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 | $19.51 | -0.08% | $19.49 | $19.62 | $19.49 | 1.60K |
| 2026-09-30 | $19.53 | +1.18% | $19.58 | $19.58 | $19.41 | 8.00K |
| 2026-09-29 | $19.30 | 0.00% | $19.30 | $19.30 | $19.30 | 0 |
| 2026-09-28 | $19.30 | -1.53% | $19.35 | $19.50 | $19.25 | 3.30K |
| 2026-09-25 | $19.60 | -0.15% | $19.63 | $19.63 | $19.52 | 1.20K |
| 2026-09-24 | $19.63 | +0.46% | $19.63 | $19.75 | $19.63 | 2.70K |
| 2026-09-23 | $19.54 | -0.10% | $19.67 | $19.67 | $19.50 | 1.70K |
| 2026-09-22 | $19.56 | +0.31% | $19.55 | $19.70 | $19.55 | 2.00K |
| 2026-09-21 | $19.50 | -1.72% | $19.50 | $19.50 | $19.50 | 1.00K |
| 2026-09-18 | $19.84 | +1.49% | $19.68 | $19.84 | $19.68 | 4.50K |
| 2026-09-17 | $19.55 | 0.00% | $19.55 | $19.55 | $19.55 | 0 |
| 2026-09-16 | $19.55 | -0.51% | $19.61 | $19.61 | $19.50 | 3.20K |
| 2026-09-15 | $19.65 | 0.00% | $19.65 | $19.65 | $19.65 | 100 |
| 2026-09-14 | $19.65 | +0.10% | $19.60 | $19.71 | $19.54 | 2.60K |
| 2026-09-11 | $19.63 | -0.63% | $19.74 | $19.74 | $19.61 | 1.90K |
| 2026-09-10 | $19.75 | -0.15% | $19.75 | $19.75 | $19.75 | 100 |
| 2026-09-09 | $19.78 | -0.18% | $19.75 | $19.78 | $19.75 | 2.10K |
| 2026-09-08 | $19.82 | 0.00% | $19.82 | $19.82 | $19.82 | 0 |
| 2026-09-04 | $19.82 | +0.11% | $19.75 | $19.88 | $19.75 | 1.90K |
| 2026-09-03 | $19.80 | -0.40% | $19.88 | $19.88 | $19.63 | 1.20K |
| 2026-09-02 | $19.88 | 0.00% | $19.88 | $19.88 | $19.88 | 200 |
| 2026-09-01 | $19.88 | +0.96% | $19.91 | $19.91 | $19.88 | 600 |
| 2026-08-31 | $19.69 | -0.51% | $19.65 | $19.81 | $19.65 | 6.70K |
| 2026-08-28 | $19.79 | 0.00% | $19.75 | $19.79 | $19.68 | 4.30K |
| 2026-08-27 | $19.79 | +0.15% | $19.78 | $19.80 | $19.72 | 3.20K |
| 2026-08-26 | $19.76 | -0.10% | $19.75 | $19.76 | $19.75 | 500 |
| 2026-08-25 | $19.78 | +0.05% | $19.72 | $19.86 | $19.72 | 5.20K |
| 2026-08-24 | $19.77 | -0.03% | $19.78 | $19.78 | $19.77 | 600 |
| 2026-08-21 | $19.77 | -0.35% | $19.80 | $19.80 | $19.75 | 2.30K |
| 2026-08-20 | $19.84 | -0.05% | $19.84 | $19.84 | $19.84 | 600 |
| 2026-08-19 | $19.85 | +0.63% | $19.74 | $19.85 | $19.73 | 1.00K |
| 2026-08-18 | $19.73 | +0.15% | $19.72 | $19.73 | $19.72 | 1.40K |
| 2026-08-17 | $19.70 | -1.08% | $19.81 | $19.90 | $19.65 | 2.60K |
| 2026-08-14 | $19.92 | -1.94% | $19.92 | $20.23 | $19.56 | 2.50K |
| 2026-08-13 | $20.31 | +1.08% | $20.24 | $20.31 | $20.03 | 2.60K |
| 2026-08-12 | $20.09 | -0.87% | $20.30 | $20.30 | $20.09 | 10.40K |
| 2026-08-11 | $20.27 | +1.25% | $19.98 | $20.29 | $19.98 | 7.20K |
| 2026-08-10 | $20.02 | 0.00% | $20.02 | $20.02 | $20.02 | 400 |
| 2026-08-07 | $20.02 | +0.10% | $19.99 | $20.02 | $19.99 | 1.60K |
| 2026-08-06 | $20.00 | +0.65% | $19.95 | $20.00 | $19.95 | 900 |
| 2026-08-05 | $19.87 | -0.65% | $19.98 | $20.00 | $19.87 | 1.90K |
| 2026-08-04 | $20.00 | 0.00% | $20.00 | $20.00 | $20.00 | 0 |
| 2026-08-03 | $20.00 | 0.00% | $20.00 | $20.00 | $19.97 | 900 |
| 2026-07-31 | $20.00 | 0.00% | $20.00 | $20.00 | $20.00 | 0 |
| 2026-07-30 | $20.00 | +0.45% | $19.93 | $20.00 | $19.93 | 3.70K |
