BETABETA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $17.58 | $17.76 | $15.64 | $15.80 | 1.72M |
| 2/4/2026 | $19.13 | $19.55 | $17.70 | $18.02 | 1.17M |
| 2/3/2026 | $19.93 | $20.71 | $18.24 | $19.24 | 1.82M |
| 2/2/2026 | $21.72 | $22.29 | $19.80 | $19.93 | 1.55M |
| 1/30/2026 | $23.16 | $23.59 | $21.49 | $21.50 | 696,597 |
| 1/29/2026 | $22.98 | $23.47 | $21.56 | $23.00 | 1.01M |
| 1/28/2026 | $24.40 | $24.96 | $23.10 | $23.19 | 507,512 |
| 1/27/2026 | $24.40 | $24.87 | $23.98 | $24.24 | 481,300 |
| 1/26/2026 | $25.15 | $26.37 | $24.26 | $24.34 | 465,089 |
| 1/23/2026 | $25.09 | $25.34 | $24.60 | $25.15 | 426,776 |
| 1/22/2026 | $26.65 | $26.94 | $25.07 | $25.18 | 734,119 |
| 1/21/2026 | $28.37 | $28.83 | $25.36 | $26.16 | 763,041 |
| 1/20/2026 | $27.00 | $30.49 | $27.00 | $28.18 | 749,838 |
| 1/16/2026 | $27.80 | $28.30 | $26.90 | $27.81 | 486,800 |
| 1/15/2026 | $27.47 | $28.38 | $27.36 | $27.72 | 351,350 |
| 1/14/2026 | $27.05 | $27.75 | $26.68 | $27.35 | 591,256 |
| 1/13/2026 | $28.45 | $28.47 | $26.40 | $27.16 | 800,835 |
| 1/12/2026 | $28.00 | $29.16 | $26.79 | $27.98 | 936,989 |
| 1/9/2026 | $28.72 | $28.79 | $26.72 | $28.62 | 824,155 |
| 1/8/2026 | $29.61 | $30.88 | $27.97 | $28.55 | 979,100 |
| 1/7/2026 | $29.36 | $29.65 | $28.20 | $28.89 | 1.12M |
| 1/6/2026 | $29.29 | $29.72 | $28.35 | $29.52 | 1.14M |
| 1/5/2026 | $27.61 | $29.33 | $27.52 | $29.05 | 720,083 |
| 1/2/2026 | $29.18 | $29.47 | $26.56 | $27.33 | 864,306 |
| 12/31/2025 | $28.00 | $28.55 | $27.68 | $28.21 | 642,301 |
| 12/30/2025 | $29.82 | $29.85 | $28.01 | $28.05 | 913,700 |
| 12/29/2025 | $29.02 | $30.00 | $29.00 | $29.47 | 604,419 |
| 12/26/2025 | $30.38 | $30.80 | $29.41 | $29.84 | 363,550 |
| 12/24/2025 | $31.78 | $31.78 | $29.50 | $30.12 | 380,400 |
| 12/23/2025 | $31.59 | $32.12 | $30.73 | $31.62 | 618,569 |
| 12/22/2025 | $30.57 | $31.86 | $30.05 | $31.86 | 529,312 |
| 12/19/2025 | $30.21 | $30.98 | $29.86 | $30.56 | 2.77M |
| 12/18/2025 | $28.37 | $30.55 | $28.28 | $30.08 | 692,114 |
| 12/17/2025 | $28.00 | $29.87 | $27.82 | $27.97 | 677,900 |
| 12/16/2025 | $29.18 | $29.98 | $27.75 | $27.83 | 561,697 |
| 12/15/2025 | $30.05 | $30.36 | $29.32 | $29.69 | 534,191 |
| 12/12/2025 | $31.20 | $32.70 | $29.81 | $30.02 | 727,216 |
| 12/11/2025 | $31.37 | $32.25 | $31.19 | $31.39 | 444,524 |
| 12/10/2025 | $31.00 | $32.38 | $30.06 | $31.44 | 513,445 |
| 12/9/2025 | $30.29 | $31.59 | $30.08 | $31.02 | 816,448 |
| 12/8/2025 | $29.15 | $31.63 | $28.65 | $30.31 | 1.30M |
| 12/5/2025 | $30.17 | $30.40 | $28.03 | $28.39 | 983,700 |
| 12/4/2025 | $29.73 | $31.00 | $27.89 | $29.84 | 1.37M |
| 12/3/2025 | $29.30 | $29.90 | $28.01 | $29.50 | 1.39M |
| 12/2/2025 | $26.83 | $29.34 | $26.42 | $28.37 | 1.42M |
| 12/1/2025 | $27.20 | $27.20 | $25.91 | $26.22 | 693,428 |
| 11/28/2025 | $27.15 | $27.45 | $26.60 | $27.27 | 256,135 |
| 11/26/2025 | $25.91 | $27.34 | $25.69 | $26.92 | 368,161 |
| 11/25/2025 | $25.98 | $27.31 | $25.26 | $25.91 | 516,817 |
| 11/24/2025 | $25.44 | $26.65 | $24.32 | $26.00 | 632,906 |
| 11/21/2025 | $23.75 | $25.16 | $22.40 | $24.91 | 617,534 |
| 11/20/2025 | $25.30 | $25.51 | $22.89 | $23.56 | 861,100 |
| 11/19/2025 | $25.90 | $26.78 | $24.20 | $24.64 | 716,300 |
| 11/18/2025 | $27.72 | $28.49 | $23.71 | $25.95 | 1.96M |
| 11/17/2025 | $32.13 | $32.13 | $27.50 | $28.00 | 1.30M |
| 11/14/2025 | $31.51 | $32.80 | $30.10 | $31.40 | 865,805 |
| 11/13/2025 | $36.40 | $36.43 | $31.26 | $32.20 | 1.06M |
| 11/12/2025 | $35.00 | $36.15 | $34.01 | $36.01 | 914,016 |
| 11/11/2025 | $34.02 | $35.00 | $32.73 | $34.83 | 964,800 |
| 11/10/2025 | $33.15 | $34.50 | $31.72 | $34.07 | 4.58M |