BSET
Bassett Furniture Industries I
stockNASDAQ
At CloseOct 22, 2026 3:59:40 PM EDT
21.93USD+2.071%(+0.44)22,619
BSET Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 21.86 | 22.22 | 21.86 | 21.93 | +2.047% | 22,619 | 0.000% | |
| 2026-10-21 | 21.45 | 22.01 | 21.39 | 21.49 | +0.233% | 25,494 | +2.047% | |
| 2026-10-20 | 21.79 | 22.09 | 21.17 | 21.44 | -1.335% | 22,533 | +2.285% | |
| 2026-10-19 | 21.35 | 21.74 | 21.09 | 21.73 | +1.495% | 33,353 | +0.920% | |
| 2026-10-16 | 21.71 | 21.95 | 20.97 | 21.41 | -0.140% | 28,611 | +2.429% | |
| 2026-10-15 | 21.76 | 22.13 | 21.20 | 21.44 | -0.140% | 26,995 | +2.285% | |
| 2026-10-14 | 20.97 | 21.63 | 20.97 | 21.47 | +1.130% | 32,661 | +2.143% | |
| 2026-10-13 | 21.42 | 21.62 | 21.05 | 21.23 | -0.887% | 18,219 | +3.297% | |
| 2026-10-12 | 20.88 | 22.25 | 20.79 | 21.42 | +2.243% | 34,164 | +2.381% | |
| 2026-10-09 | 21.73 | 21.73 | 20.73 | 20.95 | -3.590% | 16,126 | +4.678% | |
| 2026-10-08 | 21.18 | 21.76 | 21.18 | 21.73 | +1.400% | 34,509 | +0.920% | |
| 2026-10-07 | 21.12 | 21.48 | 20.57 | 21.43 | +1.468% | 32,668 | +2.333% | |
| 2026-10-06 | 20.99 | 21.22 | 20.60 | 21.12 | +0.860% | 28,828 | +3.835% | |
| 2026-10-05 | 20.74 | 21.16 | 20.17 | 20.94 | +1.062% | 48,434 | +4.728% | |
| 2026-10-02 | 19.25 | 20.80 | 19.25 | 20.72 | +8.709% | 69,781 | +5.840% | |
| 2026-10-01 | 18.52 | 19.38 | 17.51 | 19.06 | +9.101% | 67,721 | +15.058% | |
| 2026-09-30 | 18.05 | 18.33 | 17.47 | 17.47 | -3.213% | 67,815 | +25.529% | |
| 2026-09-29 | 18.26 | 18.43 | 17.55 | 18.05 | -0.715% | 12,995 | +21.496% | |
| 2026-09-28 | 18.39 | 18.50 | 18.17 | 18.18 | -0.547% | 20,267 | +20.627% | |
| 2026-09-25 | 17.95 | 18.38 | 17.80 | 18.28 | +2.294% | 11,434 | +19.967% | |
| 2026-09-24 | 17.54 | 17.89 | 17.52 | 17.87 | +1.534% | 21,370 | +22.720% | |
| 2026-09-23 | 17.64 | 17.70 | 17.34 | 17.60 | +0.114% | 13,744 | +24.602% | |
| 2026-09-22 | 17.40 | 17.73 | 17.25 | 17.58 | +0.861% | 22,312 | +24.744% | |
| 2026-09-21 | 17.66 | 17.79 | 17.13 | 17.43 | -2.024% | 14,722 | +25.818% | |
| 2026-09-18 | 17.31 | 17.79 | 16.86 | 17.79 | +1.715% | 82,976 | +23.272% | |
| 2026-09-17 | 17.75 | 17.75 | 17.35 | 17.49 | +0.172% | 17,671 | +25.386% | |
| 2026-09-16 | 17.48 | 17.57 | 17.20 | 17.46 | +0.983% | 15,728 | +25.601% | |
| 2026-09-15 | 17.68 | 17.68 | 17.10 | 17.29 | -2.865% | 14,315 | +26.836% | |
| 2026-09-14 | 17.70 | 17.80 | 17.35 | 17.80 | +0.622% | 19,778 | +23.202% | |
| 2026-09-11 | 18.13 | 18.15 | 17.48 | 17.69 | -2.265% | 28,694 | +23.968% | |
| 2026-09-10 | 18.07 | 18.41 | 17.97 | 18.10 | -0.385% | 18,696 | +21.160% | |
| 2026-09-09 | 18.21 | 18.40 | 17.97 | 18.17 | 0.000% | 20,844 | +20.693% | |
| 2026-09-08 | 19.06 | 19.06 | 18.05 | 18.17 | -5.167% | 48,518 | +20.693% | |
| 2026-09-04 | 18.45 | 19.20 | 18.45 | 19.16 | +2.872% | 17,759 | +14.457% | |
| 2026-09-03 | 18.87 | 18.87 | 18.56 | 18.63 | -1.298% | 14,351 | +17.745% | |
| 2026-09-02 | 18.62 | 18.97 | 18.45 | 18.87 | +1.343% | 18,741 | +16.216% | |
| 2026-09-01 | 18.78 | 18.78 | 18.55 | 18.62 | -0.957% | 10,728 | +17.777% | |
| 2026-08-31 | 18.88 | 19.06 | 18.47 | 18.80 | +0.320% | 20,485 | +16.649% | |
| 2026-08-28 | 18.89 | 19.19 | 18.61 | 18.74 | -0.584% | 19,455 | +17.022% | |
| 2026-08-27 | 18.99 | 19.43 | 18.68 | 18.85 | -0.789% | 14,743 | +16.340% | |
| 2026-08-26 | 18.94 | 19.12 | 18.62 | 19.00 | +0.423% | 16,755 | +15.421% | |
| 2026-08-25 | 19.03 | 19.36 | 18.75 | 18.92 | +0.159% | 15,420 | +15.909% | |
| 2026-08-24 | 18.91 | 19.25 | 18.76 | 18.89 | -0.053% | 18,251 | +16.093% | |
| 2026-08-21 | 18.79 | 19.16 | 18.61 | 18.90 | +1.504% | 18,343 | +16.032% | |
| 2026-08-20 | 18.83 | 18.83 | 18.49 | 18.62 | -1.273% | 14,245 | +17.777% | |
