Netskope Inc (NTSK) stock
NTSKNasdaqServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 2, 2026Score 8/30591% above fair value
$24.30−1.89 (-7.22%)
Close on Oct 30, 2026Market cap $9.93BP/E –Yield –
Price history
Netskope share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.30
-7.22% on the day
52-week range
$7.67 – $26.71
-9.0% from the high
Change over 52 weeks
+6.0%
From $22.92 on Oct 30, 2025
Average volume
5.84M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.87 | $26.30 | $23.73 | $24.30 | -7.22% | 5,555,737 |
| Oct 29, 2026 | $25.00 | $26.65 | $24.66 | $26.19 | -1.24% | 7,290,363 |
| Oct 28, 2026 | $26.14 | $26.71 | $25.83 | $26.52 | +1.41% | 5,384,946 |
| Oct 27, 2026 | $25.18 | $26.43 | $24.84 | $26.15 | +3.73% | 8,993,087 |
| Oct 26, 2026 | $24.32 | $25.88 | $24.32 | $25.21 | +3.83% | 7,430,977 |
| Oct 23, 2026 | $22.00 | $24.40 | $21.83 | $24.28 | +9.37% | 8,809,186 |
| Oct 22, 2026 | $21.75 | $22.64 | $21.47 | $22.20 | +1.79% | 7,891,774 |
| Oct 21, 2026 | $19.97 | $21.95 | $19.95 | $21.81 | +10.04% | 6,287,122 |
| Oct 20, 2026 | $19.28 | $19.91 | $18.85 | $19.82 | +2.06% | 3,833,292 |
| Oct 19, 2026 | $19.41 | $19.78 | $19.04 | $19.42 | +2.21% | 3,972,182 |
| Oct 16, 2026 | $20.47 | $20.78 | $18.41 | $19.00 | -7.09% | 21,360,940 |
| Oct 15, 2026 | $19.55 | $20.50 | $19.25 | $20.45 | +2.05% | 7,045,218 |
| Oct 14, 2026 | $20.76 | $21.24 | $19.62 | $20.04 | -5.25% | 5,566,890 |
| Oct 13, 2026 | $20.60 | $21.30 | $20.48 | $21.15 | +2.47% | 7,119,538 |
| Oct 12, 2026 | $21.00 | $21.14 | $20.49 | $20.64 | -0.55% | 5,822,786 |
| Oct 9, 2026 | $19.84 | $20.85 | $19.49 | $20.76 | +5.84% | 6,327,304 |
| Oct 8, 2026 | $18.98 | $19.64 | $18.87 | $19.61 | +1.92% | 5,965,316 |
| Oct 7, 2026 | $19.48 | $19.62 | $19.05 | $19.24 | -2.04% | 4,493,525 |
| Oct 6, 2026 | $18.83 | $20.39 | $18.78 | $19.64 | +6.62% | 10,587,080 |
| Oct 5, 2026 | $17.75 | $18.49 | $17.58 | $18.42 | +3.77% | 3,195,312 |
| Oct 2, 2026 | $17.92 | $18.50 | $17.68 | $17.75 | -0.56% | 4,827,027 |
| Oct 1, 2026 | $17.65 | $18.18 | $16.86 | $17.85 | +2.35% | 7,296,483 |
| Sep 30, 2026 | $17.31 | $17.72 | $17.06 | $17.44 | +0.98% | 4,261,004 |
| Sep 29, 2026 | $17.82 | $17.92 | $16.95 | $17.27 | -3.25% | 5,794,876 |
| Sep 28, 2026 | $17.14 | $18.03 | $17.10 | $17.85 | +1.02% | 4,880,375 |
| Sep 25, 2026 | $18.40 | $18.65 | $17.64 | $17.67 | -4.85% | 5,859,305 |
| Sep 24, 2026 | $18.39 | $18.78 | $18.22 | $18.57 | 0.00% | 6,430,396 |
