FLXS
Flexsteel Industries
stockNASDAQ
At CloseNov 13, 2026 3:59:54 PM EST
75.03USD-0.133%(-0.10)47,601
After-hoursNov 13, 2026 4:00:30 PM EST
74.83USD-0.267%(-0.20)
FLXS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 76.60 | 78.09 | 74.37 | 74.83 | -0.399% | 47,601 | 0.000% | |
| 2026-11-12 | 76.49 | 76.61 | 73.27 | 75.13 | +0.307% | 65,022 | -0.399% | |
| 2026-11-11 | 73.49 | 75.73 | 72.03 | 74.90 | +2.984% | 53,913 | -0.093% | |
| 2026-11-10 | 73.50 | 73.75 | 70.97 | 72.73 | -1.875% | 63,055 | +2.887% | |
| 2026-11-09 | 72.00 | 75.03 | 70.75 | 74.12 | +3.708% | 66,727 | +0.958% | |
| 2026-11-06 | 73.06 | 73.06 | 71.03 | 71.47 | -2.669% | 47,959 | +4.701% | |
| 2026-11-05 | 75.80 | 75.80 | 71.89 | 73.43 | -2.080% | 58,442 | +1.907% | |
| 2026-11-04 | 74.49 | 76.79 | 74.03 | 74.99 | +2.557% | 38,954 | -0.213% | |
| 2026-11-03 | 73.42 | 73.64 | 71.67 | 73.12 | +0.855% | 56,362 | +2.339% | |
| 2026-11-02 | 73.80 | 73.80 | 71.95 | 72.50 | -1.548% | 60,719 | +3.214% | |
| 2026-10-30 | 75.59 | 78.00 | 72.60 | 73.64 | -2.554% | 92,449 | +1.616% | |
| 2026-10-29 | 74.14 | 78.42 | 74.14 | 75.57 | +2.177% | 117,087 | -0.979% | |
| 2026-10-28 | 68.10 | 77.16 | 67.99 | 73.96 | +9.749% | 144,049 | +1.176% | |
| 2026-10-27 | 70.08 | 72.52 | 64.63 | 67.39 | -18.365% | 191,049 | +11.040% | |
| 2026-10-26 | 84.04 | 84.39 | 82.16 | 82.55 | -1.936% | 61,294 | -9.352% | |
| 2026-10-23 | 84.44 | 84.66 | 83.40 | 84.18 | -0.941% | 39,849 | -11.107% | |
| 2026-10-22 | 84.00 | 86.41 | 83.59 | 84.98 | +1.699% | 50,048 | -11.944% | |
| 2026-10-21 | 84.98 | 85.35 | 83.16 | 83.56 | -0.972% | 60,935 | -10.448% | |
| 2026-10-20 | 84.63 | 86.31 | 83.56 | 84.38 | +0.704% | 68,306 | -11.318% | |
| 2026-10-19 | 84.21 | 86.00 | 83.06 | 83.79 | -0.262% | 98,779 | -10.693% | |
| 2026-10-16 | 86.70 | 87.42 | 83.55 | 84.01 | -3.181% | 32,792 | -10.927% | |
| 2026-10-15 | 86.11 | 87.74 | 86.11 | 86.77 | +1.450% | 29,028 | -13.761% | |
| 2026-10-14 | 86.12 | 86.93 | 84.94 | 85.53 | -1.791% | 44,113 | -12.510% | |
| 2026-10-13 | 86.84 | 88.00 | 86.67 | 87.09 | -0.115% | 38,836 | -14.077% | |
| 2026-10-12 | 85.17 | 88.51 | 84.50 | 87.19 | +2.372% | 48,872 | -14.176% | |
| 2026-10-09 | 86.26 | 86.99 | 84.53 | 85.17 | -1.560% | 50,242 | -12.140% | |
| 2026-10-08 | 86.45 | 87.95 | 86.12 | 86.52 | +0.023% | 41,574 | -13.511% | |
| 2026-10-07 | 87.06 | 87.52 | 86.19 | 86.50 | -1.492% | 42,639 | -13.491% | |
| 2026-10-06 | 88.05 | 88.83 | 84.48 | 87.81 | -0.273% | 49,530 | -14.782% | |
| 2026-10-05 | 88.76 | 89.00 | 84.61 | 88.05 | -0.867% | 49,947 | -15.014% | |
| 2026-10-02 | 87.33 | 89.80 | 87.33 | 88.82 | +2.730% | 65,251 | -15.751% | |
| 2026-10-01 | 84.06 | 86.61 | 81.73 | 86.46 | +2.138% | 85,303 | -13.451% | |
| 2026-09-30 | 86.05 | 86.60 | 84.50 | 84.65 | -1.980% | 55,951 | -11.601% | Div $0.250 |
| 2026-09-29 | 88.11 | 88.97 | 85.99 | 86.36 | -1.337% | 70,531 | -13.351% | |
| 2026-09-28 | 89.37 | 90.64 | 87.28 | 87.53 | -2.059% | 90,628 | -14.509% | |
| 2026-09-25 | 88.37 | 90.00 | 87.07 | 89.37 | +1.132% | 131,929 | -16.269% | |
| 2026-09-24 | 84.42 | 88.37 | 83.88 | 88.37 | +3.684% | 68,546 | -15.322% | |
| 2026-09-23 | 84.16 | 85.23 | 83.55 | 85.23 | +1.271% | 40,954 | -12.202% | |
| 2026-09-22 | 81.92 | 85.49 | 81.92 | 84.16 | +3.696% | 96,444 | -11.086% | |
| 2026-09-21 | 80.64 | 82.00 | 80.06 | 81.16 | +1.845% | 57,221 | -7.799% | |
| 2026-09-18 | 79.59 | 80.98 | 77.56 | 79.69 | +0.289% | 157,065 | -6.099% | |
| 2026-09-17 | 81.94 | 83.50 | 79.46 | 79.46 | -2.563% | 116,074 | -5.827% | |
| 2026-09-16 | 82.54 | 83.11 | 80.11 | 81.55 | -0.682% | 142,061 | -8.240% | |
| 2026-09-15 | 81.12 | 82.92 | 80.20 | 82.11 | +0.256% | 191,487 | -8.866% | |
