Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 28.68 | 29.05 | 29.05 | 29.16 | 28.55 | 1.8M |
| October 01, 2026 | 29.62 | 28.74 | 28.74 | 29.84 | 28.52 | 2.01M |
| September 30, 2026 | 29.96 | 29.63 | 29.63 | 30.27 | 29.51 | 2.36M |
| September 29, 2026 | 29.61 | 29.96 | 29.96 | 30.12 | 29.53 | 1.93M |
| September 28, 2026 | 30.17 | 30.04 | 30.04 | 30.61 | 29.83 | 1.92M |
| September 25, 2026 | 30.22 | 30.05 | 30.05 | 30.37 | 29.51 | 1.13M |
| September 24, 2026 | 29.72 | 30.2 | 30.2 | 30.26 | 29.55 | 2.08M |
| September 23, 2026 | 29.63 | 29.56 | 29.56 | 30.03 | 29.34 | 1.23M |
| September 22, 2026 | 30.24 | 29.77 | 29.77 | 30.24 | 29.59 | 1.44M |
| September 21, 2026 | 30.34 | 30.11 | 30.11 | 30.54 | 29.96 | 1.23M |
| September 18, 2026 | 30.69 | 30.34 | 30.34 | 30.91 | 30.09 | 8.83M |
| September 17, 2026 | 30.73 | 30.23 | 30.23 | 30.88 | 30.15 | 1.92M |
| September 16, 2026 | 31.57 | 30.55 | 30.55 | 31.74 | 30.31 | 1.92M |
| September 15, 2026 | 31.35 | 31.59 | 31.59 | 31.85 | 30.65 | 1.96M |
| September 11, 2026 | 30.59 | 30.92 | 30.92 | 31.23 | 30.32 | 1.14M |
| September 10, 2026 | 31.16 | 30.81 | 30.81 | 31.45 | 30.59 | 1.36M |
| September 09, 2026 | 30.94 | 31 | 31 | 31.2 | 30.62 | 1.19M |
| September 08, 2026 | 30.64 | 30.97 | 30.97 | 31.41 | 30.46 | 1.4M |
| September 04, 2026 | 31.33 | 30.79 | 30.79 | 31.6 | 30.69 | 873,581 |
| September 03, 2026 | 31.12 | 31.29 | 31.29 | 31.41 | 30.92 | 1.51M |
| September 02, 2026 | 30.89 | 30.7 | 30.7 | 31.12 | 30.24 | 1.19M |
| September 01, 2026 | 29.97 | 30.9 | 30.9 | 31.1 | 29.79 | 2.73M |
| August 31, 2026 | 30.86 | 29.75 | 29.75 | 30.86 | 29.64 | 2.3M |
| August 28, 2026 | 30.73 | 30.5 | 30.5 | 30.94 | 30.41 | 575,828 |
| August 27, 2026 | 31.43 | 30.71 | 30.71 | 31.83 | 30.66 | 1.22M |
| August 26, 2026 | 31.46 | 31.76 | 31.76 | 31.93 | 31.44 | 1.11M |
| August 25, 2026 | 31.17 | 31.35 | 31.35 | 31.53 | 30.94 | 889,006 |
| August 24, 2026 | 30.99 | 31.2 | 31.2 | 31.3 | 30.66 | 1.15M |
| August 21, 2026 | 30.83 | 30.71 | 30.71 | 31.01 | 30.6 | 815,186 |
| August 20, 2026 | 30.56 | 30.59 | 30.59 | 30.94 | 30.37 | 992,496 |
| August 19, 2026 | 30.76 | 30.56 | 30.56 | 30.97 | 30.32 | 1.23M |
| August 18, 2026 | 30.63 | 30.41 | 30.41 | 31.14 | 30.25 | 1.78M |
| August 17, 2026 | 30.53 | 30.41 | 30.41 | 30.53 | 30.1 | 1.2M |
| August 14, 2026 | 29.86 | 30.63 | 30.63 | 30.7 | 29.76 | 1.12M |
| August 13, 2026 | 29.48 | 29.93 | 29.93 | 30.04 | 29.2 | 2.06M |
| August 12, 2026 | 29.6 | 29.1 | 29.1 | 29.96 | 29.1 | 3.26M |
| August 11, 2026 | 29.42 | 29.57 | 29.57 | 29.75 | 28.95 | 8.76M |
| August 10, 2026 | 30.36 | 30.18 | 30.18 | 30.48 | 29.99 | 1.21M |
| August 07, 2026 | 29.98 | 30.47 | 30.47 | 30.71 | 29.83 | 1.97M |
| August 06, 2026 | 30.49 | 29.69 | 29.69 | 31.2 | 29.5 | 2.12M |
| August 05, 2026 | 31.77 | 30.49 | 30.49 | 31.77 | 30.02 | 3.19M |
| August 04, 2026 | 29.56 | 29.91 | 29.91 | 30.05 | 28.89 | 1.85M |
| August 03, 2026 | 30.17 | 29.55 | 29.55 | 30.58 | 29.49 | 2.23M |
| July 31, 2026 | 30.09 | 30.21 | 30.21 | 30.57 | 29.77 | 1.06M |
| July 30, 2026 | 31.1 | 30.4 | 30.4 | 31.51 | 30.22 | 1.33M |
| July 29, 2026 | 31.72 | 31.36 | 31.36 | 31.96 | 31.13 | 990,063 |
| July 28, 2026 | 32 | 31.65 | 31.65 | 32.83 | 31.53 | 1.39M |
| July 27, 2026 | 31.83 | 31.6 | 31.6 | 32.1 | 31.49 | 945,415 |
| July 24, 2026 | 30.84 | 31.41 | 31.41 | 31.54 | 30.65 | 920,726 |
| July 23, 2026 | 30.98 | 30.6 | 30.6 | 31.12 | 30.41 | 1.2M |
| July 22, 2026 | 30.59 | 30.77 | 30.77 | 30.8 | 30 | 1.02M |
| July 21, 2026 | 30.11 | 30.65 | 30.65 | 30.65 | 29.41 | 782,722 |
| July 20, 2026 | 30.57 | 30.16 | 30.16 | 31.24 | 29.85 | 1.22M |
| July 17, 2026 | 29.94 | 30.35 | 30.35 | 30.73 | 29.6 | 880,990 |
| July 16, 2026 | 29.06 | 29.88 | 29.88 | 30.06 | 29 | 1.41M |
| July 15, 2026 | 29.56 | 28.9 | 28.9 | 30.16 | 28.9 | 964,599 |
| July 14, 2026 | 29.3 | 29.56 | 29.56 | 29.66 | 29.29 | 689,041 |
| July 13, 2026 | 28.7 | 29.13 | 29.13 | 29.21 | 28.7 | 689,335 |
| July 10, 2026 | 29.2 | 28.7 | 28.7 | 29.4 | 28.57 | 708,869 |
| July 09, 2026 | 29.46 | 29.13 | 29.13 | 29.51 | 29.1 | 813,177 |