| Sep 23, 2026 | $18.58 | $18.96 | $18.33 | $18.57 | +0.11% | 5,997,204 |
| Sep 22, 2026 | $18.23 | $18.74 | $18.14 | $18.55 | +0.82% | 6,859,380 |
| Sep 21, 2026 | $17.58 | $18.42 | $17.45 | $18.40 | +5.20% | 8,104,076 |
| Sep 18, 2026 | $17.47 | $17.62 | $16.88 | $17.49 | +1.63% | 16,896,370 |
| Sep 17, 2026 | $17.12 | $17.63 | $16.82 | $17.21 | -0.46% | 7,408,833 |
| Sep 16, 2026 | $17.13 | $17.90 | $17.00 | $17.29 | -1.03% | 7,473,189 |
| Sep 15, 2026 | $16.63 | $17.72 | $16.60 | $17.47 | +2.76% | 10,943,130 |
| Sep 14, 2026 | $15.05 | $17.44 | $15.05 | $17.00 | +15.65% | 13,697,920 |
| Sep 11, 2026 | $14.95 | $15.10 | $14.22 | $14.70 | -2.65% | 6,179,432 |
| Sep 10, 2026 | $14.30 | $15.39 | $14.21 | $15.10 | +4.43% | 5,607,637 |
| Sep 9, 2026 | $14.47 | $14.71 | $14.08 | $14.46 | +0.77% | 3,719,541 |
| Sep 8, 2026 | $13.79 | $14.49 | $13.31 | $14.35 | +2.94% | 5,675,376 |
| Sep 4, 2026 | $14.15 | $14.49 | $13.75 | $13.94 | -2.79% | 5,908,433 |
| Sep 3, 2026 | $15.51 | $15.64 | $13.72 | $14.34 | +4.29% | 12,955,430 |
| Sep 2, 2026 | $13.94 | $14.03 | $13.26 | $13.75 | -2.14% | 8,693,425 |
| Sep 1, 2026 | $15.02 | $15.24 | $13.97 | $14.05 | -8.23% | 6,570,244 |
| Aug 31, 2026 | $15.00 | $15.61 | $15.00 | $15.31 | +1.46% | 5,273,891 |
| Aug 28, 2026 | $14.89 | $15.19 | $14.43 | $15.09 | -0.20% | 3,824,047 |
| Aug 27, 2026 | $14.45 | $15.59 | $14.43 | $15.12 | +8.62% | 7,623,050 |
| Aug 26, 2026 | $13.20 | $13.96 | $13.14 | $13.92 | +3.11% | 3,002,443 |
| Aug 25, 2026 | $14.10 | $14.31 | $13.34 | $13.50 | -3.85% | 3,102,914 |
| Aug 24, 2026 | $14.48 | $14.54 | $13.98 | $14.04 | -3.24% | 2,863,608 |
| Aug 21, 2026 | $14.45 | $14.56 | $13.92 | $14.51 | +0.90% | 4,099,149 |
| Aug 20, 2026 | $14.56 | $14.72 | $14.15 | $14.38 | -2.18% | 2,551,061 |
| Aug 19, 2026 | $15.32 | $15.32 | $14.34 | $14.70 | -4.36% | 2,775,932 |
| Aug 18, 2026 | $15.00 | $15.52 | $14.91 | $15.37 | +0.79% | 3,209,593 |
| Aug 17, 2026 | $15.00 | $15.45 | $14.73 | $15.25 | -3.54% | 4,224,746 |
| Aug 14, 2026 | $16.19 | $16.58 | $15.68 | $15.81 | -2.35% | 3,589,644 |
| Aug 13, 2026 | $15.05 | $16.41 | $14.89 | $16.19 | +8.01% | 6,123,245 |
| Aug 12, 2026 | $15.28 | $15.39 | $14.87 | $14.99 | -2.60% | 3,598,284 |
| Aug 11, 2026 | $15.53 | $15.65 | $14.87 | $15.39 | -1.79% | 4,994,233 |
| Aug 10, 2026 | $14.84 | $15.87 | $14.73 | $15.67 | +5.38% | 8,896,123 |
