BETA Technologies, Inc. (BETA) stock
BETANYSEAircraftFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q/A on Nov 10, 2026Score 5/30
$25.16−2.56 (-9.24%)
Close on Nov 12, 2026Market cap $5.89BP/E –Yield –
Price history
BETA Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$25.16
-9.24% on the day
52-week range
$13.43 – $36.43
-30.9% from the high
Change over 52 weeks
-30.1%
From $36.01 on Nov 12, 2025
Average volume
2.31M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $27.08 | $28.00 | $25.11 | $25.16 | -9.24% | 1,880,447 |
| Nov 11, 2026 | $28.00 | $28.81 | $27.66 | $27.72 | -1.32% | 1,937,374 |
| Nov 10, 2026 | $28.02 | $28.66 | $27.60 | $28.09 | -1.51% | 1,663,037 |
| Nov 9, 2026 | $26.10 | $29.00 | $25.62 | $28.52 | +5.16% | 2,862,910 |
| Nov 6, 2026 | $24.79 | $27.16 | $24.14 | $27.12 | +12.77% | 3,237,377 |
| Nov 5, 2026 | $25.00 | $25.19 | $23.11 | $24.05 | -4.98% | 2,406,022 |
| Nov 4, 2026 | $24.00 | $25.70 | $23.34 | $25.31 | +7.06% | 3,439,547 |
| Nov 3, 2026 | $22.46 | $24.37 | $22.23 | $23.64 | +16.00% | 4,119,576 |
| Nov 2, 2026 | $20.29 | $21.37 | $20.00 | $20.38 | +1.65% | 1,960,974 |
| Oct 30, 2026 | $20.18 | $20.57 | $19.47 | $20.05 | -2.53% | 1,305,880 |
| Oct 29, 2026 | $19.89 | $21.16 | $19.74 | $20.57 | +2.95% | 1,722,706 |
| Oct 28, 2026 | $20.88 | $21.05 | $19.83 | $19.98 | -3.71% | 1,576,846 |
| Oct 27, 2026 | $20.19 | $21.31 | $20.09 | $20.75 | +4.69% | 1,871,452 |
| Oct 26, 2026 | $19.81 | $20.15 | $19.06 | $19.82 | +0.10% | 1,185,980 |
| Oct 23, 2026 | $18.40 | $19.92 | $18.13 | $19.80 | +6.45% | 1,461,946 |
| Oct 22, 2026 | $18.22 | $18.93 | $18.00 | $18.60 | -0.69% | 1,419,651 |
| Oct 21, 2026 | $18.85 | $19.61 | $18.52 | $18.73 | +3.20% | 2,110,205 |
| Oct 20, 2026 | $17.89 | $18.86 | $17.75 | $18.15 | +0.89% | 1,264,627 |
| Oct 19, 2026 | $18.67 | $18.95 | $17.75 | $17.99 | -0.22% | 1,003,555 |
| Oct 16, 2026 | $18.78 | $19.31 | $18.02 | $18.03 | -4.10% | 1,406,936 |
| Oct 15, 2026 | $17.43 | $18.87 | $17.13 | $18.80 | +6.33% | 1,966,019 |
| Oct 14, 2026 | $18.00 | $18.08 | $17.29 | $17.68 | -2.91% | 1,785,136 |
| Oct 13, 2026 | $19.80 | $19.80 | $18.12 | $18.21 | -8.12% | 2,283,114 |
| Oct 12, 2026 | $20.85 | $20.90 | $19.44 | $19.82 | -5.53% | 1,934,386 |
| Oct 9, 2026 | $20.69 | $21.06 | $20.32 | $20.98 | +2.34% | 1,321,052 |
| Oct 8, 2026 | $20.03 | $20.71 | $19.92 | $20.50 | +1.18% | 1,168,937 |
| Oct 7, 2026 | $20.41 | $20.60 | $19.78 | $20.26 | -3.06% | 1,800,623 |
