LYTS
LSI Industries Inc
stockNASDAQ
At CloseOct 2, 2026 3:59:52 PM EDT
21.26USD+1.528%(+0.32)246,062
Pre-marketOct 2, 2026 8:32:30 AM EDT
20.99USD+0.239%(+0.05)
LYTS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.41 | 21.51 | 21.14 | 21.25 | +1.480% | 246,062 | 0.000% | |
| 2026-10-01 | 20.76 | 21.10 | 20.54 | 20.94 | +0.916% | 281,437 | +1.480% | |
| 2026-09-30 | 20.98 | 20.98 | 20.56 | 20.75 | -0.384% | 282,711 | +2.410% | |
| 2026-09-29 | 20.96 | 21.45 | 20.64 | 20.83 | -0.620% | 331,920 | +2.016% | |
| 2026-09-28 | 21.02 | 21.26 | 20.90 | 20.96 | -0.616% | 330,809 | +1.384% | |
| 2026-09-25 | 20.95 | 21.28 | 20.45 | 21.09 | +0.716% | 363,254 | +0.759% | |
| 2026-09-24 | 20.11 | 20.95 | 19.94 | 20.94 | +3.458% | 424,657 | +1.480% | |
| 2026-09-23 | 20.52 | 20.59 | 20.04 | 20.24 | -1.556% | 256,172 | +4.990% | |
| 2026-09-22 | 20.75 | 20.95 | 20.30 | 20.56 | -0.628% | 339,941 | +3.356% | |
| 2026-09-21 | 20.56 | 20.75 | 20.01 | 20.69 | +1.671% | 458,065 | +2.707% | |
| 2026-09-18 | 20.36 | 20.50 | 19.90 | 20.35 | +0.246% | 866,661 | +4.423% | |
| 2026-09-17 | 20.68 | 20.68 | 20.09 | 20.30 | -0.148% | 587,003 | +4.680% | |
| 2026-09-16 | 20.25 | 20.42 | 19.99 | 20.33 | +1.245% | 452,584 | +4.525% | |
| 2026-09-15 | 19.90 | 20.10 | 19.52 | 20.08 | +0.400% | 364,448 | +5.827% | |
| 2026-09-14 | 19.95 | 20.13 | 19.56 | 20.00 | -0.150% | 397,896 | +6.250% | |
| 2026-09-11 | 19.88 | 20.22 | 19.80 | 20.03 | +2.246% | 338,313 | +6.091% | |
| 2026-09-10 | 19.22 | 19.72 | 19.22 | 19.59 | -0.051% | 411,906 | +8.474% | |
| 2026-09-09 | 19.40 | 19.65 | 19.11 | 19.60 | +0.153% | 521,498 | +8.418% | |
| 2026-09-08 | 20.23 | 20.46 | 19.52 | 19.57 | -3.262% | 256,639 | +8.585% | |
| 2026-09-04 | 20.22 | 20.93 | 20.09 | 20.23 | +0.597% | 366,520 | +5.042% | |
| 2026-09-03 | 19.95 | 20.31 | 19.50 | 20.11 | +1.005% | 419,526 | +5.669% | |
| 2026-09-02 | 19.84 | 20.18 | 19.58 | 19.91 | +1.478% | 587,050 | +6.730% | |
| 2026-09-01 | 19.41 | 19.90 | 19.23 | 19.62 | +0.153% | 436,083 | +8.308% | |
| 2026-08-31 | 19.67 | 19.96 | 19.28 | 19.59 | -0.609% | 423,814 | +8.474% | Div $0.050 |
| 2026-08-28 | 20.10 | 20.28 | 19.68 | 19.71 | -2.281% | 292,912 | +7.813% | |
| 2026-08-27 | 20.26 | 20.50 | 19.80 | 20.17 | -0.493% | 444,960 | +5.354% | |
| 2026-08-26 | 20.67 | 20.67 | 20.16 | 20.27 | -1.840% | 495,714 | +4.835% | |
| 2026-08-25 | 20.23 | 20.90 | 20.23 | 20.65 | +5.411% | 726,604 | +2.906% | |
| 2026-08-24 | 20.13 | 20.45 | 19.53 | 19.59 | -3.687% | 843,710 | +8.474% | |
| 2026-08-21 | 20.60 | 21.20 | 19.61 | 20.34 | -1.358% | 1,071,156 | +4.474% | |
| 2026-08-20 | 22.74 | 23.00 | 20.03 | 20.62 | -14.298% | 1,307,243 | +3.055% | |
| 2026-08-19 | 24.41 | 24.56 | 23.89 | 24.06 | -0.290% | 267,895 | -11.679% | |
| 2026-08-18 | 24.49 | 24.66 | 23.84 | 24.13 | -2.505% | 252,258 | -11.935% | |
| 2026-08-17 | 24.86 | 24.93 | 24.27 | 24.75 | -0.442% | 205,883 | -14.141% | |
| 2026-08-14 | 24.74 | 25.37 | 24.65 | 24.86 | +0.081% | 153,154 | -14.521% | |
| 2026-08-13 | 24.47 | 24.92 | 24.03 | 24.84 | +2.518% | 323,056 | -14.452% | |
| 2026-08-12 | 25.00 | 25.39 | 24.20 | 24.23 | -1.903% | 501,934 | -12.299% | |
| 2026-08-11 | 24.98 | 25.41 | 24.58 | 24.70 | -0.283% | 268,988 | -13.968% | |
| 2026-08-10 | 25.13 | 25.20 | 24.71 | 24.77 | -1.589% | 173,626 | -14.211% | |
| 2026-08-07 | 24.98 | 25.32 | 24.73 | 25.17 | +1.247% | 138,189 | -15.574% | |
| 2026-08-06 | 25.04 | 25.44 | 24.72 | 24.86 | -0.560% | 216,960 | -14.521% | |
| 2026-08-05 | 24.67 | 25.25 | 24.33 | 25.00 | +1.092% | 228,564 | -15.000% | |
| 2026-08-04 | 24.45 | 24.90 | 24.45 | 24.73 | +2.529% | 274,227 | -14.072% | |
| 2026-08-03 | 23.70 | 24.26 | 23.64 | 24.12 | +3.121% | 248,500 | -11.899% | |