| 2026-09-14 | 81.40 | 82.68 | 79.80 | 81.90 | +0.614% | 92,202 | -8.632% | |
| 2026-09-11 | 82.74 | 84.58 | 78.46 | 81.40 | -1.620% | 192,619 | -8.071% | |
| 2026-09-10 | 83.21 | 85.33 | 82.74 | 82.74 | -0.469% | 97,156 | -9.560% | |
| 2026-09-09 | 83.25 | 85.51 | 83.09 | 83.13 | -1.271% | 81,825 | -9.984% | |
| 2026-09-08 | 81.65 | 84.50 | 80.79 | 84.20 | +2.483% | 65,711 | -11.128% | |
| 2026-09-04 | 80.01 | 82.95 | 80.01 | 82.16 | +2.227% | 95,234 | -8.922% | |
| 2026-09-03 | 81.63 | 82.81 | 80.23 | 80.37 | -1.095% | 62,285 | -6.893% | |
| 2026-09-02 | 79.04 | 82.35 | 78.50 | 81.26 | +2.575% | 63,162 | -7.913% | |
| 2026-09-01 | 79.45 | 82.79 | 78.63 | 79.22 | -0.402% | 59,852 | -5.542% | |
| 2026-08-31 | 81.80 | 82.11 | 78.84 | 79.54 | -2.763% | 64,340 | -5.922% | |
| 2026-08-28 | 82.25 | 84.47 | 81.03 | 81.80 | -0.414% | 57,188 | -8.521% | |
| 2026-08-27 | 80.00 | 82.88 | 78.63 | 82.14 | +0.452% | 84,309 | -8.899% | |
| 2026-08-26 | 81.53 | 83.72 | 80.39 | 81.77 | +0.294% | 83,413 | -8.487% | |
| 2026-08-25 | 79.97 | 81.61 | 78.62 | 81.53 | +1.154% | 133,167 | -8.218% | |
| 2026-08-24 | 81.39 | 84.03 | 80.00 | 80.60 | -0.971% | 70,725 | -7.159% | |
| 2026-08-21 | 80.03 | 81.99 | 79.33 | 81.39 | +1.699% | 70,301 | -8.060% | |
| 2026-08-20 | 78.02 | 81.42 | 76.38 | 80.03 | +2.379% | 102,461 | -6.498% | |
| 2026-08-19 | 76.78 | 79.64 | 72.86 | 78.17 | +1.309% | 177,204 | -4.273% | |
| 2026-08-18 | 81.00 | 88.49 | 76.18 | 77.16 | +8.891% | 275,193 | -3.020% | |
| 2026-08-17 | 73.75 | 76.12 | 69.98 | 70.86 | -3.971% | 119,450 | +5.603% | |
| 2026-08-14 | 73.59 | 75.46 | 72.35 | 73.79 | -0.767% | 32,459 | +1.409% | |
| 2026-08-13 | 74.15 | 75.14 | 73.06 | 74.36 | +0.745% | 40,442 | +0.632% | |
| 2026-08-12 | 74.96 | 75.84 | 72.69 | 73.81 | -1.914% | 50,820 | +1.382% | |
| 2026-08-11 | 75.86 | 75.86 | 74.33 | 75.25 | 0.000% | 49,505 | -0.558% | |
| 2026-08-10 | 76.82 | 76.82 | 74.64 | 75.25 | -1.234% | 68,675 | -0.558% | |
| 2026-08-07 | 76.37 | 77.15 | 75.29 | 76.19 | -0.910% | 26,957 | -1.785% | |
| 2026-08-06 | 77.43 | 77.43 | 75.31 | 76.89 | -0.595% | 32,506 | -2.679% | |
| 2026-08-05 | 77.70 | 79.70 | 77.19 | 77.35 | -0.116% | 39,558 | -3.258% | |
| 2026-08-04 | 77.38 | 78.12 | 76.22 | 77.44 | -0.360% | 43,134 | -3.370% | |
| 2026-08-03 | 74.77 | 77.77 | 74.77 | 77.72 | +4.984% | 49,960 | -3.718% | |
| 2026-07-31 | 73.97 | 76.85 | 73.06 | 74.03 | +0.081% | 68,168 | +1.081% | |
| 2026-07-30 | 74.81 | 75.04 | 72.11 | 73.97 | -1.831% | 126,760 | +1.163% | |
| 2026-07-29 | 77.76 | 78.64 | 74.88 | 75.35 | -3.249% | 47,750 | -0.690% | |
| 2026-07-28 | 76.61 | 77.99 | 75.83 | 77.88 | +2.690% | 51,723 | -3.916% | |
| 2026-07-27 | 75.47 | 77.38 | 74.71 | 75.84 | +0.851% | 38,002 | -1.332% | |
| 2026-07-24 | 75.24 | 76.91 | 74.39 | 75.20 | +0.013% | 42,897 | -0.492% | |
| 2026-07-23 | 74.57 | 75.50 | 72.81 | 75.19 | +0.307% | 31,421 | -0.479% | |
| 2026-07-22 | 74.15 | 75.33 | 73.72 | 74.96 | +0.013% | 37,149 | -0.173% | |
| 2026-07-21 | 73.01 | 77.00 | 71.40 | 74.95 | +2.545% | 53,868 | -0.160% | |
| 2026-07-20 | 73.10 | 73.53 | 71.60 | 73.09 | +0.151% | 41,809 | +2.381% | |
| 2026-07-17 | 72.62 | 73.95 | 72.13 | 72.98 | -0.273% | 25,638 | +2.535% | |
| 2026-07-16 | 72.43 | 74.87 | 72.43 | 73.18 | +1.301% | 37,838 | +2.255% | |
| 2026-07-15 | 72.13 | 73.95 | 71.93 | 72.24 | +0.852% | 30,380 | +3.585% | |
| 2026-07-14 | 71.89 | 73.13 | 70.50 | 71.63 | +0.182% | 40,039 | +4.467% | |
| 2026-07-13 | 71.30 | 73.36 | 70.72 | 71.50 | +0.281% | 67,449 | +4.657% | |
| 2026-07-10 | 72.00 | 72.58 | 70.69 | 71.30 | -0.683% | 29,476 | +4.951% | |
| 2026-07-09 | 69.78 | 72.79 | 68.02 | 71.79 | +2.586% | 60,586 | +4.235% | |