| Aug 7, 2026 | $14.11 | $14.88 | $13.84 | $14.87 | +10.31% | 5,377,734 |
| Aug 6, 2026 | $13.74 | $13.91 | $13.34 | $13.48 | -4.26% | 2,627,557 |
| Aug 5, 2026 | $14.00 | $14.41 | $13.65 | $14.08 | +2.03% | 4,946,856 |
| Aug 4, 2026 | $13.33 | $13.89 | $13.23 | $13.80 | +3.29% | 4,029,904 |
| Aug 3, 2026 | $12.76 | $13.39 | $12.71 | $13.36 | +6.12% | 3,063,856 |
| Jul 31, 2026 | $12.25 | $12.63 | $12.02 | $12.59 | +4.05% | 3,817,490 |
| Jul 30, 2026 | $12.00 | $12.13 | $11.61 | $12.10 | +1.17% | 3,315,219 |
| Jul 29, 2026 | $11.83 | $12.35 | $11.74 | $11.96 | -0.17% | 2,943,599 |
| Jul 28, 2026 | $11.70 | $12.16 | $11.33 | $11.98 | +0.34% | 2,791,062 |
| Jul 27, 2026 | $11.70 | $12.17 | $11.45 | $11.94 | +3.56% | 4,122,092 |
| Jul 24, 2026 | $11.30 | $11.66 | $11.12 | $11.53 | +3.22% | 3,313,684 |
| Jul 23, 2026 | $11.95 | $12.04 | $10.54 | $11.17 | -6.57% | 7,404,987 |
| Jul 22, 2026 | $13.16 | $13.38 | $11.72 | $11.96 | -10.32% | 4,859,868 |
| Jul 21, 2026 | $13.35 | $13.64 | $13.03 | $13.33 | -1.41% | 2,956,893 |
| Jul 20, 2026 | $13.33 | $13.71 | $13.09 | $13.52 | -0.52% | 3,465,495 |
| Jul 17, 2026 | $13.20 | $14.07 | $13.13 | $13.59 | +0.67% | 5,928,997 |
| Jul 16, 2026 | $13.74 | $13.93 | $13.12 | $13.50 | +1.89% | 4,285,654 |
| Jul 15, 2026 | $14.48 | $15.02 | $13.07 | $13.25 | -7.15% | 8,861,033 |
| Jul 14, 2026 | $12.48 | $14.48 | $12.40 | $14.27 | +11.48% | 10,155,450 |
| Jul 13, 2026 | $12.87 | $12.90 | $12.11 | $12.80 | +3.90% | 4,917,823 |
| Jul 10, 2026 | $12.47 | $12.57 | $12.03 | $12.32 | -0.81% | 4,026,209 |
| Jul 9, 2026 | $11.53 | $12.47 | $11.32 | $12.42 | +4.19% | 3,217,599 |
| Jul 8, 2026 | $11.78 | $11.98 | $11.22 | $11.92 | -1.08% | 6,099,827 |
| Jul 7, 2026 | $12.40 | $12.53 | $11.85 | $12.05 | -1.39% | 3,208,899 |
| Jul 6, 2026 | $11.54 | $12.30 | $11.39 | $12.22 | +4.36% | 3,294,990 |
| Jul 2, 2026 | $11.78 | $12.05 | $11.53 | $11.71 | +0.43% | 3,921,884 |
| Jul 1, 2026 | $11.19 | $11.76 | $11.11 | $11.66 | +6.58% | 4,324,240 |
| Jun 30, 2026 | $10.53 | $11.18 | $10.36 | $10.94 | +4.24% | 4,823,242 |
| Jun 29, 2026 | $10.46 | $11.20 | $10.42 | $10.50 | +1.99% | 5,810,101 |
| Jun 26, 2026 | $9.70 | $10.34 | $9.70 | $10.29 | +4.15% | 4,370,387 |
| Jun 25, 2026 | $9.47 | $10.02 | $9.42 | $9.88 | +4.00% | 4,547,299 |
| Jun 24, 2026 | $9.51 | $9.90 | $9.35 | $9.50 | -0.31% | 5,943,392 |
| Jun 23, 2026 | $8.88 | $9.67 | $8.87 | $9.53 | +6.48% | 7,171,476 |
| Jun 22, 2026 | $8.85 | $9.51 | $8.69 | $8.95 | -1.10% | 7,775,244 |
