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 | $18.75 | -0.27% | $19.40 | $19.40 | $18.69 | 15.75K |
| 2026-09-30 | $18.80 | -1.10% | $19.12 | $19.20 | $18.71 | 10.60K |
| 2026-09-29 | $19.01 | -1.96% | $19.30 | $19.30 | $19.01 | 13.20K |
| 2026-09-28 | $19.39 | -2.02% | $19.85 | $19.89 | $19.38 | 20.10K |
| 2026-09-25 | $19.79 | -1.10% | $20.17 | $20.21 | $19.75 | 5.20K |
| 2026-09-24 | $20.01 | -0.91% | $20.10 | $20.12 | $20.01 | 2.40K |
| 2026-09-23 | $20.19 | +0.05% | $20.22 | $20.30 | $20.14 | 3.90K |
| 2026-09-22 | $20.18 | -0.52% | $20.33 | $20.34 | $20.07 | 8.50K |
| 2026-09-21 | $20.29 | -0.83% | $20.31 | $20.32 | $20.29 | 3.00K |
| 2026-09-18 | $20.46 | +0.42% | $20.38 | $20.48 | $20.38 | 3.90K |
| 2026-09-17 | $20.38 | +1.24% | $20.22 | $20.48 | $20.15 | 5.60K |
| 2026-09-16 | $20.13 | +0.25% | $20.26 | $20.27 | $20.05 | 2.50K |
| 2026-09-15 | $20.08 | -0.27% | $20.00 | $20.29 | $19.98 | 13.80K |
| 2026-09-14 | $20.13 | +1.56% | $20.02 | $20.16 | $19.76 | 6.60K |
| 2026-09-11 | $19.82 | +0.76% | $19.92 | $20.36 | $19.61 | 6.30K |
| 2026-09-10 | $19.67 | -3.34% | $20.12 | $20.12 | $19.60 | 19.60K |
| 2026-09-09 | $20.35 | -0.44% | $20.37 | $20.44 | $20.35 | 3.40K |
| 2026-09-08 | $20.44 | -2.29% | $20.75 | $20.77 | $20.30 | 7.50K |
| 2026-09-04 | $20.92 | +0.19% | $20.99 | $21.00 | $20.81 | 2.00K |
| 2026-09-03 | $20.88 | +0.48% | $20.98 | $21.00 | $20.81 | 1.80K |
| 2026-09-02 | $20.78 | -0.86% | $20.99 | $20.99 | $20.75 | 2.50K |
| 2026-09-01 | $20.96 | -0.92% | $20.95 | $21.16 | $20.95 | 2.40K |
| 2026-08-31 | $21.16 | +0.17% | $21.01 | $21.18 | $21.01 | 4.20K |
| 2026-08-28 | $21.12 | +0.33% | $21.08 | $21.12 | $20.92 | 900 |
| 2026-08-27 | $21.05 | -0.57% | $21.16 | $21.16 | $21.00 | 5.40K |
| 2026-08-26 | $21.17 | -0.05% | $21.00 | $21.22 | $21.00 | 21.20K |
| 2026-08-25 | $21.18 | -0.14% | $21.21 | $21.22 | $20.77 | 16.50K |
| 2026-08-24 | $21.21 | +1.14% | $20.94 | $21.25 | $20.94 | 6.80K |
| 2026-08-21 | $20.97 | -0.05% | $20.91 | $20.98 | $20.91 | 1.90K |
| 2026-08-20 | $20.98 | +0.33% | $20.90 | $20.98 | $20.88 | 9.60K |
| 2026-08-19 | $20.91 | +0.48% | $20.67 | $20.93 | $20.67 | 14.30K |
| 2026-08-18 | $20.81 | -0.53% | $20.58 | $20.81 | $20.58 | 5.20K |
| 2026-08-17 | $20.92 | +0.19% | $20.88 | $20.92 | $20.83 | 3.60K |
| 2026-08-14 | $20.88 | +0.82% | $20.57 | $20.88 | $20.57 | 22.10K |
| 2026-08-13 | $20.71 | +0.36% | $20.65 | $20.71 | $20.60 | 3.70K |
| 2026-08-12 | $20.64 | -0.32% | $20.67 | $20.67 | $20.35 | 2.10K |
| 2026-08-11 | $20.70 | +0.01% | $20.67 | $20.70 | $20.61 | 9.40K |
| 2026-08-10 | $20.70 | +0.24% | $20.55 | $20.70 | $20.46 | 8.60K |
| 2026-08-07 | $20.65 | -0.17% | $20.60 | $20.70 | $20.54 | 3.90K |
| 2026-08-06 | $20.68 | +0.41% | $20.63 | $20.74 | $20.63 | 4.30K |
| 2026-08-05 | $20.60 | +0.10% | $20.64 | $20.68 | $20.50 | 3.10K |
| 2026-08-04 | $20.58 | +0.11% | $20.59 | $20.66 | $20.51 | 3.80K |
| 2026-08-03 | $20.56 | -0.45% | $20.63 | $20.66 | $20.25 | 5.40K |
| 2026-07-31 | $20.65 | -0.05% | $20.57 | $20.75 | $20.55 | 8.60K |
| 2026-07-30 | $20.66 | +0.78% | $20.56 | $20.70 | $20.42 | 14.50K |