| 2026-08-19 | 18.89 | 19.21 | 18.86 | 18.86 | -0.997% | 21,505 | +16.278% | |
| 2026-08-18 | 19.05 | 19.36 | 18.79 | 19.05 | +0.263% | 25,605 | +15.118% | |
| 2026-08-17 | 19.12 | 19.41 | 18.88 | 19.00 | -0.628% | 19,197 | +15.421% | |
| 2026-08-14 | 19.38 | 19.64 | 19.11 | 19.12 | -2.598% | 16,302 | +14.697% | Div $0.200 |
| 2026-08-13 | 19.70 | 20.07 | 19.55 | 19.63 | -0.557% | 21,969 | +11.717% | |
| 2026-08-12 | 19.60 | 19.79 | 18.88 | 19.74 | +0.714% | 33,201 | +11.094% | |
| 2026-08-11 | 19.66 | 19.98 | 19.60 | 19.60 | +0.153% | 11,842 | +11.888% | |
| 2026-08-10 | 20.17 | 20.20 | 19.55 | 19.57 | -3.833% | 24,294 | +12.059% | |
| 2026-08-07 | 19.38 | 20.77 | 19.38 | 20.35 | +0.345% | 14,239 | +7.764% | |
| 2026-08-06 | 19.89 | 20.81 | 19.89 | 20.28 | +3.364% | 86,833 | +8.136% | |
| 2026-08-05 | 20.44 | 20.44 | 19.62 | 19.62 | -1.605% | 23,492 | +11.774% | |
| 2026-08-04 | 19.43 | 20.07 | 19.28 | 19.94 | +1.891% | 39,706 | +9.980% | |
| 2026-08-03 | 19.32 | 19.76 | 18.84 | 19.57 | +3.163% | 46,721 | +12.059% | |
| 2026-07-31 | 19.67 | 19.67 | 18.78 | 18.97 | -2.065% | 31,225 | +15.604% | |
| 2026-07-30 | 19.54 | 19.77 | 19.05 | 19.37 | -0.768% | 36,831 | +13.216% | |
| 2026-07-29 | 19.77 | 19.77 | 19.37 | 19.52 | -1.314% | 24,460 | +12.346% | |
| 2026-07-28 | 19.46 | 19.87 | 19.16 | 19.78 | +1.488% | 32,644 | +10.870% | |
| 2026-07-27 | 19.73 | 19.99 | 19.15 | 19.49 | 0.000% | 44,465 | +12.519% | |
| 2026-07-24 | 19.45 | 19.84 | 19.16 | 19.49 | +0.828% | 74,664 | +12.519% | |
| 2026-07-23 | 20.37 | 20.68 | 19.29 | 19.33 | -6.119% | 51,619 | +13.451% | |
| 2026-07-22 | 20.79 | 21.37 | 20.53 | 20.59 | -1.200% | 33,027 | +6.508% | |
| 2026-07-21 | 21.05 | 21.14 | 20.64 | 20.84 | -1.929% | 41,058 | +5.230% | |
| 2026-07-20 | 21.37 | 21.79 | 20.44 | 21.25 | -1.620% | 84,295 | +3.200% | |
| 2026-07-17 | 21.75 | 22.06 | 21.30 | 21.60 | -0.826% | 70,662 | +1.528% | |
| 2026-07-16 | 21.69 | 22.02 | 21.40 | 21.78 | +0.415% | 40,319 | +0.689% | |
| 2026-07-15 | 21.46 | 22.26 | 21.16 | 21.69 | +0.931% | 89,821 | +1.107% | |
| 2026-07-14 | 21.49 | 21.52 | 20.85 | 21.49 | +0.023% | 58,321 | +2.047% | |
| 2026-07-13 | 21.54 | 22.23 | 21.13 | 21.48 | +2.996% | 149,450 | +2.071% | |
| 2026-07-10 | 21.00 | 21.25 | 20.35 | 20.86 | -0.667% | 83,266 | +5.129% | |
| 2026-07-09 | 20.30 | 21.00 | 19.92 | 21.00 | +4.634% | 97,186 | +4.429% | |
| 2026-07-08 | 19.23 | 20.50 | 18.76 | 20.07 | +5.299% | 82,228 | +9.268% | |
| 2026-07-07 | 19.91 | 20.40 | 18.83 | 19.06 | -3.200% | 51,108 | +15.058% | |
| 2026-07-06 | 20.36 | 20.60 | 19.58 | 19.69 | -2.669% | 90,124 | +11.376% | |
| 2026-07-02 | 19.33 | 20.99 | 18.16 | 20.23 | +7.664% | 236,614 | +8.403% | |
| 2026-07-01 | 17.70 | 19.23 | 17.70 | 18.79 | +6.038% | 132,533 | +16.711% | |
| 2026-06-30 | 18.11 | 18.36 | 17.72 | 17.72 | -2.851% | 70,976 | +23.758% | |
| 2026-06-29 | 17.32 | 18.24 | 16.92 | 18.24 | +5.556% | 96,714 | +20.230% | |
| 2026-06-26 | 16.70 | 17.28 | 16.22 | 17.28 | +2.980% | 938,544 | +26.910% | |
| 2026-06-25 | 16.45 | 16.92 | 16.17 | 16.78 | +0.963% | 61,161 | +30.691% | |
| 2026-06-24 | 15.93 | 16.65 | 15.92 | 16.62 | +5.190% | 97,198 | +31.949% | |
| 2026-06-23 | 15.52 | 15.83 | 15.30 | 15.80 | +1.152% | 36,026 | +38.797% | |
| 2026-06-22 | 15.62 | 15.69 | 15.30 | 15.62 | -0.160% | 36,667 | +40.397% | |
| 2026-06-18 | 15.74 | 15.96 | 15.58 | 15.64 | -0.032% | 45,572 | +40.173% | |
| 2026-06-17 | 15.60 | 15.96 | 15.59 | 15.65 | +0.578% | 44,540 | +40.128% | |
| 2026-06-16 | 15.60 | 15.84 | 15.47 | 15.56 | -0.192% | 32,212 | +40.938% | |
| 2026-06-15 | 15.73 | 15.99 | 15.50 | 15.59 | -0.890% | 26,382 | +40.667% | |