| Jun 18, 2026 | $8.79 | $9.21 | $8.67 | $9.05 | +3.78% | 32,889,370 |
| Jun 17, 2026 | $8.80 | $9.10 | $8.64 | $8.72 | -2.57% | 7,111,805 |
| Jun 16, 2026 | $8.81 | $9.24 | $8.65 | $8.95 | +1.59% | 7,865,155 |
| Jun 15, 2026 | $9.50 | $9.50 | $8.72 | $8.81 | -2.54% | 6,819,802 |
| Jun 12, 2026 | $8.87 | $9.50 | $8.71 | $9.04 | +3.79% | 9,434,181 |
| Jun 11, 2026 | $8.45 | $8.88 | $8.35 | $8.71 | +2.83% | 5,435,177 |
| Jun 10, 2026 | $8.80 | $8.91 | $8.45 | $8.47 | -5.89% | 5,446,007 |
| Jun 9, 2026 | $9.42 | $9.61 | $8.89 | $9.00 | -4.56% | 7,727,765 |
| Jun 8, 2026 | $9.85 | $9.88 | $9.42 | $9.43 | -2.13% | 5,191,679 |
| Jun 5, 2026 | $9.83 | $10.10 | $9.52 | $9.64 | -3.94% | 8,101,568 |
| Jun 4, 2026 | $9.60 | $10.65 | $9.40 | $10.03 | -19.11% | 13,960,850 |
| Jun 3, 2026 | $12.00 | $12.67 | $11.80 | $12.40 | +2.56% | 14,147,200 |
| Jun 2, 2026 | $12.48 | $12.90 | $12.06 | $12.09 | -5.99% | 7,798,730 |
| Jun 1, 2026 | $12.33 | $13.29 | $12.22 | $12.86 | +5.93% | 7,236,034 |
| May 29, 2026 | $11.62 | $12.15 | $11.33 | $12.14 | +5.29% | 8,624,929 |
| May 28, 2026 | $11.15 | $11.63 | $11.15 | $11.53 | +3.59% | 3,635,920 |
| May 27, 2026 | $11.33 | $11.45 | $10.95 | $11.13 | -8.17% | 5,831,933 |
| May 26, 2026 | $11.77 | $12.37 | $11.60 | $12.12 | +3.15% | 4,006,817 |
| May 22, 2026 | $11.65 | $12.05 | $11.59 | $11.75 | +1.56% | 3,058,268 |
| May 21, 2026 | $11.37 | $11.79 | $11.21 | $11.57 | -1.53% | 3,922,877 |
| May 20, 2026 | $11.28 | $11.78 | $11.02 | $11.75 | +2.80% | 2,727,582 |
| May 19, 2026 | $11.46 | $11.69 | $11.18 | $11.43 | +0.53% | 3,281,348 |
| May 18, 2026 | $11.10 | $11.62 | $11.07 | $11.37 | +1.34% | 3,358,520 |
| May 15, 2026 | $10.86 | $11.40 | $10.78 | $11.22 | +2.75% | 2,898,430 |
| May 14, 2026 | $10.66 | $11.10 | $10.26 | $10.92 | +3.41% | 2,657,329 |
| May 13, 2026 | $10.81 | $10.82 | $10.29 | $10.56 | -2.31% | 3,179,681 |
| May 12, 2026 | $11.25 | $11.30 | $10.75 | $10.81 | -3.83% | 2,093,990 |
| May 11, 2026 | $11.46 | $11.66 | $10.90 | $11.24 | -3.27% | 3,068,380 |
| May 8, 2026 | $11.20 | $11.72 | $10.78 | $11.62 | +1.93% | 8,091,067 |
| May 7, 2026 | $10.61 | $11.59 | $10.61 | $11.40 | +8.06% | 4,601,524 |
| May 6, 2026 | $10.79 | $10.87 | $10.43 | $10.55 | -2.04% | 2,676,751 |
| May 5, 2026 | $10.39 | $10.85 | $10.25 | $10.77 | +4.36% | 3,221,035 |
| May 4, 2026 | $10.43 | $10.80 | $10.28 | $10.32 | -1.90% | 3,615,011 |
