Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18.13 | -2.11% | $18.52 | $18.66 | $18.09 | 87.40K |
| 2026-09-29 | $18.52 | -0.38% | $18.66 | $18.76 | $18.46 | 45.40K |
| 2026-09-28 | $18.59 | -1.04% | $18.52 | $18.72 | $18.50 | 32.30K |
| 2026-09-25 | $18.78 | -0.29% | $18.74 | $18.90 | $18.62 | 38.60K |
| 2026-09-24 | $18.84 | +0.43% | $18.76 | $18.92 | $18.61 | 35.70K |
| 2026-09-23 | $18.76 | +0.21% | $18.73 | $18.82 | $18.50 | 56.90K |
| 2026-09-22 | $18.72 | +0.27% | $18.66 | $18.84 | $18.62 | 76.70K |
| 2026-09-21 | $18.67 | +1.74% | $18.44 | $18.71 | $18.32 | 46.70K |
| 2026-09-18 | $18.35 | -0.49% | $18.25 | $18.71 | $18.10 | 53.30K |
| 2026-09-17 | $18.44 | +1.82% | $18.23 | $18.44 | $18.06 | 73.70K |
| 2026-09-16 | $18.11 | -0.55% | $18.35 | $18.35 | $18.10 | 50.80K |
| 2026-09-15 | $18.21 | -2.67% | $18.45 | $18.61 | $18.16 | 107.00K |
| 2026-09-14 | $18.71 | +0.16% | $18.66 | $18.90 | $18.65 | 24.90K |
| 2026-09-11 | $18.68 | -0.11% | $18.76 | $19.12 | $18.64 | 24.90K |
| 2026-09-10 | $18.70 | -0.58% | $18.75 | $19.09 | $18.70 | 21.20K |
| 2026-09-09 | $18.81 | -0.48% | $18.85 | $18.99 | $18.80 | 26.60K |
| 2026-09-08 | $18.90 | -0.21% | $19.03 | $19.09 | $18.90 | 20.60K |
| 2026-09-04 | $18.94 | +0.16% | $18.97 | $18.98 | $18.78 | 23.00K |
| 2026-09-03 | $18.91 | -0.08% | $18.89 | $19.07 | $18.85 | 17.60K |
| 2026-09-02 | $18.92 | +0.13% | $18.81 | $19.08 | $18.81 | 33.00K |
| 2026-09-01 | $18.90 | -0.26% | $18.89 | $19.13 | $18.76 | 36.40K |
| 2026-08-31 | $18.95 | -0.11% | $18.96 | $19.14 | $18.85 | 39.20K |
| 2026-08-28 | $18.97 | -0.30% | $19.07 | $19.27 | $18.96 | 18.00K |
| 2026-08-27 | $19.03 | -0.17% | $19.01 | $19.31 | $19.01 | 19.60K |
| 2026-08-26 | $19.06 | -0.05% | $19.15 | $19.20 | $19.04 | 20.60K |
| 2026-08-25 | $19.07 | +0.37% | $19.02 | $19.22 | $19.01 | 34.70K |
| 2026-08-24 | $19.00 | -0.31% | $19.05 | $19.15 | $18.96 | 29.00K |
| 2026-08-21 | $19.06 | -1.09% | $19.18 | $19.18 | $18.88 | 26.60K |
| 2026-08-20 | $19.27 | -0.21% | $19.27 | $19.29 | $19.23 | 15.90K |
| 2026-08-19 | $19.31 | +0.38% | $19.27 | $19.34 | $19.17 | 25.30K |
| 2026-08-18 | $19.24 | -0.64% | $19.30 | $19.35 | $19.20 | 20.10K |
| 2026-08-17 | $19.36 | -0.13% | $19.34 | $19.37 | $19.30 | 17.30K |
| 2026-08-14 | $19.39 | -0.08% | $19.31 | $19.39 | $19.30 | 21.50K |
| 2026-08-13 | $19.40 | +0.48% | $19.31 | $19.48 | $19.30 | 14.80K |
| 2026-08-12 | $19.31 | -0.07% | $19.30 | $19.40 | $19.30 | 14.00K |
| 2026-08-11 | $19.32 | +0.05% | $19.26 | $19.44 | $19.26 | 15.90K |
| 2026-08-10 | $19.31 | -0.16% | $19.41 | $19.41 | $19.27 | 24.80K |
| 2026-08-07 | $19.34 | +0.03% | $19.28 | $19.41 | $19.28 | 9.50K |
| 2026-08-06 | $19.33 | -0.39% | $19.41 | $19.44 | $19.28 | 36.30K |
| 2026-08-05 | $19.41 | -0.41% | $19.45 | $19.48 | $19.40 | 21.30K |
| 2026-08-04 | $19.49 | -0.06% | $19.45 | $19.50 | $19.45 | 37.30K |
| 2026-08-03 | $19.50 | -0.10% | $19.47 | $19.55 | $19.46 | 19.00K |
| 2026-07-31 | $19.52 | -0.05% | $19.48 | $19.60 | $19.45 | 53.70K |
| 2026-07-30 | $19.53 | +0.36% | $19.46 | $19.53 | $19.45 | 20.60K |
| 2026-07-29 | $19.46 | -0.21% | $19.52 | $19.56 | $19.46 | 23.40K |
