37.39
+0.28(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 37.13 | 37.39 | 37.39 | 37.75 | 36.72 | 314,680 |
| October 22, 2025 | 37.14 | 37.11 | 37.11 | 37.73 | 36.93 | 465,629 |
| October 21, 2025 | 37.46 | 37 | 37 | 37.72 | 36.61 | 325,400 |
| October 20, 2025 | 37.61 | 37.46 | 37.46 | 38.11 | 36.91 | 232,321 |
| October 17, 2025 | 36.9 | 37.16 | 37.16 | 37.69 | 36.9 | 214,732 |
| October 16, 2025 | 37 | 37.24 | 37.24 | 37.83 | 36.74 | 366,400 |
| October 15, 2025 | 35.64 | 37.03 | 37.03 | 37.28 | 35.55 | 501,438 |
| October 14, 2025 | 35.17 | 35.39 | 35.39 | 36 | 35.03 | 403,000 |
| October 13, 2025 | 36.46 | 35.6 | 35.6 | 36.83 | 35.28 | 447,200 |
| October 10, 2025 | 36.35 | 36.18 | 36.18 | 37.31 | 34.65 | 649,538 |
| October 09, 2025 | 35.1 | 36.47 | 36.47 | 36.8 | 35.1 | 321,096 |
| October 08, 2025 | 34.35 | 35.08 | 35.08 | 35.15 | 34.13 | 189,308 |
| October 07, 2025 | 34.71 | 34.12 | 34.12 | 34.88 | 33.74 | 316,200 |
| October 06, 2025 | 34.98 | 34.73 | 34.73 | 35.75 | 34.64 | 242,600 |
| October 03, 2025 | 34.55 | 34.81 | 34.81 | 35.76 | 34.51 | 217,300 |
| October 02, 2025 | 34.23 | 34.29 | 34.29 | 35 | 33.92 | 332,809 |
| October 01, 2025 | 34.89 | 34.23 | 34.23 | 35.24 | 33.45 | 397,000 |
| September 30, 2025 | 34.71 | 35.25 | 35.25 | 35.46 | 34.61 | 395,500 |
| September 29, 2025 | 35.34 | 34.87 | 34.87 | 35.69 | 34.53 | 252,500 |
| September 26, 2025 | 35.07 | 35.2 | 35.2 | 35.43 | 35.01 | 258,538 |
| September 25, 2025 | 35.82 | 35.03 | 35.03 | 35.82 | 34.65 | 318,600 |
| September 24, 2025 | 36.74 | 36.09 | 36.09 | 37.11 | 35.81 | 185,077 |
| September 23, 2025 | 37.53 | 36.64 | 36.64 | 37.53 | 36.58 | 280,529 |
| September 22, 2025 | 36.4 | 37.5 | 37.5 | 38.33 | 35.83 | 425,988 |
| September 19, 2025 | 36.61 | 36.43 | 36.43 | 36.61 | 35.71 | 676,000 |
| September 18, 2025 | 35.38 | 36.66 | 36.66 | 36.69 | 34.84 | 366,500 |
| September 17, 2025 | 36.01 | 35.01 | 35.01 | 36.04 | 34.26 | 337,700 |
| September 16, 2025 | 34.48 | 35.96 | 35.96 | 36.04 | 34.21 | 710,016 |
| September 15, 2025 | 35.07 | 34.63 | 34.63 | 35.92 | 34.59 | 621,600 |
| September 12, 2025 | 37.16 | 35.07 | 35.07 | 38.08 | 35.05 | 700,803 |
| September 11, 2025 | 35.22 | 37.56 | 37.56 | 37.66 | 34.95 | 642,858 |
| September 10, 2025 | 36.04 | 35.15 | 35.15 | 36.04 | 34.57 | 574,800 |
| September 09, 2025 | 36.28 | 36.11 | 36.11 | 36.8 | 35.59 | 392,534 |
| September 08, 2025 | 35.39 | 36 | 36 | 36.2 | 35.18 | 348,500 |
| September 05, 2025 | 35.75 | 35.38 | 35.38 | 36.08 | 35.32 | 294,300 |
| September 04, 2025 | 34.73 | 35.66 | 35.66 | 35.92 | 34.52 | 305,400 |
| September 03, 2025 | 36.07 | 34.77 | 34.77 | 36.32 | 34.37 | 470,800 |
| September 02, 2025 | 36.26 | 36.29 | 36.29 | 36.85 | 35 | 460,746 |
| August 29, 2025 | 37.47 | 36.99 | 36.99 | 37.59 | 36.95 | 334,400 |
| August 28, 2025 | 37.31 | 37.22 | 37.22 | 37.41 | 36.72 | 354,700 |
| August 27, 2025 | 37.74 | 37.3 | 37.3 | 38.06 | 37.22 | 205,617 |
| August 26, 2025 | 37.84 | 37.87 | 37.87 | 38.33 | 37.55 | 294,519 |
| August 25, 2025 | 37.5 | 37.84 | 37.84 | 38.24 | 37.27 | 332,521 |
| August 22, 2025 | 36.35 | 37.66 | 37.66 | 37.71 | 35.95 | 525,425 |
| August 21, 2025 | 35.9 | 35.73 | 35.73 | 36.24 | 35.63 | 266,637 |
| August 20, 2025 | 35.75 | 36.07 | 36.07 | 36.19 | 35.51 | 321,500 |
| August 19, 2025 | 35.43 | 35.84 | 35.84 | 36.2 | 35.43 | 615,956 |
| August 18, 2025 | 35.55 | 35.62 | 35.62 | 36.06 | 35.42 | 409,361 |
| August 15, 2025 | 35.67 | 35.45 | 35.45 | 35.7 | 35.26 | 329,400 |
| August 14, 2025 | 36.27 | 35.41 | 35.41 | 36.36 | 34.91 | 387,667 |
| August 13, 2025 | 36.08 | 36.7 | 36.7 | 36.96 | 35.54 | 421,800 |
| August 12, 2025 | 35.76 | 35.84 | 35.84 | 36.08 | 35.02 | 514,200 |
| August 11, 2025 | 35.33 | 35.49 | 35.49 | 35.99 | 34.92 | 678,300 |
| August 08, 2025 | 35.92 | 35.31 | 35.31 | 36.44 | 35.16 | 398,463 |
| August 07, 2025 | 36.68 | 35.9 | 35.9 | 36.98 | 35.66 | 496,400 |
| August 06, 2025 | 37.74 | 36.52 | 36.52 | 37.8 | 35.92 | 686,434 |
| August 05, 2025 | 36.35 | 37.54 | 37.54 | 37.57 | 36.14 | 767,700 |
| August 04, 2025 | 35 | 36.35 | 36.35 | 36.43 | 34.51 | 851,800 |
| August 01, 2025 | 35.01 | 34.41 | 34.41 | 35.23 | 33.63 | 730,334 |
| July 31, 2025 | 35.17 | 35.1 | 35.1 | 35.78 | 34.18 | 878,272 |