| 2026-06-12 | 15.43 | 15.89 | 15.43 | 15.73 | +1.648% | 15,443 | +39.415% | |
| 2026-06-11 | 15.02 | 15.48 | 14.87 | 15.47 | +3.064% | 50,918 | +41.712% | |
| 2026-06-10 | 14.89 | 15.15 | 14.77 | 15.02 | +1.043% | 54,532 | +46.054% | |
| 2026-06-09 | 14.58 | 15.22 | 14.58 | 14.86 | +2.060% | 39,747 | +47.577% | |
| 2026-06-08 | 14.22 | 14.76 | 14.22 | 14.56 | +2.391% | 29,901 | +50.618% | |
| 2026-06-05 | 14.54 | 14.54 | 14.21 | 14.22 | -1.863% | 19,952 | +54.219% | |
| 2026-06-04 | 14.43 | 14.64 | 14.24 | 14.49 | +1.187% | 17,898 | +51.346% | |
| 2026-06-03 | 14.49 | 14.56 | 14.17 | 14.32 | -2.186% | 24,959 | +53.142% | |
| 2026-06-02 | 14.53 | 14.81 | 14.53 | 14.64 | +0.826% | 20,483 | +49.795% | |
| 2026-06-01 | 14.85 | 15.03 | 14.44 | 14.52 | -2.941% | 22,384 | +51.033% | |
| 2026-05-29 | 14.82 | 14.96 | 14.46 | 14.96 | +0.877% | 34,319 | +46.591% | |
| 2026-05-28 | 14.60 | 14.88 | 14.38 | 14.83 | +1.367% | 16,382 | +47.876% | |
| 2026-05-27 | 14.46 | 14.66 | 14.40 | 14.63 | +1.176% | 16,095 | +49.897% | |
| 2026-05-26 | 14.68 | 14.70 | 14.28 | 14.46 | -1.230% | 20,373 | +51.660% | |
| 2026-05-22 | 14.62 | 14.69 | 14.41 | 14.64 | +0.137% | 8,270 | +49.795% | |
| 2026-05-21 | 14.33 | 14.73 | 14.33 | 14.62 | +1.528% | 34,925 | +50.000% | |
| 2026-05-20 | 14.15 | 14.47 | 14.15 | 14.40 | +1.767% | 22,228 | +52.292% | |
| 2026-05-19 | 14.00 | 14.34 | 14.00 | 14.15 | +0.497% | 22,263 | +54.982% | |
| 2026-05-18 | 14.02 | 14.25 | 14.01 | 14.08 | +0.071% | 24,528 | +55.753% | |
| 2026-05-15 | 14.10 | 14.33 | 14.02 | 14.07 | -2.427% | 30,864 | +55.864% | Div $0.200 |
| 2026-05-14 | 14.25 | 14.86 | 14.10 | 14.42 | +1.122% | 43,341 | +52.080% | |
| 2026-05-13 | 14.11 | 14.26 | 13.99 | 14.26 | +0.564% | 21,814 | +53.787% | |
| 2026-05-12 | 14.32 | 14.41 | 14.14 | 14.18 | -0.770% | 23,995 | +54.654% | |
| 2026-05-11 | 14.12 | 14.41 | 14.12 | 14.29 | +1.204% | 17,769 | +53.464% | |
| 2026-05-08 | 14.15 | 14.32 | 14.12 | 14.12 | -0.912% | 12,785 | +55.312% | |
| 2026-05-07 | 14.20 | 14.35 | 14.20 | 14.25 | +0.352% | 12,919 | +53.895% | |
| 2026-05-06 | 14.21 | 14.37 | 14.15 | 14.20 | 0.000% | 14,354 | +54.437% | |
| 2026-05-05 | 14.16 | 14.54 | 14.16 | 14.20 | -0.141% | 14,981 | +54.437% | |
| 2026-05-04 | 14.44 | 14.56 | 14.04 | 14.22 | -1.319% | 37,909 | +54.219% | |
| 2026-05-01 | 14.58 | 15.15 | 14.38 | 14.41 | -1.166% | 13,043 | +52.186% | |
| 2026-04-30 | 14.49 | 14.70 | 14.44 | 14.58 | -0.342% | 21,902 | +50.412% | |
| 2026-04-29 | 14.62 | 14.64 | 14.50 | 14.63 | -1.015% | 9,885 | +49.897% | |
| 2026-04-28 | 14.83 | 14.96 | 14.74 | 14.78 | -0.270% | 11,233 | +48.376% | |
| 2026-04-27 | 14.80 | 15.21 | 14.63 | 14.82 | -0.936% | 29,997 | +47.976% | |
| 2026-04-24 | 14.77 | 14.96 | 14.41 | 14.96 | +0.403% | 63,537 | +46.591% | |
| 2026-04-23 | 15.01 | 15.17 | 14.35 | 14.90 | +2.617% | 29,981 | +47.181% | |
| 2026-04-22 | 14.71 | 15.06 | 14.51 | 14.52 | -2.024% | 40,871 | +51.033% | |
| 2026-04-21 | 14.51 | 15.13 | 14.37 | 14.82 | +1.786% | 36,632 | +47.976% | |
| 2026-04-20 | 14.45 | 14.85 | 14.20 | 14.56 | +0.692% | 41,223 | +50.618% | |
| 2026-04-17 | 14.65 | 14.87 | 14.41 | 14.46 | -0.207% | 27,618 | +51.660% | |
| 2026-04-16 | 14.63 | 14.71 | 14.37 | 14.49 | -1.962% | 22,440 | +51.346% | |
| 2026-04-15 | 14.67 | 14.85 | 14.40 | 14.78 | +0.544% | 34,310 | +48.376% | |
| 2026-04-14 | 14.08 | 14.94 | 14.08 | 14.70 | +4.255% | 66,060 | +49.184% | |
| 2026-04-13 | 13.93 | 14.41 | 13.93 | 14.10 | +0.642% | 25,695 | +55.532% | |
| 2026-04-10 | 14.44 | 14.52 | 13.85 | 14.01 | -3.844% | 48,862 | +56.531% | |
| 2026-04-09 | 14.29 | 14.60 | 13.97 | 14.57 | +1.746% | 33,195 | +50.515% | |
| 2026-04-08 | 14.04 | 14.78 | 13.79 | 14.32 | +2.874% | 55,402 | +53.142% | |
