FRD
Friedman Industries Inc. Common Stock
stockNASDAQ
At CloseOct 23, 2026 3:59:55 PM EDT
41.79USD+2.855%(+1.16)49,728
FRD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 40.24 | 42.50 | 40.04 | 41.83 | +2.953% | 49,728 | 0.000% | Div $0.040 |
| 2026-10-22 | 41.75 | 42.02 | 40.46 | 40.63 | -3.377% | 75,490 | +2.953% | |
| 2026-10-21 | 42.30 | 42.54 | 41.94 | 42.05 | -1.059% | 43,327 | -0.523% | |
| 2026-10-20 | 42.02 | 42.74 | 41.70 | 42.50 | +0.544% | 25,484 | -1.576% | |
| 2026-10-19 | 41.06 | 43.82 | 40.76 | 42.27 | +4.422% | 48,942 | -1.041% | |
| 2026-10-16 | 41.40 | 41.69 | 40.16 | 40.48 | -1.890% | 43,397 | +3.335% | |
| 2026-10-15 | 42.11 | 42.30 | 40.84 | 41.26 | -1.692% | 45,579 | +1.381% | |
| 2026-10-14 | 42.18 | 42.39 | 41.44 | 41.97 | -2.191% | 37,269 | -0.334% | |
| 2026-10-13 | 42.88 | 43.76 | 42.17 | 42.91 | +1.155% | 29,949 | -2.517% | |
| 2026-10-12 | 41.79 | 42.85 | 41.37 | 42.42 | +1.048% | 31,017 | -1.391% | |
| 2026-10-09 | 42.13 | 42.98 | 41.72 | 41.98 | +0.311% | 26,184 | -0.357% | |
| 2026-10-08 | 42.62 | 42.73 | 41.45 | 41.85 | -2.652% | 34,268 | -0.048% | |
| 2026-10-07 | 41.74 | 43.02 | 41.10 | 42.99 | +1.691% | 36,076 | -2.698% | |
| 2026-10-06 | 42.20 | 42.69 | 41.15 | 42.27 | +0.178% | 38,762 | -1.053% | |
| 2026-10-05 | 41.34 | 42.53 | 41.15 | 42.20 | +2.726% | 36,844 | -0.877% | |
| 2026-10-02 | 40.27 | 41.12 | 40.13 | 41.08 | +3.659% | 27,470 | +1.826% | |
| 2026-10-01 | 38.32 | 40.36 | 36.88 | 39.63 | +3.743% | 57,089 | +5.551% | |
| 2026-09-30 | 38.82 | 39.15 | 37.97 | 38.20 | -1.394% | 36,080 | +9.503% | |
| 2026-09-29 | 39.42 | 39.57 | 38.46 | 38.74 | -1.725% | 43,674 | +7.976% | |
| 2026-09-28 | 38.75 | 39.72 | 38.49 | 39.42 | +0.203% | 56,376 | +6.114% | |
| 2026-09-25 | 39.56 | 40.17 | 38.72 | 39.34 | -0.329% | 36,166 | +6.329% | |
| 2026-09-24 | 38.95 | 39.91 | 38.91 | 39.47 | +0.152% | 44,417 | +5.979% | |
| 2026-09-23 | 39.56 | 39.62 | 38.60 | 39.41 | -2.426% | 39,089 | +6.141% | |
| 2026-09-22 | 40.43 | 40.93 | 39.12 | 40.39 | +1.076% | 63,994 | +3.565% | |
| 2026-09-21 | 41.00 | 41.17 | 39.60 | 39.96 | -3.033% | 46,242 | +4.680% | |
| 2026-09-18 | 41.78 | 41.78 | 39.64 | 41.21 | -1.364% | 153,920 | +1.504% | |
| 2026-09-17 | 41.52 | 42.70 | 41.37 | 41.78 | +3.262% | 36,039 | +0.120% | |
| 2026-09-16 | 40.84 | 41.45 | 39.50 | 40.46 | -0.833% | 70,418 | +3.386% | |
| 2026-09-15 | 41.43 | 41.43 | 40.04 | 40.80 | -1.402% | 70,126 | +2.525% | |
| 2026-09-14 | 42.75 | 42.90 | 41.10 | 41.38 | -4.390% | 54,675 | +1.087% | |
| 2026-09-11 | 44.65 | 46.39 | 42.77 | 43.28 | -2.742% | 54,535 | -3.350% | |
| 2026-09-10 | 44.76 | 45.30 | 42.93 | 44.50 | -0.135% | 151,336 | -6.000% | |
| 2026-09-09 | 45.07 | 45.65 | 44.33 | 44.56 | -1.416% | 28,647 | -6.127% | |
| 2026-09-08 | 45.22 | 45.81 | 44.80 | 45.20 | -0.877% | 31,140 | -7.456% | |
| 2026-09-04 | 45.48 | 46.31 | 44.45 | 45.60 | +0.529% | 39,837 | -8.268% | |
| 2026-09-03 | 45.53 | 46.49 | 44.60 | 45.36 | +0.800% | 81,746 | -7.782% | |
| 2026-09-02 | 44.19 | 46.20 | 43.63 | 45.00 | +2.389% | 77,454 | -7.044% | |
| 2026-09-01 | 43.25 | 44.18 | 42.56 | 43.95 | +1.618% | 46,380 | -4.824% | |
| 2026-08-31 | 43.59 | 43.61 | 42.63 | 43.25 | -1.075% | 45,787 | -3.283% | |
| 2026-08-28 | 45.21 | 45.78 | 43.65 | 43.72 | -2.498% | 36,377 | -4.323% | |
| 2026-08-27 | 42.65 | 45.10 | 42.47 | 44.84 | +6.180% | 54,407 | -6.713% | |
| 2026-08-26 | 44.50 | 44.56 | 42.20 | 42.23 | -3.914% | 61,149 | -0.947% | |
| 2026-08-25 | 42.31 | 44.12 | 42.31 | 43.95 | +4.518% | 48,907 | -4.824% | |
| 2026-08-24 | 41.16 | 43.19 | 41.16 | 42.05 | +0.815% | 61,700 | -0.523% | |
| 2026-08-21 | 42.50 | 44.26 | 41.22 | 41.71 | -1.951% | 107,380 | +0.288% | |