| Oct 6, 2026 | $20.87 | $21.56 | $20.22 | $20.90 | +0.97% | 1,499,270 |
| Oct 5, 2026 | $22.17 | $22.71 | $20.26 | $20.70 | -6.63% | 2,875,745 |
| Oct 2, 2026 | $22.32 | $22.38 | $21.14 | $22.17 | +2.02% | 2,189,328 |
| Oct 1, 2026 | $21.96 | $22.49 | $21.61 | $21.73 | -1.67% | 1,309,702 |
| Sep 30, 2026 | $22.55 | $23.44 | $22.07 | $22.10 | -1.52% | 1,940,892 |
| Sep 29, 2026 | $23.23 | $23.92 | $22.07 | $22.44 | -1.92% | 2,247,302 |
| Sep 28, 2026 | $23.35 | $24.09 | $22.76 | $22.88 | -4.07% | 1,928,360 |
| Sep 25, 2026 | $23.30 | $24.61 | $23.30 | $23.85 | +3.02% | 1,824,172 |
| Sep 24, 2026 | $23.94 | $24.06 | $22.25 | $23.15 | -4.89% | 2,335,567 |
| Sep 23, 2026 | $22.97 | $24.37 | $22.50 | $24.34 | +4.55% | 2,212,144 |
| Sep 22, 2026 | $22.21 | $23.51 | $21.86 | $23.28 | +5.48% | 3,981,093 |
| Sep 21, 2026 | $21.06 | $22.61 | $20.73 | $22.07 | +5.60% | 5,920,140 |
| Sep 18, 2026 | $22.00 | $22.35 | $20.42 | $20.90 | -3.69% | 25,856,070 |
| Sep 17, 2026 | $21.05 | $21.97 | $20.55 | $21.70 | +7.11% | 3,968,146 |
| Sep 16, 2026 | $20.97 | $21.13 | $19.64 | $20.26 | -1.94% | 4,226,209 |
| Sep 15, 2026 | $20.65 | $21.30 | $20.06 | $20.66 | -0.10% | 2,736,782 |
| Sep 14, 2026 | $20.75 | $21.52 | $20.45 | $20.68 | -2.31% | 2,835,680 |
| Sep 11, 2026 | $20.25 | $21.48 | $20.19 | $21.17 | +6.44% | 2,717,443 |
| Sep 10, 2026 | $19.89 | $21.24 | $19.80 | $19.89 | -1.29% | 2,308,736 |
| Sep 9, 2026 | $21.00 | $21.36 | $20.08 | $20.15 | -4.68% | 2,206,852 |
| Sep 8, 2026 | $22.71 | $23.21 | $20.81 | $21.14 | -4.77% | 3,112,254 |
| Sep 4, 2026 | $21.15 | $22.62 | $20.94 | $22.20 | +6.68% | 2,820,645 |
| Sep 3, 2026 | $20.95 | $21.07 | $19.91 | $20.81 | +1.91% | 2,643,975 |
| Sep 2, 2026 | $19.51 | $20.49 | $19.05 | $20.42 | +3.97% | 2,008,167 |
| Sep 1, 2026 | $19.61 | $20.40 | $19.30 | $19.64 | -2.29% | 1,648,369 |
| Aug 31, 2026 | $20.00 | $20.45 | $19.63 | $20.10 | -0.30% | 1,918,117 |
| Aug 28, 2026 | $22.00 | $22.09 | $20.15 | $20.16 | -8.15% | 2,124,523 |
| Aug 27, 2026 | $22.25 | $22.44 | $21.46 | $21.95 | +0.97% | 1,699,913 |
| Aug 26, 2026 | $22.04 | $23.03 | $21.37 | $21.74 | -1.67% | 1,709,256 |
| Aug 25, 2026 | $24.00 | $24.85 | $21.98 | $22.11 | -7.26% | 2,606,873 |
| Aug 24, 2026 | $24.49 | $24.99 | $23.75 | $23.84 | -3.64% | 2,436,461 |
| Aug 21, 2026 | $25.56 | $25.90 | $24.63 | $24.74 | -2.90% | 1,600,854 |