| 2026-04-07 | 14.00 | 14.24 | 13.68 | 13.92 | -0.925% | 31,754 | +57.543% | |
| 2026-04-06 | 13.87 | 14.16 | 13.63 | 14.05 | +0.214% | 34,083 | +56.085% | |
| 2026-04-02 | 13.93 | 14.52 | 13.17 | 14.02 | -1.233% | 49,788 | +56.419% | |
| 2026-04-01 | 14.30 | 14.38 | 14.13 | 14.20 | +0.318% | 46,993 | +54.491% | |
| 2026-03-31 | 14.40 | 14.44 | 13.88 | 14.15 | -0.422% | 24,130 | +54.982% | |
| 2026-03-30 | 14.28 | 14.44 | 14.16 | 14.21 | -0.211% | 19,216 | +54.328% | |
| 2026-03-27 | 14.28 | 14.35 | 14.09 | 14.24 | -0.767% | 11,558 | +54.003% | |
| 2026-03-26 | 14.38 | 14.38 | 13.97 | 14.35 | +0.140% | 37,314 | +52.822% | |
| 2026-03-25 | 14.47 | 14.48 | 14.10 | 14.33 | -0.693% | 23,976 | +53.036% | |
| 2026-03-24 | 14.50 | 14.63 | 14.39 | 14.43 | -0.448% | 15,197 | +51.975% | |
| 2026-03-23 | 14.49 | 14.69 | 14.37 | 14.49 | +0.590% | 21,301 | +51.294% | |
| 2026-03-20 | 14.21 | 14.60 | 13.79 | 14.41 | +1.407% | 74,188 | +52.186% | |
| 2026-03-19 | 14.02 | 14.26 | 13.92 | 14.21 | +0.495% | 33,375 | +54.328% | |
| 2026-03-18 | 14.09 | 14.26 | 14.00 | 14.14 | -0.071% | 29,376 | +55.092% | |
| 2026-03-17 | 14.37 | 14.67 | 13.85 | 14.15 | -1.531% | 26,082 | +54.982% | |
| 2026-03-16 | 14.05 | 14.62 | 14.05 | 14.37 | +2.643% | 23,366 | +52.610% | |
| 2026-03-13 | 13.90 | 14.04 | 13.75 | 14.00 | +0.215% | 29,870 | +56.643% | |
| 2026-03-12 | 13.93 | 14.14 | 13.76 | 13.97 | -0.214% | 83,301 | +56.979% | |
| 2026-03-11 | 13.88 | 14.22 | 13.70 | 14.00 | +0.358% | 33,081 | +56.643% | |
| 2026-03-10 | 14.00 | 14.52 | 13.95 | 13.95 | -0.994% | 61,690 | +57.204% | |
| 2026-03-09 | 14.37 | 14.40 | 14.00 | 14.09 | -2.761% | 39,384 | +55.642% | |
| 2026-03-06 | 14.57 | 14.91 | 14.22 | 14.49 | -1.025% | 34,747 | +51.346% | |
| 2026-03-05 | 15.06 | 15.16 | 14.37 | 14.64 | -2.757% | 51,939 | +49.795% | |
| 2026-03-04 | 15.06 | 15.15 | 14.78 | 15.05 | +1.312% | 15,522 | +45.666% | |
| 2026-03-03 | 14.83 | 15.07 | 14.71 | 14.86 | -0.201% | 18,730 | +47.577% | |
| 2026-03-02 | 14.86 | 15.23 | 14.83 | 14.89 | -0.534% | 26,309 | +47.280% | |
| 2026-02-27 | 14.96 | 15.32 | 14.90 | 14.97 | +0.470% | 24,810 | +46.493% | |
| 2026-02-26 | 15.21 | 15.42 | 14.90 | 14.90 | -1.909% | 24,991 | +47.181% | |
| 2026-02-25 | 14.57 | 15.27 | 14.57 | 15.19 | +4.112% | 23,699 | +44.371% | |
| 2026-02-24 | 14.59 | 14.76 | 14.32 | 14.59 | +0.621% | 13,318 | +50.308% | |
| 2026-02-23 | 14.82 | 14.85 | 14.46 | 14.50 | -3.010% | 40,812 | +51.241% | |
| 2026-02-20 | 14.95 | 15.26 | 14.65 | 14.95 | -0.664% | 25,050 | +46.689% | |
| 2026-02-19 | 15.10 | 15.48 | 14.50 | 15.05 | +0.602% | 27,517 | +45.714% | |
| 2026-02-18 | 15.92 | 15.92 | 14.94 | 14.96 | -5.734% | 19,426 | +46.591% | |
| 2026-02-17 | 16.00 | 16.18 | 15.86 | 15.87 | -0.750% | 19,523 | +38.185% | |
| 2026-02-13 | 16.06 | 16.23 | 15.70 | 15.99 | -1.296% | 14,070 | +37.148% | Div $0.200 |
| 2026-02-12 | 15.97 | 16.62 | 15.91 | 16.20 | +2.792% | 52,364 | +35.370% | |
| 2026-02-11 | 15.96 | 16.27 | 15.75 | 15.76 | -1.562% | 19,516 | +39.150% | |
| 2026-02-10 | 16.00 | 16.32 | 16.00 | 16.01 | +1.137% | 23,104 | +36.977% | |
| 2026-02-09 | 15.85 | 16.11 | 15.63 | 15.83 | +0.444% | 18,177 | +38.534% | |
| 2026-02-06 | 16.27 | 16.27 | 15.72 | 15.76 | -0.881% | 13,931 | +39.150% | |
| 2026-02-05 | 15.31 | 16.80 | 15.31 | 15.90 | -0.313% | 37,421 | +37.925% | |
| 2026-02-04 | 15.27 | 16.09 | 15.27 | 15.95 | +3.437% | 17,907 | +37.492% | |
| 2026-02-03 | 15.75 | 16.06 | 15.24 | 15.42 | -2.405% | 29,671 | +42.218% | |
| 2026-02-02 | 15.73 | 16.11 | 15.66 | 15.80 | 0.000% | 24,352 | +38.797% | |
| 2026-01-30 | 15.05 | 16.01 | 15.01 | 15.80 | +3.675% | 18,991 | +38.797% | |
