OFLX
Omega Flex, Inc.
stockNASDAQ
At CloseOct 16, 2026 3:58:30 PM EDT
25.60USD+0.039%(+0.01)39,987
OFLX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 25.94 | 25.94 | 25.38 | 25.60 | +0.039% | 39,987 | 0.000% | |
| 2026-10-15 | 26.27 | 26.27 | 25.59 | 25.59 | -1.082% | 26,717 | +0.039% | |
| 2026-10-14 | 26.01 | 26.29 | 25.62 | 25.87 | -1.372% | 30,894 | -1.044% | |
| 2026-10-13 | 26.86 | 26.86 | 25.76 | 26.23 | -0.190% | 49,516 | -2.402% | |
| 2026-10-12 | 26.15 | 26.61 | 26.00 | 26.28 | -0.152% | 31,212 | -2.588% | |
| 2026-10-09 | 26.13 | 26.43 | 25.79 | 26.32 | +0.267% | 41,016 | -2.736% | |
| 2026-10-08 | 26.02 | 26.31 | 25.72 | 26.25 | -0.266% | 50,684 | -2.476% | |
| 2026-10-07 | 26.11 | 26.52 | 25.90 | 26.32 | -0.303% | 46,556 | -2.736% | |
| 2026-10-06 | 26.02 | 26.59 | 25.85 | 26.40 | +2.964% | 43,367 | -3.030% | |
| 2026-10-05 | 26.11 | 26.20 | 25.51 | 25.64 | -2.621% | 33,264 | -0.156% | |
| 2026-10-02 | 26.26 | 27.19 | 26.01 | 26.33 | +1.778% | 42,134 | -2.773% | |
| 2026-10-01 | 25.98 | 26.20 | 25.32 | 25.87 | +1.850% | 28,692 | -1.044% | |
| 2026-09-30 | 25.39 | 25.47 | 24.75 | 25.40 | -0.742% | 29,326 | +0.787% | Div $0.340 |
| 2026-09-29 | 25.81 | 25.81 | 25.00 | 25.59 | -0.312% | 26,295 | +0.039% | |
| 2026-09-28 | 25.51 | 25.78 | 25.27 | 25.67 | +0.509% | 27,663 | -0.273% | |
| 2026-09-25 | 25.50 | 25.76 | 25.30 | 25.54 | +1.470% | 33,971 | +0.235% | |
| 2026-09-24 | 25.62 | 25.62 | 24.86 | 25.17 | -1.139% | 26,830 | +1.708% | |
| 2026-09-23 | 25.65 | 26.00 | 25.37 | 25.46 | -3.120% | 28,640 | +0.550% | |
| 2026-09-22 | 25.77 | 26.28 | 25.70 | 26.28 | +2.058% | 26,601 | -2.588% | |
| 2026-09-21 | 25.60 | 26.09 | 25.45 | 25.75 | +0.586% | 25,017 | -0.583% | |
| 2026-09-18 | 25.85 | 26.05 | 25.37 | 25.60 | -1.120% | 47,353 | 0.000% | |
| 2026-09-17 | 26.76 | 26.79 | 25.67 | 25.89 | -1.559% | 33,250 | -1.120% | |
| 2026-09-16 | 26.78 | 26.86 | 26.06 | 26.30 | -1.792% | 33,034 | -2.662% | |
| 2026-09-15 | 26.09 | 26.78 | 26.09 | 26.78 | +2.802% | 40,402 | -4.406% | |
| 2026-09-14 | 25.34 | 26.15 | 25.30 | 26.05 | +1.837% | 45,060 | -1.727% | |
| 2026-09-11 | 25.71 | 25.91 | 25.31 | 25.58 | +0.274% | 24,751 | +0.078% | |
| 2026-09-10 | 25.47 | 25.76 | 25.26 | 25.51 | -0.507% | 27,269 | +0.353% | |
| 2026-09-09 | 25.92 | 26.07 | 25.32 | 25.64 | -1.385% | 42,074 | -0.156% | |
| 2026-09-08 | 26.66 | 26.78 | 25.98 | 26.00 | -3.382% | 23,952 | -1.538% | |
| 2026-09-04 | 26.22 | 27.00 | 26.22 | 26.91 | +2.710% | 17,469 | -4.868% | |
| 2026-09-03 | 26.23 | 26.81 | 25.75 | 26.20 | +0.808% | 33,304 | -2.290% | |
| 2026-09-02 | 26.10 | 26.21 | 25.75 | 25.99 | -0.574% | 45,147 | -1.501% | |
| 2026-09-01 | 26.48 | 26.50 | 26.00 | 26.14 | -1.877% | 25,527 | -2.066% | |
| 2026-08-31 | 27.27 | 27.31 | 26.36 | 26.64 | -1.333% | 31,149 | -3.904% | |
| 2026-08-28 | 26.82 | 27.00 | 26.68 | 27.00 | +0.671% | 28,284 | -5.185% | |
| 2026-08-27 | 26.81 | 26.93 | 26.54 | 26.82 | -0.297% | 20,662 | -4.549% | |
| 2026-08-26 | 26.97 | 27.25 | 26.80 | 26.90 | -0.260% | 44,048 | -4.833% | |
| 2026-08-25 | 27.26 | 27.40 | 26.75 | 26.97 | -1.064% | 34,477 | -5.080% | |
| 2026-08-24 | 27.54 | 27.93 | 27.01 | 27.26 | -0.365% | 28,143 | -6.090% | |
| 2026-08-21 | 27.86 | 27.86 | 27.16 | 27.36 | -1.423% | 32,022 | -6.433% | |
| 2026-08-20 | 27.65 | 28.27 | 27.39 | 27.75 | -0.627% | 42,086 | -7.764% | |
| 2026-08-19 | 28.58 | 28.58 | 27.93 | 27.93 | -1.133% | 25,392 | -8.342% | |
| 2026-08-18 | 28.46 | 28.55 | 27.93 | 28.25 | -0.703% | 39,361 | -9.381% | |
| 2026-08-17 | 28.39 | 28.85 | 28.01 | 28.45 | -0.767% | 41,112 | -10.018% | |
| 2026-08-14 | 28.67 | 29.36 | 28.07 | 28.67 | -0.486% | 24,664 | -10.708% | |
