Dark

BDL
Flanigan's Enterprises Inc
stock NYSEAMERICAN

At Close

Sep 25, 2026 3:59:40 PM EDT

45.11USD+1.553%(+0.69)22,115

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-44.42)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

42.40USD-0.609%(-0.26)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	44.990000	45.120000	43.600000	45.120000	+1.576%	22,115	0.000%
2026-09-24	43.309900	44.560000	42.500000	44.420000	+1.834%	28,545	+1.576%
2026-09-23	44.290000	44.780000	42.510000	43.620000	+2.877%	22,121	+3.439%
2026-09-22	41.550000	43.000000	41.550000	42.400000	+2.763%	40,249	+6.415%
2026-09-21	42.450000	43.200000	41.030000	41.260000	-3.236%	8,744	+9.355%
2026-09-18	44.130000	44.130000	41.600000	42.640000	-3.486%	9,974	+5.816%
2026-09-17	44.010000	45.650000	43.550000	44.180000	-0.964%	21,879	+2.128%
2026-09-16	45.800000	45.800000	43.820000	44.610000	-1.130%	9,017	+1.143%
2026-09-15	45.190000	46.300000	44.750000	45.120000	+0.178%	15,388	0.000%
2026-09-14	45.680000	46.723000	44.968100	45.040000	-0.837%	22,808	+0.178%
2026-09-11	45.960000	46.600000	44.940100	45.420000	-1.731%	14,820	-0.661%
2026-09-10	45.890000	46.985000	45.140000	46.220000	+0.478%	24,730	-2.380%
2026-09-09	44.270000	46.550000	44.000000	46.000000	+4.002%	17,422	-1.913%
2026-09-08	45.770000	47.490000	44.230000	44.230000	-5.874%	28,203	+2.012%
2026-09-04	45.000000	47.490000	45.000000	46.990000	+2.486%	35,233	-3.980%
2026-09-03	46.605000	46.625000	44.740000	45.850000	+1.640%	16,248	-1.592%
2026-09-02	46.900000	48.399900	45.110000	45.110000	-0.309%	31,743	+0.022%
2026-09-01	45.710000	46.589900	45.250000	45.250000	-3.456%	7,589	-0.287%
2026-08-31	45.600000	47.650000	45.550000	46.870000	+3.011%	19,482	-3.734%
2026-08-28	46.000000	48.290000	45.500000	45.500000	-4.752%	28,061	-0.835%
2026-08-27	50.520000	51.074000	47.770000	47.770000	-7.726%	23,786	-5.547%
2026-08-26	50.800000	52.120000	49.615000	51.770000	+2.373%	39,734	-12.845%
2026-08-25	50.390000	51.990000	49.000000	50.570000	+0.357%	26,942	-10.777%
2026-08-24	48.120000	51.500000	48.120000	50.390000	+4.717%	44,134	-10.458%
2026-08-21	47.820000	48.970000	46.680000	48.120000	+2.252%	16,474	-6.234%
2026-08-20	47.320000	48.190000	46.830000	47.060000	+1.357%	21,875	-4.122%
2026-08-19	48.970000	49.440000	46.430000	46.430000	-6.145%	28,363	-2.821%
2026-08-18	48.800000	50.120000	47.725000	49.470000	+3.299%	33,661	-8.793%
2026-08-17	47.420000	49.620000	46.620000	47.890000	-1.258%	32,737	-5.784%
2026-08-14	48.010000	48.840000	46.790000	48.500000	+1.021%	34,628	-6.969%
2026-08-13	43.030000	48.230000	43.030000	48.010000	+10.622%	106,992	-6.020%
2026-08-12	42.865000	43.900000	42.200000	43.400000	+4.327%	46,530	+3.963%
2026-08-11	42.050000	45.645600	41.600000	41.600000	+1.463%	28,446	+8.462%
2026-08-10	45.050000	45.110000	41.000000	41.000000	-11.101%	25,480	+10.049%
2026-08-07	45.200000	46.298800	45.200000	46.120000	-0.367%	8,819	-2.168%
2026-08-06	44.440000	46.800000	42.540000	46.290000	+4.729%	29,805	-2.528%
2026-08-05	43.720000	45.550000	43.210000	44.200000	+3.126%	56,594	+2.081%
2026-08-04	43.200000	45.120000	42.550000	42.860000	-3.901%	90,309	+5.273%
2026-08-03	42.790000	44.610000	41.290000	44.600000	+6.852%	65,240	+1.166%
2026-07-31	39.580000	43.750000	39.460000	41.740000	+3.573%	43,411	+8.098%