| Aug 20, 2026 | $26.16 | $26.22 | $24.87 | $25.48 | -3.48% | 2,728,093 |
| Aug 19, 2026 | $26.80 | $27.42 | $25.82 | $26.40 | -1.35% | 1,567,032 |
| Aug 18, 2026 | $24.99 | $26.93 | $24.63 | $26.76 | +4.53% | 3,019,504 |
| Aug 17, 2026 | $24.61 | $25.62 | $24.31 | $25.60 | +2.98% | 2,069,137 |
| Aug 14, 2026 | $25.21 | $25.93 | $23.81 | $24.86 | -5.26% | 3,435,442 |
| Aug 13, 2026 | $23.77 | $26.39 | $23.45 | $26.24 | +10.34% | 2,452,527 |
| Aug 12, 2026 | $21.60 | $23.94 | $20.65 | $23.78 | -3.29% | 3,034,787 |
| Aug 11, 2026 | $23.48 | $25.09 | $23.03 | $24.59 | +3.49% | 2,624,601 |
| Aug 10, 2026 | $23.95 | $25.24 | $23.58 | $23.76 | +1.06% | 1,893,397 |
| Aug 7, 2026 | $23.19 | $23.55 | $22.91 | $23.51 | +3.48% | 1,207,387 |
| Aug 6, 2026 | $22.20 | $22.88 | $21.93 | $22.72 | +2.34% | 955,320 |
| Aug 5, 2026 | $21.97 | $22.29 | $21.53 | $22.20 | +1.14% | 1,307,350 |
| Aug 4, 2026 | $20.25 | $22.42 | $19.90 | $21.95 | +13.20% | 3,143,555 |
| Aug 3, 2026 | $18.97 | $19.87 | $18.70 | $19.39 | +2.43% | 1,198,473 |
| Jul 31, 2026 | $17.77 | $19.10 | $17.32 | $18.93 | +7.74% | 1,338,292 |
| Jul 30, 2026 | $17.26 | $17.67 | $16.81 | $17.57 | +3.60% | 1,328,278 |
| Jul 29, 2026 | $18.35 | $18.43 | $16.44 | $16.96 | -7.68% | 1,525,651 |
| Jul 28, 2026 | $17.56 | $18.43 | $16.75 | $18.37 | +2.34% | 977,745 |
| Jul 27, 2026 | $18.61 | $18.85 | $17.31 | $17.95 | -1.43% | 1,225,941 |
| Jul 24, 2026 | $18.65 | $18.73 | $17.51 | $18.21 | -0.87% | 1,099,609 |
| Jul 23, 2026 | $17.87 | $18.83 | $17.75 | $18.37 | +0.22% | 1,158,705 |
| Jul 22, 2026 | $19.41 | $20.11 | $18.28 | $18.33 | -6.24% | 1,540,774 |
| Jul 21, 2026 | $20.00 | $20.14 | $18.99 | $19.55 | -0.46% | 1,763,504 |
| Jul 20, 2026 | $17.91 | $19.96 | $17.78 | $19.64 | +10.59% | 2,179,763 |
| Jul 17, 2026 | $17.02 | $18.14 | $17.00 | $17.76 | +0.68% | 861,459 |
| Jul 16, 2026 | $18.26 | $18.37 | $17.17 | $17.64 | -4.80% | 1,319,995 |
| Jul 15, 2026 | $18.49 | $18.97 | $18.07 | $18.53 | +1.76% | 858,080 |
| Jul 14, 2026 | $17.65 | $18.44 | $17.54 | $18.21 | +4.30% | 1,322,849 |
| Jul 13, 2026 | $17.74 | $17.98 | $17.22 | $17.46 | -1.41% | 1,230,876 |
| Jul 10, 2026 | $16.93 | $17.86 | $16.61 | $17.71 | +5.86% | 1,254,478 |
| Jul 9, 2026 | $17.15 | $17.15 | $16.53 | $16.73 | -1.65% | 602,911 |
| Jul 8, 2026 | $16.54 | $17.08 | $16.50 | $17.01 | +0.24% | 1,191,097 |
| Jul 7, 2026 | $18.79 | $18.79 | $16.85 | $16.97 | -10.68% | 1,178,443 |
