GLOBALFOUNDRIES Inc. (GFS) Price History
Daily open, high, low, close and volume for GLOBALFOUNDRIES Inc. (GFS) from 2025-10-22 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | $45.44 | $48.44 | $45.12 | $47.01 | 6,200,100 |
| 2026-10-19 | $48.10 | $48.53 | $45.70 | $46.11 | 7,225,100 |
| 2026-10-16 | $48.00 | $48.56 | $46.57 | $46.68 | 6,123,500 |
| 2026-10-15 | $46.90 | $48.87 | $45.61 | $48.76 | 8,583,700 |
| 2026-10-14 | $47.88 | $49.80 | $47.28 | $48.94 | 13,788,900 |
| 2026-10-13 | $47.04 | $48.44 | $46.22 | $46.70 | 4,954,300 |
| 2026-10-12 | $47.49 | $48.98 | $46.82 | $48.34 | 7,718,800 |
| 2026-10-09 | $50.41 | $50.90 | $47.55 | $48.24 | 5,936,800 |
| 2026-10-08 | $49.24 | $51.45 | $47.68 | $49.36 | 10,466,300 |
| 2026-10-07 | $47.27 | $48.21 | $47.18 | $48.07 | 2,973,900 |
| 2026-10-06 | $48.83 | $49.47 | $48.50 | $48.63 | 2,413,500 |
| 2026-10-05 | $48.90 | $49.20 | $47.50 | $48.56 | 4,463,900 |
| 2026-10-02 | $50.00 | $50.99 | $49.83 | $50.17 | 3,646,700 |
| 2026-10-01 | $47.92 | $48.99 | $47.61 | $48.68 | 2,334,000 |
| 2026-09-30 | $48.24 | $48.59 | $47.43 | $47.92 | 2,265,900 |
| 2026-09-29 | $48.50 | $48.88 | $47.60 | $47.86 | 2,275,000 |
| 2026-09-28 | $48.83 | $49.06 | $46.64 | $47.78 | 3,190,700 |
| 2026-09-25 | $47.49 | $49.42 | $47.12 | $49.00 | 4,939,200 |
| 2026-09-24 | $45.56 | $47.08 | $45.39 | $47.05 | 4,729,200 |
| 2026-09-23 | $47.44 | $47.90 | $46.35 | $46.42 | 3,271,500 |
| 2026-09-22 | $48.00 | $49.37 | $47.80 | $47.95 | 4,497,500 |
| 2026-09-21 | $49.04 | $49.18 | $47.87 | $48.57 | 3,964,900 |
| 2026-09-18 | $46.20 | $47.87 | $45.25 | $47.82 | 6,585,900 |
| 2026-09-17 | $44.87 | $47.10 | $44.56 | $45.84 | 6,381,200 |
| 2026-09-16 | $43.91 | $44.16 | $42.56 | $43.03 | 2,752,500 |
| 2026-09-15 | $43.58 | $44.41 | $42.15 | $42.75 | 3,909,700 |
| 2026-09-14 | $44.37 | $45.37 | $43.51 | $43.54 | 3,994,800 |
| 2026-09-11 | $46.44 | $47.33 | $46.03 | $46.95 | 3,695,500 |
| 2026-09-10 | $44.83 | $46.30 | $44.64 | $45.96 | 3,028,700 |
| 2026-09-09 | $45.09 | $46.34 | $45.00 | $45.95 | 3,281,700 |
| 2026-09-08 | $46.30 | $46.69 | $44.90 | $45.09 | 5,471,400 |
| 2026-09-04 | $44.88 | $45.62 | $44.53 | $45.21 | 2,631,300 |
| 2026-09-03 | $43.24 | $44.53 | $42.70 | $44.53 | 4,321,000 |
