26.48
-0.15(-0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 26.61 | 26.48 | 26.48 | 26.8 | 26.32 | 143,036 |
| October 22, 2025 | 26.62 | 26.63 | 26.63 | 27 | 26.51 | 62,000 |
| October 21, 2025 | 26.42 | 26.6 | 26.6 | 26.89 | 26.38 | 68,838 |
| October 20, 2025 | 25.83 | 26.51 | 26.51 | 26.56 | 25.83 | 89,538 |
| October 17, 2025 | 26.08 | 25.72 | 25.72 | 26.18 | 25.66 | 149,907 |
| October 16, 2025 | 26.99 | 25.86 | 25.86 | 27 | 25.61 | 232,300 |
| October 15, 2025 | 27.62 | 26.98 | 26.98 | 27.77 | 26.83 | 87,300 |
| October 14, 2025 | 26.44 | 27.49 | 27.49 | 27.68 | 26.44 | 98,005 |
| October 13, 2025 | 26.73 | 26.67 | 26.67 | 26.73 | 26.18 | 80,200 |
| October 10, 2025 | 27.18 | 26.25 | 26.25 | 27.53 | 26.25 | 215,420 |
| October 09, 2025 | 27 | 27.09 | 27.09 | 27.15 | 26.74 | 130,600 |
| October 08, 2025 | 27.53 | 27.04 | 27.04 | 27.54 | 27.01 | 88,970 |
| October 07, 2025 | 27.39 | 27.34 | 27.34 | 27.73 | 27.3 | 102,300 |
| October 06, 2025 | 27.38 | 27.42 | 27.42 | 27.99 | 27.11 | 135,200 |
| October 03, 2025 | 26.88 | 27.09 | 27.09 | 27.51 | 26.88 | 115,000 |
| October 02, 2025 | 27.1 | 26.88 | 26.88 | 27.17 | 26.72 | 109,342 |
| October 01, 2025 | 27.01 | 27.11 | 27.11 | 27.24 | 26.81 | 154,700 |
| September 30, 2025 | 27.17 | 27.2 | 27.2 | 27.29 | 26.84 | 323,800 |
| September 29, 2025 | 27.52 | 27.1 | 27.1 | 27.52 | 26.98 | 133,700 |
| September 26, 2025 | 27.27 | 27.45 | 27.45 | 27.53 | 27.14 | 107,833 |
| September 25, 2025 | 27.06 | 27.23 | 27.23 | 27.31 | 27.01 | 70,303 |
| September 24, 2025 | 27.14 | 27.21 | 27.21 | 27.69 | 27.02 | 78,600 |
| September 23, 2025 | 27.24 | 27.16 | 27.16 | 28.13 | 27.1 | 211,100 |
| September 22, 2025 | 27 | 26.7 | 26.7 | 27.15 | 26.57 | 90,700 |
| September 19, 2025 | 27.4 | 27.01 | 27.01 | 27.46 | 27 | 208,426 |
| September 18, 2025 | 26.75 | 27.45 | 27.45 | 27.47 | 26.52 | 103,700 |
| September 17, 2025 | 26.35 | 26.42 | 26.42 | 27.13 | 26.35 | 142,333 |
| September 16, 2025 | 26.51 | 26.29 | 26.29 | 26.51 | 26.07 | 171,568 |
| September 15, 2025 | 26.85 | 26.57 | 26.57 | 26.93 | 26.49 | 91,555 |
| September 12, 2025 | 27.29 | 27.05 | 27.05 | 27.29 | 26.95 | 96,415 |
| September 11, 2025 | 27.27 | 27.24 | 27.24 | 27.37 | 27.05 | 106,000 |
| September 10, 2025 | 27.36 | 27.2 | 27.2 | 27.45 | 27.11 | 65,400 |
| September 09, 2025 | 27.6 | 27.33 | 27.33 | 27.8 | 27.25 | 60,300 |
| September 08, 2025 | 27.51 | 27.66 | 27.66 | 28.03 | 27.15 | 68,700 |
| September 05, 2025 | 27.91 | 27.45 | 27.45 | 28.04 | 27.33 | 155,800 |
| September 04, 2025 | 27.4 | 27.76 | 27.76 | 27.77 | 27.36 | 104,500 |
| September 03, 2025 | 27.21 | 27.3 | 27.3 | 27.49 | 27.09 | 71,822 |
| September 02, 2025 | 27.33 | 27.38 | 27.38 | 27.58 | 27.17 | 88,700 |
| August 29, 2025 | 27.72 | 27.67 | 27.67 | 27.85 | 27.54 | 64,005 |
| August 28, 2025 | 27.67 | 27.62 | 27.62 | 27.81 | 27.5 | 132,537 |
| August 27, 2025 | 27.48 | 27.61 | 27.61 | 27.74 | 27.45 | 81,000 |
| August 26, 2025 | 27.2 | 27.53 | 27.53 | 27.66 | 27.17 | 167,300 |
| August 25, 2025 | 27.18 | 27.14 | 27.14 | 27.51 | 27.1 | 105,334 |
| August 22, 2025 | 26.06 | 27.2 | 27.2 | 27.33 | 26.06 | 513,335 |
| August 21, 2025 | 26.51 | 25.9 | 25.9 | 26.51 | 25.8 | 63,400 |
| August 20, 2025 | 25.87 | 25.95 | 25.95 | 25.99 | 25.74 | 98,936 |
| August 19, 2025 | 25.91 | 25.84 | 25.84 | 26.23 | 25.75 | 84,600 |
| August 18, 2025 | 25.75 | 25.94 | 25.94 | 26.02 | 25.66 | 170,400 |
| August 15, 2025 | 26.63 | 25.78 | 25.78 | 26.65 | 25.74 | 213,200 |
| August 14, 2025 | 26.36 | 26.39 | 26.39 | 26.72 | 26.03 | 129,200 |
| August 13, 2025 | 26.23 | 26.46 | 26.46 | 26.57 | 26.01 | 247,100 |
| August 12, 2025 | 25.12 | 26 | 26 | 26.07 | 24.9 | 105,532 |
| August 11, 2025 | 24.92 | 24.87 | 24.87 | 25.66 | 24.72 | 70,917 |
| August 08, 2025 | 24.92 | 24.88 | 24.88 | 25.03 | 24.65 | 85,100 |
| August 07, 2025 | 25.09 | 24.69 | 24.69 | 25.48 | 24.62 | 88,927 |
| August 06, 2025 | 25.11 | 24.85 | 24.85 | 25.3 | 24.82 | 67,000 |
| August 05, 2025 | 25.23 | 25.11 | 25.11 | 25.84 | 24.66 | 88,282 |
| August 04, 2025 | 24.93 | 25.11 | 25.11 | 25.15 | 24.79 | 92,512 |
| August 01, 2025 | 25.22 | 24.92 | 24.92 | 25.51 | 24.66 | 158,800 |
| July 31, 2025 | 25.28 | 25.49 | 25.49 | 26.04 | 25.25 | 152,913 |