| 2026-08-20 | 44.05 | 45.73 | 42.23 | 42.54 | -4.469% | 108,064 | -1.669% | |
| 2026-08-19 | 45.97 | 46.60 | 44.51 | 44.53 | -3.238% | 65,745 | -6.063% | |
| 2026-08-18 | 47.30 | 48.77 | 45.47 | 46.02 | -4.285% | 55,919 | -9.105% | |
| 2026-08-17 | 45.88 | 48.35 | 45.26 | 48.08 | +4.864% | 98,032 | -12.999% | |
| 2026-08-14 | 44.21 | 46.52 | 44.21 | 45.85 | +3.710% | 68,264 | -8.768% | |
| 2026-08-13 | 45.12 | 46.69 | 44.17 | 44.21 | -1.646% | 92,398 | -5.383% | |
| 2026-08-12 | 43.51 | 45.69 | 43.35 | 44.95 | +4.852% | 102,947 | -6.941% | |
| 2026-08-11 | 43.77 | 45.53 | 42.25 | 42.87 | -1.392% | 68,353 | -2.426% | |
| 2026-08-10 | 44.72 | 45.34 | 42.05 | 43.48 | -0.991% | 220,940 | -3.784% | |
| 2026-08-07 | 40.41 | 45.88 | 40.26 | 43.91 | +16.410% | 288,440 | -4.737% | |
| 2026-08-06 | 37.19 | 38.48 | 36.97 | 37.72 | +2.222% | 151,628 | +10.896% | |
| 2026-08-05 | 35.58 | 37.02 | 34.77 | 36.90 | +4.326% | 44,877 | +13.360% | |
| 2026-08-04 | 34.39 | 36.00 | 33.60 | 35.37 | +3.846% | 60,618 | +18.264% | |
| 2026-08-03 | 33.25 | 36.00 | 33.25 | 34.06 | +2.436% | 48,150 | +22.813% | |
| 2026-07-31 | 33.60 | 34.80 | 33.11 | 33.25 | -0.983% | 34,129 | +25.805% | |
| 2026-07-30 | 34.40 | 34.81 | 32.92 | 33.58 | -2.213% | 37,169 | +24.568% | |
| 2026-07-29 | 38.00 | 39.07 | 34.08 | 34.34 | -7.663% | 98,626 | +21.811% | |
| 2026-07-28 | 35.93 | 38.27 | 35.93 | 37.19 | +3.709% | 96,434 | +12.476% | |
| 2026-07-27 | 35.95 | 36.47 | 33.60 | 35.86 | +0.730% | 86,215 | +16.648% | |
| 2026-07-24 | 34.50 | 35.88 | 34.50 | 35.60 | +4.521% | 44,010 | +17.500% | |
| 2026-07-23 | 32.44 | 34.37 | 32.44 | 34.06 | +3.243% | 55,440 | +22.813% | |
| 2026-07-22 | 32.61 | 33.20 | 31.81 | 32.99 | +0.579% | 74,647 | +26.796% | |
| 2026-07-21 | 33.97 | 34.81 | 30.68 | 32.80 | -3.444% | 121,927 | +27.530% | |
| 2026-07-20 | 34.20 | 36.60 | 33.55 | 33.97 | -0.352% | 56,600 | +23.138% | |
| 2026-07-17 | 34.28 | 35.48 | 33.66 | 34.09 | -2.656% | 51,815 | +22.705% | Div $0.040 |
| 2026-07-16 | 35.53 | 36.31 | 34.27 | 35.02 | -1.269% | 49,667 | +19.446% | |
| 2026-07-15 | 35.29 | 36.50 | 33.24 | 35.47 | +1.343% | 118,265 | +17.931% | |
| 2026-07-14 | 35.06 | 35.83 | 34.50 | 35.00 | +1.420% | 266,384 | +19.514% | |
| 2026-07-13 | 34.22 | 36.30 | 34.07 | 34.51 | +0.730% | 152,631 | +21.211% | |
| 2026-07-10 | 34.08 | 34.85 | 33.01 | 34.26 | +0.528% | 45,088 | +22.096% | |
| 2026-07-09 | 33.66 | 35.13 | 33.57 | 34.08 | +4.604% | 60,905 | +22.741% | |
| 2026-07-08 | 32.39 | 33.63 | 32.01 | 32.58 | +0.587% | 70,861 | +28.392% | |
| 2026-07-07 | 33.22 | 34.30 | 32.13 | 32.39 | -3.371% | 56,750 | +29.145% | |
| 2026-07-06 | 33.48 | 35.00 | 32.08 | 33.52 | -0.297% | 90,369 | +24.791% | |
| 2026-07-02 | 35.73 | 35.75 | 33.18 | 33.62 | -4.025% | 106,443 | +24.420% | |
| 2026-07-01 | 32.24 | 36.66 | 31.67 | 35.03 | +8.856% | 286,938 | +19.412% | |
| 2026-06-30 | 32.34 | 32.45 | 30.67 | 32.18 | -0.771% | 58,736 | +29.988% | |
| 2026-06-29 | 34.34 | 34.65 | 32.21 | 32.43 | -5.809% | 57,696 | +28.986% | |
| 2026-06-26 | 33.54 | 34.50 | 32.83 | 34.43 | +2.136% | 225,093 | +21.493% | |
| 2026-06-25 | 33.87 | 34.62 | 32.69 | 33.71 | -0.089% | 55,217 | +24.088% | |
| 2026-06-24 | 35.28 | 35.99 | 33.70 | 33.74 | -4.365% | 52,651 | +23.977% | |
| 2026-06-23 | 37.00 | 37.97 | 34.90 | 35.28 | -5.034% | 109,544 | +18.566% | |
| 2026-06-22 | 37.01 | 37.31 | 36.03 | 37.15 | -0.722% | 58,323 | +12.598% | |
| 2026-06-18 | 36.43 | 37.87 | 33.79 | 37.42 | +3.743% | 162,334 | +11.785% | |
| 2026-06-17 | 34.77 | 37.00 | 34.15 | 36.07 | +3.471% | 89,399 | +15.969% | |
| 2026-06-16 | 34.69 | 36.15 | 33.42 | 34.86 | -0.029% | 128,409 | +19.994% | |
| 2026-06-15 | 34.72 | 35.48 | 33.75 | 34.87 | +0.432% | 137,546 | +19.960% | |