| 2026-09-02 | $44.42 | $44.53 | $43.17 | $43.97 | 3,413,300 |
| 2026-09-01 | $43.88 | $44.47 | $43.26 | $43.93 | 4,060,400 |
| 2026-08-31 | $44.98 | $45.42 | $44.39 | $44.69 | 3,384,000 |
| 2026-08-28 | $46.34 | $46.45 | $44.53 | $44.76 | 3,307,400 |
| 2026-08-27 | $46.75 | $47.12 | $45.62 | $46.34 | 5,076,000 |
| 2026-08-26 | $45.71 | $46.04 | $45.11 | $45.67 | 4,575,700 |
| 2026-08-25 | $46.90 | $46.90 | $45.54 | $45.92 | 3,782,800 |
| 2026-08-24 | $47.02 | $47.17 | $45.45 | $45.95 | 3,677,000 |
| 2026-08-21 | $48.15 | $48.40 | $46.96 | $48.05 | 2,707,500 |
| 2026-08-20 | $48.38 | $48.63 | $47.06 | $47.33 | 3,433,900 |
| 2026-08-19 | $50.78 | $51.00 | $48.09 | $48.58 | 3,380,900 |
| 2026-08-18 | $51.24 | $51.61 | $49.56 | $49.90 | 3,373,200 |
| 2026-08-17 | $54.88 | $55.58 | $53.27 | $53.44 | 4,197,900 |
| 2026-08-14 | $53.12 | $55.06 | $52.56 | $54.58 | 4,007,400 |
| 2026-08-13 | $52.62 | $53.63 | $52.52 | $52.69 | 3,182,100 |
| 2026-08-12 | $53.49 | $53.72 | $52.30 | $53.18 | 4,225,200 |
| 2026-08-11 | $51.00 | $51.82 | $50.44 | $50.82 | 2,817,900 |
| 2026-08-10 | $55.10 | $55.55 | $50.03 | $50.05 | 6,570,700 |
| 2026-08-07 | $51.18 | $54.00 | $50.36 | $53.93 | 5,722,500 |
| 2026-08-06 | $48.54 | $52.04 | $47.55 | $50.36 | 4,949,800 |
| 2026-08-05 | $48.14 | $52.64 | $48.04 | $49.46 | 7,927,200 |
| 2026-08-04 | $53.18 | $53.18 | $51.46 | $52.02 | 6,911,400 |
| 2026-08-03 | $48.05 | $50.73 | $48.00 | $50.01 | 4,079,500 |
| 2026-07-31 | $52.22 | $53.24 | $49.80 | $49.99 | 4,768,600 |
| 2026-07-30 | $48.93 | $50.87 | $48.86 | $49.89 | 4,054,500 |
| 2026-07-29 | $48.98 | $49.97 | $46.39 | $47.07 | 5,862,300 |
| 2026-07-28 | $50.90 | $51.17 | $48.68 | $49.02 | 4,422,700 |
| 2026-07-27 | $54.18 | $54.47 | $50.67 | $53.18 | 4,182,800 |
| 2026-07-24 | $55.93 | $56.74 | $52.96 | $53.53 | 3,817,400 |
| 2026-07-23 | $57.45 | $58.55 | $56.39 | $56.91 | 2,427,400 |
| 2026-07-22 | $57.81 | $59.76 | $57.67 | $58.49 | 3,104,900 |
| 2026-07-21 | $59.49 | $59.91 | $57.82 | $59.39 | 5,438,200 |
| 2026-07-20 | $58.22 | $59.00 | $56.62 | $56.81 | 2,577,200 |
| 2026-07-17 | $55.86 | $59.01 | $55.17 | $57.48 | 3,613,400 |
| 2026-07-16 | $59.05 | $59.40 | $57.05 | $58.24 | 5,746,800 |
| 2026-07-15 | $64.53 | $64.59 | $59.34 | $61.41 | 3,805,200 |
| 2026-07-14 | $67.64 | $67.64 | $63.18 | $63.39 | 3,712,700 |