2026-07-30	38.800000	40.300000	37.380000	40.300000	+6.081%	30,513	+11.960%
2026-07-29	38.740000	40.670000	37.090000	37.990000	-3.603%	10,944	+18.768%
2026-07-28	38.400000	40.897800	37.750000	39.410000	+3.875%	42,024	+14.489%
2026-07-27	39.440000	39.560000	37.400000	37.940000	-3.803%	57,934	+18.925%
2026-07-24	38.020000	39.500000	37.010000	39.440000	+3.789%	24,777	+14.402%
2026-07-23	40.000000	40.000000	37.070000	38.000000	-3.406%	16,066	+18.737%
2026-07-22	38.680000	39.650000	36.500000	39.340000	+2.501%	166,270	+14.692%
2026-07-21	39.690000	40.090000	37.555000	38.380000	-1.917%	43,816	+17.561%
2026-07-20	42.000000	42.500000	39.130000	39.130000	-4.816%	42,757	+15.308%
2026-07-17	41.620000	43.130000	40.960000	41.110000	-0.676%	22,108	+9.754%
2026-07-16	41.740000	42.300000	39.750000	41.390000	-3.181%	94,651	+9.012%
2026-07-15	40.500000	42.750000	39.770000	42.750000	+4.908%	18,683	+5.544%
2026-07-14	42.000000	42.070000	39.450000	40.750000	+0.991%	36,687	+10.724%
2026-07-13	43.010000	44.100000	40.170000	40.350000	-10.134%	13,357	+11.822%
2026-07-10	41.780000	45.270000	41.780000	44.900000	+7.933%	35,918	+0.490%
2026-07-09	44.010000	45.610000	40.380000	41.600000	-10.787%	119,412	+8.462%
2026-07-08	44.990000	46.630000	43.759200	46.630000	+8.391%	10,213	-3.238%
2026-07-07	46.290000	46.290000	43.020000	43.020000	-6.070%	19,667	+4.881%
2026-07-06	45.800000	45.800000	43.700000	45.800000	+4.805%	7,412	-1.485%
2026-07-02	46.800000	46.800000	43.700000	43.700000	-0.749%	11,197	+3.249%
2026-07-01	44.000000	44.890000	43.560000	44.030000	-1.806%	8,228	+2.476%
2026-06-30	45.850000	45.850000	44.280000	44.840000	-4.535%	11,725	+0.624%
2026-06-29	44.140000	46.970000	42.770000	46.970000	+6.750%	35,002	-3.939%
2026-06-26	44.790000	44.840000	44.000000	44.000000	-1.124%	2,988	+2.545%
2026-06-25	43.990000	44.500000	41.760000	44.500000	+1.136%	9,612	+1.393%
2026-06-24	44.840000	47.990000	44.000000	44.000000	-1.851%	174,214	+2.545%
2026-06-23	44.830000	44.830000	44.830000	44.830000	+4.232%	403	+0.647%
2026-06-22	42.950000	43.985100	42.950000	43.010000	-2.228%	1,956	+4.906%
2026-06-18	42.840000	44.800000	40.610000	43.990000	+3.971%	7,287	+2.569%
2026-06-17	40.620000	42.310000	40.620000	42.310000	+1.952%	3,053	+6.641%
2026-06-16	38.490000	41.990000	37.250100	41.500000	+8.355%	11,435	+8.723%
2026-06-15	36.654400	38.300000	36.654400	38.300000	+7.994%	11,446	+17.807%
2026-06-12	35.465000	35.465000	35.465000	35.465000	+2.041%	313	+27.224%
2026-06-11	33.700000	35.513000	33.700000	34.755600	-1.333%	1,945	+29.821%
2026-06-10	35.225000	35.225000	35.225000	35.225000	-4.071%	2,677	+28.091%
2026-06-09	35.485534	36.790000	35.485534	36.719900	+6.434%	4,994	+22.876%
2026-06-08	34.840000	38.320000	34.500000	34.500000	+4.545%	5,694	+30.783%
2026-06-04	34.628600	34.628600	33.000000	33.000000	-5.227%	554	+36.727%
2026-06-03	34.820000	34.820000	34.820000	34.820000	+7.073%	515	+29.581%
2026-06-02	32.410000	32.520000	32.410000	32.520000	-2.284%	723	+38.745%
2026-06-01	30.250100	33.300000	30.250000	33.280000	-2.118%	12,058	+35.577%
2026-05-29	34.000000	34.000000	34.000000	34.000000	-1.449%	7,710	+32.706%
2026-05-28	34.250400	34.500000	34.250400	34.500000	0.000%	1,092	+30.783%
2026-05-27	32.000000	34.500000	32.000000	34.500000	+3.853%	536	+30.783%
2026-05-26	34.120000	34.120000	32.170000	33.220000	+2.468%	3,967	+35.822%