| May 1, 2026 | $10.13 | $10.69 | $9.93 | $10.52 | +5.62% | 4,737,828 |
| Apr 30, 2026 | $9.87 | $10.07 | $9.56 | $9.96 | +0.10% | 2,535,409 |
| Apr 29, 2026 | $9.92 | $10.00 | $9.53 | $9.95 | -0.30% | 2,502,221 |
| Apr 28, 2026 | $9.65 | $10.08 | $9.65 | $9.98 | +1.94% | 2,997,323 |
| Apr 27, 2026 | $9.63 | $10.05 | $9.43 | $9.79 | +1.66% | 3,320,080 |
| Apr 24, 2026 | $9.97 | $9.97 | $9.42 | $9.63 | -1.63% | 2,914,300 |
| Apr 23, 2026 | $9.97 | $10.13 | $9.54 | $9.79 | -5.59% | 3,481,599 |
| Apr 22, 2026 | $10.24 | $10.47 | $10.05 | $10.37 | +2.78% | 4,167,154 |
| Apr 21, 2026 | $10.14 | $10.60 | $9.99 | $10.09 | +0.10% | 4,253,348 |
| Apr 20, 2026 | $9.72 | $10.12 | $9.61 | $10.08 | +2.13% | 2,697,774 |
| Apr 17, 2026 | $9.58 | $9.98 | $9.57 | $9.87 | +4.78% | 5,669,875 |
| Apr 16, 2026 | $9.80 | $9.81 | $9.33 | $9.42 | -2.69% | 7,369,491 |
| Apr 15, 2026 | $9.50 | $9.75 | $9.35 | $9.68 | +3.64% | 4,094,351 |
| Apr 14, 2026 | $9.32 | $9.72 | $9.19 | $9.34 | +3.20% | 4,205,206 |
| Apr 13, 2026 | $8.54 | $9.12 | $8.54 | $9.05 | +4.38% | 4,495,079 |
| Apr 10, 2026 | $8.60 | $8.90 | $8.43 | $8.67 | +2.36% | 6,866,868 |
| Apr 9, 2026 | $9.23 | $9.29 | $8.40 | $8.47 | -9.51% | 4,550,318 |
| Apr 8, 2026 | $9.97 | $10.09 | $9.35 | $9.36 | -1.68% | 3,768,113 |
| Apr 7, 2026 | $9.49 | $9.63 | $9.01 | $9.52 | +0.32% | 7,182,165 |
| Apr 6, 2026 | $9.06 | $9.60 | $9.01 | $9.49 | +4.63% | 4,334,572 |
| Apr 2, 2026 | $8.37 | $9.09 | $8.10 | $9.07 | +8.36% | 4,493,975 |
| Apr 1, 2026 | $8.69 | $8.78 | $8.35 | $8.37 | -1.41% | 4,121,665 |
| Mar 31, 2026 | $8.07 | $8.72 | $7.90 | $8.49 | +5.73% | 3,738,586 |
| Mar 30, 2026 | $7.75 | $8.28 | $7.68 | $8.03 | +3.88% | 3,508,508 |
| Mar 27, 2026 | $8.30 | $8.31 | $7.67 | $7.73 | -8.84% | 5,232,154 |
| Mar 26, 2026 | $8.32 | $8.98 | $8.32 | $8.48 | 0.00% | 4,018,949 |
| Mar 25, 2026 | $8.93 | $9.00 | $8.32 | $8.48 | -3.64% | 4,452,009 |
| Mar 24, 2026 | $9.18 | $9.27 | $8.68 | $8.80 | -5.27% | 4,117,738 |
| Mar 23, 2026 | $9.59 | $9.83 | $9.16 | $9.29 | -2.52% | 4,660,693 |
| Mar 20, 2026 | $9.34 | $9.56 | $8.83 | $9.53 | +0.42% | 10,034,880 |
| Mar 19, 2026 | $9.38 | $9.69 | $9.29 | $9.49 | +0.21% | 4,012,047 |
| Mar 18, 2026 | $9.30 | $9.80 | $9.26 | $9.47 | 0.00% | 4,221,753 |
| Mar 17, 2026 | $9.55 | $10.20 | $9.44 | $9.47 | -1.97% | 3,783,747 |
| Mar 16, 2026 | $9.59 | $9.91 | $9.49 | $9.66 | -0.82% | 6,129,626 |
| Mar 13, 2026 | $9.72 | $10.49 | $9.49 | $9.74 | +1.99% | 10,909,380 |
