36.24
+0.56(+1.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 35.87 | 36.24 | 36.24 | 36.31 | 35.84 | 549,036 |
| October 22, 2025 | 35.95 | 35.68 | 35.68 | 36.01 | 35.28 | 925,013 |
| October 21, 2025 | 35.91 | 35.97 | 35.97 | 36.05 | 35.65 | 434,515 |
| October 20, 2025 | 35.93 | 36.02 | 36.02 | 36.12 | 35.88 | 543,525 |
| October 17, 2025 | 35.67 | 35.67 | 35.67 | 35.75 | 35.28 | 603,214 |
| October 16, 2025 | 36.14 | 35.79 | 35.79 | 36.2 | 35.54 | 835,800 |
| October 15, 2025 | 36.05 | 35.89 | 35.89 | 36.16 | 35.53 | 717,732 |
| October 14, 2025 | 35.32 | 35.64 | 35.64 | 35.91 | 35.15 | 547,906 |
| October 13, 2025 | 35.99 | 35.94 | 35.94 | 36 | 35.69 | 585,500 |
| October 10, 2025 | 36.7 | 35.29 | 35.29 | 36.71 | 35.27 | 826,800 |
| October 09, 2025 | 36.83 | 36.63 | 36.63 | 36.83 | 36.42 | 549,700 |
| October 08, 2025 | 36.53 | 36.83 | 36.83 | 36.83 | 36.43 | 476,540 |
| October 07, 2025 | 36.91 | 36.35 | 36.35 | 36.91 | 36.17 | 759,000 |
| October 06, 2025 | 36.94 | 36.78 | 36.78 | 37.17 | 36.74 | 600,500 |
| October 03, 2025 | 36.88 | 36.5 | 36.5 | 36.88 | 36.46 | 653,800 |
| October 02, 2025 | 36.74 | 36.76 | 36.76 | 36.8 | 36.45 | 510,030 |
| October 01, 2025 | 36.15 | 36.46 | 36.46 | 36.51 | 36.15 | 845,700 |
| September 30, 2025 | 36.32 | 36.3 | 36.3 | 36.42 | 36.02 | 654,100 |
| September 29, 2025 | 36.58 | 36.34 | 36.34 | 36.6 | 36.31 | 570,553 |
| September 26, 2025 | 36.02 | 36.2 | 36.2 | 36.21 | 35.91 | 405,200 |
| September 25, 2025 | 35.84 | 35.94 | 35.94 | 36 | 35.58 | 675,720 |
| September 24, 2025 | 36.46 | 36.15 | 36.15 | 36.46 | 36.06 | 577,817 |
| September 23, 2025 | 36.69 | 36.52 | 36.52 | 36.7 | 36.42 | 650,731 |
| September 22, 2025 | 36.5 | 36.66 | 36.66 | 36.7 | 36.46 | 538,321 |
| September 19, 2025 | 36.64 | 36.64 | 36.64 | 36.69 | 36.42 | 605,603 |
| September 18, 2025 | 36.34 | 36.58 | 36.58 | 36.63 | 36.33 | 560,729 |
| September 17, 2025 | 36.02 | 36.09 | 36.09 | 36.24 | 35.77 | 586,700 |
| September 16, 2025 | 36.16 | 35.98 | 35.98 | 36.16 | 35.88 | 507,302 |
| September 15, 2025 | 36.03 | 36.1 | 36.1 | 36.15 | 35.99 | 599,411 |
| September 12, 2025 | 36.18 | 36 | 36 | 36.23 | 35.97 | 382,734 |
| September 11, 2025 | 35.9 | 36.2 | 36.2 | 36.23 | 35.81 | 844,900 |
| September 10, 2025 | 35.87 | 35.77 | 35.77 | 35.96 | 35.64 | 716,000 |
| September 09, 2025 | 35.78 | 35.74 | 35.74 | 35.8 | 35.57 | 835,535 |
| September 08, 2025 | 35.51 | 35.73 | 35.73 | 35.74 | 35.5 | 831,938 |
| September 05, 2025 | 35.38 | 35.37 | 35.37 | 35.5 | 35.02 | 662,998 |
| September 04, 2025 | 34.8 | 35.03 | 35.03 | 35.05 | 34.7 | 678,803 |
| September 03, 2025 | 34.84 | 34.9 | 34.86 | 34.95 | 34.74 | 834,012 |
| September 02, 2025 | 34.73 | 34.89 | 34.85 | 34.92 | 34.61 | 567,700 |
| August 29, 2025 | 35.23 | 35.09 | 35.05 | 35.3 | 34.96 | 630,829 |
| August 28, 2025 | 35.1 | 35.25 | 35.21 | 35.27 | 35.02 | 682,533 |
| August 27, 2025 | 35.1 | 35.12 | 35.08 | 35.19 | 35.05 | 841,207 |
| August 26, 2025 | 34.94 | 34.99 | 34.95 | 35.06 | 34.9 | 812,400 |
| August 25, 2025 | 35.23 | 34.91 | 34.87 | 35.23 | 34.9 | 581,126 |
| August 22, 2025 | 34.79 | 35.24 | 35.24 | 35.37 | 34.78 | 861,536 |
| August 21, 2025 | 34.62 | 34.67 | 34.67 | 34.73 | 34.48 | 597,334 |
| August 20, 2025 | 34.69 | 34.75 | 34.75 | 34.78 | 34.34 | 504,600 |
| August 19, 2025 | 35.12 | 34.72 | 34.72 | 35.12 | 34.65 | 705,300 |
| August 18, 2025 | 35.01 | 35.1 | 35.1 | 35.1 | 34.96 | 504,900 |
| August 15, 2025 | 35 | 35 | 35 | 35.08 | 34.92 | 388,444 |
| August 14, 2025 | 35.19 | 35.02 | 35.02 | 35.19 | 34.85 | 1.16M |
| August 13, 2025 | 35.24 | 35.39 | 35.39 | 35.39 | 35.07 | 701,800 |
| August 12, 2025 | 34.85 | 35.09 | 35.09 | 35.09 | 34.71 | 502,018 |
| August 11, 2025 | 35.02 | 34.73 | 34.73 | 35.18 | 34.66 | 407,211 |
| August 08, 2025 | 35.13 | 35.06 | 35.06 | 35.24 | 34.96 | 384,500 |
| August 07, 2025 | 35.5 | 34.95 | 34.95 | 35.5 | 34.64 | 1.02M |
| August 06, 2025 | 34.95 | 35.15 | 35.15 | 35.15 | 34.84 | 547,700 |
| August 05, 2025 | 35.29 | 34.82 | 34.82 | 35.29 | 34.76 | 670,400 |
| August 04, 2025 | 34.78 | 35.12 | 35.12 | 35.12 | 34.75 | 397,012 |
| August 01, 2025 | 34.69 | 34.47 | 34.47 | 34.73 | 34.17 | 886,900 |
| July 31, 2025 | 35.25 | 34.89 | 34.89 | 35.34 | 34.82 | 694,300 |