37.38
-2.05(-5.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 39.29 | 37.38 | 37.38 | 39.43 | 36.83 | 1.24M |
| October 28, 2025 | 41.37 | 39.43 | 39.43 | 42.05 | 35.2 | 1.31M |
| October 27, 2025 | 39.79 | 40.6 | 40.6 | 40.89 | 39.63 | 595,803 |
| October 24, 2025 | 39.03 | 38.93 | 38.93 | 39.6 | 38.72 | 789,426 |
| October 23, 2025 | 38.87 | 38.77 | 38.77 | 38.93 | 38.02 | 402,062 |
| October 22, 2025 | 39.69 | 38.9 | 38.9 | 39.79 | 38.46 | 422,241 |
| October 21, 2025 | 38.99 | 38.85 | 38.85 | 39.45 | 38.47 | 577,900 |
| October 20, 2025 | 38.59 | 38.99 | 38.99 | 39.57 | 38.11 | 630,513 |
| October 17, 2025 | 38.9 | 38.64 | 38.64 | 39.14 | 37.85 | 361,400 |
| October 16, 2025 | 39 | 38.92 | 38.92 | 39.39 | 38.49 | 560,500 |
| October 15, 2025 | 37.82 | 38.86 | 38.86 | 39.2 | 37.82 | 352,572 |
| October 14, 2025 | 36.87 | 37.89 | 37.89 | 38.04 | 36.8 | 298,900 |
| October 13, 2025 | 38.21 | 37.03 | 37.03 | 38.29 | 37 | 347,000 |
| October 10, 2025 | 38.11 | 37.89 | 37.89 | 38.48 | 37.09 | 460,459 |
| October 09, 2025 | 38.49 | 38.11 | 38.11 | 39.43 | 38.06 | 394,639 |
| October 08, 2025 | 38.31 | 38.31 | 38.31 | 38.64 | 37.61 | 291,110 |
| October 07, 2025 | 38.29 | 38.12 | 38.12 | 38.37 | 37.69 | 241,904 |
| October 06, 2025 | 38.68 | 38.29 | 38.29 | 38.99 | 37.92 | 263,765 |
| October 03, 2025 | 37.46 | 38.49 | 38.49 | 38.6 | 37.38 | 608,922 |
| October 02, 2025 | 38.41 | 37.47 | 37.47 | 38.59 | 37.35 | 391,100 |
| October 01, 2025 | 38.89 | 38.64 | 38.64 | 39.12 | 38.2 | 447,155 |
| September 30, 2025 | 38.68 | 38.83 | 38.83 | 39 | 38 | 363,000 |
| September 29, 2025 | 37.44 | 38.77 | 38.77 | 38.87 | 37.27 | 957,970 |
| September 26, 2025 | 35.82 | 36.49 | 36.49 | 36.62 | 35.38 | 285,300 |
| September 25, 2025 | 35.96 | 35.51 | 35.51 | 36.44 | 35.48 | 375,300 |
| September 24, 2025 | 36.5 | 36.09 | 36.09 | 36.85 | 35.92 | 621,242 |
| September 23, 2025 | 35.89 | 36.33 | 36.33 | 36.41 | 35.89 | 277,305 |
| September 22, 2025 | 35.88 | 36.08 | 36.08 | 36.49 | 35.33 | 267,100 |
| September 19, 2025 | 35.72 | 35.42 | 35.42 | 35.92 | 35.29 | 489,253 |
| September 18, 2025 | 35.5 | 35.92 | 35.92 | 36.05 | 35.39 | 322,700 |
| September 17, 2025 | 35.57 | 35.43 | 35.43 | 35.98 | 35.29 | 233,800 |
| September 16, 2025 | 36.57 | 35.77 | 35.77 | 36.64 | 35.54 | 274,228 |
| September 15, 2025 | 37.27 | 36.56 | 36.56 | 37.27 | 35.74 | 561,665 |
| September 12, 2025 | 37.02 | 37.1 | 37.1 | 37.34 | 36.4 | 396,317 |
| September 11, 2025 | 36.31 | 37.01 | 37.01 | 37.05 | 36.12 | 403,200 |
| September 10, 2025 | 36.9 | 36.23 | 36.23 | 37.25 | 35.72 | 491,859 |
| September 09, 2025 | 36.09 | 36.86 | 36.86 | 36.92 | 35.76 | 416,000 |
| September 08, 2025 | 35.57 | 36.57 | 36.57 | 36.74 | 35.45 | 549,500 |
| September 05, 2025 | 35.53 | 35.71 | 35.71 | 35.84 | 35.12 | 328,297 |
| September 04, 2025 | 35.3 | 35.51 | 35.51 | 35.59 | 35.06 | 480,817 |
| September 03, 2025 | 34.4 | 35.48 | 35.47 | 35.53 | 34 | 589,061 |
| September 02, 2025 | 33.93 | 34.28 | 34.28 | 34.51 | 33.45 | 545,622 |
| August 29, 2025 | 33.56 | 33.49 | 33.49 | 33.65 | 33.25 | 316,935 |
| August 28, 2025 | 33.74 | 33.5 | 33.5 | 34.13 | 33.37 | 241,800 |
| August 27, 2025 | 33.57 | 33.7 | 33.7 | 34.16 | 33.36 | 352,400 |
| August 26, 2025 | 33.07 | 33.57 | 33.57 | 33.64 | 32.89 | 584,624 |
| August 25, 2025 | 33.74 | 33.04 | 33.04 | 33.97 | 32.99 | 281,868 |
| August 22, 2025 | 33.76 | 33.75 | 33.75 | 34.24 | 33.53 | 356,200 |
| August 21, 2025 | 33.23 | 33.58 | 33.58 | 33.68 | 32.9 | 337,400 |
| August 20, 2025 | 33.28 | 33.21 | 33.21 | 33.49 | 32.92 | 396,800 |
| August 19, 2025 | 33.55 | 33.15 | 33.15 | 33.97 | 33.06 | 371,538 |
| August 18, 2025 | 33.52 | 33.72 | 33.72 | 34.55 | 33.41 | 586,769 |
| August 15, 2025 | 33.1 | 33.38 | 33.38 | 33.81 | 32.96 | 588,646 |
| August 14, 2025 | 33.2 | 33.28 | 33.28 | 33.5 | 32.82 | 474,100 |
| August 13, 2025 | 32.96 | 33.65 | 33.65 | 33.66 | 32.69 | 573,199 |
| August 12, 2025 | 32.85 | 32.78 | 32.78 | 33 | 32.06 | 400,821 |
| August 11, 2025 | 32.3 | 32.74 | 32.74 | 32.87 | 32 | 418,639 |
| August 08, 2025 | 33.41 | 32.15 | 32.15 | 33.68 | 31.78 | 675,869 |
| August 07, 2025 | 32.67 | 33.11 | 33.11 | 33.16 | 32.11 | 607,334 |
| August 06, 2025 | 32.84 | 32.72 | 32.72 | 33.1 | 32.13 | 656,246 |