Black Rock Coffee Bar, Inc. (BRCB) stock
BRCBNasdaqRetail-Eating & Drinking PlacesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 12, 2026Score 4/30246% above fair value
$10.40−0.19 (-1.79%)
Close on Oct 30, 2026Market cap $520.76MP/E 173.3Yield –
Price history
Black Rock Coffee Bar share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.40
-1.79% on the day
52-week range
$6.11 – $25.86
-59.8% from the high
Change over 52 weeks
-57.3%
From $24.36 on Oct 30, 2025
Average volume
372,808
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $10.59 | $10.85 | $10.30 | $10.40 | -1.79% | 454,075 |
| Oct 29, 2026 | $10.30 | $10.80 | $10.16 | $10.59 | +3.82% | 488,894 |
| Oct 28, 2026 | $10.28 | $10.75 | $9.86 | $10.20 | -1.64% | 697,069 |
| Oct 27, 2026 | $10.00 | $10.41 | $9.83 | $10.37 | +4.54% | 865,382 |
| Oct 26, 2026 | $9.72 | $10.08 | $9.53 | $9.92 | +1.12% | 532,585 |
| Oct 23, 2026 | $9.45 | $9.82 | $9.17 | $9.81 | +1.66% | 486,711 |
| Oct 22, 2026 | $8.55 | $9.87 | $8.55 | $9.65 | +11.43% | 639,443 |
| Oct 21, 2026 | $8.70 | $8.86 | $8.48 | $8.66 | +0.46% | 328,279 |
| Oct 20, 2026 | $8.47 | $8.83 | $8.39 | $8.62 | +1.77% | 260,124 |
| Oct 19, 2026 | $8.02 | $8.69 | $7.79 | $8.47 | +4.96% | 522,493 |
| Oct 16, 2026 | $8.36 | $8.58 | $8.05 | $8.07 | -2.42% | 539,432 |
| Oct 15, 2026 | $7.32 | $8.30 | $7.25 | $8.27 | +14.54% | 515,678 |
| Oct 14, 2026 | $7.28 | $7.40 | $7.06 | $7.22 | -2.17% | 247,033 |
| Oct 13, 2026 | $7.19 | $7.50 | $7.13 | $7.38 | +2.50% | 248,090 |
| Oct 12, 2026 | $7.14 | $7.26 | $7.06 | $7.20 | -0.69% | 193,827 |
| Oct 9, 2026 | $7.17 | $7.31 | $7.13 | $7.25 | +1.26% | 287,274 |
| Oct 8, 2026 | $7.14 | $7.31 | $7.01 | $7.16 | -0.56% | 322,448 |
| Oct 7, 2026 | $7.30 | $7.39 | $7.13 | $7.20 | -2.57% | 329,394 |
| Oct 6, 2026 | $6.98 | $7.43 | $6.82 | $7.39 | +6.79% | 264,209 |
| Oct 5, 2026 | $7.00 | $7.07 | $6.71 | $6.92 | -0.57% | 334,066 |
| Oct 2, 2026 | $7.05 | $7.07 | $6.85 | $6.96 | -0.43% | 229,706 |
| Oct 1, 2026 | $7.13 | $7.20 | $6.97 | $6.99 | -1.96% | 177,785 |
| Sep 30, 2026 | $7.25 | $7.25 | $6.98 | $7.13 | -0.70% | 226,689 |
| Sep 29, 2026 | $7.13 | $7.30 | $7.05 | $7.18 | +1.13% | 183,862 |
| Sep 28, 2026 | $7.13 | $7.28 | $7.00 | $7.10 | -1.25% | 200,732 |
| Sep 25, 2026 | $7.19 | $7.34 | $7.08 | $7.19 | 0.00% | 216,911 |