| 2026-06-12 | 31.20 | 36.26 | 31.16 | 34.72 | +31.615% | 325,544 | +20.478% | |
| 2026-06-11 | 26.10 | 26.50 | 25.14 | 26.38 | +3.249% | 47,566 | +58.567% | |
| 2026-06-10 | 25.24 | 26.00 | 25.12 | 25.55 | +1.228% | 65,528 | +63.718% | |
| 2026-06-09 | 24.68 | 25.61 | 24.60 | 25.24 | +2.352% | 26,029 | +65.729% | |
| 2026-06-08 | 24.63 | 25.00 | 24.30 | 24.66 | +1.066% | 41,090 | +69.627% | |
| 2026-06-05 | 24.05 | 24.63 | 24.05 | 24.40 | +0.123% | 20,588 | +71.434% | |
| 2026-06-04 | 23.84 | 24.63 | 23.80 | 24.37 | +2.009% | 19,746 | +71.645% | |
| 2026-06-03 | 24.13 | 24.36 | 23.54 | 23.89 | -2.010% | 25,957 | +75.094% | |
| 2026-06-02 | 23.47 | 24.46 | 23.20 | 24.38 | +2.566% | 17,745 | +71.575% | |
| 2026-06-01 | 23.38 | 23.81 | 22.75 | 23.77 | +1.668% | 26,167 | +75.978% | |
| 2026-05-29 | 23.52 | 24.68 | 23.31 | 23.38 | -1.309% | 29,296 | +78.914% | |
| 2026-05-28 | 23.70 | 24.18 | 23.31 | 23.69 | -0.169% | 68,749 | +76.572% | |
| 2026-05-27 | 22.91 | 23.95 | 22.91 | 23.73 | +3.624% | 40,187 | +76.275% | |
| 2026-05-26 | 20.88 | 22.98 | 20.88 | 22.90 | +10.735% | 46,241 | +82.664% | |
| 2026-05-22 | 20.60 | 21.30 | 20.57 | 20.68 | +0.731% | 14,798 | +102.273% | |
| 2026-05-21 | 20.63 | 20.87 | 20.30 | 20.53 | -1.298% | 15,908 | +103.751% | |
| 2026-05-20 | 20.64 | 20.85 | 20.20 | 20.80 | +0.338% | 15,765 | +101.106% | |
| 2026-05-19 | 20.45 | 20.97 | 20.45 | 20.73 | +1.468% | 15,060 | +101.785% | |
| 2026-05-18 | 20.67 | 20.88 | 20.13 | 20.43 | -0.825% | 25,934 | +104.748% | |
| 2026-05-15 | 20.70 | 20.76 | 20.17 | 20.60 | -1.435% | 29,963 | +103.058% | |
| 2026-05-14 | 21.64 | 21.97 | 20.84 | 20.90 | -4.084% | 12,982 | +100.144% | |
| 2026-05-13 | 21.52 | 22.52 | 20.49 | 21.79 | +1.302% | 57,770 | +91.969% | |
| 2026-05-12 | 21.43 | 21.89 | 20.12 | 21.51 | +0.373% | 106,775 | +94.468% | |
| 2026-05-11 | 21.62 | 21.77 | 21.32 | 21.43 | -1.016% | 14,981 | +95.194% | |
| 2026-05-08 | 20.92 | 21.75 | 20.90 | 21.65 | +2.948% | 16,837 | +93.210% | |
| 2026-05-07 | 20.91 | 21.47 | 19.70 | 21.03 | -0.048% | 29,189 | +98.906% | |
| 2026-05-06 | 20.89 | 21.32 | 20.10 | 21.04 | +0.718% | 18,160 | +98.812% | |
| 2026-05-05 | 20.72 | 21.42 | 20.33 | 20.89 | +2.102% | 22,276 | +100.239% | |
| 2026-05-04 | 20.30 | 20.99 | 19.91 | 20.46 | -0.535% | 29,059 | +104.448% | |
| 2026-05-01 | 20.38 | 20.63 | 20.13 | 20.57 | -0.097% | 8,863 | +103.354% | |
| 2026-04-30 | 19.87 | 20.59 | 19.58 | 20.59 | +3.467% | 15,443 | +103.157% | |
| 2026-04-29 | 20.17 | 20.22 | 19.39 | 19.90 | -2.211% | 26,855 | +110.201% | |
| 2026-04-28 | 19.90 | 20.50 | 19.80 | 20.35 | +3.195% | 24,830 | +105.553% | |
| 2026-04-27 | 20.45 | 20.45 | 19.72 | 19.72 | -3.899% | 20,453 | +112.120% | |
| 2026-04-24 | 19.70 | 20.56 | 19.34 | 20.52 | +4.136% | 40,567 | +103.850% | Div $0.040 |
| 2026-04-23 | 19.35 | 20.15 | 19.35 | 19.70 | +1.993% | 18,358 | +112.281% | |
| 2026-04-22 | 18.75 | 19.63 | 18.75 | 19.32 | +2.439% | 64,196 | +116.511% | |
| 2026-04-21 | 19.50 | 19.50 | 18.77 | 18.86 | -3.529% | 15,531 | +121.792% | |
| 2026-04-20 | 19.38 | 19.80 | 19.23 | 19.55 | +0.877% | 12,824 | +113.964% | |
| 2026-04-17 | 19.10 | 19.77 | 18.85 | 19.38 | +2.377% | 28,408 | +115.841% | |
| 2026-04-16 | 18.95 | 19.07 | 18.78 | 18.93 | -0.942% | 34,049 | +120.972% | |
| 2026-04-15 | 18.69 | 19.25 | 18.50 | 19.11 | +2.412% | 41,543 | +118.891% | |
| 2026-04-14 | 18.88 | 19.13 | 18.45 | 18.66 | -0.955% | 19,520 | +124.169% | |
| 2026-04-13 | 18.02 | 18.87 | 18.00 | 18.84 | +2.951% | 33,240 | +122.028% | |
| 2026-04-10 | 17.94 | 18.53 | 17.75 | 18.30 | +1.105% | 11,537 | +128.579% | |
| 2026-04-09 | 18.00 | 18.23 | 17.49 | 18.10 | +0.444% | 40,789 | +131.105% | |