| 2026-07-31 | 23.42 | 23.48 | 22.86 | 23.39 | +0.819% | 219,220 | -9.149% | |
| 2026-07-30 | 23.04 | 23.31 | 22.22 | 23.20 | +2.068% | 172,199 | -8.405% | |
| 2026-07-29 | 23.74 | 23.74 | 22.52 | 22.73 | -5.173% | 282,159 | -6.511% | |
| 2026-07-28 | 23.34 | 24.05 | 22.85 | 23.97 | +3.097% | 245,149 | -11.348% | |
| 2026-07-27 | 23.39 | 23.41 | 22.73 | 23.25 | +0.086% | 199,279 | -8.602% | |
| 2026-07-24 | 23.68 | 23.68 | 22.84 | 23.23 | -0.811% | 277,559 | -8.523% | |
| 2026-07-23 | 23.48 | 23.77 | 23.21 | 23.42 | -1.679% | 218,589 | -9.266% | |
| 2026-07-22 | 23.76 | 24.11 | 23.64 | 23.82 | +0.126% | 200,296 | -10.789% | |
| 2026-07-21 | 23.54 | 23.90 | 23.01 | 23.79 | +1.710% | 164,517 | -10.677% | |
| 2026-07-20 | 23.90 | 24.71 | 23.39 | 23.39 | -2.257% | 279,066 | -9.149% | |
| 2026-07-17 | 23.90 | 24.41 | 23.69 | 23.93 | -1.523% | 252,063 | -11.199% | |
| 2026-07-16 | 23.92 | 24.39 | 23.90 | 24.30 | +0.872% | 212,562 | -12.551% | |
| 2026-07-15 | 23.94 | 24.31 | 23.66 | 24.09 | +0.669% | 343,974 | -11.789% | |
| 2026-07-14 | 23.95 | 24.19 | 23.50 | 23.93 | +0.758% | 167,176 | -11.199% | |
| 2026-07-13 | 24.41 | 24.49 | 23.69 | 23.75 | -1.697% | 281,924 | -10.526% | |
| 2026-07-10 | 24.40 | 24.57 | 24.15 | 24.16 | -0.984% | 208,742 | -12.045% | |
| 2026-07-09 | 24.99 | 25.16 | 24.27 | 24.40 | -1.653% | 211,781 | -12.910% | |
| 2026-07-08 | 24.57 | 24.99 | 24.39 | 24.81 | -0.401% | 204,563 | -14.349% | |
| 2026-07-07 | 25.59 | 25.60 | 24.37 | 24.91 | -2.961% | 251,014 | -14.693% | |
| 2026-07-06 | 25.59 | 26.17 | 25.48 | 25.67 | +0.313% | 199,422 | -17.219% | |
| 2026-07-02 | 26.39 | 26.70 | 25.15 | 25.59 | -3.031% | 255,654 | -16.960% | |
| 2026-07-01 | 26.57 | 26.80 | 26.15 | 26.39 | -0.715% | 343,754 | -19.477% | |
| 2026-06-30 | 26.66 | 27.04 | 26.43 | 26.58 | +0.113% | 395,610 | -20.053% | |
| 2026-06-29 | 26.42 | 26.76 | 26.23 | 26.55 | -0.038% | 322,924 | -19.962% | |
| 2026-06-26 | 26.63 | 27.07 | 24.50 | 26.56 | -0.896% | 1,495,096 | -19.992% | |
| 2026-06-25 | 26.51 | 27.36 | 26.43 | 26.80 | +3.117% | 373,447 | -20.709% | |
| 2026-06-24 | 25.69 | 26.42 | 25.41 | 25.99 | +1.682% | 250,501 | -18.238% | |
| 2026-06-23 | 26.04 | 26.17 | 25.40 | 25.56 | -1.843% | 316,266 | -16.862% | |
| 2026-06-22 | 26.56 | 27.00 | 26.01 | 26.04 | -2.105% | 266,820 | -18.395% | |
| 2026-06-18 | 25.81 | 26.68 | 25.54 | 26.60 | +4.931% | 910,463 | -20.113% | |
| 2026-06-17 | 24.95 | 25.92 | 24.95 | 25.35 | +1.603% | 446,690 | -16.174% | |
| 2026-06-16 | 25.21 | 25.60 | 24.52 | 24.95 | -0.992% | 251,849 | -14.830% | |
| 2026-06-15 | 25.97 | 26.48 | 25.07 | 25.20 | -1.486% | 314,853 | -15.675% | |
| 2026-06-12 | 25.90 | 26.56 | 25.48 | 25.58 | -0.776% | 1,033,765 | -16.927% | |
| 2026-06-11 | 24.89 | 26.02 | 24.58 | 25.78 | +4.669% | 724,859 | -17.572% | |
| 2026-06-10 | 24.44 | 24.95 | 24.31 | 24.63 | +0.408% | 696,355 | -13.723% | |
| 2026-06-09 | 23.95 | 24.82 | 23.89 | 24.53 | +4.606% | 625,994 | -13.371% | |
| 2026-06-08 | 22.88 | 23.55 | 22.64 | 23.45 | +3.991% | 399,759 | -9.382% | |
| 2026-06-05 | 23.06 | 23.44 | 21.97 | 22.55 | -2.550% | 594,968 | -5.765% | |
| 2026-06-04 | 23.09 | 23.36 | 22.78 | 23.14 | +1.313% | 692,545 | -8.168% | |
| 2026-06-03 | 24.08 | 24.08 | 22.50 | 22.84 | -5.189% | 838,943 | -6.961% | |
| 2026-06-02 | 24.11 | 24.64 | 23.89 | 24.09 | -0.041% | 567,034 | -11.789% | |
| 2026-06-01 | 24.00 | 24.24 | 23.52 | 24.10 | -0.537% | 564,238 | -11.826% | |
| 2026-05-29 | 24.28 | 24.58 | 24.05 | 24.23 | -0.411% | 644,753 | -12.299% | |
| 2026-05-28 | 24.47 | 24.74 | 23.96 | 24.33 | -1.657% | 617,654 | -12.659% | |
| 2026-05-27 | 24.30 | 24.80 | 24.07 | 24.74 | +2.486% | 314,240 | -14.107% | |