| Sep 24, 2026 | $7.09 | $7.27 | $7.00 | $7.19 | +0.98% | 178,726 |
| Sep 23, 2026 | $7.10 | $7.29 | $6.85 | $7.12 | -0.42% | 266,513 |
| Sep 22, 2026 | $7.39 | $7.60 | $7.04 | $7.15 | -1.92% | 253,414 |
| Sep 21, 2026 | $7.30 | $7.33 | $6.93 | $7.29 | +1.39% | 274,320 |
| Sep 18, 2026 | $7.07 | $7.35 | $7.07 | $7.19 | +0.42% | 785,115 |
| Sep 17, 2026 | $7.08 | $7.23 | $6.85 | $7.16 | +3.77% | 303,910 |
| Sep 16, 2026 | $7.00 | $7.24 | $6.86 | $6.90 | -1.15% | 399,682 |
| Sep 15, 2026 | $8.14 | $8.14 | $6.95 | $6.98 | -14.46% | 631,385 |
| Sep 14, 2026 | $8.47 | $8.73 | $8.14 | $8.16 | -3.77% | 286,211 |
| Sep 11, 2026 | $8.92 | $9.06 | $8.40 | $8.48 | -3.09% | 341,584 |
| Sep 10, 2026 | $8.74 | $8.85 | $8.53 | $8.75 | -1.35% | 398,123 |
| Sep 9, 2026 | $9.39 | $9.63 | $8.78 | $8.87 | -6.93% | 691,802 |
| Sep 8, 2026 | $9.47 | $9.62 | $9.37 | $9.53 | -0.52% | 417,422 |
| Sep 4, 2026 | $9.27 | $9.75 | $9.18 | $9.58 | +1.91% | 329,304 |
| Sep 3, 2026 | $9.74 | $9.80 | $9.29 | $9.40 | -1.47% | 382,998 |
| Sep 2, 2026 | $9.30 | $9.80 | $9.28 | $9.54 | +2.36% | 319,604 |
| Sep 1, 2026 | $9.39 | $9.61 | $9.05 | $9.32 | -2.41% | 357,602 |
| Aug 31, 2026 | $9.16 | $9.67 | $9.16 | $9.55 | +4.60% | 482,655 |
| Aug 28, 2026 | $9.07 | $9.35 | $8.85 | $9.13 | +0.66% | 357,168 |
| Aug 27, 2026 | $9.03 | $9.48 | $9.02 | $9.07 | -0.55% | 584,842 |
| Aug 26, 2026 | $9.19 | $9.22 | $9.00 | $9.12 | -0.33% | 170,067 |
| Aug 25, 2026 | $9.43 | $9.47 | $8.94 | $9.15 | -3.17% | 189,878 |
| Aug 24, 2026 | $8.83 | $9.47 | $8.44 | $9.45 | +2.16% | 452,272 |
| Aug 21, 2026 | $8.75 | $9.34 | $8.74 | $9.25 | +7.06% | 328,284 |
| Aug 20, 2026 | $8.61 | $8.96 | $8.45 | $8.64 | -1.93% | 429,141 |
| Aug 19, 2026 | $7.88 | $8.84 | $7.88 | $8.81 | +13.09% | 430,256 |
| Aug 18, 2026 | $7.90 | $7.92 | $7.73 | $7.79 | -1.39% | 141,826 |
| Aug 17, 2026 | $8.16 | $8.23 | $7.70 | $7.90 | -3.54% | 402,801 |
| Aug 14, 2026 | $8.00 | $8.40 | $7.96 | $8.19 | +2.25% | 278,005 |
| Aug 13, 2026 | $8.11 | $8.75 | $7.94 | $8.01 | -2.67% | 462,095 |
| Aug 12, 2026 | $7.43 | $8.53 | $7.25 | $8.23 | +19.10% | 796,816 |
| Aug 11, 2026 | $7.27 | $7.49 | $6.84 | $6.91 | -5.34% | 550,876 |
| Aug 10, 2026 | $7.38 | $7.43 | $7.08 | $7.30 | -0.68% | 364,700 |
| Aug 7, 2026 | $7.58 | $7.67 | $7.30 | $7.35 | -2.13% | 397,637 |
| Aug 6, 2026 | $8.16 | $8.20 | $7.47 | $7.51 | -11.85% | 456,745 |