2026-05-22	31.810000	32.420000	31.810000	32.420000	+7.128%	1,288	+39.173%
2026-05-21	31.000000	31.000000	30.262800	30.262800	-8.155%	948	+49.094%
2026-05-20	32.950000	32.950000	32.950000	32.950000	-1.081%	527	+36.935%
2026-05-19	31.460000	33.310000	31.460000	33.310000	+5.746%	1,853	+35.455%
2026-05-18	32.000000	32.300000	31.140000	31.500000	-0.631%	2,858	+43.238%
2026-05-15	30.410000	31.700000	30.410000	31.700000	+3.935%	1,277	+42.334%
2026-05-14	29.380000	30.499900	29.380000	30.499900	0.000%	3,202	+47.935%
2026-05-13	30.500000	30.500000	30.499900	30.499900	+0.164%	440	+47.935%
2026-05-11	30.010000	30.450000	30.010000	30.450000	-0.262%	584	+48.177%
2026-05-08	30.000100	30.710000	30.000100	30.530000	-2.709%	664	+47.789%
2026-05-07	30.500000	31.380000	30.500000	31.380000	+1.784%	450	+43.786%
2026-05-06	30.350000	30.930000	30.350000	30.830000	+6.274%	3,296	+46.351%
2026-05-05	31.500000	31.500000	29.010000	29.010000	-9.315%	576	+55.533%
2026-05-04	32.000000	32.000000	31.990000	31.990000	-1.569%	7	+41.044%
2026-05-01	32.200000	32.500000	32.200000	32.500000	+1.215%	3	+38.831%
2026-04-30	30.640000	32.240000	30.550000	32.110000	+10.724%	1,580	+40.517%
2026-04-29	30.830000	32.500000	29.000000	29.000000	-6.602%	1,227	+55.586%
2026-04-28	32.530000	32.530000	31.050000	31.050000	-0.894%	4	+45.314%
2026-04-27	31.000000	33.050000	31.000000	31.330000	-2.490%	2,035	+44.015%
2026-04-24	32.130000	32.130000	32.130000	32.130000	+5.000%	2	+40.430%
2026-04-23	30.000000	34.120000	30.000000	30.600000	+2.650%	1,237	+47.451%
2026-04-22	30.240000	30.240000	29.810000	29.810000	-1.455%	617	+51.359%
2026-04-21	29.560000	31.000000	29.480000	30.250000	+0.934%	2,932	+49.157%
2026-04-20	30.630000	30.630000	29.700000	29.970000	-4.432%	6,419	+50.551%
2026-04-16	31.360000	31.360000	31.360000	31.360000	+1.161%	180	+43.878%
2026-04-15	31.000000	31.000000	31.000000	31.000000	+4.730%	566	+45.548%
2026-04-14	30.440000	30.440000	29.600000	29.600000	-0.437%	900	+52.432%
2026-04-13	31.500000	31.500000	29.450000	29.730000	-5.918%	4,376	+51.766%
2026-04-10	31.130100	31.600000	31.130100	31.600000	-1.939%	954	+42.785%
2026-04-09	32.225000	32.225000	32.225000	32.225000	+0.703%	300	+40.016%
2026-04-08	32.250000	32.270000	31.260000	32.000000	-0.775%	2,538	+41.000%
2026-04-02	31.710000	32.250000	31.710000	32.250000	-3.008%	578	+39.907%
2026-04-01	32.500000	33.500000	32.500000	33.250000	+7.258%	497	+35.699%
2026-03-27	31.250000	31.250000	31.000000	31.000000	-0.641%	1,946	+45.548%
2026-03-26	32.360000	32.779500	31.200000	31.200000	-4.000%	2,013	+44.615%
2026-03-25	32.440000	32.500000	32.000000	32.500000	-2.278%	2,772	+38.831%
2026-03-23	33.257700	33.257700	33.257700	33.257700	+6.801%	183	+35.668%
2026-03-20	31.140000	31.140000	31.140000	31.140000	-10.000%	2,151	+44.894%
2026-03-18	34.600000	34.600000	34.600000	34.600000	+4.912%	420	+30.405%
2026-03-17	35.000000	35.000000	32.980000	32.980000	-4.682%	864	+36.810%
2026-03-16	33.825000	35.000000	33.825000	34.600000	+0.538%	3,487	+30.405%
2026-03-12	33.825000	34.415000	33.825000	34.415000	+3.198%	875	+31.106%
2026-03-11	33.348600	33.348600	33.348600	33.348600	-1.172%	339	+35.298%
2026-03-10	33.538059	33.990000	33.538059	33.744152	+2.255%	715	+33.712%
2026-03-09	33.000000	33.000000	33.000000	33.000000	-1.493%	249	+36.727%