| 2026-05-26 | 23.57 | 24.27 | 23.42 | 24.14 | +3.783% | 328,605 | -11.972% | |
| 2026-05-22 | 22.85 | 23.35 | 22.66 | 23.26 | +2.966% | 259,474 | -8.641% | |
| 2026-05-21 | 22.56 | 23.00 | 22.00 | 22.59 | -0.703% | 532,154 | -5.932% | |
| 2026-05-20 | 22.75 | 23.05 | 22.40 | 22.75 | +0.176% | 385,500 | -6.593% | |
| 2026-05-19 | 23.22 | 23.66 | 22.70 | 22.71 | -3.403% | 704,816 | -6.429% | |
| 2026-05-18 | 23.22 | 23.63 | 23.00 | 23.51 | +0.815% | 417,581 | -9.613% | |
| 2026-05-15 | 23.86 | 24.33 | 23.29 | 23.32 | -3.437% | 683,953 | -8.877% | |
| 2026-05-14 | 24.01 | 24.46 | 23.65 | 24.15 | +1.513% | 294,502 | -12.008% | |
| 2026-05-13 | 24.16 | 24.16 | 23.19 | 23.79 | -1.694% | 533,623 | -10.677% | |
| 2026-05-12 | 24.38 | 24.48 | 23.76 | 24.20 | -0.534% | 460,544 | -12.190% | |
| 2026-05-11 | 24.62 | 24.99 | 24.14 | 24.33 | -0.936% | 373,177 | -12.659% | |
| 2026-05-08 | 24.55 | 24.65 | 24.23 | 24.56 | +0.573% | 344,272 | -13.477% | |
| 2026-05-07 | 24.41 | 24.57 | 24.11 | 24.42 | +0.494% | 314,174 | -12.981% | |
| 2026-05-06 | 24.05 | 24.46 | 23.91 | 24.30 | +1.631% | 345,282 | -12.551% | |
| 2026-05-05 | 23.52 | 24.43 | 23.32 | 23.91 | +2.750% | 350,445 | -11.125% | |
| 2026-05-04 | 23.64 | 23.71 | 22.76 | 23.27 | -2.595% | 874,610 | -8.681% | Div $0.050 |
| 2026-05-01 | 24.36 | 24.60 | 23.73 | 23.89 | -1.728% | 830,250 | -11.051% | |
| 2026-04-30 | 22.90 | 24.33 | 22.88 | 24.31 | +6.065% | 447,499 | -12.587% | |
| 2026-04-29 | 23.21 | 23.40 | 22.53 | 22.92 | -1.631% | 722,984 | -7.286% | |
| 2026-04-28 | 22.66 | 23.73 | 22.40 | 23.30 | +2.824% | 614,276 | -8.798% | |
| 2026-04-27 | 22.00 | 22.88 | 22.00 | 22.66 | +2.534% | 519,684 | -6.222% | |
| 2026-04-24 | 22.37 | 22.60 | 21.37 | 22.10 | -2.514% | 939,976 | -3.846% | |
| 2026-04-23 | 22.44 | 23.09 | 21.86 | 22.67 | +9.464% | 838,601 | -6.264% | |
| 2026-04-22 | 20.86 | 21.32 | 20.54 | 20.71 | -0.241% | 684,796 | +2.607% | |
| 2026-04-21 | 20.50 | 20.95 | 20.37 | 20.76 | +1.765% | 432,768 | +2.360% | |
| 2026-04-20 | 20.36 | 20.82 | 20.10 | 20.40 | -0.196% | 225,136 | +4.167% | |
| 2026-04-17 | 19.76 | 20.58 | 19.68 | 20.44 | +5.361% | 295,077 | +3.963% | |
| 2026-04-16 | 19.24 | 19.40 | 19.04 | 19.40 | +0.466% | 240,403 | +9.536% | |
| 2026-04-15 | 19.34 | 19.46 | 18.97 | 19.31 | +0.260% | 216,510 | +10.047% | |
| 2026-04-14 | 19.57 | 19.61 | 19.16 | 19.26 | -1.129% | 265,598 | +10.332% | |
| 2026-04-13 | 19.06 | 19.52 | 18.89 | 19.48 | +2.150% | 180,099 | +9.086% | |
| 2026-04-10 | 19.31 | 19.61 | 18.59 | 19.07 | -0.418% | 243,842 | +11.432% | |
| 2026-04-09 | 18.70 | 19.15 | 18.14 | 19.15 | +1.216% | 789,854 | +10.966% | |
| 2026-04-08 | 19.67 | 20.10 | 18.89 | 18.92 | +0.638% | 352,290 | +12.315% | |
| 2026-04-07 | 18.65 | 19.05 | 18.63 | 18.80 | +0.750% | 320,586 | +13.032% | |
| 2026-04-06 | 18.46 | 18.74 | 18.37 | 18.66 | +0.810% | 175,552 | +13.880% | |
| 2026-04-02 | 18.29 | 19.02 | 18.19 | 18.51 | -1.280% | 166,630 | +14.803% | |
| 2026-04-01 | 18.86 | 19.28 | 18.66 | 18.75 | +0.806% | 203,922 | +13.333% | |
| 2026-03-31 | 18.58 | 18.65 | 18.15 | 18.60 | +2.086% | 234,351 | +14.247% | |
| 2026-03-30 | 18.78 | 18.78 | 18.21 | 18.22 | -1.673% | 146,333 | +16.630% | |
| 2026-03-27 | 18.58 | 18.63 | 18.09 | 18.53 | -1.489% | 179,730 | +14.679% | |
| 2026-03-26 | 19.35 | 19.50 | 18.70 | 18.81 | -3.091% | 225,178 | +12.972% | |
| 2026-03-25 | 20.01 | 20.50 | 19.35 | 19.41 | -2.999% | 227,199 | +9.480% | |
| 2026-03-24 | 19.32 | 20.17 | 19.11 | 20.01 | +1.832% | 248,954 | +6.197% | |
| 2026-03-23 | 19.70 | 20.00 | 19.45 | 19.65 | +2.718% | 201,365 | +8.142% | |
| 2026-03-20 | 19.56 | 19.68 | 19.08 | 19.13 | -2.198% | 293,972 | +11.082% | |
| 2026-03-19 | 18.99 | 19.72 | 18.52 | 19.56 | +2.355% | 248,448 | +8.640% | |