| 2026-07-08 | 68.89 | 70.00 | 68.44 | 69.98 | +0.618% | 35,612 | +6.931% | |
| 2026-07-07 | 72.06 | 72.42 | 68.74 | 69.55 | -4.188% | 45,827 | +7.592% | |
| 2026-07-06 | 72.49 | 73.73 | 70.73 | 72.59 | +0.138% | 54,831 | +3.086% | |
| 2026-07-02 | 77.19 | 77.19 | 71.44 | 72.49 | -4.869% | 50,718 | +3.228% | |
| 2026-07-01 | 74.36 | 77.00 | 72.66 | 76.20 | +2.309% | 57,896 | -1.798% | |
| 2026-06-30 | 72.13 | 75.76 | 71.08 | 74.48 | +1.958% | 58,406 | +0.470% | |
| 2026-06-29 | 72.81 | 73.43 | 67.91 | 73.05 | +0.192% | 86,723 | +2.437% | |
| 2026-06-26 | 68.82 | 74.90 | 67.99 | 72.91 | +6.020% | 122,742 | +2.633% | |
| 2026-06-25 | 68.11 | 69.64 | 67.62 | 68.77 | +1.371% | 33,359 | +8.812% | |
| 2026-06-24 | 66.42 | 69.09 | 65.67 | 67.84 | +1.801% | 50,353 | +10.304% | Div $0.250 |
| 2026-06-23 | 64.89 | 67.61 | 64.14 | 66.64 | +2.776% | 54,729 | +12.290% | |
| 2026-06-22 | 64.73 | 65.25 | 63.78 | 64.84 | -0.015% | 40,987 | +15.407% | |
| 2026-06-18 | 64.31 | 66.24 | 62.90 | 64.85 | +2.465% | 122,282 | +15.389% | |
| 2026-06-17 | 62.50 | 64.99 | 61.50 | 63.29 | +1.361% | 42,639 | +18.234% | |
| 2026-06-16 | 63.95 | 65.03 | 61.83 | 62.44 | -1.924% | 50,804 | +19.843% | |
| 2026-06-15 | 63.60 | 65.00 | 63.20 | 63.66 | +0.927% | 46,250 | +17.537% | |
| 2026-06-12 | 63.25 | 63.83 | 60.88 | 63.08 | -0.206% | 52,524 | +18.627% | |
| 2026-06-11 | 59.02 | 63.46 | 59.02 | 63.21 | +8.702% | 64,335 | +18.383% | |
| 2026-06-10 | 58.42 | 58.90 | 57.87 | 58.15 | +0.311% | 30,092 | +28.684% | |
| 2026-06-09 | 56.95 | 58.97 | 56.95 | 57.97 | +2.638% | 31,409 | +29.084% | |
| 2026-06-08 | 55.77 | 57.90 | 55.51 | 56.48 | -0.808% | 59,157 | +32.489% | |
| 2026-06-05 | 58.27 | 59.05 | 56.94 | 56.94 | -2.416% | 33,532 | +31.419% | |
| 2026-06-04 | 57.53 | 58.75 | 57.15 | 58.35 | +1.039% | 38,043 | +28.243% | |
| 2026-06-03 | 59.19 | 59.49 | 57.38 | 57.75 | -2.433% | 33,468 | +29.576% | |
| 2026-06-02 | 58.47 | 59.88 | 58.09 | 59.19 | +1.946% | 58,964 | +26.423% | |
| 2026-06-01 | 58.73 | 60.00 | 57.45 | 58.06 | +0.764% | 77,589 | +28.884% | |
| 2026-05-29 | 60.01 | 60.97 | 57.54 | 57.62 | -3.758% | 78,879 | +29.868% | |
| 2026-05-28 | 57.15 | 59.87 | 56.03 | 59.87 | +4.998% | 66,521 | +24.987% | |
| 2026-05-27 | 57.41 | 59.72 | 56.66 | 57.02 | +0.992% | 54,660 | +31.235% | |
| 2026-05-26 | 56.37 | 58.17 | 55.67 | 56.46 | +0.445% | 47,171 | +32.536% | |
| 2026-05-22 | 56.25 | 57.09 | 55.66 | 56.21 | 0.000% | 52,002 | +33.126% | |
| 2026-05-21 | 55.01 | 56.21 | 53.26 | 56.21 | +1.756% | 40,355 | +33.126% | |
| 2026-05-20 | 53.40 | 55.54 | 53.19 | 55.24 | +3.523% | 43,376 | +35.463% | |
| 2026-05-19 | 53.11 | 54.06 | 52.64 | 53.36 | +0.338% | 77,770 | +40.236% | |
| 2026-05-18 | 53.00 | 54.87 | 52.00 | 53.18 | -0.598% | 51,638 | +40.711% | |
| 2026-05-15 | 55.20 | 56.00 | 53.50 | 53.50 | -4.447% | 54,402 | +39.869% | |
| 2026-05-14 | 54.30 | 56.45 | 54.30 | 55.99 | +3.474% | 32,650 | +33.649% | |
| 2026-05-13 | 55.10 | 55.27 | 53.62 | 54.11 | -2.399% | 34,315 | +38.292% | |
| 2026-05-12 | 55.21 | 55.91 | 54.13 | 55.44 | -0.342% | 48,521 | +34.975% | |
| 2026-05-11 | 56.32 | 56.80 | 55.48 | 55.63 | -0.376% | 37,257 | +34.514% | |
| 2026-05-08 | 55.33 | 56.19 | 53.98 | 55.84 | +1.233% | 34,525 | +34.008% | |
| 2026-05-07 | 54.91 | 55.97 | 53.44 | 55.16 | +0.309% | 40,537 | +35.660% | |
| 2026-05-06 | 56.59 | 57.00 | 54.74 | 54.99 | -2.188% | 31,279 | +36.079% | |
| 2026-05-05 | 54.89 | 56.95 | 54.89 | 56.22 | +3.270% | 52,093 | +33.102% | |
| 2026-05-04 | 56.22 | 56.47 | 53.64 | 54.44 | -3.458% | 62,101 | +37.454% | |
| 2026-05-01 | 55.98 | 57.30 | 55.19 | 56.39 | +1.971% | 47,991 | +32.701% | |
| 2026-04-30 | 56.93 | 57.43 | 54.35 | 55.30 | -2.795% | 72,960 | +35.316% | |