| 2026-08-13 | 29.90 | 30.36 | 27.57 | 28.81 | -4.222% | 58,874 | -11.142% | |
| 2026-08-12 | 30.25 | 30.58 | 29.95 | 30.08 | +0.501% | 30,249 | -14.894% | |
| 2026-08-11 | 30.62 | 30.75 | 29.93 | 29.93 | -1.221% | 22,130 | -14.467% | |
| 2026-08-10 | 30.75 | 31.10 | 30.08 | 30.30 | -2.005% | 40,091 | -15.512% | |
| 2026-08-07 | 30.53 | 31.15 | 30.45 | 30.92 | -0.097% | 21,637 | -17.206% | |
| 2026-08-06 | 30.65 | 31.11 | 30.59 | 30.95 | +1.675% | 57,220 | -17.286% | |
| 2026-08-05 | 30.60 | 30.60 | 29.92 | 30.44 | -1.105% | 42,391 | -15.900% | |
| 2026-08-04 | 29.91 | 30.93 | 29.91 | 30.78 | +2.022% | 64,560 | -16.829% | |
| 2026-08-03 | 29.83 | 30.66 | 29.83 | 30.17 | +2.410% | 61,651 | -15.147% | |
| 2026-07-31 | 28.81 | 29.67 | 28.74 | 29.46 | +1.727% | 19,275 | -13.103% | |
| 2026-07-30 | 29.05 | 29.47 | 28.56 | 28.96 | +0.173% | 38,532 | -11.602% | |
| 2026-07-29 | 30.05 | 30.12 | 28.51 | 28.91 | -4.587% | 35,177 | -11.449% | |
| 2026-07-28 | 30.19 | 30.88 | 30.15 | 30.30 | +0.364% | 71,372 | -15.512% | |
| 2026-07-27 | 29.92 | 30.72 | 29.63 | 30.19 | +2.166% | 84,526 | -15.204% | |
| 2026-07-24 | 29.45 | 29.77 | 29.34 | 29.55 | +0.340% | 22,761 | -13.367% | |
| 2026-07-23 | 29.52 | 29.89 | 29.07 | 29.45 | -1.571% | 29,490 | -13.073% | |
| 2026-07-22 | 30.02 | 30.33 | 29.52 | 29.92 | -1.189% | 27,972 | -14.439% | |
| 2026-07-21 | 29.47 | 30.40 | 29.47 | 30.28 | +2.194% | 48,963 | -15.456% | |
| 2026-07-20 | 29.86 | 30.43 | 29.43 | 29.63 | -0.837% | 55,404 | -13.601% | |
| 2026-07-17 | 31.14 | 31.34 | 29.63 | 29.88 | -4.810% | 51,938 | -14.324% | |
| 2026-07-16 | 29.81 | 31.75 | 29.68 | 31.39 | +5.054% | 67,766 | -18.445% | |
| 2026-07-15 | 30.18 | 30.35 | 29.61 | 29.88 | +0.674% | 41,271 | -14.324% | |
| 2026-07-14 | 30.15 | 30.39 | 29.10 | 29.68 | -0.469% | 106,050 | -13.747% | |
| 2026-07-13 | 30.39 | 30.39 | 29.16 | 29.82 | -0.034% | 118,142 | -14.152% | |
| 2026-07-10 | 29.40 | 29.93 | 28.75 | 29.83 | +2.333% | 42,784 | -14.180% | |
| 2026-07-09 | 29.55 | 29.60 | 29.05 | 29.15 | -0.376% | 37,874 | -12.178% | |
| 2026-07-08 | 30.35 | 30.50 | 29.26 | 29.26 | -3.273% | 31,850 | -12.509% | |
| 2026-07-07 | 31.46 | 31.61 | 30.12 | 30.25 | -3.846% | 44,950 | -15.372% | |
| 2026-07-06 | 31.18 | 31.76 | 30.98 | 31.46 | +0.351% | 48,812 | -18.627% | |
| 2026-07-02 | 31.23 | 31.90 | 31.02 | 31.35 | -0.665% | 73,123 | -18.341% | |
| 2026-07-01 | 31.22 | 32.22 | 31.00 | 31.56 | +0.542% | 29,296 | -18.885% | |
| 2026-06-30 | 31.23 | 31.58 | 30.93 | 31.39 | +0.128% | 23,481 | -18.445% | |
| 2026-06-29 | 31.72 | 31.72 | 30.66 | 31.35 | -1.135% | 34,299 | -18.341% | |
| 2026-06-26 | 31.48 | 31.88 | 31.18 | 31.71 | +0.731% | 94,498 | -19.268% | |
| 2026-06-25 | 30.72 | 31.73 | 30.72 | 31.48 | +2.341% | 26,700 | -18.679% | |
| 2026-06-24 | 29.54 | 31.14 | 29.50 | 30.76 | +3.919% | 66,528 | -16.775% | |
| 2026-06-23 | 30.21 | 30.40 | 29.57 | 29.60 | -2.632% | 36,863 | -13.514% | Div $0.340 |
| 2026-06-22 | 31.11 | 32.19 | 30.05 | 30.40 | -2.408% | 42,611 | -15.789% | |
| 2026-06-18 | 31.35 | 32.12 | 30.87 | 31.15 | +0.161% | 83,161 | -17.817% | |
| 2026-06-17 | 31.23 | 32.24 | 30.58 | 31.10 | -0.064% | 28,255 | -17.685% | |
| 2026-06-16 | 31.22 | 31.64 | 30.81 | 31.12 | +0.517% | 23,843 | -17.738% | |
| 2026-06-15 | 31.19 | 31.63 | 30.71 | 30.96 | +0.259% | 32,981 | -17.313% | |
| 2026-06-12 | 30.74 | 31.25 | 30.68 | 30.88 | -0.129% | 40,893 | -17.098% | |
| 2026-06-11 | 30.79 | 31.06 | 30.05 | 30.92 | +1.427% | 47,694 | -17.206% | |
| 2026-06-10 | 30.97 | 31.52 | 30.36 | 30.48 | -2.229% | 39,582 | -16.024% | |
| 2026-06-09 | 31.02 | 31.95 | 30.76 | 31.18 | +2.029% | 42,360 | -17.896% | |