| 2026-07-29 | $20.50 | 0.00% | $20.45 | $20.50 | $20.45 | 7.10K |
| 2026-07-28 | $20.50 | +0.29% | $20.46 | $20.52 | $20.45 | 1.90K |
| 2026-07-27 | $20.44 | +0.25% | $20.44 | $20.48 | $20.40 | 3.50K |
| 2026-07-24 | $20.39 | -0.92% | $20.36 | $20.52 | $20.21 | 3.40K |
| 2026-07-23 | $20.58 | +0.40% | $20.50 | $20.59 | $20.45 | 6.90K |
| 2026-07-22 | $20.50 | -0.05% | $20.36 | $20.50 | $20.36 | 1.20K |
| 2026-07-21 | $20.51 | +0.18% | $20.47 | $20.51 | $20.47 | 1.30K |
| 2026-07-20 | $20.47 | -0.11% | $20.49 | $20.49 | $20.38 | 3.00K |
| 2026-07-17 | $20.50 | +0.96% | $20.21 | $20.50 | $20.21 | 9.70K |
| 2026-07-16 | $20.30 | +0.30% | $20.21 | $20.32 | $20.21 | 4.90K |
| 2026-07-15 | $20.24 | +1.00% | $20.05 | $20.24 | $20.05 | 18.80K |
| 2026-07-14 | $20.04 | -0.12% | $20.04 | $20.07 | $20.00 | 2.70K |
| 2026-07-13 | $20.06 | +0.12% | $20.01 | $20.07 | $20.01 | 1.50K |
| 2026-07-10 | $20.04 | 0.00% | $20.04 | $20.04 | $20.04 | 900 |
| 2026-07-09 | $20.04 | +0.33% | $19.93 | $20.06 | $19.93 | 1.30K |
| 2026-07-08 | $19.98 | -0.19% | $19.99 | $20.00 | $19.89 | 1.70K |
| 2026-07-07 | $20.01 | +0.17% | $19.86 | $20.02 | $19.86 | 4.10K |
| 2026-07-06 | $19.98 | +0.10% | $19.99 | $20.09 | $19.98 | 2.70K |
| 2026-07-02 | $19.96 | +0.45% | $19.99 | $20.01 | $19.93 | 4.00K |
| 2026-07-01 | $19.87 | -0.40% | $19.94 | $19.98 | $19.79 | 4.20K |
| 2026-06-30 | $19.95 | -0.57% | $20.08 | $20.09 | $19.95 | 3.70K |
| 2026-06-29 | $20.07 | -0.25% | $20.11 | $20.20 | $19.94 | 2.00K |
| 2026-06-26 | $20.11 | +1.18% | $19.80 | $20.11 | $19.80 | 4.70K |
| 2026-06-25 | $19.88 | +0.05% | $19.92 | $19.96 | $19.83 | 2.20K |
| 2026-06-24 | $19.87 | +0.71% | $19.74 | $19.96 | $19.74 | 3.60K |
| 2026-06-23 | $19.73 | -0.85% | $19.88 | $19.88 | $19.64 | 8.20K |
| 2026-06-22 | $19.90 | -1.78% | $20.25 | $20.25 | $19.69 | 13.10K |
| 2026-06-18 | $20.26 | +0.07% | $20.27 | $20.27 | $20.13 | 1.70K |
| 2026-06-17 | $20.25 | +0.27% | $20.23 | $20.25 | $20.07 | 1.20K |
| 2026-06-16 | $20.19 | +0.35% | $20.21 | $20.21 | $20.16 | 1.50K |
| 2026-06-15 | $20.12 | -0.18% | $20.19 | $20.19 | $20.07 | 3.90K |
| 2026-06-12 | $20.16 | -0.41% | $20.27 | $20.27 | $20.16 | 1.90K |
| 2026-06-11 | $20.24 | +0.07% | $20.27 | $20.27 | $20.05 | 10.70K |
| 2026-06-10 | $20.23 | +0.08% | $20.13 | $20.27 | $20.13 | 2.90K |
| 2026-06-09 | $20.21 | -0.20% | $20.21 | $20.24 | $20.02 | 6.10K |
| 2026-06-08 | $20.25 | +0.17% | $20.31 | $20.31 | $20.18 | 1.40K |
| 2026-06-05 | $20.22 | -0.35% | $20.30 | $20.30 | $20.14 | 2.90K |
| 2026-06-04 | $20.28 | +0.62% | $20.13 | $20.33 | $20.13 | 5.00K |
| 2026-06-03 | $20.16 | -0.40% | $20.28 | $20.28 | $20.09 | 1.90K |
| 2026-06-02 | $20.24 | +0.70% | $20.13 | $20.35 | $20.08 | 2.10K |
| 2026-06-01 | $20.10 | +0.05% | $20.32 | $20.32 | $20.06 | 3.30K |
| 2026-05-29 | $20.09 | +0.10% | $20.11 | $20.13 | $20.07 | 2.00K |
| 2026-05-28 | $20.07 | -0.30% | $20.15 | $20.15 | $20.07 | 4.40K |
| 2026-05-27 | $20.13 | 0.00% | $20.18 | $20.20 | $20.13 | 2.40K |
| 2026-05-26 | $20.13 | -0.35% | $20.20 | $20.20 | $20.13 | 5.70K |