| 2026-07-13 | $67.00 | $67.50 | $63.86 | $63.94 | 2,403,600 |
| 2026-07-10 | $68.00 | $69.87 | $67.97 | $68.97 | 1,382,100 |
| 2026-07-09 | $70.90 | $72.16 | $69.41 | $69.71 | 1,917,300 |
| 2026-07-08 | $65.62 | $68.32 | $65.51 | $67.97 | 2,354,900 |
| 2026-07-07 | $66.01 | $67.06 | $63.33 | $65.84 | 4,682,500 |
| 2026-07-06 | $71.84 | $72.46 | $68.26 | $68.91 | 4,149,500 |
| 2026-07-02 | $77.47 | $77.59 | $68.49 | $69.84 | 3,792,500 |
| 2026-07-01 | $76.86 | $80.07 | $76.53 | $77.23 | 3,043,400 |
| 2026-06-30 | $80.88 | $82.80 | $80.37 | $82.41 | 3,289,200 |
| 2026-06-29 | $79.55 | $81.67 | $75.58 | $81.00 | 2,918,100 |
| 2026-06-26 | $81.68 | $81.68 | $78.80 | $79.78 | 3,610,700 |
| 2026-06-25 | $87.02 | $88.74 | $82.75 | $86.12 | 2,610,500 |
| 2026-06-24 | $83.53 | $85.17 | $81.58 | $83.70 | 3,231,000 |
| 2026-06-23 | $83.75 | $86.41 | $82.38 | $83.39 | 3,462,400 |
| 2026-06-22 | $88.38 | $90.78 | $88.11 | $89.67 | 3,910,200 |
| 2026-06-18 | $83.42 | $85.92 | $82.31 | $85.83 | 2,977,600 |
| 2026-06-17 | $81.99 | $83.73 | $80.41 | $80.64 | 2,404,700 |
| 2026-06-16 | $83.32 | $84.87 | $79.85 | $79.92 | 2,022,500 |
| 2026-06-15 | $85.40 | $86.00 | $82.54 | $83.98 | 2,067,100 |
| 2026-06-12 | $80.37 | $82.71 | $79.00 | $81.38 | 2,156,000 |
| 2026-06-11 | $77.00 | $80.82 | $76.19 | $80.74 | 3,241,200 |
| 2026-06-10 | $75.26 | $77.08 | $73.32 | $74.82 | 3,165,400 |
| 2026-06-09 | $78.80 | $79.68 | $70.49 | $75.26 | 3,949,000 |
| 2026-06-08 | $78.76 | $78.95 | $76.68 | $77.31 | 3,127,300 |
| 2026-06-05 | $82.00 | $82.54 | $75.22 | $75.53 | 7,048,600 |
| 2026-06-04 | $81.78 | $86.85 | $81.30 | $84.70 | 3,913,600 |
| 2026-06-03 | $86.50 | $88.50 | $83.31 | $85.99 | 5,399,000 |
| 2026-06-02 | $81.61 | $85.74 | $80.01 | $84.60 | 5,781,400 |
| 2026-06-01 | $77.65 | $81.00 | $76.34 | $79.93 | 6,510,000 |
| 2026-05-29 | $81.03 | $82.79 | $79.27 | $79.97 | 5,886,700 |
| 2026-05-28 | $81.13 | $82.12 | $79.50 | $80.63 | 9,601,500 |
| 2026-05-27 | $82.89 | $83.30 | $78.89 | $81.11 | 21,664,900 |
| 2026-05-26 | $87.64 | $92.55 | $82.85 | $89.96 | 11,488,300 |
| 2026-05-22 | $85.68 | $89.90 | $85.06 | $85.64 | 11,819,800 |
| 2026-05-21 | $78.07 | $81.46 | $75.11 | $81.35 | 11,010,400 |
| 2026-05-20 | $67.71 | $70.82 | $67.23 | $70.79 | 3,340,100 |