| Aug 5, 2026 | $8.12 | $8.55 | $8.01 | $8.52 | +5.84% | 230,341 |
| Aug 4, 2026 | $7.92 | $8.16 | $7.88 | $8.05 | +2.03% | 234,948 |
| Aug 3, 2026 | $8.18 | $8.43 | $7.77 | $7.89 | -2.11% | 407,419 |
| Jul 31, 2026 | $8.09 | $8.28 | $7.84 | $8.06 | +1.13% | 277,678 |
| Jul 30, 2026 | $8.07 | $8.12 | $7.90 | $7.97 | -0.50% | 391,311 |
| Jul 29, 2026 | $8.39 | $8.54 | $7.98 | $8.01 | -4.64% | 264,196 |
| Jul 28, 2026 | $8.40 | $8.67 | $8.20 | $8.40 | +0.84% | 247,523 |
| Jul 27, 2026 | $8.08 | $8.37 | $8.08 | $8.33 | +5.71% | 143,360 |
| Jul 24, 2026 | $7.91 | $8.07 | $7.75 | $7.88 | +0.64% | 154,778 |
| Jul 23, 2026 | $7.81 | $7.92 | $7.55 | $7.83 | -1.76% | 222,932 |
| Jul 22, 2026 | $7.93 | $8.02 | $7.82 | $7.97 | +0.50% | 167,688 |
| Jul 21, 2026 | $8.05 | $8.08 | $7.70 | $7.93 | -1.12% | 268,333 |
| Jul 20, 2026 | $7.89 | $8.08 | $7.66 | $8.02 | +2.56% | 321,150 |
| Jul 17, 2026 | $7.88 | $8.17 | $7.77 | $7.82 | -2.37% | 236,630 |
| Jul 16, 2026 | $7.98 | $8.30 | $7.97 | $8.01 | 0.00% | 276,435 |
| Jul 15, 2026 | $7.75 | $8.33 | $7.74 | $8.01 | -0.25% | 559,790 |
| Jul 14, 2026 | $8.14 | $8.26 | $7.90 | $8.03 | -2.67% | 290,747 |
| Jul 13, 2026 | $8.22 | $8.54 | $8.10 | $8.25 | +0.24% | 299,619 |
| Jul 10, 2026 | $8.11 | $8.36 | $7.99 | $8.23 | +1.48% | 197,766 |
| Jul 9, 2026 | $7.57 | $8.16 | $7.42 | $8.11 | +6.01% | 288,922 |
| Jul 8, 2026 | $7.63 | $7.73 | $7.37 | $7.65 | -0.91% | 304,203 |
| Jul 7, 2026 | $8.10 | $8.37 | $7.68 | $7.72 | -4.69% | 367,560 |
| Jul 6, 2026 | $8.30 | $8.30 | $7.90 | $8.10 | -3.23% | 270,691 |
| Jul 2, 2026 | $8.48 | $8.77 | $8.15 | $8.37 | -1.06% | 236,996 |
| Jul 1, 2026 | $8.29 | $8.65 | $8.16 | $8.46 | +2.05% | 664,061 |
| Jun 30, 2026 | $8.19 | $8.55 | $7.85 | $8.29 | +1.72% | 449,377 |
| Jun 29, 2026 | $8.12 | $8.55 | $7.93 | $8.15 | +0.25% | 674,237 |
| Jun 26, 2026 | $7.23 | $8.15 | $7.23 | $8.13 | +12.60% | 1,143,133 |
| Jun 25, 2026 | $7.52 | $7.67 | $7.13 | $7.22 | -4.12% | 274,941 |
| Jun 24, 2026 | $7.14 | $7.91 | $7.14 | $7.53 | +5.76% | 549,153 |
| Jun 23, 2026 | $6.99 | $7.31 | $6.94 | $7.12 | +0.99% | 261,035 |
| Jun 22, 2026 | $7.58 | $7.58 | $7.02 | $7.05 | -8.68% | 386,777 |
| Jun 18, 2026 | $7.39 | $7.75 | $7.30 | $7.72 | +5.61% | 615,819 |
| Jun 17, 2026 | $7.35 | $7.64 | $7.21 | $7.31 | -1.48% | 514,442 |
| Jun 16, 2026 | $7.80 | $8.00 | $7.28 | $7.42 | -3.64% | 488,025 |
