35.18
-0.745(-2.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 35.98 | 35.17 | 35.17 | 35.98 | 35.17 | 7,400 |
| October 28, 2025 | 36.25 | 35.91 | 35.91 | 36.25 | 35.91 | 5,800 |
| October 27, 2025 | 36.45 | 36.31 | 36.31 | 36.45 | 36.31 | 3,000 |
| October 24, 2025 | 36.21 | 36.1 | 36.1 | 36.24 | 36.07 | 5,600 |
| October 23, 2025 | 35.51 | 35.72 | 35.72 | 35.79 | 35.44 | 2,352 |
| October 22, 2025 | 35.78 | 35.51 | 35.51 | 35.81 | 35.39 | 5,521 |
| October 21, 2025 | 35.53 | 35.72 | 35.72 | 35.86 | 35.53 | 2,655 |
| October 20, 2025 | 35.39 | 35.63 | 35.63 | 35.66 | 35.35 | 1,624 |
| October 17, 2025 | 34.91 | 35.12 | 35.12 | 35.16 | 34.91 | 2,145 |
| October 16, 2025 | 35.63 | 34.94 | 34.94 | 35.67 | 34.94 | 3,300 |
| October 15, 2025 | 36.16 | 35.85 | 35.85 | 36.16 | 35.85 | 3,204 |
| October 14, 2025 | 35.24 | 36.04 | 36.04 | 36.25 | 35.24 | 2,706 |
| October 13, 2025 | 35.55 | 35.66 | 35.66 | 35.66 | 35.44 | 2,500 |
| October 10, 2025 | 36.46 | 35.34 | 35.34 | 36.53 | 35.34 | 4,500 |
| October 09, 2025 | 36.54 | 36.32 | 36.32 | 36.54 | 36.25 | 4,400 |
| October 08, 2025 | 36.7 | 36.65 | 36.65 | 36.7 | 36.45 | 7,340 |
| October 07, 2025 | 36.78 | 36.51 | 36.51 | 36.78 | 36.38 | 2,100 |
| October 06, 2025 | 36.67 | 36.6 | 36.6 | 36.77 | 36.47 | 4,800 |
| October 03, 2025 | 36.56 | 36.54 | 36.54 | 36.64 | 36.47 | 9,700 |
| October 02, 2025 | 36.21 | 36.45 | 36.45 | 36.49 | 36.16 | 13,766 |
| October 01, 2025 | 36.4 | 36.22 | 36.22 | 36.4 | 36.2 | 3,381 |
| September 30, 2025 | 36.59 | 36.17 | 36.17 | 36.73 | 36.12 | 6,539 |
| September 29, 2025 | 36.67 | 36.75 | 36.75 | 36.78 | 36.6 | 7,545 |
| September 26, 2025 | 36.41 | 36.49 | 36.49 | 36.53 | 36.24 | 6,389 |
| September 25, 2025 | 36.5 | 36.3 | 36.3 | 36.5 | 36.14 | 7,000 |
| September 24, 2025 | 37.16 | 36.81 | 36.81 | 37.16 | 36.8 | 6,216 |
| September 23, 2025 | 37.65 | 37.14 | 37.14 | 37.71 | 37.01 | 9,623 |
| September 22, 2025 | 37.48 | 37.54 | 37.54 | 37.54 | 37.25 | 7,416 |
| September 19, 2025 | 37.77 | 37.76 | 37.76 | 37.9 | 37.7 | 10,000 |
| September 18, 2025 | 38.09 | 37.93 | 37.87 | 38.24 | 37.93 | 15,032 |
| September 17, 2025 | 37.89 | 37.77 | 37.7 | 38.1 | 37.54 | 11,023 |
| September 16, 2025 | 37.38 | 37.55 | 37.49 | 37.55 | 37.15 | 17,522 |
| September 15, 2025 | 37.35 | 37.37 | 37.31 | 37.63 | 37.34 | 23,324 |
| September 12, 2025 | 37.45 | 37.33 | 37.33 | 37.45 | 37.2 | 7,236 |
| September 11, 2025 | 36.77 | 37.48 | 37.48 | 37.48 | 36.77 | 1,748 |
| September 10, 2025 | 37.23 | 36.93 | 36.93 | 37.36 | 36.86 | 3,341 |
| September 09, 2025 | 36.94 | 37.17 | 37.17 | 37.21 | 36.94 | 5,600 |
| September 08, 2025 | 36.89 | 37.14 | 37.14 | 37.14 | 36.87 | 5,654 |
| September 05, 2025 | 37.3 | 36.99 | 36.99 | 37.3 | 36.72 | 4,039 |
| September 04, 2025 | 36.95 | 37.11 | 37.11 | 37.12 | 36.75 | 5,031 |
| September 03, 2025 | 36.75 | 36.88 | 36.88 | 36.88 | 36.74 | 4,100 |
| September 02, 2025 | 36.96 | 36.96 | 36.96 | 36.98 | 36.7 | 4,800 |
| August 29, 2025 | 37.61 | 37.61 | 37.61 | 37.66 | 37.57 | 4,200 |
| August 28, 2025 | 37.54 | 37.61 | 37.61 | 37.66 | 37.54 | 3,684 |
| August 27, 2025 | 37.7 | 37.54 | 37.54 | 37.7 | 37.54 | 4,300 |
| August 26, 2025 | 37.78 | 37.76 | 37.76 | 37.79 | 37.65 | 6,003 |
| August 25, 2025 | 38.11 | 37.78 | 37.78 | 38.11 | 37.78 | 4,300 |
| August 22, 2025 | 37.37 | 38.19 | 38.19 | 38.25 | 37.32 | 4,113 |
| August 21, 2025 | 37.01 | 37.21 | 37.21 | 37.21 | 37.01 | 3,000 |
| August 20, 2025 | 37.04 | 37.34 | 37.34 | 37.35 | 36.99 | 3,510 |
| August 19, 2025 | 37.56 | 37.14 | 37.14 | 37.63 | 37.11 | 4,800 |
| August 18, 2025 | 37.47 | 37.62 | 37.62 | 37.67 | 37.47 | 4,063 |
| August 15, 2025 | 37.77 | 37.55 | 37.55 | 37.77 | 37.46 | 8,600 |
| August 14, 2025 | 37.47 | 37.79 | 37.79 | 37.8 | 37.47 | 3,600 |
| August 13, 2025 | 37.85 | 37.95 | 37.95 | 38 | 37.85 | 6,900 |
| August 12, 2025 | 37.74 | 37.8 | 37.8 | 37.81 | 37.63 | 3,900 |
| August 11, 2025 | 37.48 | 37.56 | 37.56 | 37.71 | 37.48 | 2,699 |
| August 08, 2025 | 38 | 37.55 | 37.55 | 38 | 37.55 | 4,100 |
| August 07, 2025 | 38.19 | 37.84 | 37.84 | 38.19 | 37.56 | 5,314 |
| August 06, 2025 | 37.87 | 37.9 | 37.9 | 37.91 | 37.59 | 4,400 |