| 2026-07-28 | $19.50 | -0.03% | $19.47 | $19.56 | $19.46 | 24.10K |
| 2026-07-27 | $19.50 | +0.03% | $19.52 | $19.55 | $19.46 | 34.60K |
| 2026-07-24 | $19.50 | +0.15% | $19.46 | $19.50 | $19.41 | 12.80K |
| 2026-07-23 | $19.47 | -0.26% | $19.46 | $19.53 | $19.34 | 39.10K |
| 2026-07-22 | $19.52 | -0.41% | $19.60 | $19.66 | $19.44 | 31.40K |
| 2026-07-21 | $19.60 | +0.10% | $19.58 | $19.66 | $19.56 | 35.50K |
| 2026-07-20 | $19.58 | -0.10% | $19.52 | $19.73 | $19.52 | 69.90K |
| 2026-07-17 | $19.60 | +0.20% | $19.43 | $19.60 | $19.43 | 25.10K |
| 2026-07-16 | $19.56 | +0.36% | $19.56 | $19.56 | $19.40 | 22.10K |
| 2026-07-15 | $19.49 | +0.98% | $19.24 | $19.49 | $19.23 | 78.90K |
| 2026-07-14 | $19.30 | +1.15% | $19.14 | $19.30 | $19.14 | 63.60K |
| 2026-07-13 | $19.08 | +0.69% | $18.92 | $19.13 | $18.82 | 57.90K |
| 2026-07-10 | $18.95 | -0.68% | $19.09 | $19.09 | $18.88 | 27.30K |
| 2026-07-09 | $19.08 | +0.85% | $18.97 | $19.10 | $18.92 | 37.80K |
| 2026-07-08 | $18.92 | -1.10% | $19.11 | $19.11 | $18.92 | 21.70K |
| 2026-07-07 | $19.13 | -0.05% | $19.06 | $19.19 | $19.01 | 52.60K |
| 2026-07-06 | $19.14 | +0.71% | $19.11 | $19.15 | $19.01 | 32.10K |
| 2026-07-02 | $19.00 | -0.29% | $19.15 | $19.15 | $18.95 | 24.70K |
| 2026-07-01 | $19.06 | -0.37% | $19.12 | $19.20 | $18.96 | 34.90K |
| 2026-06-30 | $19.13 | +0.05% | $19.13 | $19.21 | $18.96 | 112.40K |
| 2026-06-29 | $19.12 | +1.06% | $18.97 | $19.13 | $18.85 | 38.60K |
| 2026-06-26 | $18.92 | +0.26% | $18.78 | $18.98 | $18.77 | 35.40K |
| 2026-06-25 | $18.87 | +0.16% | $18.86 | $18.93 | $18.76 | 39.00K |
| 2026-06-24 | $18.84 | -0.16% | $18.87 | $18.97 | $18.71 | 50.00K |
| 2026-06-23 | $18.87 | -0.58% | $19.00 | $19.03 | $18.80 | 42.20K |
| 2026-06-22 | $18.98 | -0.94% | $19.10 | $19.18 | $18.91 | 34.00K |
| 2026-06-18 | $19.16 | +0.31% | $19.12 | $19.21 | $19.04 | 17.90K |
| 2026-06-17 | $19.10 | -0.34% | $19.16 | $19.17 | $19.03 | 127.30K |
| 2026-06-16 | $19.17 | -0.23% | $19.18 | $19.26 | $19.12 | 28.70K |
| 2026-06-15 | $19.21 | -0.62% | $19.21 | $19.23 | $19.11 | 33.50K |
| 2026-06-12 | $19.33 | -0.51% | $19.28 | $19.44 | $19.28 | 23.60K |
| 2026-06-11 | $19.43 | +0.78% | $19.28 | $19.46 | $19.28 | 30.20K |
| 2026-06-10 | $19.28 | -0.67% | $19.38 | $19.47 | $19.28 | 20.30K |
| 2026-06-09 | $19.41 | +0.05% | $19.35 | $19.48 | $19.35 | 33.50K |
| 2026-06-08 | $19.40 | -0.26% | $19.45 | $19.49 | $19.36 | 25.40K |
| 2026-06-05 | $19.45 | -0.66% | $19.57 | $19.61 | $19.45 | 26.70K |
| 2026-06-04 | $19.58 | +0.26% | $19.53 | $19.74 | $19.53 | 20.20K |
| 2026-06-03 | $19.53 | -0.91% | $19.74 | $19.80 | $19.53 | 31.70K |
| 2026-06-02 | $19.71 | -0.45% | $19.80 | $19.84 | $19.70 | 18.20K |
| 2026-06-01 | $19.80 | -0.05% | $19.78 | $19.87 | $19.75 | 17.30K |
| 2026-05-29 | $19.81 | -0.30% | $19.83 | $19.91 | $19.81 | 27.60K |
| 2026-05-28 | $19.87 | +0.25% | $19.82 | $19.89 | $19.76 | 19.60K |
| 2026-05-27 | $19.82 | 0.00% | $19.81 | $19.88 | $19.77 | 8.50K |
| 2026-05-26 | $19.82 | +0.25% | $19.84 | $19.88 | $19.75 | 24.10K |
| 2026-05-22 | $19.77 | -0.20% | $19.80 | $19.93 | $19.70 | 19.40K |