| Jul 6, 2026 | $18.16 | $19.20 | $18.11 | $19.00 | +4.91% | 1,247,016 |
| Jul 2, 2026 | $17.56 | $18.51 | $17.44 | $18.11 | +4.20% | 1,599,396 |
| Jul 1, 2026 | $16.80 | $17.73 | $16.53 | $17.38 | +3.76% | 1,402,186 |
| Jun 30, 2026 | $16.20 | $16.91 | $16.20 | $16.75 | +2.32% | 1,364,779 |
| Jun 29, 2026 | $16.82 | $17.19 | $16.10 | $16.37 | -1.98% | 1,391,879 |
| Jun 26, 2026 | $15.70 | $16.89 | $15.70 | $16.70 | +4.31% | 2,449,802 |
| Jun 25, 2026 | $15.85 | $16.15 | $15.30 | $16.01 | +2.10% | 1,723,926 |
| Jun 24, 2026 | $15.79 | $16.14 | $15.63 | $15.68 | -1.20% | 1,524,125 |
| Jun 23, 2026 | $15.25 | $16.37 | $15.20 | $15.87 | +0.89% | 1,429,970 |
| Jun 22, 2026 | $15.99 | $16.07 | $15.15 | $15.73 | -2.30% | 1,586,037 |
| Jun 18, 2026 | $15.94 | $16.32 | $15.27 | $16.10 | +2.09% | 1,836,543 |
| Jun 17, 2026 | $15.63 | $16.47 | $15.61 | $15.77 | +0.19% | 1,255,433 |
| Jun 16, 2026 | $16.63 | $16.99 | $15.40 | $15.74 | -5.52% | 1,517,520 |
| Jun 15, 2026 | $17.00 | $17.13 | $16.35 | $16.66 | +2.65% | 1,178,870 |
| Jun 12, 2026 | $17.07 | $17.24 | $16.07 | $16.23 | -4.53% | 1,194,530 |
| Jun 11, 2026 | $15.80 | $17.25 | $15.40 | $17.00 | +8.14% | 1,195,912 |
| Jun 10, 2026 | $16.63 | $16.99 | $15.71 | $15.72 | -4.55% | 1,266,138 |
| Jun 9, 2026 | $17.50 | $18.09 | $15.69 | $16.47 | -6.15% | 1,463,866 |
| Jun 8, 2026 | $17.56 | $18.28 | $17.35 | $17.55 | +2.45% | 1,374,866 |
| Jun 5, 2026 | $17.69 | $17.70 | $16.30 | $17.13 | -5.52% | 2,026,004 |
| Jun 4, 2026 | $18.19 | $18.95 | $17.27 | $18.13 | -0.49% | 1,778,589 |
| Jun 3, 2026 | $19.48 | $19.75 | $18.05 | $18.22 | -1.83% | 2,755,475 |
| Jun 2, 2026 | $18.25 | $18.95 | $18.00 | $18.56 | +2.94% | 1,807,827 |
| Jun 1, 2026 | $18.04 | $18.38 | $17.63 | $18.03 | -1.69% | 1,149,542 |
| May 29, 2026 | $18.19 | $18.39 | $17.11 | $18.34 | +0.05% | 2,593,747 |
| May 28, 2026 | $16.75 | $18.85 | $16.72 | $18.33 | +8.91% | 2,048,421 |
| May 27, 2026 | $16.92 | $17.00 | $16.42 | $16.83 | -0.06% | 1,232,696 |
| May 26, 2026 | $17.15 | $17.69 | $16.66 | $16.84 | +0.48% | 1,827,653 |
| May 22, 2026 | $16.21 | $17.30 | $16.08 | $16.76 | +4.95% | 2,080,411 |
| May 21, 2026 | $14.65 | $15.99 | $14.55 | $15.97 | +6.82% | 1,453,446 |
| May 20, 2026 | $14.68 | $15.10 | $14.50 | $14.95 | +2.40% | 1,181,372 |
| May 19, 2026 | $14.63 | $14.88 | $14.31 | $14.60 | -1.68% | 1,512,045 |
| May 18, 2026 | $15.30 | $15.61 | $14.44 | $14.85 | -3.63% | 2,429,988 |