| 2026-03-18 | 19.44 | 19.80 | 19.10 | 19.11 | -1.748% | 174,594 | +11.198% | |
| 2026-03-17 | 19.40 | 19.61 | 19.04 | 19.45 | +0.777% | 184,659 | +9.254% | |
| 2026-03-16 | 19.63 | 19.70 | 19.25 | 19.30 | -0.052% | 172,365 | +10.104% | |
| 2026-03-13 | 19.53 | 19.58 | 19.11 | 19.31 | +0.208% | 163,307 | +10.047% | |
| 2026-03-12 | 19.02 | 19.41 | 19.02 | 19.27 | -1.230% | 269,805 | +10.275% | |
| 2026-03-11 | 19.60 | 19.89 | 19.16 | 19.51 | -0.459% | 175,850 | +8.919% | |
| 2026-03-10 | 19.52 | 19.99 | 19.34 | 19.60 | +0.513% | 367,153 | +8.418% | |
| 2026-03-09 | 19.40 | 19.57 | 18.66 | 19.50 | -1.664% | 321,416 | +8.974% | |
| 2026-03-06 | 20.01 | 20.10 | 19.54 | 19.83 | -3.785% | 274,092 | +7.161% | |
| 2026-03-05 | 20.47 | 20.67 | 20.11 | 20.61 | -0.770% | 265,541 | +3.105% | |
| 2026-03-04 | 21.00 | 21.11 | 20.52 | 20.77 | +0.096% | 150,766 | +2.311% | |
| 2026-03-03 | 20.74 | 21.14 | 20.20 | 20.75 | -3.308% | 192,381 | +2.410% | |
| 2026-03-02 | 21.28 | 22.25 | 21.05 | 21.46 | -0.740% | 392,175 | -0.979% | |
| 2026-02-27 | 20.99 | 21.93 | 20.61 | 21.62 | +3.346% | 2,601,426 | -1.711% | |
| 2026-02-26 | 22.05 | 22.16 | 20.33 | 20.92 | -6.898% | 470,443 | +1.577% | |
| 2026-02-25 | 22.05 | 22.67 | 21.80 | 22.47 | +2.322% | 137,477 | -5.429% | |
| 2026-02-24 | 21.50 | 22.17 | 21.11 | 21.96 | +2.761% | 162,250 | -3.233% | |
| 2026-02-23 | 21.97 | 22.00 | 21.08 | 21.37 | -2.731% | 139,484 | -0.562% | |
| 2026-02-20 | 22.06 | 22.13 | 21.53 | 21.97 | -0.453% | 235,932 | -3.277% | |
| 2026-02-19 | 22.04 | 22.34 | 21.88 | 22.07 | -0.541% | 142,167 | -3.715% | |
| 2026-02-18 | 22.39 | 23.02 | 21.89 | 22.19 | -0.805% | 125,178 | -4.236% | |
| 2026-02-17 | 22.54 | 22.61 | 22.08 | 22.37 | -0.489% | 105,377 | -5.007% | |
| 2026-02-13 | 22.05 | 22.79 | 21.90 | 22.48 | +2.742% | 140,515 | -5.472% | |
| 2026-02-12 | 22.57 | 22.57 | 21.52 | 21.88 | -1.971% | 120,320 | -2.879% | |
| 2026-02-11 | 22.99 | 23.47 | 22.24 | 22.32 | -2.277% | 165,094 | -4.794% | |
| 2026-02-10 | 22.82 | 23.08 | 22.67 | 22.84 | -0.262% | 125,822 | -6.961% | |
| 2026-02-09 | 22.89 | 23.21 | 22.54 | 22.90 | +0.044% | 131,003 | -7.205% | |
| 2026-02-06 | 22.22 | 22.98 | 22.22 | 22.89 | +4.235% | 136,759 | -7.165% | |
| 2026-02-05 | 22.20 | 22.20 | 21.88 | 21.96 | -1.436% | 119,843 | -3.233% | |
| 2026-02-04 | 22.46 | 22.64 | 21.98 | 22.28 | +0.406% | 193,106 | -4.623% | |
| 2026-02-03 | 22.22 | 22.89 | 21.96 | 22.19 | -0.449% | 127,035 | -4.236% | |
| 2026-02-02 | 22.03 | 22.61 | 21.86 | 22.29 | +0.814% | 161,731 | -4.666% | Div $0.050 |
| 2026-01-30 | 22.02 | 22.36 | 21.77 | 22.11 | -0.852% | 183,409 | -3.890% | |
| 2026-01-29 | 21.69 | 22.34 | 21.48 | 22.30 | +3.576% | 166,857 | -4.709% | |
| 2026-01-28 | 22.09 | 22.10 | 21.46 | 21.53 | -2.755% | 131,580 | -1.301% | |
| 2026-01-27 | 21.94 | 22.17 | 21.85 | 22.14 | +0.728% | 146,585 | -4.020% | |
| 2026-01-26 | 22.10 | 22.27 | 21.80 | 21.98 | -0.723% | 220,259 | -3.321% | |
| 2026-01-23 | 23.31 | 23.31 | 21.76 | 22.14 | -4.774% | 266,010 | -4.020% | |
| 2026-01-22 | 22.75 | 24.75 | 22.33 | 23.25 | +14.082% | 341,747 | -8.602% | |
| 2026-01-21 | 19.86 | 20.39 | 19.73 | 20.38 | +3.399% | 162,076 | +4.269% | |
| 2026-01-20 | 19.40 | 19.72 | 19.40 | 19.71 | -0.705% | 138,609 | +7.813% | |
| 2026-01-16 | 19.99 | 20.09 | 19.72 | 19.85 | -0.101% | 122,037 | +7.053% | |
| 2026-01-15 | 19.49 | 20.29 | 19.49 | 19.87 | +2.423% | 209,682 | +6.945% | |
| 2026-01-14 | 19.55 | 19.71 | 19.21 | 19.40 | -0.767% | 117,736 | +9.536% | |
| 2026-01-13 | 19.57 | 19.74 | 19.30 | 19.55 | +0.154% | 97,484 | +8.696% | |
| 2026-01-12 | 19.20 | 19.72 | 18.99 | 19.52 | +1.192% | 97,832 | +8.863% | |
| 2026-01-09 | 19.12 | 19.34 | 18.88 | 19.29 | +0.995% | 103,495 | +10.161% | |
