37.16
+2.81(+8.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 35.75 | 37.16 | 37.16 | 37.7 | 35.05 | 398,800 |
| October 22, 2025 | 35.02 | 34.35 | 34.35 | 35.25 | 34.03 | 228,900 |
| October 21, 2025 | 34.8 | 35.09 | 35.09 | 35.25 | 34.1 | 138,242 |
| October 20, 2025 | 34.25 | 34.71 | 34.71 | 34.73 | 34.06 | 132,600 |
| October 17, 2025 | 33.98 | 34.13 | 34.13 | 34.23 | 33.23 | 147,226 |
| October 16, 2025 | 34.28 | 34.13 | 34.13 | 34.38 | 33.57 | 135,100 |
| October 15, 2025 | 34.1 | 34.31 | 34.31 | 34.65 | 33.57 | 167,000 |
| October 14, 2025 | 33.23 | 33.97 | 33.97 | 34.2 | 32 | 225,968 |
| October 13, 2025 | 33.86 | 33.64 | 33.64 | 34.1 | 33.51 | 134,907 |
| October 10, 2025 | 34.2 | 33.48 | 33.48 | 34.56 | 33.4 | 197,101 |
| October 09, 2025 | 34.68 | 34.2 | 34.2 | 34.68 | 33.72 | 202,900 |
| October 08, 2025 | 34.57 | 34.85 | 34.85 | 35.05 | 34.06 | 100,445 |
| October 07, 2025 | 35.86 | 34.46 | 34.46 | 35.86 | 34.27 | 258,400 |
| October 06, 2025 | 35.87 | 35.89 | 35.89 | 36.09 | 35.23 | 217,833 |
| October 03, 2025 | 35.55 | 35.84 | 35.84 | 35.87 | 35.23 | 223,974 |
| October 02, 2025 | 34.41 | 35.28 | 35.28 | 35.33 | 34.14 | 190,501 |
| October 01, 2025 | 34.22 | 34.18 | 34.18 | 34.67 | 33.67 | 230,835 |
| September 30, 2025 | 34.46 | 34.06 | 34.06 | 34.81 | 33.24 | 175,130 |
| September 29, 2025 | 35.4 | 34.46 | 34.46 | 35.4 | 33.91 | 164,713 |
| September 26, 2025 | 34.8 | 35.22 | 35.22 | 35.34 | 34.58 | 112,600 |
| September 25, 2025 | 34.63 | 34.81 | 34.81 | 35.26 | 34.2 | 243,732 |
| September 24, 2025 | 34.7 | 34.95 | 34.95 | 35.27 | 34.37 | 173,503 |
| September 23, 2025 | 35.25 | 34.71 | 34.71 | 35.58 | 34.5 | 166,500 |
| September 22, 2025 | 34.79 | 35.05 | 35.05 | 36 | 34.66 | 140,502 |
| September 19, 2025 | 36.46 | 35 | 35 | 36.46 | 34.74 | 657,600 |
| September 18, 2025 | 36.02 | 36.43 | 36.43 | 36.49 | 35.42 | 188,414 |
| September 17, 2025 | 35.59 | 35.54 | 35.54 | 36.74 | 35.3 | 184,500 |
| September 16, 2025 | 35.18 | 35.49 | 35.49 | 35.53 | 34.52 | 146,738 |
| September 15, 2025 | 35.15 | 35.24 | 35.24 | 35.48 | 34.57 | 134,871 |
| September 12, 2025 | 35.75 | 34.81 | 34.81 | 36.12 | 34.77 | 134,120 |
| September 11, 2025 | 35.3 | 36.01 | 36.01 | 36.03 | 35.13 | 144,214 |
| September 10, 2025 | 35.64 | 35.04 | 35.04 | 36.38 | 34.87 | 132,146 |
| September 09, 2025 | 36.58 | 35.77 | 35.77 | 36.75 | 35.68 | 133,539 |
| September 08, 2025 | 36.25 | 36.61 | 36.61 | 36.71 | 35.57 | 143,623 |
| September 05, 2025 | 36.09 | 36.06 | 36.06 | 36.52 | 35.64 | 153,640 |
| September 04, 2025 | 35.95 | 35.85 | 35.85 | 36.51 | 35.44 | 189,634 |
| September 03, 2025 | 36.22 | 35.88 | 35.88 | 36.89 | 35.72 | 150,400 |
| September 02, 2025 | 36.35 | 36.32 | 36.32 | 36.59 | 36.02 | 510,182 |
| August 29, 2025 | 36.93 | 36.77 | 36.77 | 36.96 | 36.4 | 165,930 |
| August 28, 2025 | 37.25 | 36.85 | 36.85 | 37.27 | 36.6 | 230,934 |
| August 27, 2025 | 36.79 | 37.17 | 37.17 | 37.27 | 36.62 | 211,705 |
| August 26, 2025 | 36.83 | 36.9 | 36.9 | 37.21 | 36.57 | 628,828 |
| August 25, 2025 | 36.43 | 36.76 | 36.76 | 36.94 | 36.32 | 267,545 |
| August 22, 2025 | 35 | 36.51 | 36.51 | 36.63 | 35 | 260,346 |
| August 21, 2025 | 35.09 | 34.67 | 34.67 | 35.35 | 34.63 | 149,192 |
| August 20, 2025 | 35.23 | 35.17 | 35.17 | 35.78 | 34.94 | 146,200 |
| August 19, 2025 | 35.3 | 35.34 | 35.34 | 35.88 | 35.06 | 153,013 |
| August 18, 2025 | 35.15 | 35.05 | 35.05 | 35.32 | 34.8 | 112,911 |
| August 15, 2025 | 35.72 | 35.04 | 35.04 | 35.72 | 34.95 | 135,503 |
| August 14, 2025 | 35.29 | 35.42 | 35.42 | 35.71 | 34.6 | 235,026 |
| August 13, 2025 | 34.25 | 36.02 | 36.02 | 36.17 | 34.25 | 301,400 |
| August 12, 2025 | 33.01 | 34.1 | 34.1 | 34.13 | 32.59 | 201,508 |
| August 11, 2025 | 32.93 | 32.69 | 32.69 | 32.99 | 32.22 | 169,303 |
| August 08, 2025 | 33.18 | 32.74 | 32.74 | 33.51 | 32.7 | 150,247 |
| August 07, 2025 | 33.78 | 33.1 | 33.1 | 33.91 | 32.55 | 205,400 |
| August 06, 2025 | 32.8 | 33.49 | 33.49 | 33.65 | 32.8 | 210,833 |
| August 05, 2025 | 32.66 | 32.8 | 32.8 | 33.07 | 32.38 | 296,128 |
| August 04, 2025 | 32.08 | 32.36 | 32.36 | 33.32 | 32.08 | 338,205 |
| August 01, 2025 | 31.65 | 31.81 | 31.81 | 32.2 | 30.99 | 321,242 |
| July 31, 2025 | 31.91 | 32.04 | 32.04 | 33.19 | 31.91 | 310,400 |