| 2026-06-08 | 30.33 | 30.94 | 30.33 | 30.56 | +1.360% | 25,051 | -16.230% | |
| 2026-06-05 | 30.00 | 30.92 | 29.74 | 30.15 | +0.100% | 38,787 | -15.091% | |
| 2026-06-04 | 29.60 | 30.48 | 29.25 | 30.12 | +2.799% | 88,342 | -15.007% | |
| 2026-06-03 | 30.07 | 30.27 | 29.08 | 29.30 | -2.787% | 34,640 | -12.628% | |
| 2026-06-02 | 29.20 | 30.29 | 29.20 | 30.14 | +0.803% | 15,724 | -15.063% | |
| 2026-06-01 | 30.01 | 30.48 | 29.34 | 29.90 | -1.092% | 23,467 | -14.381% | |
| 2026-05-29 | 30.67 | 31.18 | 30.17 | 30.23 | -2.452% | 31,370 | -15.316% | |
| 2026-05-28 | 30.97 | 31.30 | 29.90 | 30.99 | -0.354% | 46,480 | -17.393% | |
| 2026-05-27 | 30.59 | 31.28 | 30.38 | 31.10 | +2.606% | 28,457 | -17.685% | |
| 2026-05-26 | 30.10 | 30.49 | 29.80 | 30.31 | +2.364% | 30,745 | -15.539% | |
| 2026-05-22 | 28.97 | 29.80 | 28.81 | 29.61 | +3.207% | 79,964 | -13.543% | |
| 2026-05-21 | 27.85 | 28.82 | 27.09 | 28.69 | +1.414% | 37,783 | -10.770% | |
| 2026-05-20 | 27.34 | 28.32 | 27.34 | 28.29 | +3.211% | 31,502 | -9.509% | |
| 2026-05-19 | 26.98 | 27.93 | 26.54 | 27.41 | +0.809% | 57,798 | -6.603% | |
| 2026-05-18 | 27.06 | 27.49 | 27.01 | 27.19 | +0.332% | 36,937 | -5.848% | |
| 2026-05-15 | 27.31 | 27.74 | 26.61 | 27.10 | -1.275% | 41,245 | -5.535% | |
| 2026-05-14 | 28.29 | 28.53 | 27.41 | 27.45 | -1.507% | 33,546 | -6.740% | |
| 2026-05-13 | 28.88 | 28.95 | 27.85 | 27.87 | -4.489% | 50,856 | -8.145% | |
| 2026-05-12 | 28.80 | 29.52 | 28.30 | 29.18 | +1.214% | 81,425 | -12.269% | |
| 2026-05-11 | 30.26 | 30.26 | 28.44 | 28.83 | -4.219% | 27,435 | -11.204% | |
| 2026-05-08 | 30.50 | 30.95 | 29.62 | 30.10 | -1.214% | 100,099 | -14.950% | |
| 2026-05-07 | 30.40 | 31.27 | 30.40 | 30.47 | -0.717% | 48,964 | -15.983% | |
| 2026-05-06 | 30.49 | 31.10 | 29.78 | 30.69 | +1.960% | 50,541 | -16.585% | |
| 2026-05-05 | 28.96 | 30.29 | 28.92 | 30.10 | +4.188% | 116,979 | -14.950% | |
| 2026-05-04 | 29.68 | 29.84 | 28.50 | 28.89 | -2.596% | 33,647 | -11.388% | |
| 2026-05-01 | 31.55 | 31.90 | 28.74 | 29.66 | -5.901% | 36,968 | -13.688% | |
| 2026-04-30 | 33.44 | 34.24 | 30.91 | 31.52 | -6.023% | 46,118 | -18.782% | |
| 2026-04-29 | 34.04 | 34.38 | 33.12 | 33.54 | -1.958% | 25,657 | -23.673% | |
| 2026-04-28 | 34.01 | 34.33 | 33.55 | 34.21 | +0.470% | 15,341 | -25.168% | |
| 2026-04-27 | 34.10 | 34.49 | 33.93 | 34.05 | -0.743% | 16,567 | -24.816% | |
| 2026-04-24 | 33.76 | 34.50 | 33.35 | 34.30 | +1.195% | 19,578 | -25.375% | |
| 2026-04-23 | 33.60 | 33.95 | 33.12 | 33.90 | +1.741% | 23,338 | -24.484% | |
| 2026-04-22 | 33.67 | 33.90 | 32.90 | 33.32 | -0.745% | 35,109 | -23.169% | |
| 2026-04-21 | 33.38 | 33.65 | 32.95 | 33.57 | +1.114% | 31,970 | -23.741% | |
| 2026-04-20 | 33.16 | 33.59 | 32.90 | 33.20 | -0.777% | 46,931 | -22.892% | |
| 2026-04-17 | 33.25 | 34.24 | 33.24 | 33.46 | +2.106% | 38,448 | -23.491% | |
| 2026-04-16 | 32.72 | 32.88 | 32.40 | 32.77 | +0.306% | 17,631 | -21.880% | |
| 2026-04-15 | 32.65 | 32.74 | 32.22 | 32.67 | -1.000% | 26,543 | -21.641% | |
| 2026-04-14 | 33.66 | 33.66 | 32.85 | 33.00 | -1.639% | 18,505 | -22.424% | |
| 2026-04-13 | 32.93 | 33.63 | 32.49 | 33.55 | +2.287% | 48,075 | -23.696% | |
| 2026-04-10 | 33.94 | 33.94 | 32.68 | 32.80 | -3.345% | 23,885 | -21.951% | |
| 2026-04-09 | 32.88 | 34.25 | 32.70 | 33.94 | +1.420% | 146,170 | -24.562% | Div $0.340 |
| 2026-04-08 | 33.89 | 34.71 | 33.23 | 33.46 | +2.544% | 46,947 | -23.491% | |
| 2026-04-07 | 32.60 | 32.65 | 32.20 | 32.63 | +0.493% | 28,382 | -21.545% | |
| 2026-04-06 | 32.31 | 32.70 | 31.77 | 32.47 | +0.620% | 26,983 | -21.158% | |
| 2026-04-02 | 31.43 | 32.57 | 31.22 | 32.27 | +0.844% | 102,326 | -20.669% | |
| 2026-04-01 | 31.38 | 32.76 | 31.17 | 32.00 | +3.093% | 29,681 | -20.000% | |