2026-03-05	32.750000	33.500000	32.750000	33.500000	-1.471%	655	+34.687%
2026-03-04	34.000000	34.000000	34.000000	34.000000	+6.217%	203	+32.706%
2026-03-03	32.010000	32.010000	32.010000	32.010000	-5.015%	188	+40.956%
2026-02-25	33.000000	33.700000	32.500000	33.700000	+5.313%	3,147	+33.887%
2026-02-24	32.000000	32.000000	32.000000	32.000000	-1.807%	400	+41.000%
2026-02-19	32.588800	32.588800	32.588800	32.588800	-4.009%	480	+38.452%
2026-02-18	33.000000	33.950000	33.000000	33.950000	+6.094%	1,064	+32.901%
2026-02-17	32.100000	32.100000	32.000000	32.000000	-4.819%	540	+41.000%
2026-02-12	33.620000	33.620000	33.620000	33.620000	+4.248%	314	+34.206%
2026-02-11	32.250000	32.250000	32.250000	32.250000	-0.155%	455	+39.907%
2026-02-10	32.300000	32.300000	32.300000	32.300000	-2.740%	238	+39.690%
2026-02-09	32.000000	33.210000	32.000000	33.210000	+2.185%	2,766	+35.863%
2026-02-04	32.100000	32.500000	32.100000	32.500000	+3.701%	735	+38.831%
2026-02-03	31.800000	31.800000	31.340000	31.340000	-1.447%	858	+43.969%
2026-01-29	32.371500	32.371500	31.800000	31.800000	-5.357%	558	+41.887%
2026-01-28	33.600000	33.600000	33.600000	33.600000	+7.177%	490	+34.286%
2026-01-26	33.620000	33.620000	31.150000	31.350000	-6.418%	645	+43.923%
2026-01-22	32.300000	33.500000	32.300000	33.500000	+7.372%	2,122	+34.687%
2026-01-21	32.100000	32.100000	31.200000	31.200000	-0.700%	759	+44.615%
2026-01-20	31.594400	32.620000	31.420000	31.420000	-1.996%	1,998	+43.603%
2026-01-15	31.600000	32.060000	31.179748	32.060000	-0.280%	3,904	+40.736%
2026-01-14	30.000000	32.180000	30.000000	32.150000	+1.260%	1,306	+40.342%
2026-01-13	33.170000	33.170000	31.750000	31.750000	+0.698%	618	+42.110%
2026-01-12	31.540000	31.540000	31.530000	31.530000	-0.693%	1,040	+43.102%
2026-01-09	32.000000	32.000000	30.160000	31.750000	-0.812%	2,972	+42.110%
2026-01-08	31.810000	32.010000	30.500000	32.010000	+7.416%	2,046	+40.956%
2026-01-07	30.790000	30.840000	29.800000	29.800000	-4.517%	847	+51.409%
2026-01-06	29.950000	32.310000	29.930000	31.209900	+5.265%	6,330	+44.570%
2026-01-02	29.267600	29.649900	29.135000	29.649000	+0.166%	1,856	+52.181%
2025-12-30	30.270000	31.400000	29.210000	29.600000	-2.632%	7,487	+52.432%
2025-12-29	30.330000	31.890000	29.390000	30.400000	+2.772%	9,742	+48.421%
2025-12-26	29.500000	30.200000	29.000000	29.580000	+3.571%	4,383	+52.535%
2025-12-24	28.560000	28.560000	28.560000	28.560000	-1.967%	1	+57.983%
2025-12-23	29.133100	29.133100	29.133100	29.133100	+3.126%	596	+54.875%
2025-12-22	28.220000	28.600000	28.220000	28.250000	+0.893%	1,185	+59.717%
2025-12-19	28.000000	28.000000	28.000000	28.000000	-3.415%	999	+61.143%
2025-12-18	28.050000	29.600000	28.020000	28.990000	-5.907%	1,863	+55.640%
2025-12-17	30.600000	30.810000	30.520000	30.810000	+0.983%	265	+46.446%
2025-12-16	31.150000	31.150000	30.510000	30.510000	-1.581%	672	+47.886%
2025-12-15	29.990000	32.700000	29.482200	31.000000	+8.354%	4,470	+45.548%
2025-12-12	30.000000	30.000000	28.610000	28.610000	-4.633%	526	+57.707%
2025-12-11	30.000000	30.000000	30.000000	30.000000	-0.033%	203	+50.400%
2025-12-10	30.010000	30.010000	30.010000	30.010000	+3.483%	877	+50.350%
2025-12-09	29.000000	29.000000	29.000000	29.000000	+5.263%	430	+55.586%
2025-12-08	27.550000	27.550000	27.550000	27.550000	-9.524%	494	+63.775%