| Mar 12, 2026 | $9.72 | $9.78 | $8.81 | $9.55 | -21.27% | 20,851,860 |
| Mar 11, 2026 | $12.23 | $12.82 | $11.88 | $12.13 | +1.00% | 6,817,289 |
| Mar 10, 2026 | $12.29 | $12.47 | $11.73 | $12.01 | -2.28% | 2,887,975 |
| Mar 9, 2026 | $11.27 | $12.47 | $11.19 | $12.29 | +8.86% | 4,517,868 |
| Mar 6, 2026 | $11.36 | $11.65 | $11.10 | $11.29 | -2.50% | 2,697,181 |
| Mar 5, 2026 | $10.54 | $11.58 | $10.50 | $11.58 | +9.35% | 2,524,098 |
| Mar 4, 2026 | $10.34 | $10.89 | $10.11 | $10.59 | +3.32% | 1,871,112 |
| Mar 3, 2026 | $10.24 | $10.42 | $9.80 | $10.25 | -2.01% | 3,453,710 |
| Mar 2, 2026 | $10.28 | $11.18 | $10.25 | $10.46 | -3.15% | 2,756,511 |
| Feb 27, 2026 | $11.00 | $11.18 | $10.56 | $10.80 | -6.33% | 3,446,975 |
| Feb 26, 2026 | $11.01 | $12.00 | $10.87 | $11.53 | +5.01% | 5,234,751 |
| Feb 25, 2026 | $10.26 | $11.12 | $10.12 | $10.98 | +10.46% | 3,936,986 |
| Feb 24, 2026 | $9.29 | $9.96 | $9.14 | $9.94 | +7.34% | 2,695,146 |
| Feb 23, 2026 | $10.38 | $10.39 | $9.13 | $9.26 | -12.06% | 4,844,153 |
| Feb 20, 2026 | $11.49 | $11.93 | $10.37 | $10.53 | -9.69% | 3,181,661 |
| Feb 19, 2026 | $11.60 | $11.69 | $11.32 | $11.66 | +1.13% | 1,236,132 |
| Feb 18, 2026 | $11.30 | $11.82 | $11.08 | $11.53 | +1.86% | 1,189,874 |
| Feb 17, 2026 | $11.85 | $11.85 | $10.96 | $11.32 | -4.79% | 2,050,398 |
| Feb 13, 2026 | $11.52 | $12.40 | $11.52 | $11.89 | +3.48% | 2,011,672 |
| Feb 12, 2026 | $11.81 | $12.08 | $11.44 | $11.49 | -2.71% | 2,786,948 |
| Feb 11, 2026 | $12.28 | $12.43 | $11.28 | $11.81 | -3.36% | 2,363,325 |
| Feb 10, 2026 | $11.99 | $12.55 | $11.99 | $12.22 | +2.09% | 1,996,890 |
| Feb 9, 2026 | $12.11 | $12.27 | $11.52 | $11.97 | -0.33% | 2,168,055 |
| Feb 6, 2026 | $11.81 | $12.27 | $11.36 | $12.01 | +4.21% | 2,759,922 |
| Feb 5, 2026 | $12.85 | $13.31 | $11.50 | $11.53 | -12.09% | 3,298,359 |
| Feb 4, 2026 | $13.13 | $13.34 | $12.45 | $13.11 | -0.53% | 2,670,779 |
| Feb 3, 2026 | $14.03 | $14.03 | $12.68 | $13.18 | -6.52% | 3,396,782 |
| Feb 2, 2026 | $14.80 | $15.00 | $13.92 | $14.10 | -5.05% | 1,571,365 |
| Jan 30, 2026 | $15.16 | $15.30 | $14.56 | $14.85 | -3.26% | 2,299,829 |
| Jan 29, 2026 | $16.05 | $16.25 | $15.09 | $15.35 | -4.66% | 2,532,940 |
| Jan 28, 2026 | $15.99 | $16.41 | $15.79 | $16.10 | +2.16% | 1,892,037 |
| Jan 27, 2026 | $15.51 | $16.75 | $15.33 | $15.76 | +2.20% | 4,374,924 |
| Jan 26, 2026 | $15.36 | $15.70 | $15.23 | $15.42 | +0.85% | 1,230,812 |
