26.64
+0.046(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.61 | 26.64 | 26.64 | 26.72 | 26.57 | 333,386 |
| September 25, 2025 | 26.7 | 26.6 | 26.6 | 26.7 | 26.5 | 174,204 |
| September 24, 2025 | 26.83 | 26.75 | 26.75 | 26.84 | 26.75 | 3,724 |
| September 23, 2025 | 26.93 | 26.9 | 26.9 | 26.94 | 26.9 | 34,057 |
| September 22, 2025 | 26.77 | 26.85 | 26.85 | 26.86 | 26.73 | 18 |
| September 19, 2025 | 26.65 | 26.68 | 26.68 | 26.75 | 26.65 | 1,678 |
| September 18, 2025 | 26.68 | 26.74 | 26.74 | 26.79 | 26.65 | 7,869 |
| September 17, 2025 | 26.58 | 26.56 | 26.56 | 26.61 | 26.55 | 18,816 |
| September 16, 2025 | 26.65 | 26.57 | 26.57 | 26.7 | 26.57 | 24,297 |
| September 15, 2025 | 26.53 | 26.6 | 26.6 | 26.62 | 26.5 | 43,197 |
| September 12, 2025 | 26.49 | 26.5 | 26.5 | 26.52 | 26.47 | 54,741 |
| September 11, 2025 | 26.32 | 26.5 | 26.5 | 26.5 | 26.31 | 30,056 |
| September 10, 2025 | 26.28 | 26.29 | 26.29 | 26.34 | 26.24 | 82,797 |
| September 09, 2025 | 26.18 | 26.13 | 26.13 | 26.18 | 26.09 | 17 |
| September 08, 2025 | 26.11 | 26.16 | 26.16 | 26.16 | 26.11 | 2,382 |
| September 05, 2025 | 26.21 | 26.04 | 26.04 | 26.27 | 25.94 | 8,264 |
| September 04, 2025 | 25.96 | 26.03 | 26.03 | 26.03 | 25.96 | 2,371 |
| September 03, 2025 | 25.84 | 25.89 | 25.89 | 25.93 | 25.84 | 7,459 |
| September 02, 2025 | 25.98 | 25.61 | 25.61 | 25.98 | 25.61 | 10,952 |
| September 01, 2025 | 25.98 | 26.02 | 26.02 | 26.02 | 25.97 | 12,166 |
| August 29, 2025 | 26.13 | 25.95 | 25.95 | 26.13 | 25.94 | 3,870 |
| August 28, 2025 | 26.09 | 26.07 | 26.07 | 26.11 | 26.03 | 47,365 |
| August 27, 2025 | 26.02 | 26.04 | 26.04 | 26.05 | 25.99 | 1,414 |
| August 26, 2025 | 25.85 | 25.89 | 25.89 | 25.89 | 25.85 | 1 |
| August 25, 2025 | 25.97 | 25.98 | 25.98 | 25.99 | 25.94 | 30 |
| August 22, 2025 | 25.6 | 26.04 | 26.04 | 26.04 | 25.59 | 6,386 |
| August 21, 2025 | 25.72 | 25.69 | 25.69 | 25.72 | 25.58 | 6,316 |
| August 20, 2025 | 25.73 | 25.64 | 25.64 | 25.77 | 25.58 | 4,858 |
| August 19, 2025 | 25.9 | 25.85 | 25.85 | 25.92 | 25.85 | 28 |
| August 18, 2025 | 25.92 | 25.9 | 25.9 | 25.93 | 25.9 | 439 |
| August 15, 2025 | 26.08 | 25.95 | 25.95 | 26.08 | 25.93 | 457 |
| August 14, 2025 | 25.97 | 25.93 | 25.93 | 25.99 | 25.89 | 18,909 |
| August 13, 2025 | 25.93 | 25.94 | 25.94 | 26 | 25.92 | 2,174 |
| August 12, 2025 | 25.66 | 25.83 | 25.83 | 25.83 | 25.61 | 5,011 |
| August 11, 2025 | 25.74 | 25.68 | 25.68 | 25.74 | 25.68 | 25,493 |
| August 08, 2025 | 25.54 | 25.62 | 25.62 | 25.65 | 25.53 | 4,127 |
| August 07, 2025 | 25.57 | 25.47 | 25.47 | 25.69 | 25.47 | 71,068 |
| August 06, 2025 | 25.42 | 25.49 | 25.49 | 25.49 | 25.37 | 12,053 |
| August 05, 2025 | 25.51 | 25.29 | 25.29 | 25.51 | 25.29 | 19 |
| August 04, 2025 | 25.16 | 25.37 | 25.37 | 25.37 | 25.16 | 32 |
| August 01, 2025 | 25.39 | 25.05 | 25.05 | 25.39 | 25.05 | 46,825 |
| July 31, 2025 | 25.81 | 25.67 | 25.67 | 25.87 | 25.67 | 11,095 |
| July 30, 2025 | 25.64 | 25.62 | 25.62 | 25.65 | 25.62 | 8,232 |
| July 29, 2025 | 25.71 | 25.62 | 25.62 | 25.75 | 25.62 | 7,559 |
| July 28, 2025 | 25.78 | 25.69 | 25.69 | 25.78 | 25.66 | 30,889 |
| July 25, 2025 | 25.61 | 25.63 | 25.63 | 25.63 | 25.59 | 40,093 |
| July 24, 2025 | 25.56 | 25.62 | 25.62 | 25.63 | 25.56 | 3,259 |
| July 23, 2025 | 25.43 | 25.43 | 25.43 | 25.47 | 25.42 | 39,454 |
| July 22, 2025 | 25.34 | 25.31 | 25.31 | 25.36 | 25.26 | 68,371 |
| July 21, 2025 | 25.36 | 25.46 | 25.46 | 25.46 | 25.36 | 4,162 |
| July 18, 2025 | 25.38 | 25.31 | 25.31 | 25.38 | 25.31 | 53,809 |
| July 17, 2025 | 25.19 | 25.27 | 25.27 | 25.27 | 25.16 | 16,297 |
| July 16, 2025 | 25.02 | 24.94 | 24.94 | 25.14 | 24.94 | 12,307 |
| July 15, 2025 | 25.27 | 25.18 | 25.18 | 25.3 | 25.18 | 129 |
| July 14, 2025 | 25 | 25.16 | 25.16 | 25.16 | 25 | 7,461 |
| July 11, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.06 | 134 |
| July 10, 2025 | 25.09 | 25.22 | 25.22 | 25.22 | 25.09 | 47,576 |
| July 09, 2025 | 25.01 | 25.08 | 25.08 | 25.19 | 25.01 | 79,317 |
| July 08, 2025 | 25.04 | 25.01 | 25.01 | 25.05 | 25.01 | 8,130 |
| July 07, 2025 | 25.11 | 25.07 | 25.07 | 25.14 | 25.05 | 15,209 |