| 2026-04-08 | 17.75 | 18.17 | 17.70 | 18.02 | +4.162% | 17,796 | +132.131% | |
| 2026-04-07 | 17.21 | 17.50 | 17.21 | 17.30 | -0.575% | 21,623 | +141.792% | |
| 2026-04-06 | 17.16 | 17.99 | 17.16 | 17.40 | +0.870% | 19,656 | +140.402% | |
| 2026-04-02 | 17.01 | 17.77 | 17.01 | 17.25 | -0.347% | 34,704 | +142.493% | |
| 2026-04-01 | 17.98 | 17.98 | 16.91 | 17.31 | -2.314% | 25,080 | +141.652% | |
| 2026-03-31 | 18.02 | 18.12 | 17.31 | 17.72 | -0.393% | 26,977 | +136.061% | |
| 2026-03-30 | 18.01 | 18.17 | 17.54 | 17.79 | -0.224% | 20,642 | +135.132% | |
| 2026-03-27 | 17.88 | 18.00 | 17.27 | 17.83 | -0.999% | 22,398 | +134.605% | |
| 2026-03-26 | 18.04 | 18.20 | 17.65 | 18.01 | +0.111% | 18,538 | +132.260% | |
| 2026-03-25 | 18.35 | 18.35 | 17.81 | 17.99 | -1.962% | 25,784 | +132.518% | |
| 2026-03-24 | 18.00 | 18.60 | 18.00 | 18.35 | +1.944% | 18,757 | +127.956% | |
| 2026-03-23 | 17.81 | 18.73 | 17.60 | 18.00 | +3.448% | 43,470 | +132.389% | |
| 2026-03-20 | 17.08 | 17.92 | 16.84 | 17.40 | +1.874% | 44,931 | +140.402% | |
| 2026-03-19 | 16.85 | 17.36 | 16.85 | 17.08 | +0.117% | 26,215 | +144.906% | |
| 2026-03-18 | 17.46 | 18.02 | 16.59 | 17.06 | -3.288% | 91,458 | +145.193% | |
| 2026-03-17 | 17.54 | 17.86 | 17.32 | 17.64 | +2.320% | 20,239 | +137.132% | |
| 2026-03-16 | 17.27 | 18.67 | 17.17 | 17.24 | +1.352% | 17,094 | +142.633% | |
| 2026-03-13 | 17.05 | 17.84 | 16.55 | 17.01 | -0.059% | 35,229 | +145.914% | |
| 2026-03-12 | 17.15 | 17.91 | 16.70 | 17.02 | -2.408% | 35,631 | +145.770% | |
| 2026-03-11 | 17.67 | 17.91 | 17.25 | 17.44 | -1.357% | 31,846 | +139.851% | |
| 2026-03-10 | 18.00 | 18.51 | 17.68 | 17.68 | -2.104% | 35,024 | +136.595% | |
| 2026-03-09 | 18.20 | 18.20 | 17.50 | 18.06 | -1.741% | 35,937 | +131.617% | |
| 2026-03-06 | 18.27 | 18.63 | 18.11 | 18.38 | -1.501% | 27,670 | +127.584% | |
| 2026-03-05 | 19.23 | 19.23 | 18.15 | 18.66 | -3.366% | 16,519 | +124.169% | |
| 2026-03-04 | 18.81 | 19.52 | 18.51 | 19.31 | +4.266% | 19,438 | +116.624% | |
| 2026-03-03 | 18.57 | 18.61 | 17.90 | 18.52 | -0.963% | 24,844 | +125.864% | |
| 2026-03-02 | 18.52 | 19.21 | 18.42 | 18.70 | +0.484% | 26,425 | +123.690% | |
| 2026-02-27 | 18.60 | 18.94 | 18.43 | 18.61 | -0.321% | 32,206 | +124.772% | |
| 2026-02-26 | 18.59 | 18.93 | 18.48 | 18.67 | +0.322% | 14,543 | +124.049% | |
| 2026-02-25 | 18.34 | 18.64 | 18.05 | 18.61 | +1.528% | 21,262 | +124.772% | |
| 2026-02-24 | 18.57 | 18.57 | 18.27 | 18.33 | -0.543% | 12,820 | +128.205% | |
| 2026-02-23 | 17.96 | 18.57 | 17.86 | 18.43 | +2.105% | 29,918 | +126.967% | |
| 2026-02-20 | 18.12 | 18.40 | 17.83 | 18.05 | -1.042% | 44,956 | +131.745% | |
| 2026-02-19 | 18.35 | 18.77 | 17.71 | 18.24 | -1.830% | 50,513 | +129.331% | |
| 2026-02-18 | 18.86 | 20.01 | 18.35 | 18.58 | -1.589% | 39,578 | +125.135% | |
| 2026-02-17 | 19.27 | 19.97 | 18.85 | 18.88 | -2.378% | 21,905 | +121.557% | |
| 2026-02-13 | 20.46 | 20.46 | 19.34 | 19.34 | -5.196% | 11,529 | +116.287% | |
| 2026-02-12 | 21.36 | 21.36 | 20.18 | 20.40 | -2.996% | 18,402 | +105.049% | |
| 2026-02-11 | 21.69 | 21.69 | 20.00 | 21.03 | -1.314% | 46,804 | +98.906% | |
| 2026-02-10 | 20.36 | 24.37 | 19.98 | 21.31 | +7.899% | 74,434 | +96.293% | |
| 2026-02-09 | 20.03 | 20.10 | 19.38 | 19.75 | -1.936% | 17,763 | +111.797% | |
| 2026-02-06 | 20.18 | 21.00 | 20.02 | 20.14 | +0.299% | 19,975 | +107.696% | |
| 2026-02-05 | 20.76 | 20.76 | 19.81 | 20.08 | -2.619% | 22,287 | +108.317% | |
| 2026-02-04 | 20.72 | 20.85 | 20.30 | 20.62 | +0.341% | 14,585 | +102.861% | |
| 2026-02-03 | 20.67 | 20.67 | 20.16 | 20.55 | +0.244% | 9,526 | +103.552% | |
| 2026-02-02 | 19.76 | 20.55 | 19.51 | 20.50 | +4.432% | 20,956 | +104.049% | |