| Jan 23, 2026 | $15.69 | $16.13 | $15.25 | $15.29 | -1.99% | 1,918,876 |
| Jan 22, 2026 | $15.00 | $15.66 | $14.99 | $15.60 | +5.19% | 2,228,258 |
| Jan 21, 2026 | $15.03 | $15.19 | $14.44 | $14.83 | -1.07% | 3,464,151 |
| Jan 20, 2026 | $14.30 | $15.47 | $14.23 | $14.99 | +1.56% | 2,890,611 |
| Jan 16, 2026 | $15.53 | $15.54 | $14.75 | $14.76 | -4.16% | 2,182,222 |
| Jan 15, 2026 | $15.71 | $16.02 | $15.35 | $15.40 | -1.97% | 2,919,248 |
| Jan 14, 2026 | $16.41 | $16.41 | $15.31 | $15.71 | -4.21% | 3,478,931 |
| Jan 13, 2026 | $16.71 | $16.87 | $16.07 | $16.40 | -0.97% | 1,729,611 |
| Jan 12, 2026 | $16.53 | $17.08 | $16.44 | $16.56 | -0.42% | 3,626,202 |
| Jan 9, 2026 | $16.64 | $16.72 | $15.99 | $16.63 | -0.60% | 2,584,997 |
| Jan 8, 2026 | $17.31 | $17.54 | $16.58 | $16.73 | -5.21% | 3,454,121 |
| Jan 7, 2026 | $17.30 | $17.84 | $17.11 | $17.65 | +1.79% | 2,385,942 |
| Jan 6, 2026 | $17.15 | $17.47 | $16.73 | $17.34 | +1.11% | 2,554,378 |
| Jan 5, 2026 | $16.90 | $17.63 | $16.81 | $17.15 | +1.48% | 2,714,393 |
| Jan 2, 2026 | $17.75 | $17.76 | $16.57 | $16.90 | -3.65% | 5,247,983 |
| Dec 31, 2025 | $18.00 | $18.09 | $17.47 | $17.54 | -2.18% | 2,514,374 |
| Dec 30, 2025 | $18.11 | $18.20 | $17.76 | $17.93 | -1.32% | 1,636,569 |
| Dec 29, 2025 | $18.13 | $18.61 | $18.10 | $18.17 | -0.66% | 949,534 |
| Dec 26, 2025 | $18.59 | $18.59 | $18.16 | $18.29 | -1.14% | 901,119 |
| Dec 24, 2025 | $18.50 | $18.56 | $18.08 | $18.50 | -0.27% | 762,530 |
| Dec 23, 2025 | $19.54 | $19.54 | $18.43 | $18.55 | -5.89% | 1,765,265 |
| Dec 22, 2025 | $19.49 | $20.03 | $19.20 | $19.71 | +2.34% | 1,356,749 |
| Dec 19, 2025 | $19.40 | $19.40 | $18.86 | $19.26 | +1.90% | 6,276,089 |
| Dec 18, 2025 | $18.97 | $19.22 | $18.30 | $18.90 | +2.16% | 2,865,836 |
| Dec 17, 2025 | $20.18 | $20.30 | $18.39 | $18.50 | -7.68% | 2,943,704 |
| Dec 16, 2025 | $19.14 | $20.91 | $19.07 | $20.04 | +5.20% | 3,587,235 |
| Dec 15, 2025 | $20.76 | $21.01 | $18.58 | $19.05 | -8.06% | 5,249,100 |
| Dec 12, 2025 | $21.40 | $22.24 | $20.50 | $20.72 | -11.83% | 6,491,689 |
| Dec 11, 2025 | $22.67 | $23.56 | $22.45 | $23.50 | +4.44% | 4,797,558 |
| Dec 10, 2025 | $22.76 | $22.91 | $21.96 | $22.50 | -1.66% | 1,978,129 |
| Dec 9, 2025 | $22.26 | $23.55 | $22.26 | $22.88 | +2.69% | 2,481,654 |
| Dec 8, 2025 | $21.34 | $22.56 | $21.24 | $22.28 | +7.48% | 3,110,558 |
| Dec 5, 2025 | $19.95 | $21.48 | $19.58 | $20.73 | +5.34% | 2,972,937 |