| May 15, 2026 | $16.35 | $16.39 | $15.37 | $15.41 | -7.22% | 2,078,409 |
| May 14, 2026 | $18.13 | $18.32 | $16.40 | $16.61 | -9.83% | 3,277,878 |
| May 13, 2026 | $17.61 | $18.70 | $16.84 | $18.42 | +1.71% | 2,216,492 |
| May 12, 2026 | $18.10 | $18.99 | $17.35 | $18.11 | -2.58% | 2,049,748 |
| May 11, 2026 | $18.51 | $19.30 | $17.78 | $18.59 | -0.48% | 2,199,037 |
| May 8, 2026 | $17.98 | $18.78 | $17.78 | $18.68 | +3.84% | 1,559,336 |
| May 7, 2026 | $18.36 | $18.71 | $17.58 | $17.99 | -0.88% | 2,263,978 |
| May 6, 2026 | $17.70 | $19.10 | $17.56 | $18.15 | +5.65% | 3,460,558 |
| May 5, 2026 | $17.00 | $17.54 | $16.78 | $17.18 | +2.32% | 2,357,802 |
| May 4, 2026 | $16.06 | $17.18 | $15.85 | $16.79 | +3.32% | 2,233,263 |
| May 1, 2026 | $15.93 | $16.75 | $15.54 | $16.25 | +2.01% | 1,194,079 |
| Apr 30, 2026 | $14.68 | $15.93 | $14.61 | $15.93 | +9.48% | 1,026,846 |
| Apr 29, 2026 | $15.35 | $15.35 | $14.38 | $14.55 | -6.43% | 1,152,405 |
| Apr 28, 2026 | $15.46 | $15.85 | $15.35 | $15.55 | -0.83% | 718,221 |
| Apr 27, 2026 | $15.14 | $15.82 | $15.10 | $15.68 | +2.55% | 782,934 |
| Apr 24, 2026 | $15.36 | $15.57 | $14.89 | $15.29 | -0.33% | 859,759 |
| Apr 23, 2026 | $16.20 | $16.26 | $15.02 | $15.34 | -5.60% | 1,263,179 |
| Apr 22, 2026 | $17.01 | $17.33 | $16.04 | $16.25 | -2.11% | 1,006,357 |
| Apr 21, 2026 | $17.16 | $17.75 | $16.42 | $16.60 | -2.18% | 1,018,327 |
| Apr 20, 2026 | $17.55 | $17.75 | $16.73 | $16.97 | -5.98% | 1,445,755 |
| Apr 17, 2026 | $17.72 | $18.62 | $17.49 | $18.05 | +3.97% | 1,180,693 |
| Apr 16, 2026 | $18.25 | $18.41 | $16.72 | $17.36 | -4.98% | 2,287,481 |
| Apr 15, 2026 | $17.30 | $18.28 | $17.27 | $18.27 | +5.73% | 856,294 |
| Apr 14, 2026 | $17.11 | $17.40 | $16.65 | $17.28 | +2.37% | 924,866 |
| Apr 13, 2026 | $16.37 | $17.20 | $16.03 | $16.88 | +1.63% | 984,042 |
| Apr 10, 2026 | $16.54 | $17.14 | $15.87 | $16.61 | +0.79% | 1,084,707 |
| Apr 9, 2026 | $16.35 | $16.98 | $16.00 | $16.48 | -0.18% | 1,049,899 |
| Apr 8, 2026 | $16.89 | $17.29 | $16.16 | $16.51 | +6.11% | 1,498,006 |
| Apr 7, 2026 | $16.19 | $16.36 | $15.21 | $15.56 | -5.87% | 1,333,097 |
| Apr 6, 2026 | $16.00 | $16.95 | $15.49 | $16.53 | +7.13% | 2,359,565 |
| Apr 2, 2026 | $14.43 | $15.97 | $14.25 | $15.43 | +2.25% | 1,393,027 |
| Apr 1, 2026 | $15.12 | $15.65 | $14.89 | $15.09 | +2.65% | 1,499,269 |
| Mar 31, 2026 | $13.75 | $14.85 | $13.72 | $14.70 | +8.17% | 2,228,446 |