| 2026-03-31 | 31.33 | 31.33 | 30.33 | 31.04 | +1.042% | 41,096 | -17.526% | |
| 2026-03-30 | 30.02 | 30.79 | 30.00 | 30.72 | +3.469% | 42,437 | -16.667% | |
| 2026-03-27 | 29.97 | 30.38 | 29.47 | 29.69 | -1.198% | 30,377 | -13.776% | |
| 2026-03-26 | 30.20 | 30.87 | 29.75 | 30.05 | -0.661% | 42,754 | -14.809% | |
| 2026-03-25 | 30.07 | 30.57 | 29.69 | 30.25 | +1.578% | 27,531 | -15.372% | |
| 2026-03-24 | 29.53 | 31.45 | 29.26 | 29.78 | -0.134% | 34,197 | -14.036% | |
| 2026-03-23 | 29.48 | 30.56 | 29.27 | 29.82 | +4.266% | 28,831 | -14.152% | |
| 2026-03-20 | 29.32 | 29.46 | 28.40 | 28.60 | -2.489% | 34,209 | -10.490% | |
| 2026-03-19 | 28.50 | 29.89 | 28.40 | 29.33 | +2.517% | 50,359 | -12.717% | |
| 2026-03-18 | 28.65 | 29.48 | 28.31 | 28.61 | -0.556% | 45,028 | -10.521% | |
| 2026-03-17 | 29.23 | 29.27 | 28.63 | 28.77 | -0.277% | 42,748 | -11.018% | |
| 2026-03-16 | 28.57 | 29.12 | 28.44 | 28.85 | +1.782% | 17,084 | -11.265% | |
| 2026-03-13 | 28.55 | 28.80 | 28.06 | 28.34 | +0.407% | 30,842 | -9.684% | |
| 2026-03-12 | 28.16 | 28.99 | 27.99 | 28.23 | -0.493% | 37,580 | -9.316% | |
| 2026-03-11 | 28.85 | 29.50 | 28.01 | 28.37 | -2.341% | 26,066 | -9.764% | |
| 2026-03-10 | 29.73 | 29.79 | 28.81 | 29.05 | -1.090% | 35,962 | -11.876% | |
| 2026-03-09 | 29.26 | 31.16 | 27.03 | 29.37 | -1.805% | 175,483 | -12.836% | |
| 2026-03-06 | 30.29 | 31.15 | 29.18 | 29.91 | -2.605% | 46,598 | -14.410% | |
| 2026-03-05 | 36.50 | 36.68 | 29.70 | 30.71 | -16.843% | 92,316 | -16.640% | |
| 2026-03-04 | 37.46 | 37.70 | 36.93 | 36.93 | +0.136% | 35,213 | -30.680% | |
| 2026-03-03 | 36.38 | 36.97 | 35.27 | 36.88 | -1.153% | 32,556 | -30.586% | |
| 2026-03-02 | 35.20 | 37.48 | 35.00 | 37.31 | +3.841% | 110,256 | -31.386% | |
| 2026-02-27 | 35.55 | 36.84 | 35.50 | 35.93 | -0.937% | 26,463 | -28.750% | |
| 2026-02-26 | 36.40 | 37.15 | 35.94 | 36.27 | -0.793% | 43,021 | -29.418% | |
| 2026-02-25 | 36.45 | 37.10 | 36.03 | 36.56 | +0.440% | 60,109 | -29.978% | |
| 2026-02-24 | 35.67 | 36.90 | 35.67 | 36.40 | -0.329% | 35,583 | -29.670% | |
| 2026-02-23 | 37.56 | 37.56 | 36.19 | 36.52 | -2.743% | 26,478 | -29.901% | |
| 2026-02-20 | 36.55 | 37.69 | 35.83 | 37.55 | +3.018% | 28,427 | -31.824% | |
| 2026-02-19 | 36.20 | 37.03 | 35.90 | 36.45 | -0.328% | 29,968 | -29.767% | |
| 2026-02-18 | 37.04 | 37.48 | 35.94 | 36.57 | -1.109% | 26,308 | -29.997% | |
| 2026-02-17 | 37.15 | 37.21 | 36.01 | 36.98 | +0.326% | 24,752 | -30.773% | |
| 2026-02-13 | 35.98 | 37.35 | 35.52 | 36.86 | +2.446% | 28,518 | -30.548% | |
| 2026-02-12 | 37.62 | 37.62 | 35.35 | 35.98 | -3.435% | 25,922 | -28.849% | |
| 2026-02-11 | 37.40 | 37.92 | 36.64 | 37.26 | +0.404% | 21,995 | -31.294% | |
| 2026-02-10 | 36.95 | 37.63 | 36.80 | 37.11 | +0.706% | 56,903 | -31.016% | |
| 2026-02-09 | 35.34 | 37.92 | 35.34 | 36.85 | -1.259% | 55,330 | -30.529% | |
| 2026-02-06 | 36.87 | 37.66 | 36.72 | 37.32 | +2.247% | 39,664 | -31.404% | |
| 2026-02-05 | 36.15 | 37.50 | 35.22 | 36.50 | -0.545% | 60,998 | -29.863% | |
| 2026-02-04 | 35.50 | 36.81 | 35.15 | 36.70 | +4.469% | 42,198 | -30.245% | |
| 2026-02-03 | 35.53 | 36.86 | 34.42 | 35.13 | -1.126% | 53,795 | -27.128% | |
| 2026-02-02 | 33.18 | 35.94 | 32.59 | 35.53 | +7.699% | 86,786 | -27.948% | |
| 2026-01-30 | 32.44 | 33.08 | 31.67 | 32.99 | +0.733% | 43,683 | -22.401% | |
| 2026-01-29 | 31.50 | 32.77 | 31.31 | 32.75 | +3.803% | 43,289 | -21.832% | |
| 2026-01-28 | 33.81 | 33.96 | 31.46 | 31.55 | -6.932% | 42,200 | -18.859% | |
| 2026-01-27 | 33.02 | 34.29 | 33.02 | 33.90 | +1.406% | 44,261 | -24.484% | |
| 2026-01-26 | 33.43 | 33.87 | 32.75 | 33.43 | +0.060% | 39,678 | -23.422% | |
