37.01
-0.11(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 37.06 | 37.01 | 37.01 | 37.4 | 36.91 | 41,746 |
| December 23, 2025 | 37.32 | 37.12 | 37.12 | 37.39 | 37.02 | 111,137 |
| December 22, 2025 | 37.36 | 37.37 | 37.37 | 37.89 | 37.22 | 189,149 |
| December 19, 2025 | 37.39 | 37.12 | 37.12 | 37.75 | 37.05 | 585,400 |
| December 18, 2025 | 37.5 | 37.42 | 37.42 | 38.06 | 36.88 | 167,142 |
| December 17, 2025 | 36.93 | 37.11 | 37.11 | 37.73 | 36.71 | 134,854 |
| December 16, 2025 | 37.28 | 36.94 | 36.94 | 37.64 | 36.7 | 162,300 |
| December 15, 2025 | 37.2 | 37.25 | 37.25 | 37.7 | 36.74 | 180,634 |
| December 12, 2025 | 37.93 | 36.92 | 36.92 | 38.45 | 36.85 | 160,736 |
| December 11, 2025 | 38.06 | 37.76 | 37.76 | 38.06 | 37.35 | 137,100 |
| December 10, 2025 | 36.22 | 37.92 | 37.92 | 38.19 | 36.2 | 200,300 |
| December 09, 2025 | 36.06 | 36.14 | 36.14 | 36.83 | 35.92 | 131,100 |
| December 08, 2025 | 36.74 | 36.32 | 36.32 | 36.86 | 35.55 | 137,600 |
| December 05, 2025 | 37.23 | 36.46 | 36.46 | 37.39 | 36.22 | 162,800 |
| December 04, 2025 | 36.59 | 37.06 | 37.06 | 37.08 | 36.26 | 149,183 |
| December 03, 2025 | 35.98 | 36.73 | 36.73 | 37.42 | 35.98 | 253,200 |
| December 02, 2025 | 36.33 | 35.71 | 35.71 | 36.54 | 35.4 | 338,401 |
| December 01, 2025 | 35.43 | 36.17 | 36.17 | 36.26 | 35.17 | 142,116 |
| November 28, 2025 | 35.96 | 35.67 | 35.67 | 36.27 | 35.45 | 73,219 |
| November 26, 2025 | 35.79 | 35.67 | 35.67 | 36.62 | 35.62 | 309,100 |
| November 25, 2025 | 35.23 | 36.06 | 36.06 | 36.53 | 35.05 | 178,100 |
| November 24, 2025 | 34.87 | 35.23 | 35.23 | 35.53 | 34.64 | 222,600 |
| November 21, 2025 | 32.92 | 34.99 | 34.99 | 35.03 | 32.91 | 218,037 |
| November 20, 2025 | 34.3 | 32.69 | 32.69 | 34.37 | 32.6 | 129,210 |
| November 19, 2025 | 34.35 | 33.87 | 33.87 | 34.63 | 33.76 | 121,200 |
| November 18, 2025 | 34.52 | 34.35 | 34.35 | 34.82 | 34.25 | 112,100 |
| November 17, 2025 | 35.48 | 34.71 | 34.71 | 35.92 | 34.63 | 127,700 |
| November 14, 2025 | 35.82 | 35.74 | 35.74 | 36.09 | 35.5 | 115,200 |
| November 13, 2025 | 37.13 | 36.13 | 36.13 | 37.71 | 35.81 | 202,600 |
| November 12, 2025 | 37.76 | 37.25 | 37.25 | 38.55 | 37.11 | 205,200 |
| November 11, 2025 | 36.99 | 37.86 | 37.86 | 37.88 | 36.86 | 176,000 |
| November 10, 2025 | 36.37 | 36.75 | 36.75 | 37.09 | 35.97 | 138,519 |
| November 07, 2025 | 35.92 | 36.16 | 36.16 | 36.44 | 35.38 | 141,900 |
| November 06, 2025 | 37.02 | 35.97 | 35.97 | 37.3 | 35.94 | 163,700 |
| November 05, 2025 | 37.2 | 37.03 | 37.03 | 37.4 | 36.56 | 142,800 |
| November 04, 2025 | 36.99 | 36.84 | 36.84 | 37.18 | 35.5 | 147,500 |
| November 03, 2025 | 36.64 | 37.5 | 37.5 | 37.69 | 36.31 | 276,723 |
| October 31, 2025 | 36.53 | 36.8 | 36.8 | 37.1 | 36.01 | 242,500 |
| October 30, 2025 | 36.7 | 36.6 | 36.6 | 37.32 | 36.41 | 244,500 |
| October 29, 2025 | 36.83 | 37.06 | 37.06 | 38.19 | 36.83 | 289,700 |
| October 28, 2025 | 36.54 | 36.83 | 36.83 | 37.21 | 36.4 | 200,500 |
| October 27, 2025 | 37.35 | 36.9 | 36.9 | 37.74 | 36.7 | 224,400 |
| October 24, 2025 | 37.5 | 37.3 | 37.3 | 38.11 | 36.78 | 362,122 |
| 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 |