| Jun 15, 2026 | $7.55 | $7.93 | $7.55 | $7.70 | +4.48% | 910,693 |
| Jun 12, 2026 | $7.04 | $7.53 | $6.85 | $7.37 | +4.69% | 1,068,372 |
| Jun 11, 2026 | $6.47 | $7.17 | $6.26 | $7.04 | +9.15% | 773,580 |
| Jun 10, 2026 | $6.19 | $6.77 | $6.13 | $6.45 | +3.04% | 445,710 |
| Jun 9, 2026 | $6.20 | $6.48 | $6.15 | $6.26 | +1.13% | 389,165 |
| Jun 8, 2026 | $6.25 | $6.42 | $6.11 | $6.19 | -1.90% | 456,760 |
| Jun 5, 2026 | $6.59 | $6.72 | $6.18 | $6.31 | -3.22% | 482,566 |
| Jun 4, 2026 | $7.00 | $7.22 | $6.40 | $6.52 | -6.99% | 808,561 |
| Jun 3, 2026 | $7.35 | $7.35 | $6.72 | $7.01 | -4.23% | 701,918 |
| Jun 2, 2026 | $7.81 | $8.07 | $7.11 | $7.32 | -8.96% | 982,965 |
| Jun 1, 2026 | $8.30 | $8.43 | $7.80 | $8.04 | -3.37% | 822,155 |
| May 29, 2026 | $8.50 | $8.82 | $8.22 | $8.32 | -2.12% | 1,065,150 |
| May 28, 2026 | $8.43 | $8.63 | $8.21 | $8.50 | +1.43% | 894,738 |
| May 27, 2026 | $7.49 | $8.72 | $7.48 | $8.38 | +12.79% | 1,226,074 |
| May 26, 2026 | $7.29 | $7.49 | $7.03 | $7.43 | +9.10% | 1,383,105 |
| May 22, 2026 | $6.74 | $7.11 | $6.66 | $6.81 | +3.50% | 1,099,283 |
| May 21, 2026 | $6.37 | $6.61 | $6.13 | $6.58 | +3.30% | 807,443 |
| May 20, 2026 | $6.98 | $6.98 | $6.32 | $6.37 | -4.64% | 1,487,983 |
| May 19, 2026 | $6.92 | $7.37 | $6.64 | $6.68 | -3.33% | 660,372 |
| May 18, 2026 | $7.03 | $7.39 | $6.86 | $6.91 | -1.43% | 1,019,746 |
| May 15, 2026 | $7.08 | $7.36 | $6.93 | $7.01 | -2.09% | 1,057,631 |
| May 14, 2026 | $7.70 | $8.18 | $7.09 | $7.16 | -6.41% | 2,055,528 |
| May 13, 2026 | $9.51 | $10.24 | $7.60 | $7.65 | -30.26% | 2,735,225 |
| May 12, 2026 | $10.92 | $11.30 | $10.62 | $10.97 | -0.18% | 349,962 |
| May 11, 2026 | $11.44 | $11.51 | $10.95 | $10.99 | -4.27% | 207,034 |
| May 8, 2026 | $11.46 | $11.62 | $11.09 | $11.48 | +0.17% | 152,268 |
| May 7, 2026 | $11.79 | $12.07 | $11.31 | $11.46 | -5.29% | 459,049 |
| May 6, 2026 | $12.20 | $12.40 | $11.85 | $12.10 | +0.41% | 161,984 |
| May 5, 2026 | $11.45 | $12.20 | $11.30 | $12.05 | +5.89% | 284,257 |
| May 4, 2026 | $12.00 | $12.49 | $11.35 | $11.38 | -5.79% | 555,158 |
| May 1, 2026 | $12.46 | $12.71 | $12.07 | $12.08 | -1.63% | 208,902 |
| Apr 30, 2026 | $12.24 | $12.38 | $11.99 | $12.28 | +0.33% | 464,888 |
| Apr 29, 2026 | $12.14 | $12.39 | $11.95 | $12.24 | +0.08% | 229,601 |