| 2026-04-29 | 56.10 | 58.92 | 55.85 | 56.89 | +1.571% | 66,466 | +31.535% | |
| 2026-04-28 | 54.60 | 56.28 | 52.09 | 56.01 | +2.752% | 74,134 | +33.601% | |
| 2026-04-27 | 48.82 | 55.27 | 48.82 | 54.51 | +13.091% | 132,835 | +37.278% | |
| 2026-04-24 | 47.99 | 49.09 | 47.36 | 48.20 | -0.166% | 36,824 | +55.249% | |
| 2026-04-23 | 49.44 | 51.02 | 47.20 | 48.28 | -2.818% | 57,185 | +54.992% | |
| 2026-04-22 | 50.79 | 52.84 | 49.65 | 49.68 | -0.719% | 58,553 | +50.624% | |
| 2026-04-21 | 46.75 | 52.52 | 46.30 | 50.04 | +8.195% | 129,242 | +49.540% | |
| 2026-04-20 | 46.27 | 46.53 | 44.75 | 46.25 | -0.836% | 80,803 | +61.795% | |
| 2026-04-17 | 45.40 | 47.65 | 45.03 | 46.64 | +4.084% | 60,169 | +60.442% | |
| 2026-04-16 | 45.15 | 45.41 | 43.22 | 44.81 | -0.687% | 52,615 | +66.994% | |
| 2026-04-15 | 46.11 | 46.98 | 44.85 | 45.12 | -2.947% | 30,364 | +65.847% | |
| 2026-04-14 | 50.16 | 50.17 | 45.95 | 46.49 | -7.519% | 55,238 | +60.959% | |
| 2026-04-13 | 48.40 | 50.47 | 47.17 | 50.27 | +3.671% | 117,820 | +48.856% | |
| 2026-04-10 | 48.23 | 48.61 | 46.88 | 48.49 | -0.082% | 70,924 | +54.320% | |
| 2026-04-09 | 47.27 | 49.41 | 45.59 | 48.53 | +1.676% | 41,019 | +54.193% | |
| 2026-04-08 | 47.80 | 49.20 | 46.49 | 47.73 | +3.513% | 50,619 | +56.778% | |
| 2026-04-07 | 46.57 | 47.04 | 44.76 | 46.11 | -0.881% | 26,005 | +62.286% | |
| 2026-04-06 | 46.56 | 47.23 | 45.78 | 46.52 | -0.086% | 114,253 | +60.856% | |
| 2026-04-02 | 46.17 | 47.45 | 44.38 | 46.56 | -0.788% | 30,840 | +60.717% | |
| 2026-04-01 | 45.14 | 48.52 | 45.00 | 46.93 | +4.428% | 46,099 | +59.450% | |
| 2026-03-31 | 45.08 | 46.63 | 44.58 | 44.94 | +0.335% | 29,519 | +66.511% | |
| 2026-03-30 | 46.17 | 46.17 | 44.38 | 44.79 | -2.269% | 22,927 | +67.069% | Div $0.200 |
| 2026-03-27 | 44.52 | 45.98 | 43.90 | 45.83 | +2.276% | 42,735 | +63.277% | |
| 2026-03-26 | 45.45 | 45.48 | 44.46 | 44.81 | -0.797% | 11,318 | +66.994% | |
| 2026-03-25 | 46.15 | 46.54 | 44.81 | 45.17 | -1.462% | 15,614 | +65.663% | |
| 2026-03-24 | 44.70 | 46.61 | 44.70 | 45.84 | +1.125% | 22,998 | +63.242% | |
| 2026-03-23 | 44.30 | 45.54 | 43.58 | 45.33 | +4.447% | 39,138 | +65.078% | |
| 2026-03-20 | 44.75 | 44.75 | 43.00 | 43.40 | -3.211% | 33,695 | +72.419% | |
| 2026-03-19 | 44.55 | 45.41 | 44.31 | 44.84 | -0.753% | 22,341 | +66.882% | |
| 2026-03-18 | 45.46 | 46.14 | 44.62 | 45.18 | -1.008% | 33,691 | +65.626% | |
| 2026-03-17 | 45.85 | 46.20 | 44.51 | 45.64 | +0.506% | 28,712 | +63.957% | |
| 2026-03-16 | 45.56 | 46.43 | 45.12 | 45.41 | +0.088% | 19,170 | +64.787% | |
| 2026-03-13 | 45.99 | 46.45 | 45.01 | 45.37 | -1.327% | 16,989 | +64.933% | |
| 2026-03-12 | 45.04 | 47.11 | 44.10 | 45.98 | -0.087% | 36,820 | +62.745% | |
| 2026-03-11 | 46.87 | 47.16 | 44.89 | 46.02 | -1.561% | 17,608 | +62.603% | |
| 2026-03-10 | 45.90 | 48.46 | 44.90 | 46.75 | +0.885% | 46,768 | +60.064% | |
| 2026-03-09 | 45.77 | 47.53 | 44.10 | 46.34 | -1.425% | 37,993 | +61.480% | |
| 2026-03-06 | 47.20 | 47.64 | 46.43 | 47.01 | -2.124% | 24,872 | +59.179% | |
| 2026-03-05 | 52.31 | 52.63 | 47.01 | 48.03 | -9.000% | 54,543 | +55.798% | |
| 2026-03-04 | 50.54 | 54.95 | 50.54 | 52.78 | +5.581% | 72,931 | +41.777% | |
| 2026-03-03 | 49.21 | 51.92 | 47.00 | 49.99 | -0.676% | 72,043 | +49.690% | |
| 2026-03-02 | 50.85 | 51.47 | 50.05 | 50.33 | -2.215% | 23,949 | +48.679% | |
| 2026-02-27 | 52.72 | 52.97 | 51.47 | 51.47 | -3.686% | 26,199 | +45.386% | |
| 2026-02-26 | 52.56 | 53.81 | 52.16 | 53.44 | +1.346% | 14,874 | +40.026% | |
| 2026-02-25 | 53.44 | 54.05 | 52.00 | 52.73 | -0.566% | 15,756 | +41.912% | |
| 2026-02-24 | 52.92 | 54.79 | 52.63 | 53.03 | +0.626% | 30,189 | +41.109% | |