| 2026-01-08 | 18.79 | 19.32 | 18.70 | 19.10 | +1.112% | 104,224 | +11.257% | |
| 2026-01-07 | 19.00 | 19.00 | 18.50 | 18.89 | -0.527% | 122,664 | +12.493% | |
| 2026-01-06 | 18.71 | 19.09 | 18.45 | 18.99 | +0.743% | 107,962 | +11.901% | |
| 2026-01-05 | 18.46 | 19.16 | 18.44 | 18.85 | +2.057% | 151,199 | +12.732% | |
| 2026-01-02 | 18.46 | 18.50 | 18.20 | 18.47 | +0.819% | 103,438 | +15.051% | |
| 2025-12-31 | 18.56 | 18.62 | 18.17 | 18.32 | -1.080% | 240,561 | +15.993% | |
| 2025-12-30 | 18.66 | 18.77 | 18.50 | 18.52 | -0.857% | 77,720 | +14.741% | |
| 2025-12-29 | 18.69 | 18.89 | 18.61 | 18.68 | -0.532% | 80,358 | +13.758% | |
| 2025-12-26 | 19.01 | 19.02 | 18.64 | 18.78 | -1.158% | 87,975 | +13.152% | |
| 2025-12-24 | 18.68 | 19.13 | 18.61 | 19.00 | +1.550% | 110,069 | +11.842% | |
| 2025-12-23 | 18.59 | 18.85 | 18.59 | 18.71 | 0.000% | 69,750 | +13.576% | |
| 2025-12-22 | 18.53 | 18.90 | 18.53 | 18.71 | +1.190% | 107,271 | +13.576% | |
| 2025-12-19 | 18.67 | 18.79 | 18.46 | 18.49 | -1.492% | 252,417 | +14.927% | |
| 2025-12-18 | 18.75 | 18.97 | 18.46 | 18.77 | +1.241% | 110,184 | +13.213% | |
| 2025-12-17 | 18.93 | 19.09 | 18.33 | 18.54 | -2.060% | 124,732 | +14.617% | |
| 2025-12-16 | 19.29 | 19.43 | 18.65 | 18.93 | -2.069% | 163,787 | +12.256% | |
| 2025-12-15 | 19.31 | 19.42 | 19.23 | 19.33 | +0.625% | 129,543 | +9.933% | |
| 2025-12-12 | 19.33 | 19.55 | 19.14 | 19.21 | -0.311% | 152,439 | +10.619% | |
| 2025-12-11 | 19.26 | 19.48 | 19.10 | 19.27 | +0.208% | 168,838 | +10.275% | |
| 2025-12-10 | 18.74 | 19.32 | 18.74 | 19.23 | +2.560% | 216,748 | +10.504% | |
| 2025-12-09 | 18.79 | 19.02 | 18.72 | 18.75 | -0.478% | 139,231 | +13.333% | |
| 2025-12-08 | 18.91 | 18.93 | 18.77 | 18.84 | +0.534% | 102,836 | +12.792% | |
| 2025-12-05 | 18.78 | 18.92 | 18.56 | 18.74 | +0.107% | 135,326 | +13.394% | |
| 2025-12-04 | 18.44 | 19.01 | 18.44 | 18.72 | +1.189% | 117,793 | +13.515% | |
| 2025-12-03 | 18.14 | 18.58 | 17.89 | 18.50 | +2.380% | 144,493 | +14.865% | |
| 2025-12-02 | 18.16 | 18.29 | 18.05 | 18.07 | +0.501% | 110,579 | +17.598% | |
| 2025-12-01 | 18.02 | 18.44 | 17.79 | 17.98 | -1.695% | 119,796 | +18.187% | |
| 2025-11-28 | 18.44 | 18.60 | 18.02 | 18.29 | -0.055% | 89,076 | +16.184% | |
| 2025-11-26 | 18.10 | 18.40 | 17.99 | 18.30 | +0.660% | 96,106 | +16.120% | |
| 2025-11-25 | 18.09 | 18.43 | 17.97 | 18.18 | +1.225% | 134,886 | +16.887% | |
| 2025-11-24 | 18.09 | 18.29 | 17.81 | 17.96 | -0.992% | 158,088 | +18.318% | |
| 2025-11-21 | 17.37 | 18.54 | 17.37 | 18.14 | +4.133% | 331,544 | +17.144% | |
| 2025-11-20 | 17.59 | 17.86 | 17.30 | 17.42 | +0.986% | 318,972 | +21.986% | |
| 2025-11-19 | 17.40 | 17.57 | 17.21 | 17.25 | -0.289% | 163,811 | +23.188% | |
| 2025-11-18 | 17.45 | 17.66 | 17.20 | 17.30 | -1.816% | 216,317 | +22.832% | |
| 2025-11-17 | 18.36 | 18.37 | 17.59 | 17.62 | -4.239% | 191,735 | +20.602% | Div $0.050 |
| 2025-11-14 | 18.25 | 18.49 | 18.06 | 18.40 | -0.271% | 117,801 | +15.489% | |
| 2025-11-13 | 18.97 | 19.15 | 18.40 | 18.45 | -3.403% | 186,060 | +15.176% | |
| 2025-11-12 | 19.10 | 19.57 | 19.06 | 19.10 | +0.052% | 211,887 | +11.257% | |
| 2025-11-11 | 19.21 | 19.41 | 19.02 | 19.09 | -0.625% | 215,317 | +11.315% | |
| 2025-11-10 | 19.45 | 20.41 | 19.20 | 19.21 | -1.183% | 385,641 | +10.619% | |
| 2025-11-07 | 20.62 | 20.62 | 19.23 | 19.44 | -5.860% | 309,475 | +9.311% | |
| 2025-11-06 | 21.84 | 22.30 | 19.60 | 20.65 | -10.178% | 319,069 | +2.906% | |
| 2025-11-05 | 22.91 | 23.05 | 22.47 | 22.99 | +0.745% | 189,854 | -7.569% | |
| 2025-11-04 | 22.99 | 23.11 | 22.64 | 22.82 | -2.228% | 174,895 | -6.880% | |
| 2025-11-03 | 22.93 | 23.50 | 21.94 | 23.34 | +1.966% | 192,333 | -8.955% | |