| Apr 28, 2026 | $12.65 | $12.83 | $12.21 | $12.23 | -4.08% | 346,233 |
| Apr 27, 2026 | $12.90 | $13.06 | $12.69 | $12.75 | -2.37% | 256,046 |
| Apr 24, 2026 | $12.70 | $13.34 | $12.50 | $13.06 | +2.83% | 348,006 |
| Apr 23, 2026 | $13.39 | $13.50 | $12.59 | $12.70 | -5.58% | 582,793 |
| Apr 22, 2026 | $14.07 | $14.42 | $13.43 | $13.45 | -4.27% | 400,306 |
| Apr 21, 2026 | $14.42 | $14.76 | $13.92 | $14.05 | -2.97% | 151,225 |
| Apr 20, 2026 | $14.71 | $14.75 | $14.01 | $14.48 | -3.08% | 180,990 |
| Apr 17, 2026 | $14.64 | $15.32 | $14.64 | $14.94 | +4.77% | 334,412 |
| Apr 16, 2026 | $14.36 | $14.48 | $13.89 | $14.26 | -0.70% | 213,046 |
| Apr 15, 2026 | $14.14 | $14.69 | $14.14 | $14.36 | +1.70% | 266,998 |
| Apr 14, 2026 | $13.55 | $14.36 | $13.40 | $14.12 | +5.77% | 204,080 |
| Apr 13, 2026 | $13.97 | $13.97 | $13.09 | $13.35 | -5.59% | 361,232 |
| Apr 10, 2026 | $14.84 | $15.04 | $14.09 | $14.14 | -4.72% | 211,316 |
| Apr 9, 2026 | $14.37 | $14.93 | $13.97 | $14.84 | +2.63% | 262,280 |
| Apr 8, 2026 | $14.28 | $14.79 | $14.05 | $14.46 | +5.93% | 259,758 |
| Apr 7, 2026 | $13.51 | $13.73 | $13.23 | $13.65 | -0.51% | 294,621 |
| Apr 6, 2026 | $13.11 | $14.09 | $13.11 | $13.72 | +4.10% | 495,778 |
| Apr 2, 2026 | $12.93 | $13.79 | $12.88 | $13.18 | +0.30% | 389,319 |
| Apr 1, 2026 | $13.10 | $13.21 | $12.73 | $13.14 | +1.70% | 521,249 |
| Mar 31, 2026 | $12.60 | $13.45 | $12.60 | $12.92 | +5.38% | 694,664 |
| Mar 30, 2026 | $12.29 | $12.75 | $11.84 | $12.26 | -0.08% | 733,935 |
| Mar 27, 2026 | $13.34 | $13.36 | $12.25 | $12.27 | -9.38% | 732,325 |
| Mar 26, 2026 | $14.64 | $15.20 | $13.51 | $13.54 | -8.82% | 428,651 |
| Mar 25, 2026 | $14.93 | $15.06 | $14.10 | $14.85 | +1.09% | 230,582 |
| Mar 24, 2026 | $14.64 | $15.02 | $14.40 | $14.69 | -1.14% | 228,218 |
| Mar 23, 2026 | $15.34 | $16.16 | $14.02 | $14.86 | -0.80% | 424,648 |
| Mar 20, 2026 | $16.24 | $16.28 | $14.96 | $14.98 | -8.21% | 433,218 |
| Mar 19, 2026 | $16.44 | $16.76 | $16.19 | $16.32 | -0.61% | 321,782 |
| Mar 18, 2026 | $17.00 | $17.34 | $16.36 | $16.42 | -4.31% | 551,350 |
| Mar 17, 2026 | $16.26 | $17.71 | $16.26 | $17.16 | +5.93% | 696,794 |
| Mar 16, 2026 | $16.22 | $17.04 | $15.99 | $16.20 | +0.56% | 1,465,686 |
| Mar 13, 2026 | $16.23 | $16.54 | $15.92 | $16.11 | -0.74% | 524,606 |
| Mar 12, 2026 | $16.44 | $17.22 | $16.18 | $16.23 | -2.87% | 550,270 |
