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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.79 | -1.67% | $24.77 | $24.87 | $24.66 | 34.70K |
| 2026-09-30 | $25.21 | +0.36% | $25.11 | $25.25 | $25.11 | 23.60K |
| 2026-09-29 | $25.12 | +0.04% | $25.22 | $25.22 | $25.09 | 21.30K |
| 2026-09-28 | $25.11 | -0.55% | $25.21 | $25.25 | $25.11 | 22.80K |
| 2026-09-25 | $25.25 | +0.36% | $25.17 | $25.25 | $25.00 | 14.10K |
| 2026-09-24 | $25.16 | -0.08% | $25.31 | $25.33 | $25.16 | 7.20K |
| 2026-09-23 | $25.18 | -0.75% | $25.33 | $25.39 | $25.16 | 13.90K |
| 2026-09-22 | $25.37 | +0.08% | $25.32 | $25.43 | $25.32 | 9.50K |
| 2026-09-21 | $25.35 | -0.16% | $25.35 | $25.48 | $25.29 | 23.10K |
| 2026-09-18 | $25.39 | +0.04% | $25.44 | $25.45 | $25.37 | 9.30K |
| 2026-09-17 | $25.38 | 0.00% | $25.37 | $25.51 | $25.36 | 16.80K |
| 2026-09-16 | $25.38 | -0.08% | $25.41 | $25.46 | $25.36 | 18.40K |
| 2026-09-15 | $25.40 | -0.04% | $25.54 | $25.54 | $25.35 | 10.40K |
| 2026-09-14 | $25.41 | -0.14% | $25.46 | $25.50 | $25.36 | 14.70K |
| 2026-09-11 | $25.44 | +0.30% | $25.40 | $25.49 | $25.37 | 25.20K |
| 2026-09-10 | $25.37 | +0.08% | $25.35 | $25.39 | $25.23 | 16.10K |
| 2026-09-09 | $25.35 | +0.08% | $25.25 | $25.36 | $25.18 | 21.60K |
| 2026-09-08 | $25.33 | +0.22% | $25.24 | $25.35 | $25.24 | 19.40K |
| 2026-09-04 | $25.27 | +0.17% | $25.25 | $25.35 | $25.25 | 6.00K |
| 2026-09-03 | $25.23 | -0.03% | $25.15 | $25.30 | $25.15 | 9.10K |
| 2026-09-02 | $25.24 | +0.20% | $25.35 | $25.35 | $25.18 | 21.40K |
| 2026-09-01 | $25.19 | -0.04% | $25.23 | $25.28 | $25.16 | 10.80K |
| 2026-08-31 | $25.20 | +0.16% | $25.15 | $25.29 | $25.09 | 14.50K |
| 2026-08-28 | $25.16 | -0.45% | $25.16 | $25.29 | $25.15 | 35.50K |
| 2026-08-27 | $25.27 | +0.02% | $25.22 | $25.29 | $25.22 | 2.00K |
| 2026-08-26 | $25.27 | 0.00% | $25.29 | $25.29 | $25.15 | 17.30K |
| 2026-08-25 | $25.27 | 0.00% | $25.26 | $25.28 | $25.25 | 5.50K |
| 2026-08-24 | $25.27 | +0.08% | $25.23 | $25.27 | $25.21 | 9.70K |
| 2026-08-21 | $25.25 | +0.04% | $25.16 | $25.25 | $25.16 | 7.80K |
| 2026-08-20 | $25.24 | +0.08% | $25.11 | $25.25 | $25.11 | 5.60K |
| 2026-08-19 | $25.22 | -0.09% | $25.20 | $25.22 | $25.20 | 1.60K |
| 2026-08-18 | $25.24 | +0.42% | $25.14 | $25.25 | $25.14 | 7.70K |
| 2026-08-17 | $25.14 | -0.42% | $25.11 | $25.24 | $25.11 | 20.70K |
| 2026-08-14 | $25.24 | +0.28% | $25.16 | $25.24 | $25.16 | 23.40K |
| 2026-08-13 | $25.17 | +0.04% | $25.16 | $25.21 | $25.16 | 5.80K |
| 2026-08-12 | $25.16 | -0.12% | $25.17 | $25.19 | $25.15 | 7.70K |
| 2026-08-11 | $25.19 | +0.04% | $25.16 | $25.19 | $25.14 | 4.10K |
| 2026-08-10 | $25.18 | +0.04% | $25.18 | $25.18 | $25.12 | 19.70K |
| 2026-08-07 | $25.17 | +0.08% | $25.12 | $25.21 | $25.12 | 16.70K |
| 2026-08-06 | $25.15 | +0.12% | $25.11 | $25.20 | $25.09 | 22.90K |
| 2026-08-05 | $25.12 | +0.16% | $25.12 | $25.15 | $25.04 | 14.60K |
| 2026-08-04 | $25.08 | -0.24% | $25.07 | $25.16 | $25.05 | 11.90K |
| 2026-08-03 | $25.14 | +0.40% | $25.10 | $25.14 | $25.02 | 8.70K |
| 2026-07-31 | $25.04 | +0.32% | $24.95 | $25.11 | $24.94 | 18.80K |