2025-12-04	30.330000	30.450000	30.330000	30.450000	+0.296%	1,455	+48.177%
2025-12-03	31.000000	31.000000	30.360000	30.360000	+1.200%	508	+48.617%
2025-12-02	30.000000	30.000000	30.000000	30.000000	-6.250%	206	+50.400%
2025-11-28	32.000000	32.000000	32.000000	32.000000	0.000%	402	+41.000%
2025-11-26	32.000000	32.000000	32.000000	32.000000	-2.379%	357	+41.000%
2025-11-25	32.200000	32.780000	32.200000	32.780000	0.000%	640	+37.645%
2025-11-24	32.780000	32.780000	32.780000	32.780000	+9.303%	176	+37.645%
2025-11-21	29.990000	29.990000	29.990000	29.990000	-7.152%	787	+50.450%
2025-11-20	32.300000	32.300000	32.300000	32.300000	+4.497%	343	+39.690%
2025-11-18	31.010000	31.010000	30.910000	30.910000	-0.097%	567	+45.972%
2025-11-17	30.940000	30.940000	30.940000	30.940000	-0.514%	499	+45.831%
2025-11-14	31.500000	31.500000	30.940000	31.100000	-1.270%	1,678	+45.080%
2025-11-13	31.634300	31.634300	31.500000	31.500000	-0.063%	812	+43.238%
2025-11-12	31.520000	31.520000	31.520000	31.520000	+0.063%	469	+43.147%
2025-11-11	31.810000	31.810000	31.500100	31.500100	-1.562%	912	+43.238%
2025-11-10	32.000000	32.000000	32.000000	32.000000	+1.298%	652	+41.000%
2025-11-07	31.550000	31.590000	29.580000	31.590000	+0.127%	1,706	+42.830%
2025-11-06	31.550000	31.550000	31.550000	31.550000	-4.365%	718	+43.011%
2025-11-05	31.600000	32.990000	31.600000	32.990000	+4.399%	712	+36.769%
2025-11-04	31.600000	31.600000	31.600000	31.600000	+0.317%	353	+42.785%
2025-11-03	31.500000	31.500000	31.500000	31.500000	-0.476%	382	+43.238%
2025-10-31	31.610000	31.650500	31.510000	31.650500	+0.478%	952	+42.557%
2025-10-30	31.970000	31.970000	31.500000	31.500000	-0.537%	972	+43.238%
2025-10-29	31.670000	31.670000	31.670000	31.670000	0.000%	428	+42.469%
2025-10-28	31.520000	32.742800	31.500000	31.670000	-0.546%	1,150	+42.469%
2025-10-24	31.900000	32.750000	31.843800	31.843800	+2.722%	849	+41.692%
2025-10-23	32.900000	32.900000	31.000000	31.000000	-3.532%	27,668	+45.548%
2025-10-21	33.699900	33.699900	32.135000	32.135000	+0.895%	441	+40.408%
2025-10-17	31.500000	31.850000	30.232700	31.850000	-5.265%	1,326	+41.664%
2025-10-15	32.620000	33.620000	32.620000	33.620000	+5.260%	1,103	+34.206%
2025-10-14	32.250000	32.250000	30.750000	31.940000	+1.849%	2,325	+41.265%
2025-10-13	30.455000	31.360000	30.455000	31.360000	+0.513%	1,152	+43.878%
2025-10-10	31.200000	31.200000	31.200000	31.200000	-0.795%	244	+44.615%
2025-10-09	31.450000	31.450000	31.450000	31.450000	+1.517%	634	+43.466%
2025-10-07	30.270000	31.400000	29.000000	30.980000	-3.188%	1,622	+45.642%
2025-10-06	32.000000	32.000000	32.000000	32.000000	-0.744%	548	+41.000%
2025-10-03	32.240000	32.240000	32.240000	32.240000	+6.897%	403	+39.950%
2025-10-02	31.000000	31.180000	30.080000	30.160000	-1.631%	3,839	+49.602%
2025-10-01	31.880000	31.880000	30.660000	30.660000	-3.827%	887	+47.162%
2025-09-30	32.450000	32.450000	30.750000	31.880000	+6.814%	3,555	+41.531%
2025-09-26	30.480000	30.480000	29.846400	29.846400	+2.039%	1,914	+51.174%
2025-09-23	29.250000	29.250000	29.250000	29.250000	-5.645%	1,217	+54.256%
2025-09-22	31.000000	31.000000	31.000000	31.000000	-2.301%	411	+45.548%
2025-09-19	28.350000	31.730000	28.350000	31.730000	0.000%	1,501	+42.200%
2025-09-18	29.000000	31.730000	29.000000	31.730000	+14.673%	2,150	+42.200%