| 2026-05-19 | $66.33 | $68.52 | $65.51 | $66.68 | 2,881,300 |
| 2026-05-18 | $71.46 | $71.96 | $66.58 | $67.84 | 3,757,400 |
| 2026-05-15 | $71.51 | $71.82 | $70.07 | $71.03 | 3,285,100 |
| 2026-05-14 | $74.97 | $75.33 | $72.89 | $73.84 | 2,325,300 |
| 2026-05-13 | $74.50 | $75.65 | $73.37 | $74.99 | 3,069,400 |
| 2026-05-12 | $72.90 | $73.37 | $69.77 | $72.15 | 4,238,100 |
| 2026-05-11 | $75.30 | $76.98 | $73.56 | $74.99 | 3,355,500 |
| 2026-05-08 | $71.99 | $75.17 | $70.60 | $74.12 | 6,172,400 |
| 2026-05-07 | $72.14 | $76.37 | $68.93 | $70.93 | 8,995,800 |
| 2026-05-06 | $75.51 | $75.53 | $69.83 | $72.30 | 8,078,900 |
| 2026-05-05 | $70.00 | $74.39 | $68.02 | $74.04 | 9,139,300 |
| 2026-05-04 | $68.84 | $69.30 | $66.82 | $67.75 | 5,842,300 |
| 2026-05-01 | $64.20 | $65.05 | $63.36 | $64.91 | 2,033,400 |
| 2026-04-30 | $63.00 | $64.86 | $62.26 | $64.60 | 3,909,800 |
| 2026-04-29 | $60.69 | $63.69 | $60.10 | $62.74 | 4,584,700 |
| 2026-04-28 | $58.21 | $59.79 | $57.93 | $59.49 | 3,230,100 |
| 2026-04-27 | $61.89 | $61.98 | $59.20 | $60.35 | 3,575,100 |
| 2026-04-24 | $64.72 | $65.05 | $61.41 | $61.79 | 4,134,900 |
| 2026-04-23 | $59.63 | $63.68 | $59.27 | $61.54 | 4,659,400 |
| 2026-04-22 | $60.26 | $60.54 | $58.75 | $60.39 | 3,001,000 |
| 2026-04-21 | $59.67 | $60.98 | $58.40 | $59.24 | 5,687,100 |
| 2026-04-20 | $58.44 | $60.07 | $56.65 | $58.76 | 8,783,100 |
| 2026-04-17 | $52.06 | $54.98 | $52.00 | $54.75 | 5,077,800 |
| 2026-04-16 | $48.71 | $51.01 | $48.50 | $50.39 | 3,817,300 |
| 2026-04-15 | $48.31 | $48.85 | $47.37 | $48.31 | 2,643,700 |
| 2026-04-14 | $49.35 | $49.37 | $48.25 | $48.41 | 2,289,200 |
| 2026-04-13 | $48.59 | $49.58 | $48.11 | $49.03 | 1,625,900 |
| 2026-04-10 | $49.33 | $50.11 | $48.75 | $48.93 | 2,596,400 |
| 2026-04-09 | $47.60 | $49.25 | $47.12 | $48.70 | 2,927,800 |
| 2026-04-08 | $46.13 | $47.96 | $45.69 | $47.80 | 3,878,000 |
| 2026-04-07 | $43.51 | $44.00 | $42.41 | $43.93 | 1,665,100 |
| 2026-04-06 | $43.81 | $44.84 | $42.78 | $43.61 | 1,880,400 |
| 2026-04-02 | $42.96 | $44.52 | $42.60 | $43.75 | 2,431,100 |
| 2026-04-01 | $45.04 | $45.74 | $43.87 | $44.24 | 3,426,900 |
| 2026-03-31 | $42.07 | $44.71 | $41.89 | $44.48 | 3,373,000 |
| 2026-03-30 | $43.49 | $44.01 | $40.54 | $41.38 | 4,483,700 |
