 | 1.3M |
| December 29, 2025 | 67.31 | 67.76 | 67.76 | 67.89 | 67.02 | 1.1M |
| December 26, 2025 | 66.81 | 67.47 | 67.47 | 67.52 | 66.6 | 1.02M |
| December 24, 2025 | 66.37 | 66.92 | 66.92 | 66.98 | 66.15 | 529,202 |
| December 23, 2025 | 67 | 66.37 | 66.37 | 67 | 66.17 | 1.7M |
| December 22, 2025 | 65.82 | 66.57 | 66.57 | 67.05 | 65.75 | 1.88M |
| December 19, 2025 | 64.81 | 65.77 | 65.77 | 66.17 | 64.4 | 6.2M |
| December 18, 2025 | 65.72 | 65.41 | 65.01 | 66.52 | 65.07 | 2.42M |
| December 17, 2025 | 64.37 | 65.62 | 65.22 | 66.28 | 64.26 | 2.1M |
| December 16, 2025 | 64.16 | 64.58 | 64.19 | 64.99 | 63.96 | 2.53M |
| December 15, 2025 | 63.69 | 64.17 | 63.78 | 64.28 | 62.9 | 2.72M |
| December 12, 2025 | 63.48 | 63.26 | 63.26 | 63.56 | 62.69 | 3.28M |
| December 11, 2025 | 63.5 | 63.25 | 63.25 | 64.04 | 62.06 | 4.58M |
| December 10, 2025 | 64.77 | 65.39 | 65.39 | 65.52 | 64.34 | 2.91M |
| December 09, 2025 | 65.41 | 64.5 | 64.5 | 66.07 | 64.24 | 1.22M |
| December 08, 2025 | 66.98 | 65.36 | 65.36 | 67.11 | 65.34 | 1.66M |
| December 05, 2025 | 66.47 | 67.18 | 67.18 | 67.94 | 66.3 | 2.05M |
| December 04, 2025 | 67.54 | 66.49 | 66.49 | 67.7 | 66.04 | 1.81M |
| December 03, 2025 | 68.73 | 67.12 | 67.12 | 69.1 | 67.07 | 1.96M |
| December 02, 2025 | 69.41 | 68.54 | 68.54 | 69.5 | 67.89 | 1.83M |
| December 01, 2025 | 69.28 | 69.27 | 69.27 | 69.98 | 69.1 | 1.36M |
| November 28, 2025 | 69.73 | 69.48 | 69.48 | 70.1 | 69.43 | 877,200 |
| November 26, 2025 | 68.74 | 69.78 | 69.78 | 70.01 | 68.65 | 1.35M |
| November 25, 2025 | 68.13 | 69.2 | 69.2 | 70.11 | 67.68 | 3.38M |
| November 24, 2025 | 67.21 | 67.45 | 67.45 | 68.16 | 66.81 | 3.21M |
| November 21, 2025 | 64.95 | 67.45 | 67.45 | 68.07 | 64.79 | 2.44M |
| November 20, 2025 | 65.36 | 64.56 | 64.56 | 65.68 | 64 | 2.67M |
| November 19, 2025 | 65.91 | 65.13 | 65.13 | 66.33 | 64.97 | 1.91M |
| November 18, 2025 | 65.05 | 66 | 66 | 66.09 | 64.91 | 2.27M |
| November 17, 2025 | 65.61 | 65.13 | 65.13 | 66.36 | 65.11 | 2.62M |
| November 14, 2025 | 66.73 | 65.88 | 65.88 | 67.58 | 65.36 | 2.22M |
| November 13, 2025 | 65.32 | 67.43 | 67.43 | 67.75 | 65.04 | 3.64M |
| November 12, 2025 | 65.13 | 65.41 | 65.41 | 66.05 | 65.13 | 2.21M |
| November 11, 2025 | 63.19 | 65.31 | 65.31 | 65.32 | 63.19 | 2.2M |
| November 10, 2025 | 62.18 | 62.78 | 62.78 | 63.46 | 61.73 | 2.21M |
| November 07, 2025 | 63.16 | 62 | 62 | 63.39 | 61.79 | 3.19M |
| November 06, 2025 | 64.32 | 62.85 | 62.85 | 64.59 | 62.69 | 2.24M |
| November 05, 2025 | 62.72 | 64 | 64 | 65.88 | 62.72 | 4.27M |
| November 04, 2025 | 62.07 | 61.51 | 61.51 | 62.28 | 61.3 | 2.24M |
| November 03, 2025 | 62.41 | 62.05 | 62.05 | 62.83 | 61.65 | 3.3M |
| October 31, 2025 | 62.57 | 62.97 | 62.97 | 63.25 | 62.28 | 2.49M |
| October 30, 2025 | 63.02 | 63.13 | 63.13 | 63.96 | 62.5 | 2.79M |
| October 29, 2025 | 64.46 | 63.28 | 63.28 | 64.7 | 63.05 | 2.38M |
| October 28, 2025 | 65.04 | 64.88 | 64.88 | 65.49 | 64.48 | 2.06M |
| October 27, 2025 | 65.91 | 65.29 | 65.29 | 66.29 | 65.04 | 1.85M |
| October 24, 2025 | 66.27 | 65.91 | 65.91 | 66.49 | 65.5 | 1.83M |
| October 23, 2025 | 64.97 | 65.77 | 65.77 | 66 | 64.94 | 2.07M |
| October 22, 2025 | 65.28 | 64.82 | 64.82 | 65.76 | 64.79 | 2.28M |
| October 21, 2025 | 64.65 | 65.01 | 65.01 | 65.31 | 64.01 | 1.66M |
| October 20, 2025 | 64.03 | 64.64 | 64.64 | 64.79 | 63.91 | 1.76M |
| October 17, 2025 | 62.78 | 63.75 | 63.75 | 63.9 | 62.6 | 2.75M |