38.21
+0.46(+1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 37.75 | 38.21 | 38.21 | 38.33 | 37.46 | 276,066 |
| October 22, 2025 | 37.73 | 37.75 | 37.75 | 37.98 | 36.9 | 391,900 |
| October 21, 2025 | 36.76 | 38.11 | 38.11 | 38.21 | 36.47 | 549,600 |
| October 20, 2025 | 36.55 | 36.54 | 36.54 | 37.37 | 36.51 | 344,004 |
| October 17, 2025 | 35.92 | 35.98 | 35.98 | 36.38 | 35.64 | 822,210 |
| October 16, 2025 | 36.9 | 36.46 | 36.46 | 37.15 | 36.09 | 370,134 |
| October 15, 2025 | 37.55 | 36.93 | 36.93 | 38.12 | 36.78 | 513,821 |
| October 14, 2025 | 35.13 | 37.07 | 37.07 | 37.75 | 35.13 | 644,243 |
| October 13, 2025 | 35.44 | 35.92 | 35.92 | 36.27 | 35.03 | 612,908 |
| October 10, 2025 | 38.01 | 35.33 | 35.33 | 38.42 | 34.1 | 780,527 |
| October 09, 2025 | 38.57 | 37.99 | 37.99 | 38.59 | 37.85 | 505,016 |
| October 08, 2025 | 38.89 | 38.29 | 38.29 | 39.87 | 38.27 | 384,200 |
| October 07, 2025 | 39.83 | 38.89 | 38.89 | 40.01 | 38.04 | 578,400 |
| October 06, 2025 | 39.52 | 39.53 | 39.53 | 40.07 | 39 | 378,200 |
| October 03, 2025 | 38.87 | 39.26 | 39.26 | 40.14 | 38.87 | 441,925 |
| October 02, 2025 | 38.99 | 38.76 | 38.76 | 39.48 | 38.42 | 419,300 |
| October 01, 2025 | 38.03 | 38.81 | 38.81 | 38.92 | 37.68 | 424,700 |
| September 30, 2025 | 38.73 | 38.1 | 38.1 | 38.95 | 37.63 | 486,528 |
| September 29, 2025 | 37.32 | 38.89 | 38.89 | 39.12 | 36.82 | 684,248 |
| September 26, 2025 | 36.95 | 36.87 | 36.87 | 37.31 | 36.51 | 315,700 |
| September 25, 2025 | 36.03 | 36.47 | 36.47 | 36.75 | 35.34 | 508,600 |
| September 24, 2025 | 36.6 | 36.42 | 36.42 | 37.25 | 36 | 439,146 |
| September 23, 2025 | 38.01 | 36.66 | 36.66 | 38.56 | 36.56 | 477,604 |
| September 22, 2025 | 38.33 | 37.64 | 37.64 | 38.57 | 37.58 | 487,400 |
| September 19, 2025 | 39.27 | 38.3 | 38.3 | 39.58 | 38.11 | 1.21M |
| September 18, 2025 | 39.04 | 39.2 | 39.2 | 39.55 | 38.63 | 507,924 |
| September 17, 2025 | 38.29 | 38.36 | 38.36 | 39.59 | 37.91 | 541,700 |
| September 16, 2025 | 37.35 | 38.27 | 38.27 | 38.44 | 37.08 | 588,610 |
| September 15, 2025 | 36.97 | 36.65 | 36.65 | 37.18 | 36.48 | 499,300 |
| September 12, 2025 | 37.77 | 36.63 | 36.63 | 37.77 | 36.58 | 402,800 |
| September 11, 2025 | 36.76 | 37.67 | 37.67 | 37.85 | 36.61 | 720,929 |
| September 10, 2025 | 38.03 | 36.59 | 36.59 | 38.43 | 35.98 | 818,300 |
| September 09, 2025 | 38.52 | 38.27 | 38.27 | 38.83 | 37.94 | 321,400 |
| September 08, 2025 | 38.16 | 38.51 | 38.51 | 38.77 | 37.69 | 419,101 |
| September 05, 2025 | 37.5 | 38.09 | 38.09 | 39.01 | 37.5 | 383,905 |
| September 04, 2025 | 37.39 | 37.36 | 37.36 | 37.58 | 36.57 | 335,900 |
| September 03, 2025 | 37.94 | 37.23 | 37.23 | 38.39 | 37.17 | 463,200 |
| September 02, 2025 | 37.77 | 37.96 | 37.96 | 38.19 | 37.2 | 396,200 |
| August 29, 2025 | 37.3 | 38.21 | 38.21 | 38.35 | 37.15 | 498,748 |
| August 28, 2025 | 38.01 | 37.31 | 37.31 | 38.32 | 36.8 | 358,600 |
| August 27, 2025 | 37.69 | 37.79 | 37.79 | 38.51 | 37.07 | 263,800 |
| August 26, 2025 | 37.71 | 37.74 | 37.74 | 38.34 | 37.26 | 414,600 |
| August 25, 2025 | 37.97 | 37.87 | 37.87 | 38.96 | 37.68 | 551,012 |
| August 22, 2025 | 36.64 | 38.21 | 38.21 | 39.31 | 35.54 | 607,602 |
| August 21, 2025 | 35.45 | 36.25 | 36.25 | 36.6 | 35.14 | 540,305 |
| August 20, 2025 | 37.31 | 35.88 | 35.88 | 37.31 | 35.75 | 642,453 |
| August 19, 2025 | 37.2 | 37.24 | 37.24 | 37.55 | 36.49 | 424,037 |
| August 18, 2025 | 36.39 | 37.04 | 37.04 | 37.24 | 35.98 | 475,700 |
| August 15, 2025 | 36.5 | 36.4 | 36.4 | 36.73 | 36.05 | 453,300 |
| August 14, 2025 | 35.62 | 36.22 | 36.22 | 36.34 | 35.45 | 429,906 |
| August 13, 2025 | 34.69 | 36.58 | 36.58 | 36.64 | 34.69 | 706,500 |
| August 12, 2025 | 34.5 | 34.67 | 34.67 | 35.6 | 34.34 | 531,940 |
| August 11, 2025 | 36.68 | 34.35 | 34.35 | 36.82 | 34.26 | 817,704 |
| August 08, 2025 | 37.7 | 36.68 | 36.68 | 37.88 | 35.5 | 1.18M |
| August 07, 2025 | 33 | 37.69 | 37.69 | 37.9 | 32.89 | 2.1M |
| August 06, 2025 | 30.12 | 30.99 | 30.99 | 31.1 | 29.95 | 1.01M |
| August 05, 2025 | 30.4 | 29.81 | 29.81 | 30.42 | 29.2 | 509,300 |
| August 04, 2025 | 29.54 | 30.5 | 30.5 | 30.58 | 29.29 | 466,600 |
| August 01, 2025 | 30.91 | 29.49 | 29.49 | 30.91 | 28.55 | 700,900 |
| July 31, 2025 | 30.87 | 31.12 | 31.12 | 31.23 | 30.2 | 717,100 |