| 2026-01-29 | 15.22 | 15.34 | 14.78 | 15.24 | -0.196% | 14,483 | +43.898% | |
| 2026-01-28 | 15.66 | 15.78 | 15.19 | 15.27 | -2.490% | 14,581 | +43.615% | |
| 2026-01-27 | 15.79 | 16.26 | 15.55 | 15.66 | -1.074% | 16,220 | +40.038% | |
| 2026-01-26 | 16.03 | 16.58 | 15.77 | 15.83 | -0.063% | 18,910 | +38.534% | |
| 2026-01-23 | 16.43 | 16.73 | 15.78 | 15.84 | -3.415% | 9,307 | +38.447% | |
| 2026-01-22 | 16.95 | 16.95 | 16.32 | 16.40 | -3.245% | 13,063 | +33.720% | |
| 2026-01-21 | 16.62 | 17.06 | 16.36 | 16.95 | +2.603% | 7,679 | +29.381% | |
| 2026-01-20 | 17.04 | 17.23 | 16.51 | 16.52 | -2.881% | 7,707 | +32.748% | |
| 2026-01-16 | 17.24 | 17.41 | 16.84 | 17.01 | +0.236% | 17,971 | +28.924% | |
| 2026-01-15 | 16.99 | 17.15 | 16.80 | 16.97 | +0.593% | 4,883 | +29.228% | |
| 2026-01-14 | 16.61 | 16.95 | 16.55 | 16.87 | +1.688% | 8,060 | +29.994% | |
| 2026-01-13 | 16.61 | 16.68 | 16.27 | 16.59 | -0.241% | 8,291 | +32.188% | |
| 2026-01-12 | 16.56 | 16.93 | 16.35 | 16.63 | +0.666% | 9,572 | +31.870% | |
| 2026-01-09 | 16.35 | 16.82 | 16.12 | 16.52 | +0.732% | 11,690 | +32.748% | |
| 2026-01-08 | 15.90 | 16.65 | 15.90 | 16.40 | +2.436% | 5,882 | +33.720% | |
| 2026-01-07 | 16.50 | 16.50 | 16.00 | 16.01 | -2.556% | 12,839 | +36.977% | |
| 2026-01-06 | 16.32 | 16.64 | 15.96 | 16.43 | +0.551% | 11,522 | +33.475% | |
| 2026-01-05 | 16.54 | 16.63 | 16.33 | 16.34 | -1.507% | 7,216 | +34.211% | |
| 2026-01-02 | 16.89 | 17.10 | 16.53 | 16.59 | -1.014% | 14,969 | +32.188% | |
| 2025-12-31 | 16.83 | 16.83 | 16.64 | 16.76 | -0.828% | 9,459 | +30.847% | |
| 2025-12-30 | 17.04 | 17.12 | 16.90 | 16.90 | -0.530% | 8,930 | +29.763% | |
| 2025-12-29 | 16.95 | 17.00 | 16.70 | 16.99 | -0.759% | 7,488 | +29.076% | |
| 2025-12-26 | 17.26 | 17.36 | 16.95 | 17.12 | -0.581% | 11,333 | +28.096% | |
| 2025-12-24 | 17.52 | 17.63 | 17.22 | 17.22 | -1.261% | 5,509 | +27.352% | |
| 2025-12-23 | 17.41 | 17.64 | 17.27 | 17.44 | +0.230% | 14,336 | +25.745% | |
| 2025-12-22 | 17.51 | 17.51 | 17.05 | 17.40 | -1.361% | 12,982 | +26.034% | |
| 2025-12-19 | 17.17 | 17.65 | 16.80 | 17.64 | +2.678% | 61,228 | +24.320% | |
| 2025-12-18 | 17.17 | 17.38 | 16.85 | 17.18 | -0.232% | 17,405 | +27.648% | |
| 2025-12-17 | 17.42 | 17.51 | 16.94 | 17.22 | -1.148% | 17,230 | +27.352% | |
| 2025-12-16 | 17.35 | 17.45 | 16.77 | 17.42 | +0.810% | 20,762 | +25.890% | |
| 2025-12-15 | 16.94 | 17.33 | 16.74 | 17.28 | +1.887% | 27,074 | +26.910% | |
| 2025-12-12 | 17.14 | 17.14 | 16.70 | 16.96 | -0.499% | 19,429 | +29.304% | |
| 2025-12-11 | 16.48 | 17.11 | 16.05 | 17.05 | +3.680% | 27,673 | +28.659% | |
| 2025-12-10 | 15.36 | 16.44 | 15.36 | 16.44 | +6.133% | 95,113 | +33.394% | |
| 2025-12-09 | 15.01 | 15.81 | 15.01 | 15.49 | +3.129% | 18,131 | +41.575% | |
| 2025-12-08 | 15.23 | 15.44 | 15.02 | 15.02 | -1.540% | 20,357 | +46.005% | |
| 2025-12-05 | 15.48 | 15.60 | 15.20 | 15.26 | -2.274% | 14,367 | +43.756% | |
| 2025-12-04 | 15.60 | 16.02 | 15.51 | 15.61 | +0.128% | 25,993 | +40.487% | |
| 2025-12-03 | 15.51 | 15.72 | 15.47 | 15.59 | +1.300% | 14,436 | +40.667% | |
| 2025-12-02 | 15.66 | 15.74 | 15.29 | 15.39 | -1.472% | 10,213 | +42.495% | |
| 2025-12-01 | 15.51 | 15.72 | 15.36 | 15.62 | +0.580% | 11,696 | +40.397% | |
| 2025-11-28 | 15.92 | 15.92 | 15.03 | 15.53 | -1.647% | 20,246 | +41.211% | |
| 2025-11-26 | 15.57 | 15.88 | 15.57 | 15.79 | +0.573% | 15,050 | +38.885% | |
| 2025-11-25 | 15.23 | 15.70 | 15.11 | 15.70 | +2.951% | 20,261 | +39.682% | |
| 2025-11-24 | 15.22 | 15.36 | 15.05 | 15.25 | -0.457% | 21,205 | +43.803% | |
| 2025-11-21 | 14.52 | 15.32 | 14.52 | 15.32 | +5.655% | 41,842 | +43.146% | |
| 2025-11-20 | 14.70 | 14.70 | 14.48 | 14.50 | -0.617% | 16,571 | +51.241% | |