| 2025-10-31 | 22.95 | 23.09 | 22.61 | 22.89 | -0.348% | 174,757 | -7.165% | |
| 2025-10-30 | 23.06 | 23.74 | 22.74 | 22.97 | -0.778% | 119,635 | -7.488% | |
| 2025-10-29 | 23.46 | 23.77 | 22.84 | 23.15 | -1.531% | 150,213 | -8.207% | |
| 2025-10-28 | 23.41 | 23.58 | 23.07 | 23.51 | +0.599% | 72,206 | -9.613% | |
| 2025-10-27 | 23.78 | 23.93 | 23.23 | 23.37 | -1.267% | 124,230 | -9.071% | |
| 2025-10-24 | 23.92 | 23.92 | 23.46 | 23.67 | +1.284% | 76,434 | -10.224% | |
| 2025-10-23 | 23.11 | 23.63 | 23.11 | 23.37 | +1.125% | 70,520 | -9.071% | |
| 2025-10-22 | 23.33 | 23.48 | 22.86 | 23.11 | -0.773% | 113,370 | -8.048% | |
| 2025-10-21 | 22.83 | 23.48 | 22.21 | 23.29 | +1.614% | 141,984 | -8.759% | |
| 2025-10-20 | 22.34 | 22.96 | 22.34 | 22.92 | +3.570% | 132,237 | -7.286% | |
| 2025-10-17 | 22.24 | 22.46 | 21.99 | 22.13 | -1.073% | 107,683 | -3.977% | |
| 2025-10-16 | 22.72 | 22.72 | 22.15 | 22.37 | -1.714% | 139,830 | -5.007% | |
| 2025-10-15 | 22.84 | 23.22 | 22.49 | 22.76 | +0.441% | 135,695 | -6.634% | |
| 2025-10-14 | 21.59 | 22.90 | 21.59 | 22.66 | +3.565% | 180,788 | -6.222% | |
| 2025-10-13 | 21.95 | 22.06 | 21.55 | 21.88 | +1.062% | 130,416 | -2.879% | |
| 2025-10-10 | 21.98 | 22.64 | 21.58 | 21.65 | -1.232% | 132,671 | -1.848% | |
| 2025-10-09 | 22.11 | 22.64 | 21.84 | 21.92 | -0.859% | 115,431 | -3.057% | |
| 2025-10-08 | 22.15 | 22.18 | 21.75 | 22.11 | +0.867% | 112,323 | -3.890% | |
| 2025-10-07 | 22.66 | 22.75 | 21.70 | 21.92 | -3.266% | 170,444 | -3.057% | |
| 2025-10-06 | 23.36 | 23.48 | 22.57 | 22.66 | -1.990% | 137,042 | -6.222% | |
| 2025-10-03 | 23.52 | 23.62 | 22.85 | 23.12 | -1.365% | 167,101 | -8.088% | |
| 2025-10-02 | 23.81 | 23.85 | 23.34 | 23.44 | -1.222% | 139,463 | -9.343% | |
| 2025-10-01 | 23.52 | 23.78 | 23.11 | 23.73 | +0.508% | 118,180 | -10.451% | |
| 2025-09-30 | 23.55 | 23.89 | 23.37 | 23.61 | +0.597% | 259,920 | -9.996% | |
| 2025-09-29 | 23.83 | 23.90 | 23.40 | 23.47 | -0.929% | 123,747 | -9.459% | |
| 2025-09-26 | 23.70 | 23.93 | 23.55 | 23.69 | +0.084% | 174,848 | -10.300% | |
| 2025-09-25 | 23.22 | 23.69 | 22.68 | 23.67 | +1.327% | 174,786 | -10.224% | |
| 2025-09-24 | 23.66 | 23.77 | 23.35 | 23.36 | -0.553% | 201,746 | -9.033% | |
| 2025-09-23 | 23.80 | 24.16 | 23.35 | 23.49 | -0.928% | 188,973 | -9.536% | |
| 2025-09-22 | 23.30 | 23.77 | 23.06 | 23.71 | +1.411% | 190,596 | -10.375% | |
| 2025-09-19 | 23.53 | 23.59 | 23.15 | 23.38 | -0.299% | 839,301 | -9.110% | |
| 2025-09-18 | 23.00 | 23.53 | 22.85 | 23.45 | +2.491% | 159,498 | -9.382% | |
| 2025-09-17 | 23.19 | 23.57 | 22.80 | 22.88 | -1.422% | 131,311 | -7.124% | |
| 2025-09-16 | 22.87 | 23.30 | 22.77 | 23.21 | +1.045% | 130,208 | -8.445% | |
| 2025-09-15 | 22.78 | 23.34 | 22.59 | 22.97 | +2.225% | 228,437 | -7.488% | |
| 2025-09-12 | 22.56 | 22.80 | 22.32 | 22.47 | -1.835% | 160,149 | -5.429% | |
| 2025-09-11 | 22.61 | 22.93 | 22.45 | 22.89 | +1.508% | 160,397 | -7.165% | |
| 2025-09-10 | 22.71 | 23.00 | 22.06 | 22.55 | -0.748% | 461,790 | -5.765% | |
| 2025-09-09 | 23.75 | 23.75 | 22.67 | 22.72 | -4.658% | 421,665 | -6.470% | |
| 2025-09-08 | 23.37 | 23.89 | 23.05 | 23.83 | +2.319% | 309,927 | -10.827% | |
| 2025-09-05 | 23.25 | 23.85 | 22.93 | 23.29 | +0.172% | 125,142 | -8.759% | |
| 2025-09-04 | 22.82 | 23.32 | 22.59 | 23.25 | +2.153% | 130,270 | -8.602% | |
| 2025-09-03 | 22.77 | 23.09 | 22.45 | 22.76 | -0.088% | 139,248 | -6.634% | |
| 2025-09-02 | 22.44 | 22.84 | 21.90 | 22.78 | -0.654% | 126,714 | -6.716% | Div $0.050 |
| 2025-08-29 | 22.95 | 23.14 | 22.86 | 22.93 | -0.044% | 133,619 | -7.327% | |
| 2025-08-28 | 22.70 | 23.16 | 22.46 | 22.94 | +1.460% | 227,940 | -7.367% | |
| 2025-08-27 | 22.95 | 23.14 | 22.42 | 22.61 | -2.375% | 326,940 | -6.015% | |