| Mar 30, 2026 | $14.24 | $14.40 | $13.43 | $13.59 | -3.62% | 2,417,924 |
| Mar 27, 2026 | $14.86 | $14.93 | $14.08 | $14.10 | -5.87% | 1,191,876 |
| Mar 26, 2026 | $15.00 | $15.77 | $14.84 | $14.98 | -2.47% | 1,105,142 |
| Mar 25, 2026 | $15.23 | $15.80 | $15.01 | $15.36 | +4.49% | 1,197,590 |
| Mar 24, 2026 | $14.99 | $15.31 | $14.61 | $14.70 | -4.48% | 1,283,864 |
| Mar 23, 2026 | $14.90 | $15.56 | $14.55 | $15.39 | +5.56% | 1,732,266 |
| Mar 20, 2026 | $16.03 | $16.03 | $14.18 | $14.58 | -7.72% | 8,808,514 |
| Mar 19, 2026 | $14.45 | $15.97 | $14.18 | $15.80 | +6.11% | 2,465,910 |
| Mar 18, 2026 | $15.60 | $15.78 | $14.78 | $14.89 | -5.52% | 1,863,212 |
| Mar 17, 2026 | $16.98 | $17.11 | $15.69 | $15.76 | -6.47% | 2,064,449 |
| Mar 16, 2026 | $16.90 | $17.24 | $16.49 | $16.85 | +1.20% | 1,739,173 |
| Mar 13, 2026 | $17.23 | $17.53 | $16.56 | $16.65 | -2.69% | 1,861,638 |
| Mar 12, 2026 | $18.69 | $18.96 | $16.96 | $17.11 | -10.04% | 2,715,803 |
| Mar 11, 2026 | $20.02 | $20.98 | $18.95 | $19.02 | -4.80% | 1,806,405 |
| Mar 10, 2026 | $21.76 | $22.46 | $19.90 | $19.98 | -7.37% | 2,282,380 |
| Mar 9, 2026 | $18.95 | $21.90 | $18.43 | $21.57 | +11.94% | 1,956,457 |
| Mar 6, 2026 | $18.67 | $19.59 | $18.45 | $19.27 | +0.10% | 1,144,740 |
| Mar 5, 2026 | $20.00 | $20.86 | $18.77 | $19.25 | -4.75% | 1,080,838 |
| Mar 4, 2026 | $19.50 | $20.79 | $19.00 | $20.21 | +4.66% | 1,122,610 |
| Mar 3, 2026 | $18.89 | $19.86 | $18.30 | $19.31 | -2.47% | 869,469 |
| Mar 2, 2026 | $18.50 | $20.45 | $18.44 | $19.80 | +5.32% | 1,211,040 |
| Feb 27, 2026 | $19.13 | $19.32 | $18.55 | $18.80 | -4.71% | 653,346 |
| Feb 26, 2026 | $18.94 | $19.79 | $18.66 | $19.73 | +5.68% | 801,297 |
| Feb 25, 2026 | $18.93 | $19.14 | $18.46 | $18.67 | -0.64% | 653,929 |
| Feb 24, 2026 | $18.17 | $18.81 | $17.71 | $18.79 | +3.47% | 1,049,250 |
| Feb 23, 2026 | $18.60 | $19.03 | $18.00 | $18.16 | -2.52% | 896,907 |
| Feb 20, 2026 | $19.26 | $19.70 | $18.46 | $18.63 | -4.80% | 884,802 |
| Feb 19, 2026 | $18.44 | $20.19 | $18.40 | $19.57 | +5.10% | 1,026,611 |
| Feb 18, 2026 | $18.71 | $19.60 | $18.14 | $18.62 | +0.11% | 750,411 |
| Feb 17, 2026 | $17.36 | $19.08 | $17.32 | $18.60 | +6.59% | 1,157,938 |
| Feb 13, 2026 | $17.89 | $18.35 | $17.14 | $17.45 | -2.13% | 1,078,039 |
| Feb 12, 2026 | $19.10 | $19.38 | $17.80 | $17.83 | -8.05% | 1,947,681 |
| Feb 11, 2026 | $19.98 | $20.90 | $18.13 | $19.39 | +15.62% | 4,346,047 |