| 2026-02-23 | 53.10 | 53.96 | 51.58 | 52.70 | -1.181% | 32,771 | +41.992% | |
| 2026-02-20 | 52.70 | 53.83 | 51.36 | 53.33 | +0.244% | 47,541 | +40.315% | |
| 2026-02-19 | 53.28 | 54.57 | 52.60 | 53.20 | -2.502% | 44,023 | +40.658% | |
| 2026-02-18 | 57.25 | 58.82 | 53.92 | 54.56 | -4.690% | 30,065 | +37.139% | |
| 2026-02-17 | 57.11 | 57.87 | 56.15 | 57.25 | -0.556% | 44,869 | +30.707% | |
| 2026-02-13 | 56.03 | 58.08 | 55.79 | 57.57 | +3.711% | 35,465 | +29.981% | |
| 2026-02-12 | 55.30 | 56.33 | 53.38 | 55.51 | -0.216% | 40,797 | +34.805% | |
| 2026-02-11 | 56.75 | 56.85 | 54.70 | 55.63 | -1.190% | 29,924 | +34.514% | |
| 2026-02-10 | 56.29 | 57.92 | 55.08 | 56.30 | -1.228% | 50,132 | +32.913% | |
| 2026-02-09 | 57.53 | 57.70 | 55.39 | 57.00 | -0.956% | 93,917 | +31.281% | |
| 2026-02-06 | 48.52 | 59.95 | 48.52 | 57.55 | +25.027% | 164,928 | +30.026% | |
| 2026-02-05 | 44.00 | 48.00 | 43.98 | 46.03 | +4.637% | 92,589 | +62.568% | |
| 2026-02-04 | 43.00 | 45.16 | 43.00 | 43.99 | +1.899% | 78,422 | +70.107% | |
| 2026-02-03 | 46.50 | 47.00 | 41.42 | 43.17 | +3.625% | 83,296 | +73.338% | |
| 2026-02-02 | 40.31 | 42.20 | 40.23 | 41.66 | +4.072% | 24,782 | +79.621% | |
| 2026-01-30 | 39.14 | 40.10 | 38.49 | 40.03 | +2.117% | 23,430 | +86.935% | |
| 2026-01-29 | 39.71 | 39.71 | 38.42 | 39.20 | +1.818% | 11,375 | +90.893% | |
| 2026-01-28 | 39.66 | 41.10 | 38.22 | 38.50 | -2.383% | 14,241 | +94.364% | |
| 2026-01-27 | 39.77 | 41.24 | 39.26 | 39.44 | -0.855% | 17,849 | +89.731% | |
| 2026-01-26 | 41.58 | 41.58 | 39.76 | 39.78 | -3.376% | 25,993 | +88.110% | |
| 2026-01-23 | 41.22 | 42.10 | 40.82 | 41.17 | -2.901% | 12,332 | +81.759% | |
| 2026-01-22 | 42.15 | 42.42 | 41.21 | 42.40 | +0.593% | 29,048 | +76.486% | |
| 2026-01-21 | 40.15 | 42.15 | 40.15 | 42.15 | +5.745% | 18,574 | +77.533% | |
| 2026-01-20 | 41.00 | 41.00 | 39.59 | 39.86 | -3.393% | 13,017 | +87.732% | |
| 2026-01-16 | 41.66 | 42.06 | 41.12 | 41.26 | -1.245% | 15,625 | +81.362% | |
| 2026-01-15 | 41.70 | 42.57 | 40.39 | 41.78 | +1.138% | 21,959 | +79.105% | |
| 2026-01-14 | 41.40 | 41.93 | 40.86 | 41.31 | +0.364% | 15,214 | +81.143% | |
| 2026-01-13 | 42.04 | 42.04 | 40.78 | 41.16 | -3.039% | 20,201 | +81.803% | |
| 2026-01-12 | 40.22 | 42.56 | 40.07 | 42.45 | +5.808% | 22,193 | +76.278% | |
| 2026-01-09 | 40.86 | 41.43 | 39.87 | 40.12 | -2.218% | 10,260 | +86.515% | |
| 2026-01-08 | 38.94 | 41.39 | 38.86 | 41.03 | +5.367% | 26,694 | +82.379% | |
| 2026-01-07 | 40.40 | 40.40 | 38.57 | 38.94 | -3.182% | 21,973 | +92.167% | |
| 2026-01-06 | 40.22 | 40.73 | 39.65 | 40.22 | -0.593% | 16,708 | +86.052% | |
| 2026-01-05 | 39.87 | 41.43 | 39.59 | 40.46 | +1.378% | 17,151 | +84.948% | |
| 2026-01-02 | 39.49 | 40.71 | 39.30 | 39.91 | +1.064% | 40,247 | +87.497% | |
| 2025-12-31 | 39.21 | 39.91 | 38.53 | 39.49 | +0.972% | 16,041 | +89.491% | |
| 2025-12-30 | 40.06 | 40.06 | 39.07 | 39.11 | -1.955% | 17,873 | +91.332% | |
| 2025-12-29 | 40.62 | 40.64 | 39.61 | 39.89 | -2.254% | 14,274 | +87.591% | Div $0.200 |
| 2025-12-26 | 40.85 | 41.00 | 40.04 | 40.81 | -0.657% | 36,583 | +83.362% | |
| 2025-12-24 | 40.78 | 41.34 | 40.62 | 41.08 | +0.220% | 10,835 | +82.157% | |
| 2025-12-23 | 40.57 | 41.06 | 40.00 | 40.99 | +1.135% | 26,455 | +82.557% | |
| 2025-12-22 | 40.70 | 41.66 | 40.26 | 40.53 | +0.446% | 34,561 | +84.629% | |
| 2025-12-19 | 40.53 | 41.82 | 39.91 | 40.35 | -0.444% | 67,179 | +85.452% | |
| 2025-12-18 | 41.56 | 42.41 | 40.53 | 40.53 | -1.983% | 82,948 | +84.629% | |
| 2025-12-17 | 41.98 | 42.27 | 41.35 | 41.35 | -2.476% | 13,495 | +80.967% | |
| 2025-12-16 | 42.23 | 42.62 | 41.71 | 42.40 | -0.259% | 21,307 | +76.486% | |
| 2025-12-15 | 42.40 | 42.92 | 42.05 | 42.51 | +0.212% | 17,030 | +76.029% | |