| 2026-07-30 | $24.96 | +0.02% | $24.91 | $24.98 | $24.91 | 16.50K |
| 2026-07-29 | $24.95 | -0.06% | $24.91 | $24.97 | $24.91 | 13.90K |
| 2026-07-28 | $24.97 | +0.28% | $24.90 | $24.99 | $24.88 | 9.10K |
| 2026-07-27 | $24.90 | -0.04% | $25.00 | $25.01 | $24.88 | 6.80K |
| 2026-07-24 | $24.91 | -0.04% | $25.00 | $25.00 | $24.88 | 7.50K |
| 2026-07-23 | $24.92 | +0.04% | $24.91 | $24.99 | $24.85 | 13.40K |
| 2026-07-22 | $24.91 | -0.42% | $24.99 | $25.00 | $24.91 | 12.10K |
| 2026-07-21 | $25.01 | +0.16% | $25.01 | $25.10 | $24.98 | 7.60K |
| 2026-07-20 | $24.98 | +0.14% | $25.05 | $25.05 | $24.98 | 3.60K |
| 2026-07-17 | $24.94 | -0.48% | $25.06 | $25.15 | $24.94 | 13.50K |
| 2026-07-16 | $25.06 | -0.16% | $25.12 | $25.12 | $25.06 | 10.10K |
| 2026-07-15 | $25.10 | -0.08% | $25.02 | $25.12 | $25.02 | 8.50K |
| 2026-07-14 | $25.12 | +0.88% | $24.97 | $25.12 | $24.91 | 12.70K |
| 2026-07-13 | $24.90 | -0.12% | $24.93 | $25.00 | $24.84 | 7.60K |
| 2026-07-10 | $24.93 | +0.48% | $24.72 | $24.93 | $24.72 | 1.80K |
| 2026-07-09 | $24.81 | -0.04% | $24.89 | $24.95 | $24.79 | 12.70K |
| 2026-07-08 | $24.82 | -0.32% | $24.94 | $24.95 | $24.73 | 32.90K |
| 2026-07-07 | $24.90 | -0.02% | $24.91 | $25.00 | $24.88 | 22.00K |
| 2026-07-06 | $24.91 | +0.63% | $24.79 | $24.91 | $24.73 | 27.10K |
| 2026-07-02 | $24.75 | -0.08% | $24.85 | $24.85 | $24.67 | 25.60K |
| 2026-07-01 | $24.77 | -0.92% | $24.66 | $24.87 | $24.60 | 62.10K |
| 2026-06-30 | $25.00 | +0.10% | $25.01 | $25.07 | $24.81 | 87.80K |
| 2026-06-29 | $24.98 | -0.30% | $24.95 | $25.07 | $24.90 | 28.10K |
| 2026-06-26 | $25.05 | +0.28% | $24.97 | $25.07 | $24.94 | 16.80K |
| 2026-06-25 | $24.98 | +0.04% | $25.03 | $25.07 | $24.81 | 19.30K |
| 2026-06-24 | $24.97 | -0.44% | $25.10 | $25.10 | $24.90 | 20.30K |
| 2026-06-23 | $25.08 | +0.08% | $25.00 | $25.10 | $24.96 | 15.60K |
| 2026-06-22 | $25.06 | -0.44% | $25.17 | $25.17 | $25.06 | 9.00K |
| 2026-06-18 | $25.17 | +0.12% | $25.12 | $25.24 | $25.12 | 10.00K |
| 2026-06-17 | $25.14 | -0.26% | $25.24 | $25.25 | $25.12 | 28.90K |
| 2026-06-16 | $25.20 | +0.10% | $25.18 | $25.25 | $25.12 | 7.20K |
| 2026-06-15 | $25.18 | +0.24% | $25.04 | $25.25 | $25.04 | 14.00K |
| 2026-06-12 | $25.12 | +0.28% | $25.16 | $25.16 | $25.06 | 7.20K |
| 2026-06-11 | $25.05 | +0.04% | $25.02 | $25.17 | $25.02 | 5.70K |
| 2026-06-10 | $25.04 | -0.24% | $25.04 | $25.12 | $25.04 | 12.60K |
| 2026-06-09 | $25.10 | +0.20% | $25.03 | $25.17 | $25.03 | 10.20K |
| 2026-06-08 | $25.05 | -0.04% | $25.03 | $25.14 | $25.02 | 23.90K |
| 2026-06-05 | $25.06 | -0.20% | $25.05 | $25.09 | $25.03 | 11.90K |
| 2026-06-04 | $25.11 | +0.04% | $25.10 | $25.15 | $25.04 | 9.10K |
| 2026-06-03 | $25.10 | +0.08% | $25.06 | $25.15 | $25.04 | 19.00K |
| 2026-06-02 | $25.08 | -0.16% | $25.03 | $25.14 | $25.03 | 13.20K |
| 2026-06-01 | $25.12 | +0.68% | $24.92 | $25.12 | $24.91 | 37.20K |
| 2026-05-29 | $24.95 | -0.20% | $24.92 | $25.01 | $24.92 | 5.60K |
| 2026-05-28 | $25.00 | +0.60% | $24.88 | $25.00 | $24.85 | 21.50K |
| 2026-05-27 | $24.85 | 0.00% | $24.91 | $24.91 | $24.81 | 10.90K |
| 2026-05-26 | $24.85 | -0.12% | $24.80 | $24.91 | $24.80 | 3.90K |