| Feb 10, 2026 | $16.81 | $17.71 | $16.40 | $16.77 | +0.30% | 1,791,525 |
| Feb 9, 2026 | $16.90 | $17.10 | $16.10 | $16.72 | +0.72% | 1,023,740 |
| Feb 6, 2026 | $16.20 | $16.92 | $15.61 | $16.60 | +5.06% | 2,094,783 |
| Feb 5, 2026 | $17.58 | $17.76 | $15.64 | $15.80 | -12.32% | 1,721,781 |
| Feb 4, 2026 | $19.13 | $19.55 | $17.70 | $18.02 | -6.34% | 1,166,441 |
| Feb 3, 2026 | $19.93 | $20.71 | $18.24 | $19.24 | -3.46% | 1,815,498 |
| Feb 2, 2026 | $21.72 | $22.29 | $19.80 | $19.93 | -7.30% | 1,552,970 |
| Jan 30, 2026 | $23.16 | $23.59 | $21.49 | $21.50 | -6.52% | 696,597 |
| Jan 29, 2026 | $22.98 | $23.47 | $21.56 | $23.00 | -0.82% | 1,012,885 |
| Jan 28, 2026 | $24.40 | $24.96 | $23.10 | $23.19 | -4.33% | 507,512 |
| Jan 27, 2026 | $24.40 | $24.87 | $23.98 | $24.24 | -0.41% | 481,253 |
| Jan 26, 2026 | $25.15 | $26.37 | $24.26 | $24.34 | -3.22% | 465,089 |
| Jan 23, 2026 | $25.09 | $25.34 | $24.60 | $25.15 | -0.12% | 426,776 |
| Jan 22, 2026 | $26.65 | $26.94 | $25.07 | $25.18 | -3.75% | 734,119 |
| Jan 21, 2026 | $28.37 | $28.83 | $25.36 | $26.16 | -7.17% | 763,041 |
| Jan 20, 2026 | $27.00 | $30.49 | $27.00 | $28.18 | +1.33% | 749,838 |
| Jan 16, 2026 | $27.80 | $28.30 | $26.90 | $27.81 | +0.32% | 486,763 |
| Jan 15, 2026 | $27.47 | $28.38 | $27.36 | $27.72 | +1.35% | 351,350 |
| Jan 14, 2026 | $27.05 | $27.75 | $26.68 | $27.35 | +0.70% | 591,256 |
| Jan 13, 2026 | $28.45 | $28.47 | $26.40 | $27.16 | -2.93% | 800,835 |
| Jan 12, 2026 | $28.00 | $29.16 | $26.79 | $27.98 | -2.24% | 936,989 |
| Jan 9, 2026 | $28.72 | $28.79 | $26.72 | $28.62 | +0.25% | 824,155 |
| Jan 8, 2026 | $29.61 | $30.88 | $27.97 | $28.55 | -1.18% | 979,058 |
| Jan 7, 2026 | $29.36 | $29.65 | $28.20 | $28.89 | -2.13% | 1,117,116 |
| Jan 6, 2026 | $29.29 | $29.72 | $28.35 | $29.52 | +1.62% | 1,144,807 |
| Jan 5, 2026 | $27.61 | $29.33 | $27.52 | $29.05 | +6.29% | 720,083 |
| Jan 2, 2026 | $29.18 | $29.47 | $26.56 | $27.33 | -3.12% | 864,306 |
| Dec 31, 2025 | $28.00 | $28.55 | $27.68 | $28.21 | +0.57% | 642,301 |
| Dec 30, 2025 | $29.82 | $29.85 | $28.01 | $28.05 | -4.82% | 913,693 |
| Dec 29, 2025 | $29.02 | $30.00 | $29.00 | $29.47 | -1.24% | 604,419 |
| Dec 26, 2025 | $30.38 | $30.80 | $29.41 | $29.84 | -0.93% | 363,550 |
| Dec 24, 2025 | $31.78 | $31.78 | $29.50 | $30.12 | -4.74% | 380,400 |
| Dec 23, 2025 | $31.59 | $32.12 | $30.73 | $31.62 | -0.75% | 618,569 |
| Dec 22, 2025 | $30.57 | $31.86 | $30.05 | $31.86 | +4.25% | 529,312 |