| 2025-12-12 | 41.93 | 42.66 | 41.93 | 42.42 | -0.047% | 21,510 | +76.403% | |
| 2025-12-11 | 42.10 | 42.69 | 41.97 | 42.44 | +1.361% | 23,917 | +76.320% | |
| 2025-12-10 | 41.04 | 42.30 | 40.99 | 41.87 | +3.716% | 28,086 | +78.720% | |
| 2025-12-09 | 40.00 | 40.48 | 40.00 | 40.37 | +0.824% | 23,214 | +85.360% | |
| 2025-12-08 | 40.27 | 40.38 | 40.00 | 40.04 | -0.472% | 18,114 | +86.888% | |
| 2025-12-05 | 40.01 | 40.51 | 40.00 | 40.23 | +0.025% | 19,017 | +86.005% | |
| 2025-12-04 | 41.26 | 41.26 | 40.22 | 40.22 | -2.944% | 22,496 | +86.052% | |
| 2025-12-03 | 41.05 | 41.78 | 40.50 | 41.44 | +2.650% | 25,874 | +80.574% | |
| 2025-12-02 | 40.47 | 41.30 | 40.00 | 40.37 | -0.272% | 38,389 | +85.360% | |
| 2025-12-01 | 39.00 | 41.32 | 39.00 | 40.48 | +2.403% | 31,677 | +84.857% | |
| 2025-11-28 | 39.74 | 39.74 | 38.68 | 39.53 | +1.593% | 28,570 | +89.299% | |
| 2025-11-26 | 39.17 | 39.88 | 38.91 | 38.91 | -1.668% | 34,250 | +92.316% | |
| 2025-11-25 | 37.76 | 40.28 | 37.64 | 39.57 | +4.627% | 47,696 | +89.108% | |
| 2025-11-24 | 37.60 | 38.75 | 37.50 | 37.82 | +1.015% | 36,900 | +97.858% | |
| 2025-11-21 | 35.94 | 38.00 | 35.94 | 37.44 | +5.228% | 38,902 | +99.866% | |
| 2025-11-20 | 36.57 | 37.68 | 35.50 | 35.58 | -1.084% | 70,062 | +110.315% | |
| 2025-11-19 | 35.35 | 36.96 | 35.35 | 35.97 | +2.014% | 39,146 | +108.034% | |
| 2025-11-18 | 34.59 | 36.04 | 34.59 | 35.26 | +1.351% | 27,497 | +112.223% | |
| 2025-11-17 | 35.67 | 36.09 | 34.79 | 34.79 | -2.467% | 40,815 | +115.091% | |
| 2025-11-14 | 35.00 | 35.94 | 35.00 | 35.67 | +1.479% | 28,071 | +109.784% | |
| 2025-11-13 | 35.02 | 35.41 | 34.97 | 35.15 | +0.114% | 26,257 | +112.888% | |
| 2025-11-12 | 35.00 | 35.34 | 35.00 | 35.11 | +0.487% | 16,314 | +113.130% | |
| 2025-11-11 | 35.00 | 35.37 | 34.50 | 34.94 | -0.200% | 25,304 | +114.167% | |
| 2025-11-10 | 35.11 | 35.48 | 35.00 | 35.01 | +1.156% | 25,434 | +113.739% | |
| 2025-11-07 | 34.78 | 34.91 | 34.50 | 34.61 | +0.174% | 25,011 | +116.209% | |
| 2025-11-06 | 34.67 | 34.90 | 34.50 | 34.55 | -1.679% | 27,894 | +116.585% | |
| 2025-11-05 | 34.51 | 35.31 | 34.50 | 35.14 | +1.605% | 34,713 | +112.948% | |
| 2025-11-04 | 34.50 | 35.41 | 34.50 | 34.59 | +0.130% | 35,512 | +116.365% | |
| 2025-11-03 | 34.01 | 35.70 | 34.00 | 34.54 | +1.024% | 43,261 | +116.647% | |
| 2025-10-31 | 34.38 | 34.99 | 34.17 | 34.19 | -0.538% | 29,852 | +118.865% | |
| 2025-10-30 | 34.50 | 35.54 | 34.00 | 34.38 | -1.391% | 68,956 | +117.687% | |
| 2025-10-29 | 36.00 | 36.42 | 34.75 | 34.86 | -3.220% | 70,015 | +114.659% | |
| 2025-10-28 | 36.00 | 36.66 | 36.00 | 36.02 | +0.056% | 48,110 | +107.746% | |
| 2025-10-27 | 36.11 | 36.58 | 36.00 | 36.00 | -0.305% | 64,456 | +107.861% | |
| 2025-10-24 | 36.11 | 36.95 | 35.79 | 36.11 | +0.083% | 47,044 | +107.228% | |
| 2025-10-23 | 35.55 | 36.86 | 34.76 | 36.08 | +1.835% | 76,946 | +107.400% | |
| 2025-10-22 | 36.63 | 36.86 | 34.76 | 35.43 | -2.905% | 63,711 | +111.205% | |
| 2025-10-21 | 45.00 | 45.00 | 36.00 | 36.49 | -8.741% | 127,657 | +105.070% | |
| 2025-10-20 | 38.58 | 40.49 | 37.78 | 39.98 | +3.938% | 85,869 | +87.145% | |
| 2025-10-17 | 39.88 | 40.55 | 38.42 | 38.47 | -5.176% | 53,003 | +94.515% | |
| 2025-10-16 | 41.24 | 41.91 | 40.39 | 40.57 | -1.768% | 23,711 | +84.447% | |
| 2025-10-15 | 42.83 | 43.42 | 41.07 | 41.30 | -3.414% | 35,235 | +81.186% | |
| 2025-10-14 | 42.63 | 43.42 | 42.21 | 42.76 | -0.812% | 25,992 | +75.000% | |
| 2025-10-13 | 42.45 | 44.17 | 42.08 | 43.11 | +4.967% | 32,622 | +73.579% | |
| 2025-10-10 | 43.14 | 43.71 | 41.02 | 41.07 | -3.512% | 26,752 | +82.201% | |
| 2025-10-09 | 43.40 | 43.40 | 42.40 | 42.56 | -2.037% | 12,149 | +75.802% | |