2025-09-17	27.000000	30.750000	26.940000	27.670000	+2.481%	6,292	+63.065%
2025-09-16	26.550000	27.065000	26.330517	27.000000	+0.372%	2,508	+67.111%
2025-09-15	26.580000	27.000000	26.580000	26.900000	-2.181%	1,451	+67.732%
2025-09-12	27.500000	27.500000	27.499900	27.499900	+3.267%	997	+64.073%
2025-09-11	27.000000	27.175700	26.630000	26.630000	-3.164%	2,495	+69.433%
2025-09-10	28.110000	28.110000	27.500000	27.500000	-1.171%	2,137	+64.073%
2025-09-09	28.150000	28.150000	27.825800	27.825800	-3.181%	1,814	+62.152%
2025-09-08	28.800000	28.800000	28.740000	28.740000	-7.320%	844	+56.994%
2025-09-05	31.010000	31.010000	31.010000	31.010000	0.000%	3	+45.501%
2025-09-04	29.510000	31.010000	29.510000	31.010000	+9.267%	521	+45.501%
2025-09-03	30.050000	30.050000	28.380000	28.380000	-5.557%	1,292	+58.985%
2025-09-02	29.050000	30.050000	29.050000	30.050000	+3.478%	374	+50.150%
2025-08-29	29.250000	29.250000	28.450000	29.040000	-1.559%	3,101	+55.372%
2025-08-28	29.600000	29.800000	29.500000	29.500000	-0.439%	4,557	+52.949%
2025-08-27	29.999900	30.000000	29.630000	29.630000	-2.017%	1,291	+52.278%
2025-08-26	30.240000	30.440000	30.200000	30.240000	-0.852%	46	+49.206%
2025-08-25	30.440000	30.500000	30.440000	30.500000	-1.613%	372	+47.934%
2025-08-22	30.999900	30.999900	30.999900	30.999900	-2.393%	585	+45.549%
2025-08-20	31.760000	31.760000	31.760000	31.760000	+3.117%	494	+42.065%
2025-08-19	30.900000	30.900000	30.800000	30.800000	-0.009%	589	+46.494%
2025-08-14	31.336100	31.336100	30.000000	30.802900	+2.098%	2,432	+46.480%
2025-08-13	30.170000	30.170000	30.170000	30.170000	-5.423%	607	+49.553%
2025-08-11	31.900000	31.900000	31.900000	31.900000	+2.408%	5	+41.442%
2025-08-08	32.920000	33.030000	31.150000	31.150000	-5.635%	1,240	+44.848%
2025-08-07	31.070000	33.410000	31.040000	33.010000	+8.944%	3,847	+36.686%
2025-08-06	30.300000	30.300000	30.300000	30.300000	-2.321%	536	+48.911%
2025-08-04	31.020000	31.020000	31.020000	31.020000	+2.039%	573	+45.455%
2025-08-01	30.400000	30.400000	30.400000	30.400000	-5.000%	316	+48.421%
2025-07-31	32.780000	33.000000	32.000000	32.000000	-7.219%	1,070	+41.000%
2025-07-30	34.490000	34.490000	34.490000	34.490000	+5.636%	333	+30.821%
2025-07-29	32.650000	32.650000	32.650000	32.650000	-4.168%	340	+38.193%
2025-07-28	34.070000	34.070000	34.070000	34.070000	+3.935%	2	+32.433%
2025-07-25	32.780000	32.780000	32.780000	32.780000	-3.899%	765	+37.645%
2025-07-23	31.010000	34.110000	31.010000	34.110000	+9.152%	322	+32.278%
2025-07-22	30.620000	31.250000	30.620000	31.250000	-5.174%	550	+44.384%
2025-07-21	30.500000	32.955000	30.500000	32.955000	+1.027%	1,336	+36.914%
2025-07-18	32.550000	32.620000	32.550000	32.620000	-2.452%	1,952	+38.320%
2025-07-17	34.500000	34.500000	33.300000	33.440000	-2.677%	2,523	+34.928%
2025-07-16	34.000000	34.359900	34.000000	34.359900	+1.958%	798	+31.316%
2025-07-15	33.750000	33.750000	33.690000	33.700000	+0.030%	81	+33.887%
2025-07-14	33.690000	33.690000	33.690000	33.690000	+1.323%	718	+33.927%
2025-07-11	33.250000	33.250000	33.250000	33.250000	-1.306%	962	+35.699%
2025-07-09	34.700000	34.700000	33.690000	33.690000	+5.810%	1,060	+33.927%
2025-07-08	31.410000	33.160000	31.100000	31.840000	+9.004%	5,000	+41.709%
2025-07-07	29.210000	29.210000	29.210000	29.210000	+0.724%	576	+54.468%
2025-07-01	32.010000	32.010000	29.000000	29.000000	-16.475%	743	+55.586%