| 2026-01-30 | 19.55 | 19.74 | 19.07 | 19.63 | 0.000% | 14,143 | +113.092% | |
| 2026-01-29 | 18.66 | 19.65 | 18.57 | 19.63 | +5.424% | 10,334 | +113.092% | |
| 2026-01-28 | 18.73 | 18.76 | 18.25 | 18.62 | -0.321% | 20,595 | +124.651% | |
| 2026-01-27 | 18.89 | 19.73 | 18.52 | 18.68 | -0.373% | 18,157 | +123.929% | |
| 2026-01-26 | 19.60 | 19.95 | 18.75 | 18.75 | -3.400% | 26,028 | +123.093% | |
| 2026-01-23 | 19.65 | 19.65 | 18.91 | 19.41 | -1.221% | 7,335 | +115.507% | |
| 2026-01-22 | 19.74 | 19.85 | 19.03 | 19.65 | +0.306% | 16,516 | +112.875% | |
| 2026-01-21 | 18.98 | 19.64 | 18.96 | 19.59 | +3.105% | 9,714 | +113.527% | |
| 2026-01-20 | 19.40 | 19.45 | 19.00 | 19.00 | -2.062% | 11,816 | +120.158% | |
| 2026-01-16 | 20.30 | 20.30 | 19.40 | 19.40 | -4.995% | 11,144 | +115.619% | Div $0.040 |
| 2026-01-15 | 19.83 | 20.47 | 19.18 | 20.42 | +2.151% | 9,343 | +104.848% | |
| 2026-01-14 | 19.56 | 20.05 | 19.56 | 19.99 | +2.460% | 9,402 | +109.255% | |
| 2026-01-13 | 19.49 | 19.82 | 19.20 | 19.51 | +0.103% | 17,900 | +114.403% | |
| 2026-01-12 | 19.67 | 19.79 | 19.19 | 19.49 | -1.016% | 16,177 | +114.623% | |
| 2026-01-09 | 19.59 | 19.93 | 19.53 | 19.69 | +0.923% | 12,934 | +112.443% | |
| 2026-01-08 | 19.28 | 20.05 | 19.27 | 19.51 | +0.515% | 16,819 | +114.403% | |
| 2026-01-07 | 19.91 | 19.92 | 19.21 | 19.41 | -3.577% | 14,657 | +115.507% | |
| 2026-01-06 | 19.90 | 20.14 | 19.57 | 20.13 | -0.149% | 12,966 | +107.799% | |
| 2026-01-05 | 20.45 | 20.45 | 19.80 | 20.16 | -0.395% | 9,396 | +107.490% | |
| 2026-01-02 | 20.59 | 21.00 | 20.01 | 20.24 | -1.220% | 12,422 | +106.670% | |
| 2025-12-31 | 20.60 | 20.60 | 20.39 | 20.49 | -2.055% | 6,047 | +104.148% | |
| 2025-12-30 | 20.95 | 21.42 | 20.60 | 20.92 | +0.384% | 11,600 | +99.952% | |
| 2025-12-29 | 20.51 | 20.87 | 20.35 | 20.84 | +0.822% | 9,762 | +100.720% | |
| 2025-12-26 | 20.61 | 21.01 | 20.51 | 20.67 | -0.577% | 11,244 | +102.371% | |
| 2025-12-24 | 20.83 | 20.83 | 20.77 | 20.79 | +0.971% | 4,175 | +101.203% | |
| 2025-12-23 | 20.47 | 20.70 | 20.40 | 20.59 | +0.341% | 6,894 | +103.157% | |
| 2025-12-22 | 21.49 | 21.49 | 20.52 | 20.52 | -4.157% | 9,010 | +103.850% | |
| 2025-12-19 | 21.41 | 21.64 | 20.98 | 21.41 | -0.047% | 42,878 | +95.376% | |
| 2025-12-18 | 21.34 | 21.79 | 21.09 | 21.42 | +0.375% | 21,066 | +95.285% | |
| 2025-12-17 | 21.49 | 21.65 | 20.82 | 21.34 | -0.744% | 27,310 | +96.017% | |
| 2025-12-16 | 21.01 | 21.94 | 21.01 | 21.50 | +1.415% | 18,897 | +94.558% | |
| 2025-12-15 | 20.59 | 21.25 | 20.22 | 21.20 | +3.871% | 21,684 | +97.311% | |
| 2025-12-12 | 20.31 | 20.70 | 20.20 | 20.41 | +0.890% | 14,103 | +104.949% | |
| 2025-12-11 | 18.74 | 20.60 | 18.74 | 20.23 | +7.721% | 27,252 | +106.772% | |
| 2025-12-10 | 18.20 | 18.78 | 18.20 | 18.78 | +2.232% | 68,828 | +122.737% | |
| 2025-12-09 | 19.05 | 19.30 | 18.17 | 18.37 | -3.570% | 42,211 | +127.708% | |
| 2025-12-08 | 19.50 | 19.69 | 19.05 | 19.05 | -2.408% | 12,544 | +119.580% | |
| 2025-12-05 | 19.81 | 19.81 | 19.41 | 19.52 | -0.510% | 6,158 | +114.293% | |
| 2025-12-04 | 19.62 | 19.98 | 19.33 | 19.62 | +0.153% | 10,081 | +113.201% | |
| 2025-12-03 | 18.73 | 19.79 | 18.73 | 19.59 | +4.424% | 26,504 | +113.527% | |
| 2025-12-02 | 18.74 | 19.10 | 18.50 | 18.76 | +1.078% | 14,814 | +122.974% | |
| 2025-12-01 | 20.27 | 20.47 | 18.46 | 18.56 | -8.526% | 41,706 | +125.377% | |
| 2025-11-28 | 20.05 | 20.72 | 19.43 | 20.29 | +2.165% | 20,299 | +106.161% | |
| 2025-11-26 | 19.58 | 20.12 | 19.21 | 19.86 | +0.659% | 18,752 | +110.624% | |
| 2025-11-25 | 19.20 | 19.98 | 19.14 | 19.73 | +2.228% | 17,947 | +112.012% | |
| 2025-11-24 | 19.48 | 19.94 | 19.30 | 19.30 | -1.931% | 18,650 | +116.736% | |
| 2025-11-21 | 19.26 | 20.00 | 19.19 | 19.68 | +1.811% | 21,744 | +112.551% | |