| 2025-10-08 | 42.06 | 44.09 | 42.06 | 43.45 | +2.719% | 20,395 | +72.221% | |
| 2025-10-07 | 42.78 | 43.38 | 41.67 | 42.30 | -1.582% | 17,769 | +76.903% | |
| 2025-10-06 | 45.20 | 45.49 | 42.80 | 42.98 | -4.912% | 22,931 | +74.104% | |
| 2025-10-03 | 45.17 | 45.80 | 44.99 | 45.20 | +1.209% | 18,752 | +65.553% | |
| 2025-10-02 | 44.91 | 45.49 | 44.13 | 44.66 | -0.446% | 27,746 | +67.555% | |
| 2025-10-01 | 45.89 | 46.02 | 44.78 | 44.86 | -3.215% | 28,608 | +66.808% | |
| 2025-09-30 | 47.80 | 48.23 | 45.85 | 46.35 | -3.155% | 30,343 | +61.446% | |
| 2025-09-29 | 47.85 | 48.15 | 46.64 | 47.86 | +0.800% | 32,147 | +56.352% | |
| 2025-09-26 | 47.09 | 47.65 | 46.97 | 47.48 | +1.540% | 16,769 | +57.603% | |
| 2025-09-25 | 47.52 | 47.60 | 46.30 | 46.76 | -2.380% | 17,180 | +60.030% | |
| 2025-09-24 | 48.28 | 48.28 | 47.52 | 47.90 | -1.074% | 27,439 | +56.221% | Div $0.200 |
| 2025-09-23 | 48.65 | 49.77 | 48.16 | 48.42 | -0.677% | 27,192 | +54.544% | |
| 2025-09-22 | 48.05 | 48.96 | 47.38 | 48.75 | +1.015% | 35,933 | +53.497% | |
| 2025-09-19 | 51.37 | 51.37 | 48.01 | 48.26 | -6.726% | 71,835 | +55.056% | |
| 2025-09-18 | 47.82 | 52.67 | 47.71 | 51.74 | +8.288% | 79,034 | +44.627% | |
| 2025-09-17 | 48.80 | 49.75 | 47.64 | 47.78 | +0.568% | 33,352 | +56.614% | |
| 2025-09-16 | 48.16 | 48.51 | 47.17 | 47.51 | -2.041% | 22,600 | +57.504% | |
| 2025-09-15 | 49.42 | 50.44 | 46.79 | 48.50 | -0.899% | 29,373 | +54.289% | |
| 2025-09-12 | 48.97 | 50.45 | 48.76 | 48.94 | -1.221% | 22,076 | +52.902% | |
| 2025-09-11 | 49.27 | 49.72 | 48.55 | 49.55 | -0.071% | 24,024 | +51.034% | |
| 2025-09-10 | 47.81 | 49.78 | 46.67 | 49.58 | +4.335% | 35,149 | +50.928% | |
| 2025-09-09 | 49.03 | 49.03 | 47.03 | 47.52 | -3.080% | 61,691 | +57.471% | |
| 2025-09-08 | 48.31 | 49.96 | 47.49 | 49.03 | +1.218% | 36,195 | +52.621% | |
| 2025-09-05 | 46.99 | 48.87 | 46.18 | 48.44 | +3.526% | 46,596 | +54.480% | |
| 2025-09-04 | 46.00 | 46.82 | 44.73 | 46.79 | +1.058% | 36,732 | +59.927% | |
| 2025-09-03 | 46.33 | 47.20 | 45.17 | 46.30 | -0.857% | 30,534 | +61.620% | |
| 2025-09-02 | 45.78 | 46.83 | 43.52 | 46.70 | +0.690% | 24,014 | +60.236% | |
| 2025-08-29 | 46.46 | 46.68 | 46.05 | 46.38 | -0.600% | 12,312 | +61.341% | |
| 2025-08-28 | 45.44 | 46.72 | 44.06 | 46.66 | +2.190% | 23,567 | +60.373% | |
| 2025-08-27 | 45.00 | 45.92 | 44.12 | 45.66 | +0.176% | 29,641 | +63.885% | |
| 2025-08-26 | 46.23 | 46.63 | 44.62 | 45.58 | -1.406% | 38,714 | +64.173% | |
| 2025-08-25 | 44.78 | 46.77 | 44.62 | 46.23 | +5.140% | 75,071 | +61.865% | |
| 2025-08-22 | 42.76 | 45.55 | 42.60 | 43.97 | +4.219% | 48,271 | +70.184% | |
| 2025-08-21 | 40.11 | 42.41 | 40.11 | 42.19 | +5.475% | 29,134 | +77.364% | |
| 2025-08-20 | 42.00 | 42.00 | 39.76 | 40.00 | -3.452% | 46,613 | +87.075% | |
| 2025-08-19 | 45.49 | 47.99 | 41.00 | 41.43 | +13.352% | 185,292 | +80.618% | |
| 2025-08-18 | 35.66 | 37.09 | 35.66 | 36.55 | +3.806% | 64,707 | +104.733% | |
| 2025-08-15 | 36.24 | 36.24 | 34.50 | 35.21 | -1.483% | 32,762 | +112.525% | |
| 2025-08-14 | 36.40 | 36.40 | 34.64 | 35.74 | -1.813% | 14,083 | +109.373% | |
| 2025-08-13 | 35.58 | 36.55 | 35.58 | 36.40 | +2.362% | 11,821 | +105.577% | |
| 2025-08-12 | 34.40 | 35.97 | 34.40 | 35.56 | +3.342% | 9,429 | +110.433% | |
| 2025-08-11 | 35.55 | 35.82 | 33.11 | 34.41 | +0.409% | 10,989 | +117.466% | |
| 2025-08-08 | 32.65 | 34.69 | 32.65 | 34.27 | +2.728% | 7,909 | +118.354% | |
| 2025-08-07 | 33.81 | 33.82 | 33.28 | 33.36 | -0.090% | 9,159 | +124.311% | |
| 2025-08-06 | 33.43 | 34.52 | 33.39 | 33.39 | -0.328% | 13,977 | +124.109% | |
| 2025-08-05 | 34.18 | 34.54 | 33.35 | 33.50 | -1.644% | 14,535 | +123.373% | |
| 2025-08-04 | 33.35 | 34.68 | 33.35 | 34.06 | +1.854% | 11,131 | +119.701% | |