| Dec 19, 2025 | $30.21 | $30.98 | $29.86 | $30.56 | +1.60% | 2,769,303 |
| Dec 18, 2025 | $28.37 | $30.55 | $28.28 | $30.08 | +7.54% | 692,114 |
| Dec 17, 2025 | $28.00 | $29.87 | $27.82 | $27.97 | +0.50% | 677,856 |
| Dec 16, 2025 | $29.18 | $29.98 | $27.75 | $27.83 | -6.26% | 561,697 |
| Dec 15, 2025 | $30.05 | $30.36 | $29.32 | $29.69 | -1.10% | 534,191 |
| Dec 12, 2025 | $31.20 | $32.70 | $29.81 | $30.02 | -4.36% | 727,216 |
| Dec 11, 2025 | $31.37 | $32.25 | $31.19 | $31.39 | -0.16% | 444,524 |
| Dec 10, 2025 | $31.00 | $32.38 | $30.06 | $31.44 | +1.35% | 513,445 |
| Dec 9, 2025 | $30.29 | $31.59 | $30.08 | $31.02 | +2.34% | 816,448 |
| Dec 8, 2025 | $29.15 | $31.63 | $28.65 | $30.31 | +6.76% | 1,303,148 |
| Dec 5, 2025 | $30.17 | $30.40 | $28.03 | $28.39 | -4.86% | 983,652 |
| Dec 4, 2025 | $29.73 | $31.00 | $27.89 | $29.84 | +1.15% | 1,370,567 |
| Dec 3, 2025 | $29.30 | $29.90 | $28.01 | $29.50 | +3.98% | 1,386,509 |
| Dec 2, 2025 | $26.83 | $29.34 | $26.42 | $28.37 | +8.20% | 1,422,850 |
| Dec 1, 2025 | $27.20 | $27.20 | $25.91 | $26.22 | -3.85% | 693,428 |
| Nov 28, 2025 | $27.15 | $27.45 | $26.60 | $27.27 | +1.30% | 256,135 |
| Nov 26, 2025 | $25.91 | $27.34 | $25.69 | $26.92 | +3.90% | 368,161 |
| Nov 25, 2025 | $25.98 | $27.31 | $25.26 | $25.91 | -0.35% | 516,817 |
| Nov 24, 2025 | $25.44 | $26.65 | $24.32 | $26.00 | +4.38% | 632,906 |
| Nov 21, 2025 | $23.75 | $25.16 | $22.40 | $24.91 | +5.73% | 617,534 |
| Nov 20, 2025 | $25.30 | $25.51 | $22.89 | $23.56 | -4.38% | 861,071 |
| Nov 19, 2025 | $25.90 | $26.78 | $24.20 | $24.64 | -5.05% | 716,269 |
| Nov 18, 2025 | $27.72 | $28.49 | $23.71 | $25.95 | -7.32% | 1,961,236 |
| Nov 17, 2025 | $32.13 | $32.13 | $27.50 | $28.00 | -10.83% | 1,295,565 |
| Nov 14, 2025 | $31.51 | $32.80 | $30.10 | $31.40 | -2.48% | 865,805 |
| Nov 13, 2025 | $36.40 | $36.43 | $31.26 | $32.20 | -10.58% | 1,064,336 |
| Nov 12, 2025 | $35.00 | $36.15 | $34.01 | $36.01 | +3.39% | 914,016 |
| Nov 11, 2025 | $34.02 | $35.00 | $32.73 | $34.83 | +2.23% | 964,762 |
| Nov 10, 2025 | $33.15 | $34.50 | $31.72 | $34.07 | +6.44% | 4,580,359 |
| Nov 7, 2025 | $35.60 | $35.68 | $30.00 | $32.01 | -9.86% | 3,210,191 |
| Nov 6, 2025 | $37.69 | $39.50 | $35.25 | $35.51 | -3.51% | 2,338,485 |
| Nov 5, 2025 | $35.45 | $37.93 | $34.50 | $36.80 | +2.22% | 3,599,619 |
| Nov 4, 2025 | $34.00 | $38.33 | $30.85 | $36.00 | – | 15,604,650 |
See a number that looks wrong?