| Mar 11, 2026 | $15.94 | $16.79 | $15.45 | $16.71 | +4.24% | 514,778 |
| Mar 10, 2026 | $15.79 | $16.92 | $15.21 | $16.03 | +1.71% | 442,964 |
| Mar 9, 2026 | $16.29 | $16.29 | $14.96 | $15.76 | -5.23% | 578,457 |
| Mar 6, 2026 | $16.77 | $16.90 | $16.00 | $16.63 | +1.09% | 416,671 |
| Mar 5, 2026 | $16.01 | $17.49 | $16.00 | $16.45 | +1.42% | 1,274,439 |
| Mar 4, 2026 | $15.12 | $16.75 | $15.04 | $16.22 | +9.59% | 1,708,984 |
| Mar 3, 2026 | $13.63 | $14.94 | $13.38 | $14.80 | +7.32% | 950,194 |
| Mar 2, 2026 | $12.96 | $13.96 | $12.93 | $13.79 | +3.37% | 665,281 |
| Feb 27, 2026 | $13.06 | $13.89 | $12.51 | $13.34 | -0.07% | 496,985 |
| Feb 26, 2026 | $12.55 | $13.45 | $12.50 | $13.35 | +5.87% | 889,604 |
| Feb 25, 2026 | $11.78 | $12.92 | $11.71 | $12.61 | +8.61% | 747,634 |
| Feb 24, 2026 | $12.04 | $12.55 | $11.51 | $11.61 | -3.65% | 391,952 |
| Feb 23, 2026 | $12.83 | $12.99 | $12.04 | $12.05 | -7.24% | 419,238 |
| Feb 20, 2026 | $12.56 | $13.58 | $12.56 | $12.99 | +2.44% | 620,406 |
| Feb 19, 2026 | $13.28 | $13.28 | $12.40 | $12.68 | -4.73% | 967,400 |
| Feb 18, 2026 | $13.82 | $14.33 | $13.22 | $13.31 | -2.92% | 340,615 |
| Feb 17, 2026 | $14.43 | $14.90 | $13.51 | $13.71 | -4.92% | 502,812 |
| Feb 13, 2026 | $14.41 | $15.19 | $14.40 | $14.42 | +0.98% | 279,326 |
| Feb 12, 2026 | $14.65 | $14.76 | $14.19 | $14.28 | -2.33% | 855,892 |
| Feb 11, 2026 | $15.58 | $15.75 | $13.97 | $14.62 | -4.82% | 590,029 |
| Feb 10, 2026 | $15.60 | $16.13 | $15.18 | $15.36 | -1.66% | 403,748 |
| Feb 9, 2026 | $15.68 | $15.98 | $14.81 | $15.62 | -1.26% | 395,242 |
| Feb 6, 2026 | $14.76 | $15.94 | $14.75 | $15.82 | +9.41% | 414,535 |
| Feb 5, 2026 | $15.27 | $15.35 | $14.30 | $14.46 | -5.86% | 414,896 |
| Feb 4, 2026 | $14.36 | $15.69 | $14.04 | $15.36 | +7.04% | 550,070 |
| Feb 3, 2026 | $15.54 | $15.88 | $13.53 | $14.35 | -7.36% | 773,255 |
| Feb 2, 2026 | $14.92 | $15.53 | $14.70 | $15.49 | +3.89% | 1,217,857 |
| Jan 30, 2026 | $15.29 | $15.78 | $14.65 | $14.91 | -3.12% | 492,537 |
| Jan 29, 2026 | $15.81 | $16.01 | $15.10 | $15.39 | -2.59% | 484,809 |
| Jan 28, 2026 | $16.94 | $16.99 | $15.62 | $15.80 | -5.84% | 399,476 |
| Jan 27, 2026 | $17.39 | $17.54 | $16.58 | $16.78 | -3.29% | 398,493 |
| Jan 26, 2026 | $17.61 | $17.61 | $17.04 | $17.35 | -1.81% | 267,509 |
| Jan 23, 2026 | $18.18 | $18.62 | $17.38 | $17.67 | -1.83% | 337,057 |
