BKVBKV
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $28.80 | $29.47 | $28.01 | $28.12 | 848,220 |
| 1/30/2026 | $30.15 | $30.83 | $29.01 | $29.75 | 966,800 |
| 1/29/2026 | $29.50 | $30.73 | $29.08 | $30.25 | 1.43M |
| 1/28/2026 | $28.68 | $28.77 | $28.19 | $28.77 | 401,823 |
| 1/27/2026 | $28.79 | $28.98 | $27.73 | $28.34 | 574,302 |
| 1/26/2026 | $28.91 | $29.00 | $27.99 | $28.74 | 447,300 |
| 1/23/2026 | $28.68 | $28.86 | $27.76 | $28.17 | 478,400 |
| 1/22/2026 | $28.36 | $28.57 | $27.89 | $28.08 | 618,300 |
| 1/21/2026 | $27.60 | $28.76 | $27.60 | $28.40 | 670,600 |
| 1/20/2026 | $26.69 | $27.78 | $26.41 | $27.10 | 816,200 |
| 1/16/2026 | $25.49 | $26.40 | $25.12 | $26.25 | 683,514 |
| 1/15/2026 | $25.19 | $25.75 | $24.93 | $25.50 | 766,409 |
| 1/14/2026 | $26.06 | $26.30 | $25.47 | $25.69 | 642,300 |
| 1/13/2026 | $26.10 | $26.70 | $25.53 | $26.05 | 571,000 |
| 1/12/2026 | $25.91 | $26.21 | $25.57 | $26.00 | 675,926 |
| 1/9/2026 | $25.72 | $25.99 | $25.15 | $25.80 | 856,215 |
| 1/8/2026 | $26.10 | $26.47 | $25.68 | $25.72 | 597,400 |
| 1/7/2026 | $26.82 | $26.90 | $26.00 | $26.10 | 427,900 |
| 1/6/2026 | $26.62 | $26.79 | $25.99 | $26.65 | 470,847 |
| 1/5/2026 | $28.00 | $28.32 | $25.71 | $26.71 | 981,980 |
| 1/2/2026 | $27.04 | $27.63 | $26.85 | $27.44 | 644,200 |
| 12/31/2025 | $27.82 | $27.82 | $26.86 | $27.15 | 611,900 |
| 12/30/2025 | $27.79 | $28.21 | $27.66 | $27.81 | 844,717 |
| 12/29/2025 | $27.50 | $27.64 | $27.29 | $27.48 | 630,409 |
| 12/26/2025 | $27.39 | $27.75 | $26.98 | $27.27 | 295,886 |
| 12/24/2025 | $27.57 | $27.70 | $27.15 | $27.37 | 205,200 |
| 12/23/2025 | $27.29 | $27.99 | $27.23 | $27.80 | 722,438 |
| 12/22/2025 | $27.15 | $27.53 | $26.87 | $27.09 | 841,271 |
| 12/19/2025 | $26.37 | $27.20 | $26.35 | $26.73 | 1.80M |
| 12/18/2025 | $27.25 | $27.29 | $25.87 | $26.02 | 1.05M |
| 12/17/2025 | $26.11 | $26.42 | $25.64 | $26.20 | 770,300 |
| 12/16/2025 | $26.26 | $26.40 | $25.63 | $25.83 | 1.29M |
| 12/15/2025 | $28.40 | $28.52 | $26.46 | $26.68 | 1.35M |
| 12/12/2025 | $29.00 | $29.25 | $28.20 | $28.38 | 739,722 |
| 12/11/2025 | $28.60 | $28.96 | $28.01 | $28.82 | 1.13M |
| 12/10/2025 | $29.13 | $29.19 | $28.42 | $28.97 | 921,100 |
| 12/9/2025 | $28.21 | $29.19 | $28.15 | $29.07 | 848,200 |
| 12/8/2025 | $29.05 | $29.28 | $27.89 | $28.06 | 683,527 |
| 12/5/2025 | $28.96 | $29.65 | $28.61 | $29.00 | 1.23M |
| 12/4/2025 | $27.97 | $28.82 | $27.81 | $28.68 | 1.26M |
| 12/3/2025 | $26.77 | $28.00 | $26.57 | $27.90 | 2.29M |
| 12/2/2025 | $26.27 | $27.11 | $26.25 | $26.50 | 3.65M |
| 12/1/2025 | $27.44 | $28.67 | $27.44 | $28.22 | 750,678 |
| 11/28/2025 | $26.39 | $27.65 | $26.39 | $27.61 | 361,200 |
| 11/26/2025 | $25.71 | $26.78 | $25.71 | $26.39 | 576,617 |
| 11/25/2025 | $25.35 | $25.67 | $24.98 | $25.52 | 670,297 |
| 11/24/2025 | $25.68 | $26.22 | $25.40 | $25.90 | 908,700 |
| 11/21/2025 | $25.43 | $26.57 | $24.75 | $25.98 | 1.07M |
| 11/20/2025 | $26.43 | $26.95 | $25.22 | $25.42 | 870,225 |
| 11/19/2025 | $26.10 | $26.49 | $25.52 | $26.21 | 760,124 |
| 11/18/2025 | $27.10 | $27.40 | $26.26 | $26.72 | 1.16M |
| 11/17/2025 | $28.09 | $28.35 | $27.54 | $28.02 | 899,300 |
| 11/14/2025 | $26.60 | $28.15 | $26.01 | $27.95 | 1.24M |
| 11/13/2025 | $26.89 | $27.67 | $26.53 | $26.60 | 990,743 |
| 11/12/2025 | $27.00 | $27.21 | $26.28 | $26.58 | 763,122 |
| 11/11/2025 | $26.61 | $27.77 | $26.05 | $27.21 | 1.13M |
| 11/10/2025 | $26.16 | $26.80 | $23.98 | $25.62 | 999,525 |
| 11/7/2025 | $24.76 | $25.46 | $24.15 | $25.39 | 839,021 |
| 11/6/2025 | $24.61 | $25.64 | $24.36 | $24.76 | 772,241 |
| 11/5/2025 | $24.63 | $25.03 | $24.44 | $24.56 | 595,900 |