| 2025-11-19 | 14.52 | 14.63 | 14.49 | 14.59 | +0.069% | 14,995 | +50.308% | |
| 2025-11-18 | 14.60 | 14.70 | 14.48 | 14.58 | 0.000% | 13,057 | +50.412% | |
| 2025-11-17 | 14.67 | 14.69 | 14.47 | 14.58 | -1.085% | 22,629 | +50.412% | |
| 2025-11-14 | 14.37 | 14.76 | 14.37 | 14.74 | +0.136% | 24,515 | +48.779% | Div $0.200 |
| 2025-11-13 | 14.50 | 14.75 | 14.50 | 14.72 | +1.869% | 27,329 | +48.981% | |
| 2025-11-12 | 15.09 | 15.16 | 14.45 | 14.45 | -3.859% | 83,374 | +51.765% | |
| 2025-11-11 | 14.82 | 15.05 | 14.75 | 15.03 | +0.872% | 12,446 | +45.908% | |
| 2025-11-10 | 14.68 | 15.13 | 14.68 | 14.90 | +2.265% | 16,687 | +47.181% | |
| 2025-11-07 | 14.62 | 14.67 | 14.50 | 14.57 | -0.342% | 24,133 | +50.515% | |
| 2025-11-06 | 15.13 | 15.13 | 14.54 | 14.62 | -3.689% | 16,319 | +50.000% | |
| 2025-11-05 | 14.63 | 15.20 | 14.50 | 15.18 | +3.125% | 24,966 | +44.466% | |
| 2025-11-04 | 14.85 | 14.85 | 14.51 | 14.72 | -0.203% | 24,024 | +48.981% | |
| 2025-11-03 | 14.68 | 14.76 | 14.59 | 14.75 | 0.000% | 14,430 | +48.678% | |
| 2025-10-31 | 14.58 | 14.95 | 14.52 | 14.75 | +0.272% | 28,033 | +48.678% | |
| 2025-10-30 | 14.85 | 14.95 | 14.46 | 14.71 | -0.943% | 31,063 | +49.082% | |
| 2025-10-29 | 15.11 | 15.35 | 14.85 | 14.85 | -1.721% | 37,885 | +47.677% | |
| 2025-10-28 | 15.28 | 15.35 | 15.11 | 15.11 | -0.330% | 19,506 | +45.136% | |
| 2025-10-27 | 15.26 | 15.37 | 15.10 | 15.16 | -0.850% | 15,201 | +44.657% | |
| 2025-10-24 | 15.51 | 15.61 | 15.22 | 15.29 | -1.355% | 11,837 | +43.427% | |
| 2025-10-23 | 15.56 | 15.79 | 15.33 | 15.50 | +0.259% | 13,221 | +41.484% | |
| 2025-10-22 | 15.11 | 15.47 | 15.02 | 15.46 | +2.929% | 35,515 | +41.850% | |
| 2025-10-21 | 15.17 | 15.20 | 15.02 | 15.02 | -0.530% | 22,007 | +46.005% | |
| 2025-10-20 | 15.19 | 15.65 | 15.06 | 15.10 | -0.919% | 23,171 | +45.232% | |
| 2025-10-17 | 15.36 | 15.69 | 15.03 | 15.24 | -0.131% | 39,310 | +43.898% | |
| 2025-10-16 | 15.39 | 15.78 | 15.20 | 15.26 | -1.548% | 25,389 | +43.709% | |
| 2025-10-15 | 15.81 | 15.86 | 15.28 | 15.50 | -0.450% | 19,062 | +41.484% | |
| 2025-10-14 | 15.45 | 15.83 | 15.29 | 15.57 | +0.581% | 21,775 | +40.848% | |
| 2025-10-13 | 15.36 | 15.99 | 15.35 | 15.48 | -0.450% | 23,781 | +41.667% | |
| 2025-10-10 | 15.58 | 15.94 | 15.38 | 15.55 | -0.384% | 49,647 | +41.029% | |
| 2025-10-09 | 15.36 | 16.36 | 15.16 | 15.61 | -7.139% | 95,597 | +40.487% | |
| 2025-10-08 | 16.33 | 17.00 | 15.97 | 16.81 | +5.723% | 92,784 | +30.458% | |
| 2025-10-07 | 15.46 | 16.22 | 15.45 | 15.90 | +3.990% | 31,870 | +37.925% | |
| 2025-10-06 | 15.59 | 15.65 | 15.26 | 15.29 | -1.987% | 19,901 | +43.427% | |
| 2025-10-03 | 15.56 | 15.78 | 15.45 | 15.60 | +0.257% | 20,605 | +40.577% | |
| 2025-10-02 | 16.00 | 16.20 | 15.52 | 15.56 | -2.567% | 17,363 | +40.938% | |
| 2025-10-01 | 15.59 | 16.04 | 15.55 | 15.97 | +2.110% | 22,163 | +37.320% | |
| 2025-09-30 | 15.69 | 15.90 | 15.54 | 15.64 | -0.824% | 16,536 | +40.217% | |
| 2025-09-29 | 16.01 | 16.01 | 15.51 | 15.77 | -0.190% | 42,698 | +39.062% | |
| 2025-09-26 | 16.01 | 16.12 | 15.61 | 15.80 | +1.640% | 28,032 | +38.797% | |
| 2025-09-25 | 15.64 | 15.69 | 15.42 | 15.54 | +0.615% | 15,595 | +41.074% | |
| 2025-09-24 | 15.33 | 15.84 | 15.33 | 15.45 | +0.325% | 32,964 | +41.942% | |
| 2025-09-23 | 16.05 | 16.05 | 15.27 | 15.40 | -4.169% | 34,278 | +42.403% | |
| 2025-09-22 | 16.16 | 16.32 | 15.87 | 16.07 | -0.557% | 23,723 | +36.465% | |
| 2025-09-19 | 16.05 | 16.32 | 15.88 | 16.16 | -0.339% | 110,652 | +35.705% | |
| 2025-09-18 | 16.50 | 16.50 | 15.98 | 16.21 | +0.902% | 19,121 | +35.245% | |
| 2025-09-17 | 16.25 | 16.45 | 16.01 | 16.07 | -1.652% | 22,010 | +36.465% | |