| 2026-03-27 | $43.78 | $44.43 | $42.62 | $42.94 | 2,019,100 |
| 2026-03-26 | $45.99 | $46.49 | $44.42 | $44.57 | 2,360,200 |
| 2026-03-25 | $46.72 | $47.76 | $46.44 | $46.74 | 4,000,900 |
| 2026-03-24 | $43.33 | $46.94 | $43.28 | $46.08 | 4,035,000 |
| 2026-03-23 | $44.49 | $44.58 | $43.49 | $43.96 | 2,442,900 |
| 2026-03-20 | $43.06 | $44.38 | $42.65 | $43.08 | 8,014,800 |
| 2026-03-19 | $41.57 | $43.38 | $41.10 | $43.36 | 5,059,600 |
| 2026-03-18 | $43.25 | $43.45 | $42.44 | $42.47 | 3,450,800 |
| 2026-03-17 | $43.58 | $44.75 | $43.02 | $43.25 | 3,631,800 |
| 2026-03-16 | $42.98 | $44.16 | $42.40 | $43.77 | 5,680,700 |
| 2026-03-13 | $41.85 | $42.26 | $41.21 | $41.86 | 4,908,500 |
| 2026-03-12 | $42.37 | $43.24 | $40.99 | $41.59 | 16,821,800 |
| 2026-03-11 | $47.10 | $47.55 | $42.82 | $44.09 | 3,750,800 |
| 2026-03-10 | $47.24 | $48.25 | $46.54 | $46.63 | 2,515,500 |
| 2026-03-09 | $45.85 | $47.42 | $44.52 | $47.38 | 4,085,600 |
| 2026-03-06 | $47.35 | $47.87 | $46.28 | $46.88 | 2,643,100 |
| 2026-03-05 | $47.63 | $50.15 | $46.83 | $48.33 | 3,833,200 |
| 2026-03-04 | $47.81 | $48.20 | $46.50 | $47.57 | 2,370,700 |
| 2026-03-03 | $48.06 | $48.23 | $46.74 | $47.22 | 3,088,900 |
| 2026-03-02 | $46.59 | $50.06 | $46.02 | $49.87 | 3,854,600 |
| 2026-02-27 | $45.90 | $47.59 | $45.50 | $47.55 | 2,836,800 |
| 2026-02-26 | $48.80 | $48.96 | $45.72 | $46.92 | 4,284,300 |
| 2026-02-25 | $47.70 | $48.98 | $47.63 | $48.86 | 2,809,800 |
| 2026-02-24 | $46.92 | $47.92 | $46.84 | $47.62 | 3,104,400 |
| 2026-02-23 | $45.78 | $46.62 | $45.57 | $46.16 | 2,202,700 |
| 2026-02-20 | $45.23 | $47.17 | $45.20 | $46.19 | 2,504,100 |
| 2026-02-19 | $46.33 | $46.87 | $45.30 | $45.44 | 2,443,800 |
| 2026-02-18 | $48.28 | $48.69 | $46.10 | $46.55 | 3,017,700 |
| 2026-02-17 | $48.93 | $49.37 | $47.31 | $48.22 | 3,838,700 |
| 2026-02-13 | $47.96 | $49.99 | $47.76 | $48.99 | 3,708,400 |
| 2026-02-12 | $49.24 | $50.98 | $48.01 | $48.70 | 7,396,300 |
| 2026-02-11 | $43.69 | $48.88 | $43.20 | $48.74 | 7,701,300 |
| 2026-02-10 | $43.70 | $43.95 | $41.67 | $41.90 | 8,093,100 |
| 2026-02-09 | $42.91 | $43.67 | $42.62 | $43.53 | 3,476,300 |
| 2026-02-06 | $41.07 | $43.06 | $41.00 | $42.91 | 3,351,800 |
| 2026-02-05 | $40.46 | $41.10 | $40.00 | $40.97 | 3,950,900 |
