Market open· · 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 | $16.20 | -3.23% | $16.11 | $16.25 | $16.02 | 2.82K |
| 2026-09-30 | $16.74 | +1.03% | $16.12 | $16.97 | $16.12 | 3.40K |
| 2026-09-29 | $16.57 | -0.18% | $17.11 | $17.11 | $16.56 | 500 |
| 2026-09-28 | $16.60 | -1.13% | $17.19 | $17.19 | $16.35 | 3.70K |
| 2026-09-25 | $16.79 | -1.10% | $16.78 | $16.98 | $16.53 | 4.80K |
| 2026-09-24 | $16.98 | +1.66% | $16.54 | $16.98 | $16.52 | 3.60K |
| 2026-09-23 | $16.70 | -1.21% | $16.80 | $16.80 | $16.69 | 1.80K |
| 2026-09-22 | $16.91 | -3.78% | $17.34 | $17.34 | $16.51 | 6.70K |
| 2026-09-21 | $17.57 | -0.79% | $17.69 | $17.97 | $17.57 | 1.90K |
| 2026-09-18 | $17.71 | -0.06% | $17.69 | $17.71 | $17.69 | 700 |
| 2026-09-17 | $17.72 | +2.67% | $17.33 | $17.75 | $17.33 | 2.50K |
| 2026-09-16 | $17.26 | -2.38% | $17.53 | $17.70 | $17.17 | 11.70K |
| 2026-09-15 | $17.68 | +0.06% | $17.74 | $17.82 | $17.64 | 5.00K |
| 2026-09-14 | $17.67 | +0.45% | $17.70 | $17.80 | $17.67 | 19.20K |
| 2026-09-11 | $17.59 | -0.84% | $17.77 | $17.95 | $17.59 | 2.00K |
| 2026-09-10 | $17.74 | -1.99% | $17.97 | $17.97 | $17.74 | 1.70K |
| 2026-09-09 | $18.10 | +0.56% | $18.00 | $18.10 | $18.00 | 2.00K |
| 2026-09-08 | $18.00 | -1.16% | $18.11 | $18.15 | $17.82 | 4.80K |
| 2026-09-04 | $18.21 | -1.40% | $18.21 | $18.21 | $18.21 | 200 |
| 2026-09-03 | $18.47 | -0.05% | $19.00 | $19.00 | $18.47 | 1.20K |
| 2026-09-02 | $18.48 | -1.75% | $18.67 | $18.71 | $18.00 | 2.20K |
| 2026-09-01 | $18.81 | -1.52% | $19.12 | $19.12 | $18.81 | 2.00K |
| 2026-08-31 | $19.10 | -3.34% | $19.76 | $19.76 | $18.82 | 12.30K |
| 2026-08-28 | $19.76 | -0.65% | $19.99 | $19.99 | $19.76 | 11.80K |
| 2026-08-27 | $19.89 | 0.00% | $19.89 | $19.89 | $19.89 | 0 |
| 2026-08-26 | $19.89 | 0.00% | $19.89 | $19.89 | $19.89 | 0 |
| 2026-08-25 | $19.89 | -0.34% | $19.86 | $19.89 | $19.85 | 1.30K |
| 2026-08-24 | $19.96 | +0.08% | $19.98 | $19.98 | $19.96 | 900 |
| 2026-08-21 | $19.94 | +0.84% | $19.94 | $19.94 | $19.94 | 300 |
| 2026-08-20 | $19.77 | 0.00% | $19.77 | $19.77 | $19.77 | 0 |
| 2026-08-19 | $19.77 | +0.48% | $19.77 | $19.77 | $19.77 | 800 |
| 2026-08-18 | $19.68 | 0.00% | $19.68 | $19.68 | $19.68 | 0 |
| 2026-08-17 | $19.68 | -1.28% | $19.72 | $19.74 | $19.64 | 4.40K |
| 2026-08-14 | $19.93 | +0.58% | $19.93 | $19.93 | $19.93 | 300 |
| 2026-08-13 | $19.82 | 0.00% | $19.82 | $19.82 | $19.82 | 0 |
| 2026-08-12 | $19.82 | -0.41% | $19.91 | $19.98 | $19.78 | 1.90K |
| 2026-08-11 | $19.90 | 0.00% | $19.90 | $19.90 | $19.90 | 0 |
| 2026-08-10 | $19.90 | -1.10% | $19.93 | $19.98 | $19.77 | 4.10K |
| 2026-08-07 | $20.12 | 0.00% | $20.12 | $20.12 | $20.12 | 0 |
| 2026-08-06 | $20.12 | +1.68% | $20.12 | $20.12 | $20.12 | 500 |
| 2026-08-05 | $19.79 | 0.00% | $19.79 | $19.79 | $19.79 | 0 |
| 2026-08-04 | $19.79 | -0.25% | $19.79 | $19.79 | $19.79 | 300 |
| 2026-08-03 | $19.84 | -1.59% | $19.93 | $19.93 | $19.77 | 1.10K |
| 2026-07-31 | $20.16 | +1.20% | $19.97 | $20.16 | $19.97 | 800 |
