36.16
+0.23(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 36.3 | 35.93 | 35.93 | 37.21 | 35.69 | 49,800 |
| October 28, 2025 | 36.9 | 36.55 | 36.55 | 37.12 | 36.26 | 33,827 |
| October 27, 2025 | 38.34 | 36.98 | 36.98 | 38.34 | 36.98 | 51,000 |
| October 24, 2025 | 38.01 | 38.5 | 38.5 | 38.79 | 36.79 | 49,124 |
| October 23, 2025 | 38.35 | 38.15 | 38.15 | 38.47 | 37.61 | 40,206 |
| October 22, 2025 | 37.93 | 38.3 | 38.3 | 38.53 | 37.15 | 42,207 |
| October 21, 2025 | 38 | 37.45 | 37.45 | 38.92 | 37.37 | 34,700 |
| October 20, 2025 | 37.2 | 37.76 | 37.76 | 37.85 | 37.1 | 37,929 |
| October 17, 2025 | 36.94 | 36.99 | 36.99 | 37.37 | 36.5 | 31,524 |
| October 16, 2025 | 38.47 | 36.69 | 36.69 | 38.47 | 36.49 | 30,800 |
| October 15, 2025 | 39.39 | 38.62 | 38.62 | 39.39 | 37.9 | 32,015 |
| October 14, 2025 | 37.58 | 39 | 39 | 39.41 | 36.81 | 37,923 |
| October 13, 2025 | 37.95 | 37.99 | 37.99 | 38.02 | 37.26 | 47,700 |
| October 10, 2025 | 38.02 | 37.36 | 37.36 | 38.45 | 37.23 | 65,900 |
| October 09, 2025 | 38.26 | 38.1 | 38.1 | 38.34 | 37.79 | 28,500 |
| October 08, 2025 | 38.62 | 38.46 | 38.46 | 38.73 | 37.95 | 83,100 |
| October 07, 2025 | 39 | 38.3 | 38.3 | 39.25 | 38.28 | 35,101 |
| October 06, 2025 | 39.21 | 38.79 | 38.79 | 39.59 | 38.5 | 33,700 |
| October 03, 2025 | 38.46 | 38.87 | 38.87 | 39.16 | 37.8 | 48,617 |
| October 02, 2025 | 38.45 | 38.3 | 38.3 | 38.45 | 37.65 | 49,800 |
| October 01, 2025 | 38.33 | 38.39 | 38.39 | 38.75 | 37.83 | 68,116 |
| September 30, 2025 | 38.3 | 38.65 | 38.65 | 38.85 | 38.08 | 36,700 |
| September 29, 2025 | 39.26 | 38.47 | 38.47 | 39.74 | 38.33 | 22,673 |
| September 26, 2025 | 39.15 | 39.24 | 39.24 | 39.61 | 38.81 | 41,000 |
| September 25, 2025 | 38.7 | 39.1 | 39.1 | 39.58 | 38.63 | 71,547 |
| September 24, 2025 | 39.53 | 38.85 | 38.85 | 39.67 | 38.14 | 32,246 |
| September 23, 2025 | 39.21 | 39.44 | 39.44 | 39.88 | 39.05 | 40,900 |
| September 22, 2025 | 39.03 | 39.23 | 39.23 | 40.24 | 38.25 | 57,636 |
| September 19, 2025 | 40.54 | 39.22 | 39.22 | 40.99 | 39.09 | 160,700 |
| September 18, 2025 | 39.83 | 40.65 | 40.65 | 40.84 | 39.83 | 51,200 |
| September 17, 2025 | 39.2 | 39.59 | 39.59 | 40.79 | 39.08 | 41,800 |
| September 16, 2025 | 40 | 39.29 | 39.29 | 40.82 | 39.13 | 34,413 |
| September 15, 2025 | 39.8 | 40.33 | 40.33 | 40.44 | 39.74 | 40,300 |
| September 12, 2025 | 39.86 | 39.8 | 39.8 | 40 | 39.4 | 48,700 |
| September 11, 2025 | 40.61 | 40.1 | 40.1 | 40.83 | 40.05 | 88,727 |
| September 10, 2025 | 40.16 | 40.4 | 40.4 | 40.66 | 40.04 | 30,200 |
| September 09, 2025 | 40.81 | 40.35 | 40.35 | 41.43 | 40.14 | 53,116 |
| September 08, 2025 | 40.46 | 40.82 | 40.82 | 40.88 | 40.23 | 31,800 |
| September 05, 2025 | 41 | 40.5 | 40.5 | 41.91 | 40.29 | 30,100 |
| September 04, 2025 | 40.32 | 41.04 | 41.04 | 41.04 | 40.26 | 22,093 |
| September 03, 2025 | 40.41 | 40.41 | 40.41 | 40.98 | 39.82 | 35,348 |
| September 02, 2025 | 40.24 | 40.6 | 40.6 | 40.88 | 39.62 | 56,600 |
| August 29, 2025 | 40.32 | 40.63 | 40.63 | 41.1 | 40.32 | 24,597 |
| August 28, 2025 | 41.44 | 40.61 | 40.61 | 41.54 | 40.37 | 53,925 |
| August 27, 2025 | 40.72 | 41.15 | 41.15 | 41.52 | 40.45 | 40,400 |
| August 26, 2025 | 40.3 | 41.03 | 41.03 | 41.39 | 40.3 | 44,325 |
| August 25, 2025 | 41.32 | 40.78 | 40.78 | 41.62 | 40.26 | 48,200 |
| August 22, 2025 | 39.72 | 41.32 | 41.32 | 41.57 | 39.72 | 68,100 |
| August 21, 2025 | 39.59 | 39.59 | 39.59 | 39.96 | 38.54 | 37,114 |
| August 20, 2025 | 39.22 | 39.64 | 39.64 | 39.69 | 38.83 | 40,500 |
| August 19, 2025 | 38.82 | 39.12 | 39.12 | 39.72 | 38.82 | 44,607 |
| August 18, 2025 | 38.9 | 39.17 | 39.17 | 39.21 | 38.5 | 33,800 |
| August 15, 2025 | 39.94 | 38.86 | 38.86 | 40 | 38.79 | 109,017 |
| August 14, 2025 | 39.09 | 39.8 | 39.8 | 39.86 | 39.01 | 53,031 |
| August 13, 2025 | 39.04 | 39.56 | 39.56 | 39.65 | 38.56 | 55,209 |
| August 12, 2025 | 37.4 | 38.79 | 38.79 | 38.92 | 37.08 | 57,200 |
| August 11, 2025 | 36.72 | 37.08 | 37.08 | 37.25 | 36.2 | 55,200 |
| August 08, 2025 | 36.21 | 36.72 | 36.72 | 39.18 | 35.59 | 45,700 |
| August 07, 2025 | 36.99 | 36.01 | 36.01 | 36.99 | 35.98 | 50,910 |
| August 06, 2025 | 36.48 | 36.82 | 36.82 | 37.31 | 36.32 | 82,419 |