| 2025-09-16 | 16.44 | 16.44 | 16.03 | 16.34 | +0.061% | 14,540 | +34.211% | |
| 2025-09-15 | 16.28 | 16.87 | 16.27 | 16.33 | -0.244% | 25,880 | +34.293% | |
| 2025-09-12 | 16.89 | 17.12 | 16.27 | 16.37 | -3.932% | 12,714 | +33.965% | |
| 2025-09-11 | 16.44 | 17.06 | 16.44 | 17.04 | +3.054% | 9,241 | +28.697% | |
| 2025-09-10 | 16.55 | 16.61 | 16.36 | 16.54 | +0.151% | 9,689 | +32.628% | |
| 2025-09-09 | 16.57 | 16.78 | 16.47 | 16.51 | -2.018% | 11,256 | +32.829% | |
| 2025-09-08 | 16.91 | 16.91 | 16.85 | 16.85 | +0.298% | 5,938 | +30.148% | |
| 2025-09-05 | 16.66 | 16.93 | 16.64 | 16.80 | -0.238% | 12,503 | +30.536% | |
| 2025-09-04 | 16.47 | 16.84 | 16.25 | 16.84 | +4.792% | 11,500 | +30.226% | |
| 2025-09-03 | 16.66 | 16.94 | 16.06 | 16.07 | -1.592% | 17,690 | +36.465% | |
| 2025-09-02 | 16.54 | 17.00 | 16.33 | 16.33 | -2.913% | 20,071 | +34.293% | |
| 2025-08-29 | 16.91 | 17.05 | 16.73 | 16.82 | +0.268% | 19,341 | +30.380% | |
| 2025-08-28 | 16.87 | 17.08 | 16.69 | 16.77 | +0.449% | 12,427 | +30.730% | |
| 2025-08-27 | 16.97 | 17.00 | 16.48 | 16.70 | -1.995% | 28,139 | +31.317% | |
| 2025-08-26 | 17.65 | 17.80 | 17.04 | 17.04 | -4.270% | 29,938 | +28.697% | |
| 2025-08-25 | 17.68 | 17.92 | 17.46 | 17.80 | +10.217% | 93,242 | +23.202% | |
| 2025-08-22 | 15.59 | 16.23 | 15.55 | 16.15 | +3.459% | 46,212 | +35.789% | |
| 2025-08-21 | 16.32 | 16.32 | 15.58 | 15.61 | -3.224% | 13,582 | +40.487% | |
| 2025-08-20 | 15.99 | 16.21 | 15.96 | 16.13 | -0.062% | 11,448 | +35.958% | |
| 2025-08-19 | 16.22 | 16.39 | 16.01 | 16.14 | -0.738% | 18,855 | +35.874% | |
| 2025-08-18 | 16.51 | 16.51 | 16.11 | 16.26 | -1.155% | 16,844 | +34.871% | |
| 2025-08-15 | 16.66 | 16.66 | 16.14 | 16.45 | -1.261% | 13,157 | +33.313% | Div $0.200 |
| 2025-08-14 | 17.33 | 17.33 | 16.66 | 16.66 | -4.198% | 14,627 | +31.633% | |
| 2025-08-13 | 16.79 | 17.46 | 16.77 | 17.39 | +3.635% | 21,417 | +26.107% | |
| 2025-08-12 | 16.02 | 16.79 | 16.02 | 16.78 | +4.548% | 24,404 | +30.691% | |
| 2025-08-11 | 16.41 | 16.53 | 15.75 | 16.05 | -2.491% | 22,663 | +36.636% | |
| 2025-08-08 | 16.36 | 16.53 | 16.18 | 16.46 | +1.668% | 14,348 | +33.232% | |
| 2025-08-07 | 16.18 | 16.22 | 15.96 | 16.19 | +0.062% | 15,367 | +35.454% | |
| 2025-08-06 | 15.88 | 16.30 | 15.67 | 16.18 | +2.795% | 24,844 | +35.538% | |
| 2025-08-05 | 16.02 | 16.02 | 15.60 | 15.74 | -0.506% | 65,126 | +39.327% | |
| 2025-08-04 | 15.50 | 15.94 | 15.49 | 15.82 | +1.606% | 23,644 | +38.622% | |
| 2025-08-01 | 15.83 | 15.83 | 15.36 | 15.57 | -1.580% | 22,952 | +40.848% | |
| 2025-07-31 | 16.14 | 16.41 | 15.61 | 15.82 | -2.586% | 30,700 | +38.622% | |
| 2025-07-30 | 16.87 | 17.85 | 16.10 | 16.24 | -3.962% | 32,814 | +35.037% | |
| 2025-07-29 | 17.45 | 17.45 | 16.82 | 16.91 | -2.141% | 34,412 | +29.687% | |
| 2025-07-28 | 17.52 | 17.91 | 17.10 | 17.28 | -0.861% | 27,333 | +26.910% | |
| 2025-07-25 | 18.11 | 18.17 | 17.16 | 17.43 | -4.388% | 49,566 | +25.818% | |
| 2025-07-24 | 18.53 | 18.67 | 18.16 | 18.23 | -1.778% | 30,458 | +20.296% | |
| 2025-07-23 | 19.27 | 19.27 | 18.39 | 18.56 | -2.419% | 35,288 | +18.157% | |
| 2025-07-22 | 18.67 | 19.39 | 18.46 | 19.02 | +1.657% | 84,250 | +15.300% | |
| 2025-07-21 | 18.55 | 19.07 | 17.84 | 18.71 | +0.700% | 68,158 | +17.210% | |
| 2025-07-18 | 18.41 | 18.67 | 18.35 | 18.58 | +1.586% | 36,351 | +18.030% | |
| 2025-07-17 | 18.50 | 18.60 | 18.11 | 18.29 | -1.135% | 51,432 | +19.902% | |
| 2025-07-16 | 18.93 | 18.93 | 18.00 | 18.50 | -0.671% | 49,556 | +18.541% | |
| 2025-07-15 | 18.80 | 19.12 | 18.25 | 18.63 | -0.454% | 61,874 | +17.745% | |
| 2025-07-14 | 18.38 | 18.92 | 18.12 | 18.71 | +2.240% | 42,757 | +17.210% | |
| 2025-07-11 | 18.80 | 19.41 | 17.94 | 18.30 | -4.389% | 96,276 | +19.836% | |