| 2026-07-30 | $19.92 | 0.00% | $19.92 | $19.92 | $19.92 | 0 |
| 2026-07-29 | $19.92 | -0.60% | $19.92 | $19.92 | $19.92 | 3.10K |
| 2026-07-28 | $20.04 | +1.78% | $19.81 | $20.08 | $19.75 | 12.00K |
| 2026-07-27 | $19.69 | -1.35% | $19.69 | $19.69 | $19.69 | 600 |
| 2026-07-24 | $19.96 | -1.19% | $20.12 | $20.12 | $19.54 | 3.30K |
| 2026-07-23 | $20.20 | 0.00% | $20.20 | $20.20 | $20.20 | 0 |
| 2026-07-22 | $20.20 | 0.00% | $20.20 | $20.20 | $20.20 | 0 |
| 2026-07-21 | $20.20 | -1.13% | $20.11 | $20.32 | $20.11 | 1.30K |
| 2026-07-20 | $20.43 | 0.00% | $20.43 | $20.43 | $20.43 | 0 |
| 2026-07-17 | $20.43 | 0.00% | $20.43 | $20.43 | $20.43 | 0 |
| 2026-07-16 | $20.43 | 0.00% | $20.43 | $20.43 | $20.43 | 0 |
| 2026-07-15 | $20.43 | 0.00% | $20.43 | $20.43 | $20.43 | 0 |
| 2026-07-14 | $20.43 | +2.15% | $20.10 | $20.71 | $20.10 | 2.50K |
| 2026-07-13 | $20.00 | -1.45% | $20.00 | $20.00 | $20.00 | 400 |
| 2026-07-10 | $20.30 | -1.05% | $20.71 | $20.71 | $20.25 | 3.10K |
| 2026-07-09 | $20.51 | +2.29% | $20.30 | $20.51 | $20.27 | 3.40K |
| 2026-07-08 | $20.05 | -1.21% | $20.12 | $20.13 | $20.02 | 1.50K |
| 2026-07-07 | $20.30 | 0.00% | $20.30 | $20.30 | $20.30 | 0 |
| 2026-07-06 | $20.30 | -1.05% | $20.30 | $20.30 | $20.30 | 400 |
| 2026-07-02 | $20.51 | +2.81% | $20.50 | $20.51 | $20.21 | 1.80K |
| 2026-07-01 | $19.95 | +2.52% | $20.00 | $20.06 | $19.46 | 4.20K |
| 2026-06-30 | $19.46 | 0.00% | $20.02 | $20.02 | $19.46 | 1.20K |
| 2026-06-29 | $19.46 | -2.99% | $19.46 | $19.46 | $19.46 | 300 |
| 2026-06-26 | $20.06 | 0.00% | $20.06 | $20.06 | $20.06 | 0 |
| 2026-06-25 | $20.06 | -0.99% | $19.75 | $20.07 | $19.75 | 2.30K |
| 2026-06-24 | $20.26 | +1.30% | $20.02 | $20.26 | $20.02 | 900 |
| 2026-06-23 | $20.00 | +0.40% | $19.88 | $20.15 | $19.88 | 2.60K |
| 2026-06-22 | $19.92 | -0.50% | $19.78 | $19.92 | $19.78 | 1.70K |
| 2026-06-18 | $20.02 | 0.00% | $20.02 | $20.02 | $20.02 | 0 |
| 2026-06-17 | $20.02 | +1.47% | $19.51 | $20.02 | $19.51 | 700 |
| 2026-06-16 | $19.73 | -1.74% | $19.46 | $19.73 | $19.46 | 1.20K |
| 2026-06-15 | $20.08 | -0.84% | $20.31 | $20.31 | $19.48 | 2.30K |
| 2026-06-12 | $20.25 | +3.11% | $20.25 | $20.25 | $20.25 | 700 |
| 2026-06-11 | $19.64 | -0.78% | $19.59 | $19.85 | $19.59 | 3.30K |
| 2026-06-10 | $19.80 | -0.68% | $20.00 | $20.00 | $19.45 | 1.50K |
| 2026-06-09 | $19.93 | -0.35% | $19.43 | $20.50 | $19.43 | 1.30K |
| 2026-06-08 | $20.00 | +0.35% | $20.11 | $20.27 | $20.00 | 7.90K |
| 2026-06-05 | $19.93 | +0.10% | $20.01 | $20.01 | $19.93 | 300 |
| 2026-06-04 | $19.91 | -1.61% | $19.91 | $19.91 | $19.91 | 400 |
| 2026-06-03 | $20.24 | 0.00% | $20.24 | $20.24 | $20.24 | 0 |
| 2026-06-02 | $20.24 | -0.42% | $20.24 | $20.24 | $20.19 | 1.30K |
| 2026-06-01 | $20.32 | +0.64% | $20.19 | $20.32 | $20.19 | 1.60K |
| 2026-05-29 | $20.19 | -2.01% | $20.46 | $20.46 | $20.19 | 1.40K |
| 2026-05-28 | $20.60 | -0.56% | $20.72 | $20.80 | $20.50 | 2.70K |
| 2026-05-27 | $20.72 | +0.34% | $20.67 | $20.95 | $20.67 | 5.10K |
| 2026-05-26 | $20.65 | -1.31% | $20.95 | $20.95 | $20.65 | 3.00K |