| 2025-11-20 | 20.28 | 20.59 | 19.19 | 19.33 | -2.767% | 14,799 | +116.399% | |
| 2025-11-19 | 20.50 | 20.50 | 19.71 | 19.88 | -1.876% | 22,493 | +110.412% | |
| 2025-11-18 | 20.28 | 20.92 | 19.65 | 20.26 | -1.122% | 21,908 | +106.466% | |
| 2025-11-17 | 22.39 | 22.39 | 19.66 | 20.49 | -9.416% | 38,269 | +104.148% | |
| 2025-11-14 | 22.42 | 22.81 | 22.11 | 22.62 | +1.118% | 19,187 | +84.925% | |
| 2025-11-13 | 21.87 | 23.50 | 21.87 | 22.37 | +1.222% | 42,613 | +86.992% | |
| 2025-11-12 | 20.38 | 22.73 | 20.14 | 22.10 | +6.918% | 60,119 | +89.276% | |
| 2025-11-11 | 21.70 | 21.70 | 20.27 | 20.67 | -5.831% | 16,465 | +102.371% | |
| 2025-11-10 | 21.36 | 22.31 | 20.96 | 21.95 | +4.375% | 19,416 | +90.569% | |
| 2025-11-07 | 21.39 | 21.64 | 20.96 | 21.03 | -0.989% | 9,897 | +98.906% | |
| 2025-11-06 | 21.70 | 21.70 | 20.94 | 21.24 | -2.030% | 16,007 | +96.940% | |
| 2025-11-05 | 21.24 | 21.72 | 20.92 | 21.68 | +3.091% | 13,255 | +92.943% | |
| 2025-11-04 | 22.37 | 22.37 | 20.78 | 21.03 | -5.990% | 21,056 | +98.906% | |
| 2025-11-03 | 21.23 | 22.92 | 21.23 | 22.37 | +5.320% | 27,231 | +86.992% | |
| 2025-10-31 | 20.61 | 21.38 | 20.30 | 21.24 | +1.968% | 10,519 | +96.940% | |
| 2025-10-30 | 20.95 | 21.25 | 20.60 | 20.83 | -0.573% | 6,509 | +100.816% | |
| 2025-10-29 | 20.92 | 21.75 | 20.89 | 20.95 | +0.191% | 14,675 | +99.666% | |
| 2025-10-28 | 20.98 | 21.01 | 20.30 | 20.91 | +0.192% | 13,628 | +100.048% | |
| 2025-10-27 | 21.24 | 22.06 | 20.53 | 20.87 | -1.742% | 13,639 | +100.431% | |
| 2025-10-24 | 20.17 | 21.24 | 20.17 | 21.24 | +6.573% | 13,582 | +96.940% | Div $0.040 |
| 2025-10-23 | 20.34 | 20.34 | 19.53 | 19.93 | +0.302% | 8,177 | +109.885% | |
| 2025-10-22 | 20.06 | 20.06 | 19.55 | 19.87 | -0.401% | 9,866 | +110.518% | |
| 2025-10-21 | 19.91 | 20.06 | 19.69 | 19.95 | 0.000% | 10,963 | +109.674% | |
| 2025-10-20 | 19.27 | 20.08 | 19.27 | 19.95 | +1.578% | 17,098 | +109.674% | |
| 2025-10-17 | 19.90 | 20.16 | 19.64 | 19.64 | -2.483% | 11,225 | +112.984% | |
| 2025-10-16 | 20.58 | 20.71 | 19.77 | 20.14 | -1.756% | 7,284 | +107.696% | |
| 2025-10-15 | 20.43 | 20.95 | 20.36 | 20.50 | +0.787% | 8,117 | +104.049% | |
| 2025-10-14 | 20.10 | 20.37 | 19.80 | 20.34 | +0.544% | 12,354 | +105.654% | |
| 2025-10-13 | 20.13 | 20.65 | 19.74 | 20.23 | +2.017% | 19,576 | +106.772% | |
| 2025-10-10 | 20.81 | 20.81 | 19.74 | 19.83 | -5.526% | 13,875 | +110.943% | |
| 2025-10-09 | 21.02 | 21.18 | 20.60 | 20.99 | -0.710% | 21,064 | +99.285% | |
| 2025-10-08 | 20.28 | 21.30 | 20.18 | 21.14 | +4.189% | 20,655 | +97.871% | |
| 2025-10-07 | 20.50 | 20.50 | 19.80 | 20.29 | -1.361% | 20,966 | +106.161% | |
| 2025-10-06 | 21.21 | 21.32 | 20.53 | 20.57 | -2.650% | 17,012 | +103.354% | |
| 2025-10-03 | 20.83 | 21.44 | 20.67 | 21.13 | +1.052% | 12,072 | +97.965% | |
| 2025-10-02 | 22.07 | 22.07 | 20.79 | 20.91 | -5.513% | 13,598 | +100.048% | |
| 2025-10-01 | 21.72 | 22.18 | 21.25 | 22.13 | +1.073% | 12,571 | +89.019% | |
| 2025-09-30 | 22.21 | 22.36 | 21.66 | 21.89 | -1.507% | 13,021 | +91.048% | |
| 2025-09-29 | 22.16 | 22.60 | 22.16 | 22.23 | -0.135% | 30,274 | +88.169% | |
| 2025-09-26 | 21.86 | 22.48 | 21.56 | 22.26 | +1.644% | 14,676 | +87.916% | |
| 2025-09-25 | 22.32 | 22.49 | 21.89 | 21.90 | -1.750% | 14,203 | +91.005% | |
| 2025-09-24 | 22.41 | 22.53 | 22.15 | 22.29 | +0.405% | 24,274 | +87.663% | |
| 2025-09-23 | 22.04 | 22.41 | 22.00 | 22.20 | +0.635% | 22,874 | +88.423% | |
| 2025-09-22 | 22.61 | 22.98 | 22.04 | 22.06 | -2.819% | 38,593 | +89.619% | |
| 2025-09-19 | 21.91 | 22.82 | 20.54 | 22.70 | +3.558% | 118,579 | +84.273% | |
| 2025-09-18 | 21.77 | 21.99 | 21.55 | 21.92 | +2.814% | 9,275 | +90.830% | |