| 2025-08-01 | 33.55 | 33.98 | 33.00 | 33.44 | -1.676% | 15,835 | +123.774% | |
| 2025-07-31 | 34.72 | 34.72 | 33.97 | 34.01 | -2.326% | 10,769 | +120.024% | |
| 2025-07-30 | 35.65 | 36.06 | 34.50 | 34.82 | -2.410% | 11,410 | +114.905% | |
| 2025-07-29 | 36.70 | 36.70 | 35.50 | 35.68 | -2.779% | 14,931 | +109.725% | |
| 2025-07-28 | 37.28 | 37.28 | 36.48 | 36.70 | -0.353% | 7,302 | +103.896% | |
| 2025-07-25 | 36.34 | 37.56 | 36.13 | 36.83 | +1.656% | 8,278 | +103.177% | |
| 2025-07-24 | 38.33 | 38.33 | 36.20 | 36.23 | -6.018% | 19,504 | +106.542% | |
| 2025-07-23 | 38.00 | 38.55 | 37.90 | 38.55 | +1.661% | 17,559 | +94.112% | |
| 2025-07-22 | 37.76 | 38.50 | 37.76 | 37.92 | +1.336% | 11,154 | +97.336% | |
| 2025-07-21 | 37.07 | 38.02 | 37.07 | 37.42 | +0.944% | 11,126 | +99.973% | |
| 2025-07-18 | 38.87 | 38.87 | 36.67 | 37.07 | -3.839% | 14,773 | +101.861% | |
| 2025-07-17 | 38.24 | 38.76 | 37.59 | 38.55 | +1.048% | 18,966 | +94.112% | |
| 2025-07-16 | 37.51 | 38.24 | 37.41 | 38.15 | +1.652% | 17,427 | +96.147% | |
| 2025-07-15 | 39.52 | 39.52 | 37.12 | 37.53 | -4.552% | 40,485 | +99.387% | |
| 2025-07-14 | 38.12 | 39.33 | 38.03 | 39.32 | +3.829% | 32,969 | +90.310% | |
| 2025-07-11 | 39.68 | 39.68 | 37.87 | 37.87 | -4.513% | 21,726 | +97.597% | |
| 2025-07-10 | 39.00 | 40.57 | 39.00 | 39.66 | +1.510% | 12,315 | +88.679% | |
| 2025-07-09 | 39.51 | 39.51 | 38.67 | 39.07 | +0.077% | 17,274 | +91.528% | |
| 2025-07-08 | 38.69 | 39.76 | 38.38 | 39.04 | +2.467% | 28,546 | +91.675% | |
| 2025-07-07 | 38.54 | 39.22 | 37.97 | 38.10 | -2.905% | 35,953 | +96.404% | |
| 2025-07-03 | 39.21 | 39.88 | 36.20 | 39.24 | +1.869% | 44,588 | +90.698% | |
| 2025-07-02 | 37.76 | 39.11 | 37.45 | 38.52 | +3.105% | 19,779 | +94.263% | |
| 2025-07-01 | 35.80 | 38.38 | 35.72 | 37.36 | +3.691% | 32,447 | +100.294% | |
| 2025-06-30 | 37.09 | 37.09 | 35.65 | 36.03 | -1.504% | 21,257 | +107.688% | |
| 2025-06-27 | 36.61 | 37.15 | 36.13 | 36.58 | +1.217% | 134,617 | +104.565% | |
| 2025-06-26 | 35.69 | 37.12 | 35.55 | 36.14 | -1.013% | 17,085 | +107.056% | |
| 2025-06-25 | 37.56 | 37.62 | 35.85 | 36.51 | -2.873% | 22,375 | +104.958% | Div $0.200 |
| 2025-06-24 | 35.97 | 37.71 | 35.96 | 37.59 | +5.501% | 28,551 | +99.069% | |
| 2025-06-23 | 35.96 | 35.96 | 33.99 | 35.63 | -0.308% | 34,557 | +110.020% | |
| 2025-06-20 | 36.34 | 37.48 | 35.07 | 35.74 | +0.224% | 32,897 | +109.373% | |
| 2025-06-18 | 34.74 | 36.86 | 34.74 | 35.66 | +2.501% | 20,702 | +109.843% | |
| 2025-06-17 | 35.00 | 36.87 | 34.01 | 34.79 | +0.144% | 41,424 | +115.091% | |
| 2025-06-16 | 30.74 | 35.95 | 30.40 | 34.74 | +18.123% | 49,686 | +115.400% | |
| 2025-06-13 | 30.29 | 30.54 | 29.39 | 29.41 | -4.108% | 14,420 | +154.437% | |
| 2025-06-12 | 31.41 | 31.86 | 30.11 | 30.67 | -3.035% | 17,163 | +143.984% | |
| 2025-06-11 | 31.83 | 32.24 | 31.55 | 31.63 | -1.617% | 12,552 | +136.579% | |
| 2025-06-10 | 31.84 | 32.55 | 31.53 | 32.15 | +2.519% | 15,603 | +132.753% | |
| 2025-06-09 | 30.34 | 31.88 | 30.14 | 31.36 | +3.362% | 17,140 | +138.616% | |
| 2025-06-06 | 29.98 | 30.49 | 29.86 | 30.34 | +2.500% | 13,253 | +146.638% | |
| 2025-06-05 | 30.04 | 30.62 | 29.60 | 29.60 | -0.904% | 9,144 | +152.804% | |
| 2025-06-04 | 29.84 | 30.19 | 29.67 | 29.87 | -2.290% | 11,000 | +150.519% | |
| 2025-06-03 | 29.58 | 30.87 | 29.41 | 30.57 | +4.050% | 18,685 | +144.782% | |
| 2025-06-02 | 30.21 | 30.38 | 29.38 | 29.38 | -3.260% | 11,926 | +154.697% | |
| 2025-05-30 | 30.23 | 30.57 | 29.84 | 30.37 | -1.268% | 13,035 | +146.394% | |
| 2025-05-29 | 30.76 | 30.88 | 30.27 | 30.76 | +0.065% | 16,020 | +143.270% | |
| 2025-05-28 | 31.54 | 32.60 | 30.70 | 30.74 | 0.000% | 10,335 | +143.429% |