| 2025-08-26 | 22.58 | 23.25 | 22.52 | 23.16 | +2.569% | 286,514 | -8.247% | |
| 2025-08-25 | 23.60 | 23.71 | 22.40 | 22.58 | -4.565% | 326,274 | -5.890% | |
| 2025-08-22 | 21.16 | 23.75 | 21.04 | 23.66 | +15.980% | 640,911 | -10.186% | |
| 2025-08-21 | 22.36 | 23.15 | 20.06 | 20.40 | +5.699% | 618,814 | +4.167% | |
| 2025-08-20 | 19.00 | 19.34 | 18.80 | 19.30 | +1.686% | 179,612 | +10.104% | |
| 2025-08-19 | 19.06 | 19.43 | 18.90 | 18.98 | +0.264% | 129,030 | +11.960% | |
| 2025-08-18 | 19.27 | 19.66 | 18.91 | 18.93 | -1.815% | 119,130 | +12.256% | |
| 2025-08-15 | 19.52 | 19.54 | 18.91 | 19.28 | -0.516% | 332,684 | +10.218% | |
| 2025-08-14 | 19.40 | 19.69 | 19.19 | 19.38 | -1.474% | 102,097 | +9.649% | |
| 2025-08-13 | 19.53 | 19.84 | 19.32 | 19.67 | +1.131% | 103,273 | +8.033% | |
| 2025-08-12 | 18.57 | 19.59 | 18.57 | 19.45 | +5.764% | 143,233 | +9.254% | |
| 2025-08-11 | 18.30 | 18.59 | 18.17 | 18.39 | +0.218% | 79,805 | +15.552% | |
| 2025-08-08 | 18.42 | 18.52 | 18.33 | 18.35 | +0.603% | 48,021 | +15.804% | |
| 2025-08-07 | 18.67 | 18.67 | 18.20 | 18.24 | -1.352% | 77,680 | +16.502% | |
| 2025-08-06 | 18.15 | 18.52 | 17.92 | 18.49 | +1.761% | 110,192 | +14.927% | |
| 2025-08-05 | 18.30 | 18.31 | 17.97 | 18.17 | -0.710% | 91,271 | +16.951% | |
| 2025-08-04 | 18.08 | 18.44 | 18.08 | 18.30 | +1.723% | 67,320 | +16.120% | |
| 2025-08-01 | 17.91 | 18.26 | 17.65 | 17.99 | -1.694% | 108,521 | +18.121% | |
| 2025-07-31 | 18.11 | 18.38 | 18.07 | 18.30 | +0.384% | 93,373 | +16.120% | |
| 2025-07-30 | 18.33 | 18.67 | 18.06 | 18.23 | -0.219% | 97,516 | +16.566% | |
| 2025-07-29 | 18.81 | 18.81 | 18.23 | 18.27 | -2.142% | 95,734 | +16.311% | |
| 2025-07-28 | 18.87 | 19.15 | 18.31 | 18.67 | -0.850% | 99,138 | +13.819% | |
| 2025-07-25 | 18.12 | 18.88 | 17.89 | 18.83 | +4.903% | 134,458 | +12.852% | |
| 2025-07-24 | 18.00 | 18.08 | 17.80 | 17.95 | -0.829% | 74,659 | +18.384% | |
| 2025-07-23 | 17.76 | 18.15 | 17.59 | 18.10 | +3.134% | 72,523 | +17.403% | |
| 2025-07-22 | 17.44 | 17.69 | 17.30 | 17.55 | +0.400% | 86,164 | +21.083% | |
| 2025-07-21 | 17.61 | 17.88 | 17.46 | 17.48 | -0.569% | 74,274 | +21.568% | |
| 2025-07-18 | 17.67 | 17.67 | 17.50 | 17.58 | +0.285% | 81,371 | +20.876% | |
| 2025-07-17 | 17.49 | 17.78 | 17.46 | 17.53 | +0.114% | 145,147 | +21.221% | |
| 2025-07-16 | 17.48 | 17.84 | 17.20 | 17.51 | +0.806% | 102,689 | +21.359% | |
| 2025-07-15 | 17.71 | 17.90 | 17.35 | 17.37 | -1.531% | 79,384 | +22.337% | |
| 2025-07-14 | 17.55 | 17.68 | 17.38 | 17.64 | -0.226% | 64,901 | +20.465% | |
| 2025-07-11 | 17.90 | 17.90 | 17.62 | 17.68 | -1.832% | 83,201 | +20.192% | |
| 2025-07-10 | 17.69 | 18.17 | 17.69 | 18.01 | +1.294% | 97,925 | +17.990% | |
| 2025-07-09 | 17.74 | 17.84 | 17.50 | 17.78 | +0.680% | 73,737 | +19.516% | |
| 2025-07-08 | 17.73 | 17.98 | 17.64 | 17.66 | +0.227% | 96,910 | +20.328% | |
| 2025-07-07 | 17.72 | 17.95 | 17.56 | 17.62 | -1.289% | 91,018 | +20.602% | |
| 2025-07-03 | 17.66 | 17.90 | 17.66 | 17.85 | +1.363% | 43,604 | +19.048% | |
| 2025-07-02 | 17.27 | 17.66 | 17.21 | 17.61 | +2.146% | 78,751 | +20.670% | |
| 2025-07-01 | 16.94 | 17.47 | 16.92 | 17.24 | +1.352% | 81,445 | +23.260% | |
| 2025-06-30 | 17.12 | 17.23 | 17.01 | 17.01 | -0.410% | 71,408 | +24.927% | |
| 2025-06-27 | 16.73 | 17.35 | 16.60 | 17.08 | +2.031% | 314,064 | +24.415% | |
| 2025-06-26 | 16.55 | 16.77 | 16.52 | 16.74 | +1.516% | 86,619 | +26.941% | |
| 2025-06-25 | 16.70 | 16.72 | 16.48 | 16.49 | -1.435% | 79,956 | +28.866% | |
| 2025-06-24 | 16.71 | 16.86 | 16.57 | 16.73 | +0.601% | 71,175 | +27.017% | |
| 2025-06-23 | 16.20 | 16.63 | 16.10 | 16.63 | +2.845% | 104,770 | +27.781% | |
| 2025-06-20 | 16.33 | 16.45 | 16.15 | 16.17 | -0.247% | 189,063 | +31.416% | |