| 2026-01-23 | 33.36 | 34.38 | 33.15 | 33.41 | -1.066% | 35,610 | -23.376% | |
| 2026-01-22 | 33.20 | 34.16 | 32.72 | 33.77 | +2.070% | 32,118 | -24.193% | |
| 2026-01-21 | 32.30 | 33.39 | 32.19 | 33.09 | +3.326% | 69,062 | -22.624% | |
| 2026-01-20 | 31.55 | 32.76 | 31.51 | 32.02 | -1.416% | 46,390 | -20.050% | |
| 2026-01-16 | 32.54 | 32.99 | 32.15 | 32.48 | -0.062% | 32,658 | -21.182% | |
| 2026-01-15 | 31.80 | 32.60 | 31.80 | 32.50 | +2.105% | 20,249 | -21.231% | |
| 2026-01-14 | 32.41 | 32.50 | 31.59 | 31.83 | -0.344% | 22,194 | -19.573% | |
| 2026-01-13 | 32.00 | 32.88 | 31.80 | 31.94 | -0.529% | 29,428 | -19.850% | |
| 2026-01-12 | 31.06 | 32.68 | 30.93 | 32.11 | +2.851% | 28,185 | -20.274% | |
| 2026-01-09 | 31.56 | 31.79 | 30.56 | 31.22 | -0.668% | 24,836 | -18.001% | |
| 2026-01-08 | 30.12 | 31.73 | 30.12 | 31.43 | +3.866% | 40,042 | -18.549% | |
| 2026-01-07 | 30.51 | 30.51 | 30.04 | 30.26 | -1.305% | 24,860 | -15.400% | |
| 2026-01-06 | 29.00 | 31.00 | 29.00 | 30.66 | +2.200% | 47,632 | -16.504% | |
| 2026-01-05 | 29.18 | 30.88 | 29.18 | 30.00 | +3.093% | 42,705 | -14.667% | |
| 2026-01-02 | 29.64 | 30.00 | 28.98 | 29.10 | -1.155% | 58,490 | -12.027% | |
| 2025-12-31 | 29.57 | 29.71 | 27.84 | 29.44 | +0.034% | 52,470 | -13.043% | |
| 2025-12-30 | 29.15 | 29.89 | 29.15 | 29.43 | +0.822% | 29,494 | -13.014% | |
| 2025-12-29 | 29.33 | 29.78 | 28.89 | 29.19 | -1.051% | 33,774 | -12.299% | |
| 2025-12-26 | 29.27 | 29.88 | 28.79 | 29.50 | +0.631% | 33,411 | -13.220% | |
| 2025-12-24 | 28.51 | 30.14 | 28.51 | 29.32 | +3.367% | 70,522 | -12.673% | |
| 2025-12-23 | 28.55 | 28.56 | 26.90 | 28.36 | +1.286% | 76,754 | -9.732% | |
| 2025-12-22 | 28.10 | 28.49 | 27.65 | 28.00 | -0.568% | 41,336 | -8.571% | |
| 2025-12-19 | 29.49 | 29.79 | 27.57 | 28.16 | -6.102% | 36,643 | -9.091% | Div $0.340 |
| 2025-12-18 | 30.03 | 30.55 | 29.79 | 29.99 | +0.200% | 25,522 | -14.638% | |
| 2025-12-17 | 31.10 | 32.10 | 29.66 | 29.93 | -4.101% | 76,424 | -14.467% | |
| 2025-12-16 | 31.49 | 32.87 | 30.95 | 31.21 | -0.032% | 54,324 | -17.975% | |
| 2025-12-15 | 32.51 | 33.95 | 30.88 | 31.22 | -2.832% | 44,324 | -18.001% | |
| 2025-12-12 | 30.80 | 32.32 | 30.75 | 32.13 | +5.310% | 52,522 | -20.324% | |
| 2025-12-11 | 30.48 | 30.75 | 29.53 | 30.51 | +2.040% | 50,506 | -16.093% | |
| 2025-12-10 | 28.36 | 31.09 | 28.30 | 29.90 | +6.519% | 101,613 | -14.381% | |
| 2025-12-09 | 27.58 | 28.58 | 27.32 | 28.07 | +2.821% | 32,674 | -8.799% | |
| 2025-12-08 | 28.14 | 28.51 | 27.19 | 27.30 | -1.692% | 23,382 | -6.227% | |
| 2025-12-05 | 28.23 | 29.00 | 27.58 | 27.77 | -2.149% | 29,462 | -7.814% | |
| 2025-12-04 | 27.95 | 28.70 | 27.95 | 28.38 | -0.386% | 21,742 | -9.796% | |
| 2025-12-03 | 27.60 | 29.43 | 27.46 | 28.49 | +4.512% | 71,403 | -10.144% | |
| 2025-12-02 | 27.34 | 28.02 | 26.84 | 27.26 | +0.776% | 24,799 | -6.090% | |
| 2025-12-01 | 27.10 | 27.51 | 26.86 | 27.05 | -0.185% | 24,463 | -5.360% | |
| 2025-11-28 | 27.25 | 27.82 | 26.77 | 27.10 | -0.294% | 18,515 | -5.535% | |
| 2025-11-26 | 26.72 | 27.43 | 26.48 | 27.18 | +0.891% | 21,641 | -5.813% | |
| 2025-11-25 | 26.60 | 27.11 | 26.38 | 26.94 | +2.317% | 32,990 | -4.974% | |
| 2025-11-24 | 27.15 | 27.39 | 26.11 | 26.33 | -0.903% | 31,341 | -2.773% | |
| 2025-11-21 | 25.90 | 26.68 | 25.80 | 26.57 | +3.627% | 24,932 | -3.651% | |
| 2025-11-20 | 26.41 | 26.57 | 25.58 | 25.64 | -2.137% | 34,979 | -0.156% | |
| 2025-11-19 | 26.06 | 26.74 | 25.92 | 26.20 | -1.020% | 32,238 | -2.290% | |
| 2025-11-18 | 26.66 | 26.92 | 26.45 | 26.47 | -0.563% | 31,513 | -3.287% | |
| 2025-11-17 | 27.41 | 27.41 | 26.54 | 26.62 | -2.598% | 44,897 | -3.832% | |
| 2025-11-14 | 27.67 | 27.89 | 26.37 | 27.33 | -2.358% | 55,069 | -6.330% | |