| 2026-02-04 | $40.69 | $41.80 | $40.26 | $41.10 | 2,544,500 |
| 2026-02-03 | $42.24 | $42.34 | $39.18 | $40.69 | 3,067,900 |
| 2026-02-02 | $41.49 | $42.80 | $41.40 | $42.18 | 2,687,900 |
| 2026-01-30 | $43.94 | $44.26 | $41.84 | $42.20 | 2,703,300 |
| 2026-01-29 | $45.37 | $45.84 | $43.33 | $44.46 | 3,494,800 |
| 2026-01-28 | $47.90 | $48.01 | $45.32 | $45.79 | 3,739,600 |
| 2026-01-27 | $46.12 | $48.56 | $46.09 | $47.41 | 5,961,600 |
| 2026-01-26 | $43.51 | $44.66 | $43.13 | $44.22 | 3,493,200 |
| 2026-01-23 | $45.01 | $45.04 | $42.72 | $42.85 | 4,317,400 |
| 2026-01-22 | $46.50 | $46.58 | $44.69 | $45.01 | 3,999,000 |
| 2026-01-21 | $44.37 | $46.66 | $44.12 | $45.89 | 6,837,400 |
| 2026-01-20 | $40.20 | $44.24 | $40.13 | $43.62 | 7,071,000 |
| 2026-01-16 | $42.08 | $42.36 | $41.19 | $41.24 | 3,419,700 |
| 2026-01-15 | $42.06 | $42.73 | $41.44 | $41.53 | 4,342,500 |
| 2026-01-14 | $40.87 | $42.43 | $40.68 | $41.35 | 4,489,900 |
| 2026-01-13 | $39.93 | $41.90 | $39.41 | $40.87 | 4,070,600 |
| 2026-01-12 | $39.57 | $40.71 | $38.96 | $39.89 | 2,937,500 |
| 2026-01-09 | $39.02 | $40.12 | $38.85 | $39.74 | 1,905,300 |
| 2026-01-08 | $39.92 | $40.03 | $38.68 | $38.91 | 2,300,200 |
| 2026-01-07 | $39.20 | $40.64 | $39.00 | $40.60 | 4,818,100 |
| 2026-01-06 | $37.53 | $39.75 | $37.53 | $39.41 | 4,477,700 |
| 2026-01-05 | $37.49 | $38.13 | $37.06 | $37.13 | 2,964,800 |
| 2026-01-02 | $35.54 | $36.99 | $35.36 | $36.87 | 3,407,400 |
| 2025-12-31 | $35.54 | $35.70 | $34.88 | $34.92 | 2,226,100 |
| 2025-12-30 | $36.09 | $36.52 | $36.08 | $36.12 | 2,070,700 |
| 2025-12-29 | $35.45 | $35.94 | $35.45 | $35.85 | 2,619,800 |
| 2025-12-26 | $35.90 | $35.98 | $35.32 | $35.81 | 3,039,200 |
| 2025-12-24 | $35.91 | $35.94 | $35.56 | $35.75 | 1,013,700 |
| 2025-12-23 | $36.28 | $36.54 | $35.78 | $35.79 | 2,832,200 |
| 2025-12-22 | $36.74 | $37.29 | $36.00 | $36.42 | 4,704,700 |
| 2025-12-19 | $36.15 | $37.01 | $36.06 | $36.63 | 52,580,300 |
| 2025-12-18 | $36.83 | $37.00 | $35.99 | $36.17 | 4,097,500 |
| 2025-12-17 | $37.05 | $37.31 | $36.12 | $36.25 | 3,405,000 |
| 2025-12-16 | $36.95 | $37.33 | $36.29 | $37.08 | 3,466,100 |
| 2025-12-15 | $39.16 | $39.18 | $37.11 | $37.24 | 5,225,200 |
| 2025-12-12 | $39.95 | $40.13 | $38.56 | $38.73 | 4,228,900 |