| 2025-09-17 | 21.85 | 21.85 | 20.87 | 21.32 | -2.671% | 18,365 | +96.201% | |
| 2025-09-16 | 22.22 | 22.36 | 21.74 | 21.91 | -1.639% | 17,371 | +90.961% | |
| 2025-09-15 | 21.16 | 22.49 | 21.16 | 22.27 | +5.395% | 27,494 | +87.831% | |
| 2025-09-12 | 21.32 | 21.63 | 21.13 | 21.13 | -1.169% | 10,702 | +97.965% | |
| 2025-09-11 | 21.54 | 21.70 | 21.04 | 21.38 | -1.746% | 19,959 | +95.650% | |
| 2025-09-10 | 22.31 | 22.39 | 21.63 | 21.76 | -2.596% | 22,480 | +92.233% | |
| 2025-09-09 | 22.68 | 22.96 | 21.72 | 22.34 | -1.238% | 52,319 | +87.243% | |
| 2025-09-08 | 21.89 | 22.67 | 21.75 | 22.62 | +4.144% | 38,111 | +84.925% | |
| 2025-09-05 | 21.15 | 21.77 | 20.78 | 21.72 | +2.695% | 26,749 | +92.587% | |
| 2025-09-04 | 21.01 | 21.46 | 20.85 | 21.15 | 0.000% | 19,099 | +97.778% | |
| 2025-09-03 | 21.66 | 21.81 | 20.52 | 21.15 | -3.204% | 33,924 | +97.778% | |
| 2025-09-02 | 19.22 | 21.97 | 19.04 | 21.85 | +14.458% | 69,626 | +91.442% | |
| 2025-08-29 | 19.12 | 19.12 | 18.80 | 19.09 | +0.315% | 18,776 | +119.120% | |
| 2025-08-28 | 19.15 | 19.15 | 18.82 | 19.03 | +0.211% | 7,038 | +119.811% | |
| 2025-08-27 | 18.95 | 19.05 | 18.71 | 18.99 | +0.850% | 22,022 | +120.274% | |
| 2025-08-26 | 18.50 | 19.12 | 18.30 | 18.83 | +1.346% | 33,746 | +122.146% | |
| 2025-08-25 | 17.71 | 18.58 | 17.71 | 18.58 | +5.990% | 79,282 | +125.135% | |
| 2025-08-22 | 17.41 | 17.87 | 17.18 | 17.53 | +0.171% | 51,349 | +138.620% | |
| 2025-08-21 | 17.04 | 17.56 | 16.86 | 17.50 | +3.428% | 37,350 | +139.029% | |
| 2025-08-20 | 17.09 | 17.09 | 16.46 | 16.92 | -1.226% | 10,378 | +147.222% | |
| 2025-08-19 | 17.43 | 17.43 | 16.60 | 17.13 | -2.114% | 23,878 | +144.191% | |
| 2025-08-18 | 17.14 | 17.50 | 16.92 | 17.50 | +3.612% | 20,848 | +139.029% | |
| 2025-08-15 | 17.49 | 17.63 | 16.75 | 16.89 | -3.154% | 12,210 | +147.661% | |
| 2025-08-14 | 17.39 | 17.44 | 17.16 | 17.44 | -0.909% | 18,686 | +139.851% | |
| 2025-08-13 | 17.50 | 17.71 | 17.15 | 17.60 | +0.571% | 36,955 | +137.670% | |
| 2025-08-12 | 17.50 | 17.70 | 17.23 | 17.50 | +0.517% | 68,602 | +139.029% | |
| 2025-08-11 | 16.20 | 17.78 | 16.20 | 17.41 | +8.541% | 64,228 | +140.264% | |
| 2025-08-08 | 16.12 | 16.62 | 16.00 | 16.04 | +3.953% | 27,942 | +160.786% | |
| 2025-08-07 | 15.13 | 15.92 | 15.13 | 15.43 | +1.714% | 16,541 | +171.095% | |
| 2025-08-06 | 15.06 | 15.41 | 15.06 | 15.17 | +0.730% | 7,411 | +175.742% | |
| 2025-08-05 | 14.85 | 15.09 | 14.51 | 15.06 | +0.938% | 30,988 | +177.756% | |
| 2025-08-04 | 14.95 | 15.18 | 14.86 | 14.92 | -0.134% | 11,075 | +180.362% | |
| 2025-08-01 | 15.11 | 15.31 | 14.81 | 14.94 | -1.451% | 22,223 | +179.987% | |
| 2025-07-31 | 15.29 | 15.35 | 15.04 | 15.16 | -2.194% | 9,695 | +175.923% | |
| 2025-07-30 | 15.99 | 16.02 | 15.20 | 15.50 | -0.418% | 16,485 | +169.871% | |
| 2025-07-29 | 15.22 | 16.03 | 15.11 | 15.56 | +2.267% | 23,115 | +168.744% | |
| 2025-07-28 | 15.41 | 15.41 | 15.02 | 15.22 | -1.680% | 13,907 | +174.836% | |
| 2025-07-25 | 15.90 | 15.90 | 15.30 | 15.48 | -1.652% | 12,045 | +170.220% | |
| 2025-07-24 | 16.22 | 16.22 | 15.60 | 15.74 | -2.959% | 10,438 | +165.756% | |
| 2025-07-23 | 15.83 | 16.30 | 15.83 | 16.22 | +0.558% | 11,287 | +157.891% | |
| 2025-07-22 | 16.03 | 16.43 | 15.89 | 16.13 | +1.129% | 28,999 | +159.330% | |
| 2025-07-21 | 15.33 | 16.12 | 15.33 | 15.95 | +4.044% | 34,132 | +162.257% | |
| 2025-07-18 | 15.68 | 16.19 | 15.33 | 15.33 | -1.224% | 20,190 | +172.864% | Div $0.040 |
| 2025-07-17 | 15.66 | 16.20 | 15.46 | 15.52 | -0.894% | 15,184 | +169.523% | |
| 2025-07-16 | 15.80 | 15.80 | 15.35 | 15.66 | -1.323% | 26,856 | +167.114% | |
| 2025-07-15 | 16.20 | 16.25 | 15.82 | 15.87 | -2.698% | 13,871 | +163.579% | |
| 2025-07-14 | 16.30 | 16.90 | 16.02 | 16.31 | -1.450% | 13,298 | +156.468% | |