| 2025-07-10 | 18.74 | 19.75 | 17.44 | 19.14 | +12.655% | 209,639 | +14.577% | |
| 2025-07-09 | 16.19 | 16.99 | 15.73 | 16.99 | +4.747% | 93,161 | +29.076% | |
| 2025-07-08 | 17.05 | 17.19 | 16.18 | 16.22 | -5.643% | 61,012 | +35.203% | |
| 2025-07-07 | 16.10 | 17.20 | 16.10 | 17.19 | +6.770% | 49,493 | +27.574% | |
| 2025-07-03 | 15.67 | 16.25 | 15.65 | 16.10 | +2.941% | 22,717 | +36.211% | |
| 2025-07-02 | 15.77 | 15.99 | 15.55 | 15.64 | +0.450% | 37,667 | +40.217% | |
| 2025-07-01 | 15.22 | 15.79 | 15.10 | 15.57 | +2.434% | 27,647 | +40.848% | |
| 2025-06-30 | 14.39 | 15.22 | 14.39 | 15.20 | +6.592% | 52,279 | +44.276% | |
| 2025-06-27 | 14.57 | 15.08 | 14.13 | 14.26 | -0.972% | 943,018 | +53.787% | |
| 2025-06-26 | 14.64 | 14.89 | 14.40 | 14.40 | -1.774% | 35,608 | +52.292% | |
| 2025-06-25 | 14.69 | 14.69 | 14.32 | 14.66 | +0.895% | 30,820 | +49.591% | |
| 2025-06-24 | 14.74 | 14.99 | 14.39 | 14.53 | -2.221% | 41,291 | +50.929% | |
| 2025-06-23 | 15.75 | 16.22 | 14.74 | 14.86 | -4.744% | 39,613 | +47.577% | |
| 2025-06-20 | 15.84 | 15.91 | 15.44 | 15.60 | +0.515% | 27,248 | +40.577% | |
| 2025-06-18 | 15.50 | 15.89 | 15.50 | 15.52 | +0.194% | 19,237 | +41.302% | |
| 2025-06-17 | 15.59 | 16.13 | 15.34 | 15.49 | +0.129% | 32,889 | +41.575% | |
| 2025-06-16 | 15.80 | 15.93 | 15.41 | 15.47 | -1.747% | 23,989 | +41.758% | |
| 2025-06-13 | 15.90 | 16.35 | 15.74 | 15.74 | -2.144% | 15,285 | +39.282% | |
| 2025-06-12 | 16.13 | 16.37 | 15.92 | 16.09 | +0.062% | 27,439 | +36.296% | |
| 2025-06-11 | 15.77 | 16.35 | 15.77 | 16.08 | +1.772% | 24,907 | +36.381% | |
| 2025-06-10 | 15.32 | 16.34 | 15.32 | 15.80 | -0.629% | 28,053 | +38.797% | |
| 2025-06-09 | 16.22 | 16.60 | 15.90 | 15.90 | -1.973% | 23,894 | +37.925% | |
| 2025-06-06 | 16.41 | 16.81 | 16.22 | 16.22 | -2.816% | 15,042 | +35.203% | |
| 2025-06-05 | 16.24 | 16.83 | 16.20 | 16.69 | +2.771% | 18,286 | +31.396% | |
| 2025-06-04 | 16.05 | 16.87 | 16.04 | 16.24 | +0.309% | 27,157 | +35.037% | |
| 2025-06-03 | 16.45 | 16.62 | 16.19 | 16.19 | -1.100% | 20,171 | +35.454% | |
| 2025-06-02 | 16.78 | 16.95 | 16.30 | 16.37 | -1.800% | 20,338 | +33.965% | |
| 2025-05-30 | 16.99 | 17.57 | 16.64 | 16.67 | -2.229% | 17,928 | +31.554% | |
| 2025-05-29 | 16.35 | 17.05 | 16.35 | 17.05 | +2.959% | 16,908 | +28.622% | |
| 2025-05-28 | 16.04 | 16.60 | 15.96 | 16.56 | +3.955% | 20,038 | +32.428% | |
| 2025-05-27 | 16.70 | 16.70 | 15.88 | 15.93 | -3.396% | 28,107 | +37.665% | |
| 2025-05-23 | 16.49 | 16.74 | 16.01 | 16.49 | +0.549% | 13,134 | +32.990% | |
| 2025-05-22 | 16.83 | 17.28 | 16.38 | 16.40 | -3.925% | 17,818 | +33.720% | |
| 2025-05-21 | 16.83 | 17.37 | 16.79 | 17.07 | +0.117% | 13,439 | +28.471% | |
| 2025-05-20 | 16.84 | 17.34 | 16.44 | 17.05 | +0.531% | 16,719 | +28.622% | |
| 2025-05-19 | 17.09 | 17.28 | 16.34 | 16.96 | -1.965% | 18,436 | +29.304% | |
| 2025-05-16 | 17.19 | 17.97 | 17.18 | 17.30 | -1.425% | 18,891 | +26.763% | Div $0.200 |
| 2025-05-15 | 17.53 | 18.09 | 17.49 | 17.55 | -0.679% | 16,623 | +24.957% | |
| 2025-05-14 | 17.27 | 18.06 | 17.21 | 17.67 | +1.727% | 26,742 | +24.109% | |
| 2025-05-13 | 17.51 | 17.89 | 17.37 | 17.37 | +0.289% | 14,407 | +26.252% | |
| 2025-05-12 | 18.12 | 18.12 | 17.32 | 17.32 | -1.703% | 33,874 | +26.617% | |
| 2025-05-09 | 17.33 | 17.75 | 17.21 | 17.62 | +0.916% | 21,159 | +24.461% | |
| 2025-05-08 | 17.16 | 17.76 | 17.16 | 17.46 | +0.634% | 19,283 | +25.601% | |
| 2025-05-07 | 17.31 | 17.77 | 17.24 | 17.35 | +0.347% | 13,279 | +26.398% | |
| 2025-05-06 | 17.92 | 17.93 | 17.21 | 17.29 | -3.246% | 13,597 | +26.836% | |
| 2025-05-05 | 18.45 | 18.65 | 17.87 | 17.87 | 0.000% | 35,575 | +22.720% |