| 2025-12-11 | $40.08 | $40.18 | $39.14 | $39.98 | 3,636,300 |
| 2025-12-10 | $39.84 | $40.62 | $39.57 | $40.42 | 2,648,200 |
| 2025-12-09 | $39.79 | $40.63 | $39.49 | $39.96 | 2,535,200 |
| 2025-12-08 | $39.35 | $39.94 | $38.80 | $39.92 | 2,984,500 |
| 2025-12-05 | $38.00 | $39.69 | $37.98 | $38.95 | 3,392,000 |
| 2025-12-04 | $37.95 | $37.98 | $37.32 | $37.58 | 2,069,400 |
| 2025-12-03 | $37.10 | $38.14 | $37.01 | $38.09 | 2,108,000 |
| 2025-12-02 | $35.96 | $37.34 | $35.74 | $37.13 | 2,688,900 |
| 2025-12-01 | $35.37 | $36.25 | $35.31 | $35.88 | 2,654,400 |
| 2025-11-28 | $35.27 | $35.85 | $35.10 | $35.84 | 1,314,000 |
| 2025-11-26 | $34.50 | $35.55 | $34.33 | $35.27 | 2,352,400 |
| 2025-11-25 | $34.26 | $34.66 | $33.78 | $34.60 | 2,288,200 |
| 2025-11-24 | $33.97 | $34.92 | $33.79 | $34.64 | 2,479,000 |
| 2025-11-21 | $32.33 | $34.40 | $32.21 | $33.99 | 2,748,700 |
| 2025-11-20 | $33.16 | $33.79 | $32.02 | $32.24 | 2,469,900 |
| 2025-11-19 | $32.84 | $33.25 | $32.54 | $32.94 | 2,060,000 |
| 2025-11-18 | $32.74 | $33.21 | $32.19 | $32.85 | 2,350,500 |
| 2025-11-17 | $32.88 | $33.89 | $32.67 | $32.96 | 2,679,700 |
| 2025-11-14 | $32.44 | $33.12 | $32.14 | $33.05 | 3,000,100 |
| 2025-11-13 | $33.88 | $33.93 | $32.27 | $32.72 | 4,740,900 |
| 2025-11-12 | $37.06 | $37.19 | $32.20 | $34.17 | 9,250,100 |
| 2025-11-11 | $34.60 | $35.24 | $34.27 | $34.81 | 4,024,800 |
| 2025-11-10 | $34.76 | $35.09 | $34.31 | $34.62 | 3,519,900 |
| 2025-11-07 | $34.11 | $34.17 | $32.63 | $34.08 | 2,732,800 |
| 2025-11-06 | $35.73 | $35.78 | $34.36 | $34.42 | 2,516,900 |
| 2025-11-05 | $34.44 | $35.90 | $34.34 | $35.63 | 2,419,600 |
| 2025-11-04 | $35.07 | $35.27 | $34.13 | $34.42 | 2,633,600 |
| 2025-11-03 | $35.67 | $36.06 | $35.04 | $35.66 | 2,432,400 |
| 2025-10-31 | $35.89 | $35.99 | $35.17 | $35.60 | 3,278,800 |
| 2025-10-30 | $34.61 | $37.20 | $34.45 | $36.06 | 5,995,100 |
| 2025-10-29 | $34.92 | $34.98 | $34.19 | $34.35 | 2,172,000 |
| 2025-10-28 | $34.74 | $35.45 | $34.04 | $34.64 | 3,618,900 |
| 2025-10-27 | $35.33 | $36.17 | $35.17 | $35.42 | 2,140,500 |
| 2025-10-24 | $36.19 | $36.20 | $35.32 | $35.32 | 2,382,700 |
| 2025-10-23 | $34.16 | $35.20 | $34.06 | $35.17 | 1,896,100 |
| 2025-10-22 | $35.08 | $35.46 | $34.14 | $34.48 | 2,476,600 |