| Jan 22, 2026 | $18.04 | $18.58 | $17.50 | $18.00 | +1.07% | 1,872,650 |
| Jan 21, 2026 | $18.41 | $18.65 | $17.35 | $17.81 | -2.20% | 384,280 |
| Jan 20, 2026 | $19.47 | $19.58 | $18.14 | $18.21 | -7.00% | 473,127 |
| Jan 16, 2026 | $20.94 | $20.94 | $19.39 | $19.58 | -6.81% | 607,231 |
| Jan 15, 2026 | $20.67 | $21.43 | $20.20 | $21.01 | +1.89% | 175,687 |
| Jan 14, 2026 | $20.50 | $21.10 | $20.00 | $20.62 | +0.83% | 320,798 |
| Jan 13, 2026 | $21.42 | $21.42 | $20.43 | $20.45 | -4.62% | 232,561 |
| Jan 12, 2026 | $21.30 | $21.82 | $20.51 | $21.44 | -0.23% | 280,130 |
| Jan 9, 2026 | $22.12 | $22.39 | $21.15 | $21.49 | -2.50% | 279,195 |
| Jan 8, 2026 | $21.90 | $22.36 | $21.60 | $22.04 | +0.14% | 226,694 |
| Jan 7, 2026 | $22.93 | $23.04 | $21.93 | $22.01 | -4.35% | 256,427 |
| Jan 6, 2026 | $21.95 | $23.33 | $21.71 | $23.01 | +4.12% | 504,977 |
| Jan 5, 2026 | $22.36 | $22.80 | $21.67 | $22.10 | -0.94% | 530,777 |
| Jan 2, 2026 | $22.32 | $22.76 | $21.45 | $22.31 | +0.27% | 469,488 |
| Dec 31, 2025 | $22.80 | $23.27 | $21.79 | $22.25 | -3.13% | 686,632 |
| Dec 30, 2025 | $23.09 | $24.15 | $22.80 | $22.97 | -0.78% | 591,100 |
| Dec 29, 2025 | $23.33 | $24.00 | $22.68 | $23.15 | -1.49% | 482,131 |
| Dec 26, 2025 | $22.83 | $23.67 | $22.69 | $23.50 | +0.69% | 315,361 |
| Dec 24, 2025 | $22.93 | $23.68 | $22.77 | $23.34 | +1.35% | 129,808 |
| Dec 23, 2025 | $23.42 | $23.81 | $22.25 | $23.03 | -2.58% | 447,674 |
| Dec 22, 2025 | $23.11 | $24.23 | $22.87 | $23.64 | +4.19% | 659,412 |
| Dec 19, 2025 | $22.28 | $22.85 | $21.73 | $22.69 | +1.57% | 3,413,241 |
| Dec 18, 2025 | $21.76 | $22.57 | $21.67 | $22.34 | +4.15% | 519,032 |
| Dec 17, 2025 | $21.33 | $22.02 | $21.20 | $21.45 | +1.27% | 595,665 |
| Dec 16, 2025 | $22.17 | $22.61 | $20.87 | $21.18 | -5.23% | 401,764 |
| Dec 15, 2025 | $23.42 | $23.72 | $22.21 | $22.35 | -4.28% | 303,392 |
| Dec 12, 2025 | $24.02 | $24.52 | $23.24 | $23.35 | -2.79% | 263,526 |
| Dec 11, 2025 | $24.01 | $24.81 | $23.62 | $24.02 | -0.74% | 193,669 |
| Dec 10, 2025 | $23.23 | $24.69 | $23.16 | $24.20 | +3.02% | 261,369 |
| Dec 9, 2025 | $23.26 | $24.15 | $23.26 | $23.49 | +1.69% | 292,364 |
| Dec 8, 2025 | $24.62 | $24.70 | $23.00 | $23.10 | -4.82% | 212,385 |
| Dec 5, 2025 | $24.41 | $24.76 | $23.70 | $24.27 | -0.12% | 237,933 |
