70.00
+0.21(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 70.44 | 69.79 | 69.79 | 71.17 | 69.59 | 661,122 |
| January 14, 2026 | 69.1 | 70.38 | 70.38 | 70.88 | 68.86 | 2.45M |
| January 13, 2026 | 69.58 | 69.03 | 69.03 | 69.93 | 67.29 | 641,073 |
| January 12, 2026 | 69.65 | 68.98 | 68.98 | 70.19 | 67.87 | 1.03M |
| January 09, 2026 | 69.5 | 70.16 | 70.16 | 70.37 | 67.23 | 1.3M |
| January 08, 2026 | 68.14 | 69.23 | 69.23 | 69.55 | 67.5 | 940,700 |
| January 07, 2026 | 68.35 | 67.8 | 67.8 | 68.45 | 66.67 | 1.02M |
| January 06, 2026 | 68 | 68.34 | 68.34 | 69.84 | 67.79 | 1.14M |
| January 05, 2026 | 64.35 | 67.6 | 67.6 | 69.58 | 63.42 | 2.24M |
| January 02, 2026 | 64.92 | 64.61 | 64.61 | 65.3 | 64.18 | 600,042 |
| December 31, 2025 | 65.28 | 64.93 | 64.93 | 65.47 | 64.86 | 642,096 |
| December 30, 2025 | 66.37 | 65.51 | 65.51 | 66.65 | 65.5 | 856,731 |
| December 29, 2025 | 66.27 | 66.59 | 66.59 | 66.64 | 65.29 | 771,850 |
| December 26, 2025 | 65.84 | 66.21 | 66.21 | 66.46 | 65.4 | 496,837 |
| December 24, 2025 | 65.22 | 65.95 | 65.95 | 66.26 | 65.13 | 402,432 |
| December 23, 2025 | 66.49 | 65.45 | 65.45 | 66.78 | 65 | 1.75M |
| December 22, 2025 | 65.84 | 66.2 | 66.2 | 66.41 | 65.24 | 702,900 |
| December 19, 2025 | 65.65 | 66.08 | 66.08 | 67.81 | 65.49 | 1.87M |
| December 18, 2025 | 66.47 | 65.78 | 65.78 | 66.97 | 65.43 | 1.09M |
| December 17, 2025 | 65.15 | 66.14 | 66.14 | 66.89 | 65 | 1.08M |
| December 16, 2025 | 64.6 | 65.82 | 65.82 | 67.75 | 64.01 | 2.14M |
| December 15, 2025 | 64.87 | 63.91 | 63.91 | 65.61 | 63.73 | 1.11M |
| December 12, 2025 | 63.4 | 64.5 | 64.5 | 65.3 | 63.09 | 1.22M |
| December 11, 2025 | 62.5 | 63.41 | 63.41 | 63.73 | 62.06 | 1.28M |
| December 10, 2025 | 61.87 | 62.72 | 62.72 | 62.8 | 61.15 | 1.6M |
| December 09, 2025 | 61.5 | 61.96 | 61.96 | 63.17 | 61.07 | 1.24M |
| December 08, 2025 | 62.42 | 61.51 | 61.51 | 62.84 | 61.13 | 1.08M |
| December 05, 2025 | 61.19 | 62.68 | 62.68 | 63.92 | 61.16 | 1.66M |
| December 04, 2025 | 61.47 | 61.02 | 61.02 | 61.86 | 60.61 | 1.1M |
| December 03, 2025 | 62.09 | 61.21 | 61.21 | 62.84 | 61.12 | 1.39M |
| December 02, 2025 | 63.16 | 62.14 | 62.14 | 64.05 | 62.09 | 1.38M |
| December 01, 2025 | 63.46 | 62.62 | 62.62 | 64.79 | 62.62 | 1.09M |
| November 28, 2025 | 63.72 | 63.53 | 63.53 | 64.58 | 63.46 | 522,400 |
| November 26, 2025 | 63.07 | 63.8 | 63.8 | 64.33 | 62.88 | 936,460 |
| November 25, 2025 | 63.26 | 62.96 | 62.96 | 64.12 | 62.92 | 1.33M |
| November 24, 2025 | 64.77 | 63.17 | 63.17 | 65.04 | 61.89 | 1.83M |
| November 21, 2025 | 65.86 | 65.57 | 65.57 | 67.26 | 65.45 | 1.87M |
| November 20, 2025 | 65.67 | 65.76 | 65.76 | 67.63 | 65.58 | 1.87M |
| November 19, 2025 | 65.01 | 65.83 | 65.83 | 66.4 | 64.87 | 1.22M |
| November 18, 2025 | 62.72 | 64.57 | 64.57 | 65.07 | 62.66 | 1.36M |
| November 17, 2025 | 64.25 | 62.74 | 62.74 | 64.25 | 62.49 | 1.54M |
| November 14, 2025 | 64.42 | 64.1 | 64.1 | 65.53 | 63.61 | 1.28M |
| November 13, 2025 | 65.9 | 64.98 | 64.98 | 67.1 | 64.4 | 1.45M |
| November 12, 2025 | 65.68 | 65.61 | 65.61 | 67.85 | 64.68 | 1.55M |
| November 11, 2025 | 65 | 66.59 | 66.59 | 66.92 | 63.86 | 2.3M |
| November 10, 2025 | 71.75 | 65.19 | 65.19 | 72.3 | 65.06 | 3.46M |
| November 07, 2025 | 70.15 | 72.01 | 72.01 | 72.22 | 69.48 | 2.25M |
| November 06, 2025 | 71.09 | 70.62 | 70.62 | 71.61 | 69.55 | 1.81M |
| November 05, 2025 | 71.36 | 71.9 | 71.9 | 73.16 | 71.21 | 2.3M |
| November 04, 2025 | 70.75 | 71.07 | 71.07 | 72.66 | 70 | 3.78M |
| November 03, 2025 | 70.5 | 71.68 | 71.68 | 72.21 | 68.14 | 4.01M |
| October 31, 2025 | 67 | 68.04 | 68.04 | 68.77 | 65.11 | 4.32M |
| October 30, 2025 | 69.6 | 66.72 | 66.72 | 73.44 | 66.45 | 7.5M |
| October 29, 2025 | 85.02 | 70.05 | 70.05 | 86.97 | 68.83 | 24.73M |
| October 28, 2025 | 151.56 | 153.53 | 153.53 | 155.06 | 151.42 | 935,839 |
| October 27, 2025 | 152.14 | 152.64 | 152.64 | 153 | 150.47 | 808,495 |
| October 24, 2025 | 152.78 | 152.11 | 152.11 | 154.95 | 151 | 450,938 |
| October 23, 2025 | 152.59 | 151.94 | 151.94 | 154.5 | 150.91 | 482,881 |
| October 22, 2025 | 153.29 | 152.51 | 152.51 | 154.57 | 150.2 | 492,516 |
| October 21, 2025 | 144.74 | 152.33 | 152.33 | 152.38 | 144.34 | 634,019 |