35.74
-1.695(-4.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 36.77 | 35.74 | 35.74 | 36.79 | 35.51 | 12.01M |
| October 28, 2025 | 38.66 | 37.44 | 37.44 | 38.78 | 37.4 | 6.03M |
| October 27, 2025 | 39.09 | 38.88 | 38.88 | 39.16 | 38.4 | 4.62M |
| October 24, 2025 | 39.3 | 38.36 | 38.36 | 39.73 | 38.3 | 5.23M |
| October 23, 2025 | 38.22 | 38.8 | 38.8 | 39.07 | 38.05 | 5.08M |
| October 22, 2025 | 38.49 | 38.11 | 38.11 | 39.07 | 37.92 | 5.43M |
| October 21, 2025 | 37.47 | 38.55 | 38.55 | 39.05 | 37.2 | 6.33M |
| October 20, 2025 | 37.67 | 37.67 | 37.67 | 38.04 | 37.5 | 4.09M |
| October 17, 2025 | 37.08 | 37.5 | 37.5 | 37.86 | 36.87 | 4.25M |
| October 16, 2025 | 37.5 | 37.4 | 37.4 | 38.2 | 37.03 | 6.96M |
| October 15, 2025 | 38.06 | 37.22 | 37.22 | 38.4 | 37.22 | 7.68M |
| October 14, 2025 | 35.28 | 37.79 | 37.79 | 38.24 | 34.96 | 10.97M |
| October 13, 2025 | 35.5 | 35.84 | 35.84 | 36 | 35.09 | 7.22M |
| October 10, 2025 | 36.4 | 34.98 | 34.98 | 36.95 | 34.57 | 9.71M |
| October 09, 2025 | 36.84 | 36.86 | 36.86 | 37.44 | 36.64 | 5.47M |
| October 08, 2025 | 37.24 | 36.7 | 36.7 | 37.3 | 36.53 | 5.97M |
| October 07, 2025 | 37.26 | 37.17 | 37.17 | 37.67 | 36.42 | 6.3M |
| October 06, 2025 | 37 | 36.95 | 36.95 | 37.25 | 35.98 | 6.85M |
| October 03, 2025 | 36.12 | 36.64 | 36.64 | 36.65 | 35.81 | 8.24M |
| October 02, 2025 | 35.7 | 36.13 | 36.13 | 36.15 | 35.17 | 8.47M |
| October 01, 2025 | 36.42 | 35.6 | 35.6 | 36.45 | 35.53 | 9.38M |
| September 30, 2025 | 37.27 | 36.51 | 36.51 | 37.34 | 35.85 | 8.88M |
| September 29, 2025 | 37.5 | 37.13 | 37.13 | 37.56 | 36.87 | 6.4M |
| September 26, 2025 | 36.92 | 37.21 | 37.21 | 37.3 | 36.69 | 5.84M |
| September 25, 2025 | 37.14 | 36.85 | 36.85 | 37.25 | 36.61 | 8.48M |
| September 24, 2025 | 37.68 | 37.53 | 37.53 | 38.05 | 37.14 | 8.51M |
| September 23, 2025 | 39.02 | 37.96 | 37.96 | 39.09 | 37.78 | 10.85M |
| September 22, 2025 | 40.67 | 38.92 | 38.92 | 40.95 | 37.22 | 27.91M |
| September 19, 2025 | 41.74 | 41.13 | 41.13 | 42.15 | 40.92 | 9.07M |
| September 18, 2025 | 40.87 | 41.48 | 41.48 | 41.58 | 40.47 | 7.24M |
| September 17, 2025 | 40.13 | 40.65 | 40.65 | 40.97 | 39.99 | 6.58M |
| September 16, 2025 | 40.05 | 39.96 | 39.96 | 40.13 | 39.45 | 5.95M |
| September 15, 2025 | 40.45 | 40.22 | 40.22 | 41.02 | 40.14 | 6.04M |
| September 12, 2025 | 40.67 | 39.95 | 39.95 | 40.82 | 39.93 | 6.61M |
| September 11, 2025 | 39.82 | 40.79 | 40.79 | 40.8 | 39.75 | 6.06M |
| September 10, 2025 | 41.05 | 39.9 | 39.9 | 41.15 | 39.35 | 10.77M |
| September 09, 2025 | 40.81 | 40.92 | 40.92 | 41.08 | 40.31 | 9.07M |
| September 08, 2025 | 40.97 | 40.75 | 40.75 | 41.01 | 38.84 | 16.24M |
| September 05, 2025 | 41.29 | 41.22 | 41.22 | 41.45 | 40.39 | 5.56M |
| September 04, 2025 | 42.46 | 41.11 | 41.11 | 42.62 | 40.86 | 11.09M |
| September 03, 2025 | 41.78 | 42.45 | 42.45 | 42.79 | 41.21 | 15.36M |
| September 02, 2025 | 43.6 | 43.79 | 43.79 | 44.47 | 43.29 | 8.64M |
| August 29, 2025 | 44.99 | 45.1 | 45.1 | 45.64 | 44.56 | 4.19M |
| August 28, 2025 | 44.17 | 44.95 | 44.95 | 45.36 | 44.01 | 6.28M |
| August 27, 2025 | 44.1 | 43.86 | 43.86 | 44.79 | 43.74 | 5.87M |
| August 26, 2025 | 43.55 | 43.88 | 43.88 | 43.95 | 43.15 | 9.17M |
| August 25, 2025 | 43.92 | 43.44 | 43.44 | 44.2 | 43.38 | 6.02M |
| August 22, 2025 | 42.6 | 44 | 44 | 44.25 | 42.51 | 5.38M |
| August 21, 2025 | 42.27 | 42.6 | 42.6 | 42.64 | 41.56 | 5.49M |
| August 20, 2025 | 41.98 | 42.41 | 42.41 | 42.71 | 41.21 | 10.06M |
| August 19, 2025 | 42.61 | 42.01 | 42.01 | 42.8 | 41.7 | 5.53M |
| August 18, 2025 | 43.15 | 42.5 | 42.5 | 43.2 | 42.25 | 8.28M |
| August 15, 2025 | 42.95 | 43.15 | 43.15 | 43.3 | 42.73 | 4.61M |
| August 14, 2025 | 43.62 | 43 | 43 | 43.84 | 42.41 | 5.88M |
| August 13, 2025 | 44.41 | 44.33 | 44.33 | 44.56 | 42.59 | 10.6M |
| August 12, 2025 | 43.61 | 44.07 | 44.07 | 44.2 | 43 | 4.88M |
| August 11, 2025 | 43.2 | 43.26 | 43.26 | 44.28 | 43.06 | 7.89M |
| August 08, 2025 | 46.02 | 43.08 | 43.08 | 46.11 | 43.04 | 9.05M |
| August 07, 2025 | 46.25 | 45.61 | 45.61 | 46.81 | 44.18 | 11.2M |
| August 06, 2025 | 44.08 | 45.94 | 45.94 | 46.47 | 43.11 | 21.52M |