| Dec 4, 2025 | $24.96 | $25.20 | $24.01 | $24.30 | -1.54% | 200,680 |
| Dec 3, 2025 | $24.24 | $25.00 | $23.50 | $24.68 | +2.28% | 251,193 |
| Dec 2, 2025 | $21.96 | $24.24 | $21.73 | $24.13 | +11.61% | 363,707 |
| Dec 1, 2025 | $22.41 | $22.52 | $21.39 | $21.62 | -4.97% | 340,655 |
| Nov 28, 2025 | $22.20 | $23.18 | $22.01 | $22.75 | +2.66% | 174,353 |
| Nov 26, 2025 | $20.83 | $22.45 | $20.45 | $22.16 | +6.59% | 514,444 |
| Nov 25, 2025 | $20.30 | $20.92 | $20.04 | $20.79 | +2.57% | 397,335 |
| Nov 24, 2025 | $20.00 | $20.85 | $19.92 | $20.27 | +1.81% | 752,926 |
| Nov 21, 2025 | $19.41 | $20.38 | $19.41 | $19.91 | +1.84% | 494,349 |
| Nov 20, 2025 | $19.55 | $20.33 | $19.32 | $19.55 | 0.00% | 292,737 |
| Nov 19, 2025 | $20.58 | $21.11 | $19.39 | $19.55 | -5.69% | 403,439 |
| Nov 18, 2025 | $21.41 | $21.88 | $20.65 | $20.73 | -1.94% | 198,784 |
| Nov 17, 2025 | $22.36 | $23.31 | $21.00 | $21.14 | -6.83% | 416,575 |
| Nov 14, 2025 | $21.74 | $23.74 | $21.35 | $22.69 | +3.65% | 450,686 |
| Nov 13, 2025 | $22.96 | $23.80 | $21.33 | $21.89 | -5.32% | 371,818 |
| Nov 12, 2025 | $23.10 | $25.16 | $22.57 | $23.12 | -5.05% | 654,602 |
| Nov 11, 2025 | $24.15 | $24.80 | $24.00 | $24.35 | -0.25% | 333,445 |
| Nov 10, 2025 | $24.57 | $25.27 | $24.14 | $24.41 | +1.16% | 407,539 |
| Nov 7, 2025 | $24.34 | $24.57 | $23.65 | $24.13 | -0.08% | 283,067 |
| Nov 6, 2025 | $24.33 | $24.93 | $24.00 | $24.15 | -0.04% | 124,341 |
| Nov 5, 2025 | $25.08 | $25.08 | $23.84 | $24.16 | -2.07% | 231,515 |
| Nov 4, 2025 | $24.22 | $25.82 | $24.00 | $24.67 | +1.65% | 222,304 |
| Nov 3, 2025 | $25.79 | $25.79 | $23.98 | $24.27 | -5.42% | 225,248 |
| Oct 31, 2025 | $24.26 | $25.86 | $24.26 | $25.66 | +5.34% | 162,266 |
| Oct 30, 2025 | $24.70 | $25.32 | $24.02 | $24.36 | -1.50% | 145,993 |
| Oct 29, 2025 | $24.31 | $26.00 | $23.60 | $24.73 | +1.60% | 330,079 |
| Oct 28, 2025 | $26.02 | $26.09 | $24.30 | $24.34 | -1.85% | 203,205 |
| Oct 27, 2025 | $26.42 | $26.48 | $24.50 | $24.80 | -4.39% | 178,162 |
| Oct 24, 2025 | $25.80 | $26.30 | $25.32 | $25.94 | +0.54% | 145,472 |
| Oct 23, 2025 | $25.31 | $25.80 | $24.56 | $25.80 | +2.42% | 103,988 |
| Oct 22, 2025 | $24.34 | $25.49 | $24.34 | $25.19 | +2.61% | 134,967 |
| Oct 21, 2025 | $25.07 | $25.07 | $24.11 | $24.55 | -1.84% | 146,688 |
| Oct 20, 2025 | $23.65 | $25.50 | $22.78 | $25.01 | – | 167,291 |