2025-06-30	34.720000	34.720000	34.720000	34.720000	-1.308%	1,597	+29.954%
2025-06-27	31.090000	35.180000	31.000000	35.180000	+13.484%	11,282	+28.255%
2025-06-25	31.000000	31.000000	30.750000	31.000000	+1.274%	1,998	+45.548%
2025-06-24	30.710000	31.540000	30.610000	30.610000	+0.033%	649	+47.403%
2025-06-23	31.040000	31.040000	30.600000	30.600000	-0.326%	1,339	+47.451%
2025-06-20	31.980000	31.980000	30.110000	30.700000	+0.557%	2,718	+46.971%
2025-06-18	30.401700	30.530000	30.401700	30.530000	0.000%	1,939	+47.789%
2025-06-17	29.860000	30.630000	29.410000	30.530000	-0.359%	1,611	+47.789%
2025-06-16	30.543600	30.640000	30.543600	30.640000	-0.033%	606	+47.258%
2025-06-13	30.480000	31.450000	29.650000	30.650000	-1.288%	2,436	+47.210%
2025-06-12	30.852400	31.659000	30.420000	31.050000	-5.017%	2,182	+45.314%
2025-06-11	31.120000	32.750000	31.000000	32.690000	+0.031%	3,311	+38.024%
2025-06-10	33.200000	33.200000	32.680000	32.680000	-0.940%	4,582	+38.066%
2025-06-09	33.500000	35.980000	32.990000	32.990000	-0.633%	12,135	+36.769%
2025-06-06	32.000000	33.495000	31.800000	33.200000	+5.732%	4,096	+35.904%
2025-06-05	29.150000	32.990000	29.150000	31.400000	+4.964%	8,712	+43.694%
2025-06-04	29.450000	29.915000	28.520000	29.915000	+6.459%	2,477	+50.827%
2025-06-03	28.927300	28.927300	28.100000	28.100000	-0.016%	997	+60.569%
2025-06-02	28.090500	28.104500	28.090500	28.104500	+2.716%	835	+60.544%
2025-05-30	26.510000	27.800000	26.510000	27.361400	-2.246%	1,520	+64.904%
2025-05-29	27.250000	27.990000	27.250000	27.990000	-0.071%	2	+61.200%
2025-05-28	27.990000	28.030000	27.990000	28.010000	-0.603%	920	+61.085%
2025-05-27	27.935700	28.180000	27.000100	28.180000	+6.742%	2,329	+60.114%
2025-05-23	27.700000	28.500000	26.400000	26.400000	-4.590%	1,540	+70.909%
2025-05-22	27.100000	27.670000	27.100000	27.670000	+2.481%	2,704	+63.065%
2025-05-21	24.200000	27.990000	23.760000	27.000000	+14.407%	44,206	+67.111%
2025-05-20	23.380000	24.120000	23.150000	23.600000	+1.534%	7,605	+91.186%
2025-05-19	23.250000	23.250000	22.610000	23.243400	-0.584%	2,450	+94.120%
2025-05-16	23.707600	23.707600	23.380000	23.380000	-2.333%	1,144	+92.985%
2025-05-15	23.625000	23.938400	23.625000	23.938400	+1.866%	433	+88.484%
2025-05-13	23.755000	23.755000	23.500000	23.500000	-1.073%	1,001	+92.000%
2025-05-12	24.010000	24.010000	23.680000	23.755000	-0.523%	3,027	+89.939%
2025-05-09	23.880000	23.880000	23.880000	23.880000	+0.738%	184	+88.945%
2025-05-05	23.750000	23.750000	22.700000	23.705000	-2.126%	3,973	+90.340%
2025-05-01	24.160000	24.220000	24.160000	24.220000	-1.143%	563	+86.292%
2025-04-30	24.240000	24.500000	24.200000	24.500000	+2.510%	1,191	+84.163%
2025-04-29	23.900000	23.900000	23.900000	23.900000	-3.356%	2	+88.787%
2025-04-28	24.730000	24.730000	24.730000	24.730000	+3.235%	359	+82.450%
2025-04-25	24.500000	24.960000	23.825000	23.955000	-1.460%	1,794	+88.353%
2025-04-24	23.890000	24.310000	23.890000	24.310000	+1.551%	468	+85.603%
2025-04-23	24.250000	24.250000	23.725000	23.938600	+1.866%	1,423	+88.482%
2025-04-22	23.686200	23.686200	23.500000	23.500000	+1.206%	520	+92.000%
2025-04-21	23.220000	23.220000	23.220000	23.220000	-1.191%	125	+94.315%
2025-04-16	24.170000	24.170000	23.500000	23.500000	+0.245%	363	+92.000%
2025-04-15	24.120000	24.130000	23.442500	23.442500	-5.321%	671	+92.471%