| Dec 4, 2025 | $18.31 | $19.83 | $18.10 | $19.68 | +7.36% | 3,275,127 |
| Dec 3, 2025 | $17.78 | $18.48 | $17.44 | $18.33 | +2.52% | 1,710,628 |
| Dec 2, 2025 | $17.85 | $18.10 | $17.69 | $17.88 | +0.73% | 1,235,151 |
| Dec 1, 2025 | $18.00 | $18.18 | $17.52 | $17.75 | -3.43% | 1,458,393 |
| Nov 28, 2025 | $17.81 | $18.70 | $17.74 | $18.38 | +3.43% | 1,117,611 |
| Nov 26, 2025 | $18.39 | $18.50 | $17.65 | $17.77 | -4.10% | 1,787,865 |
| Nov 25, 2025 | $18.27 | $18.68 | $17.95 | $18.53 | +0.82% | 1,536,647 |
| Nov 24, 2025 | $19.17 | $19.37 | $18.32 | $18.38 | -2.34% | 1,591,342 |
| Nov 21, 2025 | $17.95 | $18.88 | $17.32 | $18.82 | +5.14% | 1,575,260 |
| Nov 20, 2025 | $18.13 | $18.37 | $17.51 | $17.90 | +1.36% | 1,823,489 |
| Nov 19, 2025 | $18.56 | $18.70 | $17.56 | $17.66 | -5.91% | 2,539,403 |
| Nov 18, 2025 | $18.87 | $19.02 | $17.81 | $18.77 | -2.90% | 2,966,483 |
| Nov 17, 2025 | $19.94 | $20.15 | $18.68 | $19.33 | -2.72% | 1,454,784 |
| Nov 14, 2025 | $19.20 | $20.70 | $18.86 | $19.87 | -0.10% | 3,160,522 |
| Nov 13, 2025 | $20.80 | $21.10 | $19.85 | $19.89 | -4.65% | 1,623,987 |
| Nov 12, 2025 | $21.97 | $22.20 | $20.67 | $20.86 | -4.79% | 1,570,833 |
| Nov 11, 2025 | $22.50 | $22.81 | $21.33 | $21.91 | -2.62% | 1,219,316 |
| Nov 10, 2025 | $22.60 | $23.19 | $22.44 | $22.50 | +0.81% | 1,055,407 |
| Nov 7, 2025 | $21.39 | $22.44 | $20.92 | $22.32 | +2.43% | 1,263,076 |
| Nov 6, 2025 | $22.52 | $22.70 | $21.04 | $21.79 | -4.18% | 1,931,229 |
| Nov 5, 2025 | $22.29 | $22.76 | $21.80 | $22.74 | +3.22% | 1,274,521 |
| Nov 4, 2025 | $23.50 | $23.58 | $22.00 | $22.03 | -9.19% | 1,499,188 |
| Nov 3, 2025 | $23.86 | $24.98 | $23.52 | $24.26 | +2.62% | 2,791,606 |
| Oct 31, 2025 | $23.18 | $24.05 | $22.97 | $23.64 | +3.14% | 1,422,679 |
| Oct 30, 2025 | $23.06 | $23.49 | $22.62 | $22.92 | -2.09% | 869,782 |
| Oct 29, 2025 | $23.50 | $23.61 | $22.71 | $23.41 | +0.47% | 958,167 |
| Oct 28, 2025 | $23.99 | $24.00 | $23.23 | $23.30 | -2.88% | 847,707 |
| Oct 27, 2025 | $23.05 | $24.15 | $22.92 | $23.99 | +6.76% | 2,066,290 |
| Oct 24, 2025 | $23.00 | $23.70 | $22.46 | $22.47 | -2.30% | 2,251,860 |
| Oct 23, 2025 | $21.91 | $23.07 | $21.84 | $23.00 | +5.55% | 999,315 |
| Oct 22, 2025 | $22.55 | $22.55 | $21.40 | $21.79 | -3.37% | 1,324,398 |
| Oct 21, 2025 | $22.29 | $23.00 | $21.95 | $22.55 | +1.08% | 979,837 |
| Oct 20, 2025 | $22.25 | $22.68 | $21.63 | $22.31 | – | 880,518 |