GBFHGBFH
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $32.51 | $33.54 | $32.51 | $32.92 | 28,414 |
| 1/30/2026 | $32.06 | $33.63 | $31.43 | $32.53 | 71,200 |
| 1/29/2026 | $33.34 | $33.80 | $30.86 | $31.96 | 100,714 |
| 1/28/2026 | $33.31 | $33.88 | $33.10 | $33.55 | 39,548 |
| 1/27/2026 | $33.50 | $34.17 | $33.20 | $33.33 | 21,444 |
| 1/26/2026 | $33.32 | $34.16 | $32.65 | $33.70 | 41,330 |
| 1/23/2026 | $34.05 | $34.17 | $33.07 | $33.46 | 32,104 |
| 1/22/2026 | $34.23 | $35.01 | $33.65 | $34.22 | 50,838 |
| 1/21/2026 | $32.95 | $34.00 | $32.95 | $33.78 | 78,216 |
| 1/20/2026 | $32.21 | $32.72 | $31.90 | $32.49 | 54,800 |
| 1/16/2026 | $32.40 | $33.63 | $31.95 | $32.87 | 64,400 |
| 1/15/2026 | $32.10 | $33.00 | $31.75 | $32.36 | 42,900 |
| 1/14/2026 | $32.14 | $32.38 | $31.20 | $32.02 | 75,044 |
| 1/13/2026 | $31.54 | $32.81 | $31.00 | $32.37 | 46,300 |
| 1/12/2026 | $31.02 | $31.51 | $30.50 | $31.30 | 32,740 |
| 1/9/2026 | $31.55 | $32.03 | $30.50 | $31.08 | 74,947 |
| 1/8/2026 | $30.50 | $32.10 | $30.50 | $31.67 | 80,600 |
| 1/7/2026 | $32.14 | $32.30 | $30.42 | $30.45 | 112,000 |
| 1/6/2026 | $32.83 | $33.30 | $31.95 | $32.38 | 72,426 |
| 1/5/2026 | $32.35 | $33.99 | $32.03 | $33.01 | 42,700 |
| 1/2/2026 | $34.37 | $34.53 | $32.20 | $32.51 | 68,600 |
| 12/31/2025 | $34.10 | $34.37 | $33.35 | $33.89 | 83,800 |
| 12/30/2025 | $34.46 | $35.35 | $33.38 | $34.03 | 70,600 |
| 12/29/2025 | $36.32 | $36.41 | $34.49 | $34.49 | 45,644 |
| 12/26/2025 | $35.08 | $35.99 | $35.05 | $35.99 | 38,822 |
| 12/24/2025 | $35.47 | $36.50 | $35.15 | $35.20 | 33,400 |
| 12/23/2025 | $35.14 | $36.06 | $34.80 | $35.64 | 39,225 |
| 12/22/2025 | $36.06 | $37.49 | $34.27 | $34.55 | 54,449 |
| 12/19/2025 | $36.65 | $37.03 | $35.57 | $35.88 | 63,800 |
| 12/18/2025 | $36.69 | $37.17 | $36.03 | $36.70 | 36,201 |
| 12/17/2025 | $37.35 | $38.00 | $36.05 | $36.33 | 59,514 |
| 12/16/2025 | $37.13 | $37.99 | $36.78 | $37.12 | 46,000 |
| 12/15/2025 | $37.51 | $37.57 | $36.80 | $37.19 | 33,200 |
| 12/12/2025 | $37.50 | $38.00 | $36.77 | $37.53 | 39,000 |
| 12/11/2025 | $37.02 | $37.99 | $36.80 | $37.76 | 92,643 |
| 12/10/2025 | $36.11 | $38.00 | $35.60 | $37.05 | 145,410 |
| 12/9/2025 | $35.90 | $36.36 | $35.27 | $35.88 | 23,400 |
| 12/8/2025 | $35.82 | $36.50 | $35.51 | $35.67 | 26,939 |
| 12/5/2025 | $35.63 | $36.05 | $35.49 | $35.74 | 34,900 |
| 12/4/2025 | $33.80 | $35.94 | $33.80 | $35.51 | 40,131 |
| 12/3/2025 | $32.97 | $35.50 | $32.57 | $34.49 | 57,100 |
| 12/2/2025 | $32.81 | $33.11 | $32.52 | $32.81 | 25,815 |
| 12/1/2025 | $33.01 | $35.00 | $32.42 | $32.53 | 48,100 |
| 11/28/2025 | $33.75 | $34.41 | $33.08 | $33.86 | 38,109 |
| 11/26/2025 | $33.63 | $34.29 | $33.35 | $33.91 | 46,200 |
| 11/25/2025 | $32.06 | $34.66 | $31.57 | $33.83 | 88,400 |
| 11/24/2025 | $32.99 | $33.35 | $31.94 | $32.06 | 70,609 |
| 11/21/2025 | $32.52 | $35.00 | $32.52 | $32.99 | 69,832 |
| 11/20/2025 | $33.97 | $35.17 | $32.65 | $32.74 | 46,100 |
| 11/19/2025 | $34.10 | $34.78 | $33.25 | $33.35 | 42,400 |
| 11/18/2025 | $34.69 | $35.00 | $33.74 | $33.89 | 69,800 |
| 11/17/2025 | $35.24 | $36.27 | $34.43 | $34.55 | 53,440 |
| 11/14/2025 | $35.49 | $35.97 | $34.91 | $35.36 | 55,800 |
| 11/13/2025 | $35.37 | $36.99 | $35.00 | $35.59 | 68,300 |
| 11/12/2025 | $35.24 | $35.66 | $33.08 | $35.42 | 67,500 |
| 11/11/2025 | $34.27 | $34.80 | $33.01 | $33.75 | 87,500 |
| 11/10/2025 | $34.08 | $34.92 | $33.81 | $34.29 | 37,946 |
| 11/7/2025 | $34.12 | $36.97 | $33.50 | $34.08 | 60,447 |
| 11/6/2025 | $35.60 | $35.60 | $34.09 | $34.24 | 53,110 |
| 11/5/2025 | $35.41 | $36.14 | $34.65 | $35.26 | 45,100 |
| 11/4/2025 | $35.67 | $36.25 | $34.70 | $35.00 | 75,700 |