NAVNNAVN
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.47 | $11.47 | $10.71 | $10.79 | 2.52M |
| 1/30/2026 | $12.54 | $12.64 | $11.40 | $11.48 | 2.84M |
| 1/29/2026 | $13.50 | $13.62 | $12.49 | $12.66 | 2.57M |
| 1/28/2026 | $13.85 | $14.42 | $13.41 | $13.57 | 1.71M |
| 1/27/2026 | $14.80 | $14.85 | $13.95 | $14.33 | 1.48M |
| 1/26/2026 | $14.92 | $15.09 | $14.66 | $15.00 | 826,605 |
| 1/23/2026 | $15.05 | $15.28 | $14.55 | $14.98 | 1.44M |
| 1/22/2026 | $14.42 | $15.12 | $14.36 | $15.09 | 870,937 |
| 1/21/2026 | $13.98 | $14.45 | $13.83 | $14.19 | 1.09M |
| 1/20/2026 | $14.43 | $14.48 | $13.81 | $14.10 | 1.73M |
| 1/16/2026 | $14.76 | $15.51 | $14.11 | $14.79 | 1.61M |
| 1/15/2026 | $16.22 | $16.22 | $14.75 | $14.76 | 1.57M |
| 1/14/2026 | $17.14 | $17.26 | $15.20 | $15.66 | 2.37M |
| 1/13/2026 | $17.83 | $17.99 | $16.77 | $17.25 | 1.40M |
| 1/12/2026 | $17.78 | $17.98 | $17.24 | $17.83 | 1.65M |
| 1/9/2026 | $17.94 | $18.00 | $17.13 | $17.28 | 1.24M |
| 1/8/2026 | $18.21 | $18.22 | $17.40 | $17.89 | 2.03M |
| 1/7/2026 | $17.62 | $18.55 | $17.37 | $18.06 | 4.36M |
| 1/6/2026 | $16.93 | $17.09 | $16.25 | $17.00 | 1.80M |
| 1/5/2026 | $16.13 | $17.03 | $15.56 | $16.60 | 2.89M |
| 1/2/2026 | $16.92 | $17.30 | $16.10 | $16.25 | 2.43M |
| 12/31/2025 | $17.38 | $17.64 | $16.96 | $17.08 | 2.41M |
| 12/30/2025 | $17.10 | $17.60 | $16.81 | $17.39 | 2.45M |
| 12/29/2025 | $15.40 | $16.54 | $15.35 | $16.50 | 1.54M |
| 12/26/2025 | $15.79 | $16.12 | $15.47 | $15.53 | 1.07M |
| 12/24/2025 | $15.90 | $16.16 | $15.70 | $15.84 | 685,145 |
| 12/23/2025 | $15.87 | $16.19 | $15.50 | $15.90 | 1.44M |
| 12/22/2025 | $15.53 | $16.96 | $15.53 | $15.90 | 2.55M |
| 12/19/2025 | $14.23 | $15.41 | $14.17 | $15.11 | 10.69M |
| 12/18/2025 | $13.00 | $13.93 | $12.81 | $13.77 | 1.65M |
| 12/17/2025 | $12.67 | $13.15 | $12.30 | $12.90 | 2.71M |
| 12/16/2025 | $13.69 | $13.83 | $11.76 | $12.90 | 7.38M |
| 12/15/2025 | $14.55 | $14.75 | $13.75 | $14.64 | 2.00M |
| 12/12/2025 | $14.00 | $14.71 | $13.95 | $14.55 | 1.12M |
| 12/11/2025 | $13.75 | $14.10 | $13.71 | $13.92 | 789,121 |
| 12/10/2025 | $13.75 | $14.38 | $13.50 | $13.97 | 903,470 |
| 12/9/2025 | $13.75 | $14.48 | $13.57 | $13.75 | 1.15M |
| 12/8/2025 | $14.09 | $14.22 | $13.20 | $13.93 | 1.16M |
| 12/5/2025 | $14.52 | $14.88 | $13.18 | $13.99 | 1.74M |
| 12/4/2025 | $15.56 | $16.09 | $14.54 | $14.66 | 1.43M |
| 12/3/2025 | $15.73 | $15.93 | $14.99 | $15.75 | 1.17M |
| 12/2/2025 | $15.56 | $15.91 | $14.96 | $15.77 | 906,203 |
| 12/1/2025 | $16.57 | $16.83 | $15.45 | $15.62 | 721,735 |
| 11/28/2025 | $16.77 | $17.75 | $16.68 | $16.69 | 898,600 |
| 11/26/2025 | $14.93 | $16.69 | $14.93 | $16.39 | 1.25M |
| 11/25/2025 | $15.25 | $15.99 | $14.92 | $14.93 | 809,943 |
| 11/24/2025 | $15.77 | $16.45 | $15.00 | $15.29 | 1.28M |
| 11/21/2025 | $14.00 | $15.14 | $14.00 | $14.96 | 957,331 |
| 11/20/2025 | $14.44 | $15.21 | $14.15 | $14.23 | 572,423 |
| 11/19/2025 | $15.11 | $15.49 | $13.84 | $14.12 | 1.30M |
| 11/18/2025 | $14.69 | $15.75 | $14.69 | $15.09 | 988,854 |
| 11/17/2025 | $16.77 | $17.00 | $14.65 | $15.02 | 1.51M |
| 11/14/2025 | $16.99 | $17.19 | $16.25 | $16.82 | 837,729 |
| 11/13/2025 | $18.02 | $18.02 | $16.90 | $17.27 | 864,690 |
| 11/12/2025 | $17.25 | $18.08 | $17.15 | $18.04 | 575,606 |
| 11/11/2025 | $17.99 | $18.08 | $17.02 | $17.17 | 912,500 |
| 11/10/2025 | $17.77 | $18.75 | $17.47 | $18.01 | 812,647 |
| 11/7/2025 | $17.12 | $18.21 | $17.05 | $17.86 | 1.01M |
| 11/6/2025 | $17.78 | $18.40 | $17.33 | $17.85 | 1.27M |
| 11/5/2025 | $18.84 | $19.75 | $17.55 | $17.70 | 4.94M |