| 2025-06-18 | 16.05 | 16.44 | 16.05 | 16.21 | +0.683% | 85,645 | +31.092% | |
| 2025-06-17 | 16.01 | 16.52 | 16.00 | 16.10 | -0.433% | 88,759 | +31.988% | |
| 2025-06-16 | 16.21 | 16.38 | 16.14 | 16.17 | +0.372% | 68,576 | +31.416% | |
| 2025-06-13 | 16.30 | 16.37 | 16.07 | 16.11 | -2.893% | 84,859 | +31.906% | |
| 2025-06-12 | 16.40 | 16.65 | 16.26 | 16.59 | +0.424% | 76,172 | +28.089% | |
| 2025-06-11 | 16.70 | 16.79 | 16.45 | 16.52 | -0.302% | 79,509 | +28.632% | |
| 2025-06-10 | 16.36 | 16.76 | 16.35 | 16.57 | +1.346% | 103,442 | +28.244% | |
| 2025-06-09 | 16.44 | 16.53 | 16.21 | 16.35 | +0.554% | 166,135 | +29.969% | |
| 2025-06-06 | 16.39 | 16.50 | 16.20 | 16.26 | +1.119% | 133,017 | +30.689% | |
| 2025-06-05 | 16.30 | 16.39 | 16.00 | 16.08 | -1.289% | 106,364 | +32.152% | |
| 2025-06-04 | 16.29 | 16.47 | 16.26 | 16.29 | +0.246% | 87,941 | +30.448% | |
| 2025-06-03 | 16.06 | 16.42 | 15.99 | 16.25 | +1.626% | 88,286 | +30.769% | |
| 2025-06-02 | 16.20 | 16.43 | 15.92 | 15.99 | -1.721% | 161,828 | +32.896% | |
| 2025-05-30 | 16.37 | 16.38 | 16.17 | 16.27 | -0.974% | 110,639 | +30.608% | |
| 2025-05-29 | 16.11 | 16.45 | 16.11 | 16.43 | +2.495% | 114,692 | +29.337% | |
| 2025-05-28 | 15.90 | 16.05 | 15.76 | 16.03 | +0.628% | 167,420 | +32.564% | |
| 2025-05-27 | 15.88 | 16.05 | 15.62 | 15.93 | +1.985% | 97,270 | +33.396% | |
| 2025-05-23 | 15.31 | 15.71 | 15.31 | 15.62 | -0.319% | 73,489 | +36.044% | |
| 2025-05-22 | 15.70 | 15.90 | 15.62 | 15.67 | -0.823% | 94,978 | +35.609% | |
| 2025-05-21 | 16.27 | 16.32 | 15.78 | 15.80 | -4.126% | 83,738 | +34.494% | |
| 2025-05-20 | 16.45 | 16.60 | 16.23 | 16.48 | -0.061% | 71,083 | +28.944% | |
| 2025-05-19 | 16.02 | 16.60 | 16.02 | 16.49 | +1.415% | 99,185 | +28.866% | |
| 2025-05-16 | 16.33 | 16.36 | 16.23 | 16.26 | -0.429% | 85,030 | +30.689% | |
| 2025-05-15 | 16.22 | 16.51 | 16.06 | 16.33 | +0.616% | 101,791 | +30.129% | |
| 2025-05-14 | 16.64 | 16.64 | 16.19 | 16.23 | -2.814% | 155,006 | +30.930% | |
| 2025-05-13 | 16.70 | 17.09 | 16.66 | 16.70 | +1.273% | 110,348 | +27.246% | |
| 2025-05-12 | 16.52 | 16.60 | 16.30 | 16.49 | +3.580% | 125,028 | +28.866% | |
| 2025-05-09 | 16.11 | 16.22 | 15.85 | 15.92 | -1.057% | 88,037 | +33.480% | |
| 2025-05-08 | 15.72 | 16.25 | 15.72 | 16.09 | +3.273% | 109,269 | +32.070% | |
| 2025-05-07 | 15.59 | 15.68 | 15.41 | 15.58 | +0.646% | 119,915 | +36.393% | |
| 2025-05-06 | 15.32 | 15.73 | 15.32 | 15.48 | -0.258% | 108,125 | +37.274% | |
| 2025-05-05 | 15.70 | 15.99 | 15.51 | 15.52 | -2.696% | 106,070 | +36.920% | Div $0.050 |
| 2025-05-02 | 15.40 | 16.02 | 15.37 | 15.95 | +4.522% | 155,363 | +33.229% | |
| 2025-05-01 | 15.10 | 15.46 | 15.08 | 15.26 | +1.127% | 118,021 | +39.253% | |
| 2025-04-30 | 14.96 | 15.17 | 14.50 | 15.09 | -0.593% | 211,059 | +40.822% | |
| 2025-04-29 | 14.61 | 15.20 | 14.61 | 15.18 | +3.618% | 177,170 | +39.987% | |
| 2025-04-28 | 14.86 | 15.11 | 14.50 | 14.65 | -1.479% | 244,612 | +45.051% | |
| 2025-04-25 | 14.55 | 14.88 | 13.78 | 14.87 | +1.088% | 331,827 | +42.905% | |
| 2025-04-24 | 14.76 | 15.81 | 13.77 | 14.71 | -6.958% | 378,858 | +44.460% | |
| 2025-04-23 | 16.12 | 16.45 | 15.72 | 15.81 | +1.281% | 266,883 | +34.409% | |
| 2025-04-22 | 15.59 | 15.80 | 15.32 | 15.61 | +1.628% | 133,120 | +36.131% | |
| 2025-04-21 | 15.58 | 15.71 | 15.20 | 15.36 | -2.785% | 156,271 | +38.346% | |
| 2025-04-17 | 15.71 | 15.97 | 15.69 | 15.80 | +0.509% | 104,226 | +34.494% | |
| 2025-04-16 | 15.97 | 16.02 | 15.57 | 15.72 | -2.360% | 117,517 | +35.178% | |
| 2025-04-15 | 16.14 | 16.38 | 16.03 | 16.10 | -0.556% | 96,999 | +31.988% | |
| 2025-04-14 | 16.52 | 16.52 | 15.93 | 16.19 | 0.000% | 95,137 | +31.254% |