| 2026-07-29 | $19.91 | -0.40% | $19.91 | $19.91 | $19.91 | 100 |
| 2026-07-28 | $19.99 | +0.28% | $20.09 | $20.09 | $19.99 | 1.40K |
| 2026-07-27 | $19.93 | -0.92% | $19.90 | $19.96 | $19.90 | 3.60K |
| 2026-07-24 | $20.12 | +0.65% | $19.86 | $20.12 | $19.86 | 2.20K |
| 2026-07-23 | $19.99 | +0.48% | $19.79 | $19.99 | $19.79 | 300 |
| 2026-07-22 | $19.90 | -0.52% | $20.05 | $20.05 | $19.90 | 1.50K |
| 2026-07-21 | $20.00 | +0.76% | $19.85 | $20.08 | $19.75 | 3.80K |
| 2026-07-20 | $19.85 | -1.34% | $20.12 | $20.12 | $19.85 | 1.30K |
| 2026-07-17 | $20.12 | 0.00% | $20.11 | $20.12 | $20.11 | 1.60K |
| 2026-07-16 | $20.12 | +0.05% | $20.12 | $20.12 | $20.10 | 3.10K |
| 2026-07-15 | $20.11 | +0.50% | $20.14 | $20.15 | $20.10 | 3.20K |
| 2026-07-14 | $20.01 | -0.79% | $20.10 | $20.15 | $20.01 | 2.00K |
| 2026-07-13 | $20.17 | +0.56% | $20.10 | $20.17 | $20.00 | 1.70K |
| 2026-07-10 | $20.06 | 0.00% | $20.06 | $20.06 | $20.06 | 0 |
| 2026-07-09 | $20.06 | +0.03% | $20.11 | $20.15 | $20.05 | 2.20K |
| 2026-07-08 | $20.05 | +0.31% | $20.05 | $20.11 | $20.05 | 1.40K |
| 2026-07-07 | $19.99 | -1.38% | $20.50 | $20.50 | $19.99 | 300 |
| 2026-07-06 | $20.27 | +1.25% | $20.04 | $20.30 | $20.04 | 1.40K |
| 2026-07-02 | $20.02 | +0.10% | $19.99 | $20.02 | $19.99 | 5.70K |
| 2026-07-01 | $20.00 | +0.10% | $19.99 | $20.02 | $19.99 | 5.90K |
| 2026-06-30 | $19.98 | -0.10% | $20.00 | $20.02 | $19.95 | 5.30K |
| 2026-06-29 | $20.00 | -0.60% | $20.00 | $20.10 | $20.00 | 19.20K |
| 2026-06-26 | $20.12 | -0.89% | $20.30 | $20.30 | $20.10 | 2.60K |
| 2026-06-25 | $20.30 | +0.94% | $20.19 | $20.30 | $20.19 | 3.30K |
| 2026-06-24 | $20.11 | +0.45% | $20.15 | $20.22 | $20.07 | 2.30K |
| 2026-06-23 | $20.02 | +0.98% | $20.60 | $20.60 | $20.02 | 2.20K |
| 2026-06-22 | $19.83 | -0.82% | $20.01 | $20.01 | $19.83 | 900 |
| 2026-06-18 | $19.99 | +0.95% | $19.80 | $19.99 | $19.80 | 3.80K |
| 2026-06-17 | $19.80 | -0.50% | $20.13 | $20.13 | $19.80 | 3.30K |
| 2026-06-16 | $19.90 | -0.52% | $20.00 | $20.20 | $19.80 | 3.40K |
| 2026-06-15 | $20.00 | -0.12% | $20.00 | $20.00 | $20.00 | 100 |
| 2026-06-12 | $20.03 | 0.00% | $20.03 | $20.03 | $20.03 | 0 |
| 2026-06-11 | $20.03 | -0.89% | $20.03 | $20.03 | $20.03 | 500 |
| 2026-06-10 | $20.21 | +1.92% | $20.21 | $20.21 | $20.21 | 400 |
| 2026-06-09 | $19.83 | 0.00% | $19.83 | $19.83 | $19.83 | 0 |
| 2026-06-08 | $19.83 | 0.00% | $19.83 | $19.83 | $19.83 | 0 |
| 2026-06-05 | $19.83 | +0.20% | $19.80 | $19.83 | $19.79 | 4.30K |
| 2026-06-04 | $19.79 | -1.05% | $19.79 | $19.79 | $19.79 | 300 |
| 2026-06-03 | $20.00 | -1.11% | $20.21 | $20.21 | $19.79 | 5.70K |
| 2026-06-02 | $20.23 | +1.53% | $19.97 | $20.60 | $19.89 | 5.50K |
| 2026-06-01 | $19.92 | 0.00% | $19.92 | $19.92 | $19.92 | 0 |
| 2026-05-29 | $19.92 | +0.56% | $19.81 | $19.92 | $19.81 | 1.60K |
| 2026-05-28 | $19.81 | +0.35% | $19.98 | $19.99 | $19.81 | 5.00K |
| 2026-05-27 | $19.74 | 0.00% | $19.74 | $19.74 | $19.74 | 0 |
| 2026-05-26 | $19.74 | -0.05% | $19.56 | $19.74 | $19.51 | 1.70K |