| 2025-11-13 | 26.75 | 29.43 | 26.75 | 27.99 | +0.539% | 26,170 | -8.539% | |
| 2025-11-12 | 27.38 | 28.08 | 27.38 | 27.84 | +1.903% | 20,093 | -8.046% | |
| 2025-11-11 | 27.00 | 27.76 | 26.88 | 27.32 | +0.961% | 29,032 | -6.296% | |
| 2025-11-10 | 27.03 | 27.86 | 26.76 | 27.06 | +0.222% | 59,545 | -5.395% | |
| 2025-11-07 | 27.20 | 28.07 | 26.71 | 27.00 | -2.067% | 37,357 | -5.185% | |
| 2025-11-06 | 26.86 | 28.34 | 26.86 | 27.57 | +2.187% | 76,860 | -7.145% | |
| 2025-11-05 | 27.02 | 27.39 | 26.78 | 26.98 | -0.259% | 31,135 | -5.115% | |
| 2025-11-04 | 27.29 | 27.55 | 26.49 | 27.05 | -0.734% | 54,705 | -5.360% | |
| 2025-11-03 | 28.27 | 28.27 | 27.05 | 27.25 | -1.447% | 32,596 | -6.055% | |
| 2025-10-31 | 27.54 | 28.33 | 26.83 | 27.65 | +0.582% | 46,698 | -7.414% | |
| 2025-10-30 | 27.61 | 27.91 | 27.28 | 27.49 | -1.540% | 38,704 | -6.875% | |
| 2025-10-29 | 28.86 | 29.06 | 27.70 | 27.92 | -2.207% | 27,846 | -8.309% | |
| 2025-10-28 | 29.37 | 29.48 | 28.55 | 28.55 | -2.792% | 14,435 | -10.333% | |
| 2025-10-27 | 29.15 | 29.64 | 29.07 | 29.37 | +1.032% | 28,876 | -12.836% | |
| 2025-10-24 | 29.25 | 29.48 | 28.88 | 29.07 | -0.343% | 20,604 | -11.937% | |
| 2025-10-23 | 29.00 | 29.34 | 28.75 | 29.17 | +0.552% | 35,854 | -12.239% | |
| 2025-10-22 | 29.45 | 29.50 | 28.89 | 29.01 | -1.158% | 18,921 | -11.755% | |
| 2025-10-21 | 28.82 | 29.57 | 28.82 | 29.35 | +1.768% | 19,951 | -12.777% | |
| 2025-10-20 | 29.06 | 29.58 | 28.73 | 28.84 | -1.063% | 17,901 | -11.234% | |
| 2025-10-17 | 28.99 | 29.50 | 28.72 | 29.15 | +0.413% | 28,394 | -12.178% | |
| 2025-10-16 | 29.47 | 30.05 | 29.03 | 29.03 | -1.726% | 23,447 | -11.815% | |
| 2025-10-15 | 30.29 | 30.29 | 29.44 | 29.54 | 0.000% | 21,025 | -13.338% | |
| 2025-10-14 | 29.50 | 29.74 | 28.57 | 29.54 | +1.792% | 47,626 | -13.338% | |
| 2025-10-13 | 29.21 | 29.42 | 28.60 | 29.02 | +0.834% | 25,661 | -11.785% | |
| 2025-10-10 | 29.72 | 30.07 | 28.44 | 28.78 | -2.441% | 25,929 | -11.049% | |
| 2025-10-09 | 30.01 | 31.65 | 29.44 | 29.50 | -1.699% | 23,518 | -13.220% | |
| 2025-10-08 | 29.91 | 30.85 | 29.85 | 30.01 | +0.705% | 22,408 | -14.695% | |
| 2025-10-07 | 31.05 | 31.45 | 29.65 | 29.80 | -3.404% | 39,318 | -14.094% | |
| 2025-10-06 | 30.89 | 31.10 | 30.36 | 30.85 | +0.162% | 25,014 | -17.018% | |
| 2025-10-03 | 30.75 | 31.21 | 30.32 | 30.80 | +1.617% | 19,741 | -16.883% | |
| 2025-10-02 | 30.61 | 30.63 | 30.24 | 30.31 | -1.782% | 13,212 | -15.539% | |
| 2025-10-01 | 31.00 | 31.32 | 30.69 | 30.86 | -1.042% | 16,938 | -17.045% | |
| 2025-09-30 | 31.35 | 32.05 | 30.38 | 31.18 | -0.016% | 23,451 | -17.909% | |
| 2025-09-29 | 31.66 | 31.67 | 30.83 | 31.19 | -1.266% | 18,308 | -17.922% | |
| 2025-09-26 | 31.84 | 32.31 | 31.44 | 31.59 | -0.879% | 21,947 | -18.962% | |
| 2025-09-25 | 32.62 | 32.95 | 31.87 | 31.87 | -4.409% | 11,079 | -19.674% | Div $0.340 |
| 2025-09-24 | 33.58 | 34.05 | 33.25 | 33.34 | -1.215% | 14,282 | -23.215% | |
| 2025-09-23 | 34.32 | 34.66 | 33.51 | 33.75 | -1.431% | 17,844 | -24.148% | |
| 2025-09-22 | 33.03 | 34.24 | 33.03 | 34.24 | +1.302% | 20,994 | -25.234% | |
| 2025-09-19 | 35.07 | 35.07 | 33.41 | 33.80 | -3.676% | 46,497 | -24.260% | |
| 2025-09-18 | 34.58 | 35.41 | 34.39 | 35.09 | +1.124% | 37,089 | -27.045% | |
| 2025-09-17 | 34.77 | 35.93 | 33.94 | 34.70 | +1.048% | 22,171 | -26.225% | |
| 2025-09-16 | 33.30 | 34.42 | 33.30 | 34.34 | +0.087% | 10,533 | -25.451% | |
| 2025-09-15 | 34.25 | 35.01 | 34.12 | 34.31 | +1.704% | 19,554 | -25.386% | |
| 2025-09-12 | 34.41 | 34.96 | 33.56 | 33.73 | -1.790% | 18,339 | -24.114% | |
| 2025-09-11 | 33.56 | 35.09 | 33.56 | 34.35 | +1.657% | 19,132 | -25.473% | |