| 2025-07-11 | 17.01 | 17.01 | 15.41 | 16.55 | -2.761% | 19,605 | +152.749% | |
| 2025-07-10 | 16.61 | 17.18 | 16.23 | 17.02 | +0.710% | 26,339 | +145.770% | |
| 2025-07-09 | 16.61 | 17.00 | 16.61 | 16.90 | +1.137% | 8,552 | +147.515% | |
| 2025-07-08 | 16.59 | 17.00 | 16.47 | 16.71 | +1.457% | 30,963 | +150.329% | |
| 2025-07-07 | 16.50 | 16.80 | 16.34 | 16.47 | -1.200% | 23,591 | +153.977% | |
| 2025-07-03 | 16.50 | 16.82 | 16.40 | 16.67 | +1.061% | 9,645 | +150.930% | |
| 2025-07-02 | 16.61 | 16.67 | 16.45 | 16.50 | +0.182% | 16,257 | +153.592% | |
| 2025-07-01 | 16.51 | 16.71 | 16.38 | 16.46 | -0.574% | 23,535 | +154.054% | |
| 2025-06-30 | 16.21 | 16.75 | 16.20 | 16.56 | +2.985% | 64,286 | +152.597% | |
| 2025-06-27 | 16.18 | 16.70 | 15.65 | 16.08 | -1.531% | 762,417 | +160.137% | |
| 2025-06-26 | 16.01 | 16.55 | 16.01 | 16.33 | +2.062% | 23,189 | +156.154% | |
| 2025-06-25 | 16.43 | 16.82 | 15.95 | 16.00 | -2.795% | 20,388 | +161.438% | |
| 2025-06-24 | 16.45 | 16.70 | 16.21 | 16.46 | +1.605% | 19,398 | +154.131% | |
| 2025-06-23 | 16.71 | 16.71 | 16.05 | 16.20 | -3.052% | 25,906 | +158.210% | |
| 2025-06-20 | 16.21 | 16.73 | 16.16 | 16.71 | +1.211% | 19,593 | +150.329% | |
| 2025-06-18 | 16.12 | 16.76 | 16.12 | 16.51 | +1.413% | 18,717 | +153.362% | |
| 2025-06-17 | 16.47 | 16.82 | 16.28 | 16.28 | -1.987% | 24,577 | +156.941% | |
| 2025-06-16 | 16.72 | 16.86 | 16.51 | 16.61 | -0.509% | 17,744 | +151.836% | |
| 2025-06-13 | 16.98 | 17.14 | 16.55 | 16.70 | -1.794% | 30,505 | +150.554% | |
| 2025-06-12 | 17.06 | 17.27 | 16.28 | 17.00 | -0.352% | 14,595 | +146.059% | |
| 2025-06-11 | 16.48 | 17.14 | 16.35 | 17.06 | +2.524% | 14,026 | +145.193% | |
| 2025-06-10 | 16.50 | 17.00 | 16.42 | 16.64 | +1.340% | 16,228 | +151.382% | |
| 2025-06-09 | 16.90 | 17.09 | 16.42 | 16.42 | -2.610% | 17,154 | +154.750% | |
| 2025-06-06 | 16.89 | 17.20 | 16.85 | 16.86 | -0.237% | 10,041 | +148.102% | |
| 2025-06-05 | 16.77 | 17.21 | 16.10 | 16.90 | +0.476% | 32,604 | +147.515% | |
| 2025-06-04 | 17.00 | 17.27 | 16.53 | 16.82 | +0.059% | 23,826 | +148.692% | |
| 2025-06-03 | 16.55 | 17.06 | 16.55 | 16.81 | +0.478% | 19,250 | +148.840% | |
| 2025-06-02 | 16.91 | 17.29 | 16.30 | 16.73 | +3.272% | 54,801 | +150.030% | |
| 2025-05-30 | 15.51 | 16.52 | 15.51 | 16.20 | -0.857% | 17,998 | +158.210% | |
| 2025-05-29 | 16.05 | 16.49 | 16.05 | 16.34 | +1.807% | 17,124 | +155.998% | |
| 2025-05-28 | 15.69 | 16.25 | 15.69 | 16.05 | +1.840% | 12,960 | +160.623% | |
| 2025-05-27 | 15.53 | 16.48 | 15.53 | 15.76 | -3.135% | 17,714 | +165.419% | |
| 2025-05-23 | 16.02 | 16.33 | 15.74 | 16.27 | +1.497% | 5,817 | +157.099% | |
| 2025-05-22 | 16.48 | 16.49 | 15.79 | 16.03 | -1.596% | 11,959 | +160.948% | |
| 2025-05-21 | 16.79 | 16.79 | 16.29 | 16.29 | -1.333% | 8,520 | +156.783% | |
| 2025-05-20 | 16.77 | 16.78 | 16.39 | 16.51 | -0.722% | 6,061 | +153.362% | |
| 2025-05-19 | 16.52 | 16.75 | 16.03 | 16.63 | +1.713% | 10,887 | +151.533% | |
| 2025-05-16 | 16.15 | 16.50 | 16.03 | 16.35 | +1.553% | 9,872 | +155.841% | |
| 2025-05-15 | 16.48 | 16.99 | 15.94 | 16.10 | -1.257% | 23,999 | +159.814% | |
| 2025-05-14 | 15.71 | 16.55 | 15.50 | 16.30 | +3.131% | 27,508 | +156.547% | |
| 2025-05-13 | 16.08 | 16.27 | 15.81 | 15.81 | -1.618% | 8,797 | +164.579% | |
| 2025-05-12 | 14.97 | 16.55 | 14.97 | 16.07 | +1.709% | 16,427 | +160.299% | |
| 2025-05-09 | 16.56 | 16.56 | 15.60 | 15.80 | -2.288% | 5,471 | +164.747% | |
| 2025-05-08 | 15.98 | 16.30 | 15.83 | 16.17 | +0.936% | 6,462 | +158.689% | |
| 2025-05-07 | 15.59 | 16.52 | 15.59 | 16.02 | +5.395% | 12,017 | +161.111% | |
| 2025-05-06 | 17.02 | 17.27 | 14.00 | 15.20 | 0.000% | 52,163 | +175.197% |