36.13
+0.36(+1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 35.47 | 35.77 | 35.77 | 35.9 | 35.47 | 309,900 |
| October 16, 2025 | 35.8 | 35.35 | 35.35 | 35.86 | 35.11 | 383,404 |
| October 15, 2025 | 36.26 | 35.91 | 35.91 | 36.52 | 35.66 | 329,300 |
| October 14, 2025 | 35.68 | 36.28 | 36.28 | 36.38 | 35.47 | 456,600 |
| October 13, 2025 | 35.55 | 35.68 | 35.68 | 35.95 | 35.44 | 319,737 |
| October 10, 2025 | 35.89 | 35.47 | 35.47 | 36.1 | 35.42 | 349,956 |
| October 09, 2025 | 35.97 | 35.83 | 35.83 | 36.08 | 35.55 | 336,411 |
| October 08, 2025 | 36.29 | 35.99 | 35.99 | 36.29 | 35.8 | 512,700 |
| October 07, 2025 | 36.44 | 36.04 | 36.04 | 36.53 | 35.99 | 421,013 |
| October 06, 2025 | 36.68 | 36.4 | 36.4 | 36.85 | 36.17 | 472,744 |
| October 03, 2025 | 37.53 | 36.72 | 36.72 | 37.6 | 36.66 | 447,094 |
| October 02, 2025 | 37.22 | 37.26 | 37.26 | 37.57 | 36.92 | 458,745 |
| October 01, 2025 | 38.11 | 37.52 | 37.52 | 38.24 | 37.46 | 344,315 |
| September 30, 2025 | 38.64 | 38.34 | 38.34 | 38.95 | 38.19 | 271,900 |
| September 29, 2025 | 39.26 | 38.69 | 38.69 | 39.26 | 38.52 | 358,210 |
| September 26, 2025 | 39.22 | 39.26 | 39.26 | 39.59 | 38.98 | 241,712 |
| September 25, 2025 | 39.59 | 39.15 | 39.15 | 39.79 | 38.97 | 341,316 |
| September 24, 2025 | 38.93 | 39.59 | 39.59 | 39.61 | 38.68 | 463,794 |
| September 23, 2025 | 38.87 | 39.19 | 39.19 | 39.4 | 38.83 | 434,300 |
| September 22, 2025 | 39.2 | 38.83 | 38.83 | 39.35 | 38.75 | 383,300 |
| September 19, 2025 | 39.39 | 39.46 | 39.46 | 40.06 | 39.14 | 799,108 |
| September 18, 2025 | 38.4 | 39.39 | 39.39 | 40.4 | 38.4 | 363,700 |
| September 17, 2025 | 38.61 | 38.63 | 38.63 | 39.29 | 38.44 | 328,900 |
| September 16, 2025 | 39 | 38.45 | 38.45 | 39.51 | 38.33 | 291,200 |
| September 15, 2025 | 39.67 | 39.03 | 39.03 | 39.68 | 38.98 | 308,600 |
| September 12, 2025 | 40.12 | 39.68 | 39.68 | 40.14 | 39.62 | 240,103 |
| September 11, 2025 | 39.71 | 40.34 | 40.34 | 40.45 | 39.71 | 369,627 |
| September 10, 2025 | 39.29 | 39.63 | 39.63 | 39.69 | 39.22 | 384,000 |
| September 09, 2025 | 39.73 | 39.48 | 39.48 | 40 | 39.26 | 271,500 |
| September 08, 2025 | 40.01 | 39.89 | 39.89 | 40.02 | 39.15 | 328,317 |
| September 05, 2025 | 40.03 | 39.98 | 39.98 | 40.4 | 39.74 | 354,200 |
| September 04, 2025 | 39.8 | 40.1 | 40.1 | 40.16 | 39.53 | 276,200 |
| September 03, 2025 | 38.95 | 39.61 | 39.61 | 39.7 | 38.95 | 320,037 |
| September 02, 2025 | 39 | 39.2 | 39.2 | 39.36 | 38.77 | 545,543 |
| August 29, 2025 | 39.33 | 39.35 | 39.35 | 39.63 | 39.22 | 170,973 |
| August 28, 2025 | 39.65 | 39.33 | 39.33 | 39.65 | 39.03 | 304,110 |
| August 27, 2025 | 39.25 | 39.69 | 39.69 | 39.77 | 39.15 | 248,300 |
| August 26, 2025 | 39.45 | 39.36 | 39.36 | 39.61 | 39.29 | 287,247 |
| August 25, 2025 | 40.4 | 39.61 | 39.61 | 40.49 | 39.6 | 255,600 |
| August 22, 2025 | 39.52 | 40.35 | 40.35 | 40.42 | 39.32 | 334,700 |
| August 21, 2025 | 39.24 | 39.23 | 39.23 | 39.44 | 39.03 | 333,527 |
| August 20, 2025 | 39.38 | 39.3 | 39.3 | 39.51 | 39.16 | 269,015 |
| August 19, 2025 | 39.09 | 39.18 | 39.18 | 39.33 | 38.97 | 276,169 |
| August 18, 2025 | 38.92 | 38.67 | 38.67 | 39.24 | 38.64 | 245,700 |
| August 15, 2025 | 39.95 | 38.97 | 38.97 | 39.97 | 38.83 | 338,624 |
| August 14, 2025 | 39.85 | 39.75 | 39.75 | 39.97 | 39.58 | 506,000 |
| August 13, 2025 | 39.66 | 40.01 | 40.01 | 40.06 | 39.45 | 395,329 |
| August 12, 2025 | 39.51 | 39.65 | 39.65 | 39.78 | 39.19 | 317,200 |
| August 11, 2025 | 38.94 | 39.25 | 39.25 | 39.46 | 38.9 | 365,963 |
| August 08, 2025 | 38.26 | 38.98 | 38.98 | 39.25 | 38.21 | 398,200 |
| August 07, 2025 | 38.47 | 38.24 | 38.24 | 38.7 | 38.09 | 355,040 |
| August 06, 2025 | 37.87 | 38.29 | 38.29 | 38.48 | 37.87 | 431,749 |
| August 05, 2025 | 37.64 | 37.85 | 37.85 | 38.12 | 37.55 | 467,448 |
| August 04, 2025 | 37.21 | 37.6 | 37.6 | 37.66 | 37.15 | 365,819 |
| August 01, 2025 | 37.09 | 37.19 | 37.19 | 37.91 | 37.01 | 585,700 |
| July 31, 2025 | 36.96 | 37.32 | 37.32 | 37.58 | 36.62 | 618,400 |
| July 30, 2025 | 38.03 | 37.37 | 37.37 | 38.86 | 37.31 | 554,980 |
| July 29, 2025 | 38.06 | 37.96 | 37.96 | 38.24 | 37.87 | 552,513 |
| July 28, 2025 | 38.02 | 37.81 | 37.81 | 38.06 | 37.48 | 444,932 |
| July 25, 2025 | 38.02 | 38.07 | 38.07 | 38.32 | 37.87 | 471,700 |