| 2025-09-10 | 34.15 | 35.26 | 33.32 | 33.79 | -0.909% | 10,961 | -24.238% | |
| 2025-09-09 | 34.46 | 34.80 | 34.05 | 34.10 | -1.899% | 15,891 | -24.927% | |
| 2025-09-08 | 34.85 | 35.10 | 34.50 | 34.76 | -0.714% | 16,982 | -26.352% | |
| 2025-09-05 | 35.70 | 35.70 | 34.96 | 35.01 | -0.793% | 18,781 | -26.878% | |
| 2025-09-04 | 36.44 | 36.44 | 34.65 | 35.29 | +2.260% | 13,971 | -27.458% | |
| 2025-09-03 | 34.30 | 35.73 | 33.72 | 34.51 | -0.633% | 22,795 | -25.819% | |
| 2025-09-02 | 34.13 | 35.15 | 34.00 | 34.73 | -1.615% | 10,941 | -26.289% | |
| 2025-08-29 | 35.51 | 35.85 | 35.17 | 35.30 | -0.395% | 19,675 | -27.479% | |
| 2025-08-28 | 35.40 | 35.69 | 35.30 | 35.44 | +0.625% | 8,487 | -27.765% | |
| 2025-08-27 | 35.35 | 36.21 | 34.25 | 35.22 | -1.206% | 28,502 | -27.314% | |
| 2025-08-26 | 35.67 | 36.25 | 35.30 | 35.65 | +1.106% | 30,898 | -28.191% | |
| 2025-08-25 | 36.45 | 36.45 | 35.26 | 35.26 | -2.865% | 13,103 | -27.396% | |
| 2025-08-22 | 33.84 | 37.50 | 33.84 | 36.30 | +8.846% | 36,669 | -29.477% | |
| 2025-08-21 | 33.45 | 33.55 | 32.92 | 33.35 | -0.477% | 17,173 | -23.238% | |
| 2025-08-20 | 33.88 | 34.06 | 33.18 | 33.51 | -0.946% | 19,724 | -23.605% | |
| 2025-08-19 | 33.34 | 33.94 | 33.22 | 33.83 | +2.546% | 15,005 | -24.328% | |
| 2025-08-18 | 32.81 | 33.30 | 32.81 | 32.99 | +0.365% | 11,753 | -22.401% | |
| 2025-08-15 | 33.35 | 33.35 | 32.64 | 32.87 | -0.394% | 14,165 | -22.117% | |
| 2025-08-14 | 33.32 | 33.39 | 32.75 | 33.00 | -3.481% | 12,232 | -22.424% | |
| 2025-08-13 | 33.70 | 34.44 | 33.17 | 34.19 | +1.364% | 21,183 | -25.124% | |
| 2025-08-12 | 33.00 | 34.07 | 32.98 | 33.73 | +4.169% | 16,357 | -24.103% | |
| 2025-08-11 | 31.91 | 32.70 | 31.45 | 32.38 | -0.308% | 16,206 | -20.939% | |
| 2025-08-08 | 31.95 | 33.92 | 31.79 | 32.48 | +1.152% | 16,314 | -21.182% | |
| 2025-08-07 | 32.16 | 32.96 | 30.83 | 32.11 | -0.403% | 23,675 | -20.274% | |
| 2025-08-06 | 32.09 | 32.64 | 31.84 | 32.24 | -0.371% | 21,685 | -20.596% | |
| 2025-08-05 | 29.95 | 32.67 | 29.95 | 32.36 | +0.904% | 33,376 | -20.890% | |
| 2025-08-04 | 31.95 | 32.51 | 31.34 | 32.07 | +2.821% | 70,364 | -20.175% | |
| 2025-08-01 | 31.14 | 32.36 | 30.54 | 31.19 | -2.226% | 46,710 | -17.922% | |
| 2025-07-31 | 32.49 | 32.96 | 30.39 | 31.90 | -0.962% | 41,603 | -19.749% | |
| 2025-07-30 | 33.08 | 33.70 | 32.02 | 32.21 | -3.331% | 20,920 | -20.522% | |
| 2025-07-29 | 34.30 | 34.43 | 32.58 | 33.32 | -1.128% | 24,842 | -23.169% | |
| 2025-07-28 | 35.00 | 35.00 | 33.16 | 33.70 | -2.205% | 22,704 | -24.036% | |
| 2025-07-25 | 34.90 | 34.90 | 33.56 | 34.46 | +0.878% | 20,627 | -25.711% | |
| 2025-07-24 | 34.72 | 35.25 | 33.10 | 34.16 | -3.503% | 13,746 | -25.059% | |
| 2025-07-23 | 34.66 | 35.43 | 34.34 | 35.40 | +2.135% | 20,537 | -27.684% | |
| 2025-07-22 | 33.10 | 34.72 | 33.10 | 34.66 | +4.681% | 25,293 | -26.140% | |
| 2025-07-21 | 33.47 | 33.70 | 33.11 | 33.11 | -0.391% | 15,236 | -22.682% | |
| 2025-07-18 | 33.63 | 34.32 | 32.80 | 33.24 | -0.583% | 32,849 | -22.984% | |
| 2025-07-17 | 34.15 | 34.15 | 33.10 | 33.44 | +0.255% | 30,111 | -23.434% | |
| 2025-07-16 | 33.30 | 34.98 | 32.66 | 33.35 | +0.271% | 37,491 | -23.238% | |
| 2025-07-15 | 34.73 | 35.15 | 33.12 | 33.26 | -3.145% | 84,978 | -23.031% | |
| 2025-07-14 | 34.57 | 35.40 | 33.56 | 34.34 | -1.350% | 100,500 | -25.451% | |
| 2025-07-11 | 35.74 | 36.25 | 34.43 | 34.81 | -4.237% | 63,756 | -26.458% | |
| 2025-07-10 | 35.15 | 37.22 | 35.15 | 36.35 | +2.193% | 109,761 | -29.574% | |
| 2025-07-09 | 36.40 | 36.46 | 34.83 | 35.57 | -0.809% | 138,071 | -28.029% | |
| 2025-07-08 | 34.60 | 36.60 | 34.60 | 35.86 | +4.426% | 82,493 | -28.611% | |
| 2025-07-07 | 35.70 | 36.27 | 34.10 | 34.34 | -5.582% | 73,141 | -25.451% | |
| 2025-07-03 | 36.45 | 37.20 | 32.81 | 36.37 | +1.309% | 89,754 | -29.612% | |
| 2025-07-02 | 34.92 | 36.01 | 34.66 | 35.90 | +2.880% | 136,127 | -28.691% | |
| 2025-07-01 | 32.49 | 35.82 | 32.42 | 34.90 | +7.767% | 85,797 | -26.637% | |
| 2025-06-30 | 33.98 | 34.00 | 32.22 | 32.38 | -5.817% | 102,119 | -20.939% | Div $0.340 |
| 2025-06-27 | 34.45 | 35.02 | 34.05 | 34.38 | -0.636% | 95,654 | -25.538% | |
| 2025-06-26 | 33.72 | 34.81 | 33.05 | 34.60 | +4.029% | 61,125 | -26.012% | |
| 2025-06-25 | 33.60 | 34.03 | 32.48 | 33.26 | -1.598% | 80,580 | -23.031% | |
| 2025-06-24 | 33.83 | 34.73 | 33.42 | 33.80 | +0.986% | 58,442 | -24.260% | |
| 2025-06-23 | 32.13 | 33.72 | 32.00 | 33.47 | +3.558% | 57,960 | -23.514% | |
| 2025-06-20 | 32.71 | 33.17 | 32.09 | 32.32 | -0.154% | 89,718 | -20.792% | |
| 2025-06-18 | 32.89 | 33.59 | 32.00 | 32.37 | -1.221% | 53,510 | -20.914% | |
| 2025-06-17 | 33.75 | 34.35 | 32.60 | 32.77 | -4.209% | 51,689 | -21.880% | |
| 2025-06-16 | 31.60 | 34.21 | 31.32 | 34.21 | +9.227% | 106,578 | -25.168% | |
| 2025-06-13 | 31.50 | 31.63 | 30.80 | 31.32 | -1.416% | 134,723 | -18.263% | |
| 2025-06-12 | 31.71 | 32.23 | 31.50 | 31.77 | -1.182% | 83,191 | -19.421% | |
| 2025-06-11 | 32.15 | 33.32 | 31.65 | 32.15 | +0.312% | 67,494 | -20.373% | |
| 2025-06-10 | 34.67 | 34.67 | 31.64 | 32.05 | +0.565% | 19,979 | -20.125% | |
| 2025-06-09 | 31.72 | 33.53 | 31.69 | 31.87 | +0.189% | 29,666 | -19.674% | |
| 2025-06-06 | 32.02 | 32.63 | 31.41 | 31.81 | +1.032% | 34,418 | -19.522% | |
| 2025-06-05 | 32.23 | 32.23 | 31.30 | 31.48 | -2.251% | 18,172 | -18.691% | |
| 2025-06-04 | 32.16 | 32.63 | 31.91 | 32.21 | +0.187% | 17,029 | -20.522% | |
| 2025-06-03 | 32.60 | 33.08 | 31.84 | 32.15 | +1.164% | 85,736 | -20.373% | |
| 2025-06-02 | 31.96 | 33.16 | 31.70 | 31.78 | -2.873% | 40,639 | -19.446% | |
| 2025-05-30 | 33.34 | 33.34 | 31.84 | 32.72 | -0.638% | 13,770 | -21.760% | |
| 2025-05-29 | 34.05 | 34.05 | 32.58 | 32.93 | -0.544% | 10,824 | -22.259% | |
| 2025-05-28 | 33.37 | 33.76 | 32.71 | 33.11 | -1.046% | 17,194 | -22.682% | |
| 2025-05-27 | 32.41 | 34.14 | 32.41 | 33.46 | +4.497% | 16,877 | -23.491% | |
| 2025-05-23 | 31.73 | 32.36 | 31.20 | 32.02 | -0.836% | 17,292 | -20.050% | |
| 2025-05-22 | 32.46 | 33.37 | 32.19 | 32.29 | -1.645% | 14,726 | -20.718% | |
| 2025-05-21 | 34.08 | 34.08 | 32.37 | 32.83 | -3.583% | 10,971 | -22.023% | |
| 2025-05-20 | 34.53 | 34.73 | 33.56 | 34.05 | -3.047% | 10,540 | -24.816% | |
| 2025-05-19 | 34.99 | 35.25 | 34.61 | 35.12 | +0.458% | 15,668 | -27.107% | |
| 2025-05-16 | 34.82 | 35.42 | 34.61 | 34.96 | +0.895% | 12,148 | -26.773% | |
| 2025-05-15 | 34.91 | 36.48 | 34.25 | 34.65 | -0.144% | 15,600 | -26.118% | |
| 2025-05-14 | 33.62 | 34.78 | 33.62 | 34.70 | +1.551% | 32,575 | -26.225% | |
| 2025-05-13 | 32.33 | 34.17 | 32.33 | 34.17 | +3.545% | 14,977 | -25.080% | |
| 2025-05-12 | 31.70 | 33.02 | 31.04 | 33.00 | +7.039% | 32,724 | -22.424% | |
| 2025-05-09 | 30.77 | 31.08 | 30.05 | 30.83 | 0.000% | 8,076 | -16.964% | |
| 2025-05-08 | 30.90 | 31.38 | 30.12 | 30.83 | +1.515% | 19,462 | -16.964% | |
| 2025-05-07 | 30.66 | 30.92 | 30.26 | 30.37 | +0.099% | 12,205 | -15.706% | |
| 2025-05-06 | 29.72 | 30.77 | 29.72 | 30.34 | +0.397% | 12,912 | -15.623% | |
| 2025-05-05 | 31.18 | 31.18 | 30.00 | 30.22 | -3.265% | 14,399 | -15.288% | |
| 2025-05-02 | 29.72 | 31.36 | 29.72 | 31.24 | +6.585% | 25,355 | -18.054% | |
| 2025-05-01 | 30.65 | 30.65 | 29.00 | 29.31 | -2.170% | 36,305 | -12.658% | |
| 2025-04-30 | 30.00 | 30.75 | 28.95 | 29.96 | -1.995% | 13,156 | -14.553% | |
| 2025-04-29 | 30.42 | 30.75 | 30.22 | 30.57 | 0.000% | 13,131 | -16.258% |