2025-04-14	24.760000	24.760000	24.760000	24.760000	+4.473%	2	+82.229%
2025-04-11	23.685600	24.600000	23.685600	23.700000	-3.305%	2,089	+90.380%
2025-04-10	24.222800	24.800000	24.222800	24.510000	+2.082%	2,336	+84.088%
2025-04-09	24.000000	24.010000	23.800000	24.010000	-0.794%	1,500	+87.922%
2025-04-08	24.564300	25.000000	24.202100	24.202100	-1.697%	1,882	+86.430%
2025-04-07	24.256500	25.499900	24.250000	24.620000	+0.490%	5,184	+83.266%
2025-04-04	24.425600	25.410000	24.380100	24.500000	-1.922%	8,102	+84.163%
2025-04-03	24.420000	24.980000	24.420000	24.980000	+1.093%	628	+80.624%
2025-03-31	24.710000	24.710000	24.710000	24.710000	-1.120%	368	+82.598%
2025-03-28	24.471800	25.000000	24.471800	24.990000	-2.000%	1,816	+80.552%
2025-03-27	24.570000	25.500000	24.560000	25.500000	+3.701%	4,485	+76.941%
2025-03-25	24.590000	24.590000	24.590000	24.590000	-0.847%	284	+83.489%
2025-03-24	24.430000	24.800000	24.430000	24.800000	-0.800%	1,310	+81.935%
2025-03-21	24.760000	25.200000	24.760000	25.000000	-0.398%	3,610	+80.480%
2025-03-20	25.240000	25.500000	25.020000	25.100000	-0.397%	2,366	+79.761%
2025-03-19	25.280000	25.300000	24.700000	25.200000	+0.159%	2,333	+79.048%
2025-03-18	25.190000	25.310000	24.570000	25.160000	-0.159%	7,649	+79.332%
2025-03-17	25.200000	25.200000	25.200000	25.200000	+2.024%	428	+79.048%
2025-03-14	24.700000	24.700000	24.700000	24.700000	-3.137%	1,044	+82.672%
2025-03-12	24.301500	25.499900	24.301500	25.499900	+2.122%	1,190	+76.942%
2025-03-10	24.470000	25.110000	24.470000	24.970000	+2.757%	4,635	+80.697%
2025-03-07	24.300000	24.300000	24.300000	24.300000	-4.668%	492	+85.679%
2025-03-06	25.490000	25.490000	25.490000	25.490000	+1.231%	646	+77.011%
2025-03-05	24.790000	25.290000	24.600000	25.180000	+2.358%	6,437	+79.190%
2025-03-04	24.600000	24.600000	24.600000	24.600000	-1.600%	606	+83.415%
2025-03-03	25.090000	25.090000	25.000000	25.000000	-1.147%	1,166	+80.480%
2025-02-26	25.290000	25.290000	25.290000	25.290000	+0.637%	340	+78.410%
2025-02-25	25.130000	25.130000	25.130000	25.130000	+2.196%	498	+79.546%
2025-02-24	24.990000	24.990000	24.590000	24.590000	-1.245%	552	+83.489%
2025-02-20	24.900000	24.900000	24.900000	24.900000	-1.503%	825	+81.205%
2025-02-14	25.280000	25.280000	25.280000	25.280000	+1.649%	5	+78.481%
2025-02-13	24.740000	24.870000	24.740000	24.870000	-1.466%	40	+81.423%
2025-02-12	24.550000	25.300000	24.550000	25.240000	+1.162%	5,049	+78.764%
2025-02-11	25.070000	25.150000	24.950000	24.950000	-0.894%	1,387	+80.842%
2025-02-10	24.250100	25.175000	24.250100	25.175000	-0.297%	1,042	+79.225%
2025-02-07	25.280000	25.290000	25.140000	25.250000	-0.591%	3,176	+78.693%
2025-02-05	25.390000	25.400000	24.830000	25.400000	+1.357%	2,588	+77.638%
2025-02-04	24.770000	25.140000	24.770000	25.060000	+1.787%	2,100	+80.048%
2025-02-03	25.307000	25.307000	24.620000	24.620000	-1.005%	509	+83.266%
2025-01-31	25.400000	25.400000	24.830000	24.870000	-2.009%	1,575	+81.423%
2025-01-30	24.850000	25.380000	24.850000	25.380000	+0.515%	1,936	+77.778%
2025-01-29	24.870000	25.250000	24.870000	25.250000	-0.512%	1,758	+78.693%
2025-01-28	25.020000	25.380000	24.900000	25.380000	+0.039%	2,078	+77.778%
2025-01-27	25.500000	25.500000	25.370000	25.370000	-0.118%	558	+77.848%
2025-01-24	25.050000	25.400000	24.800000	25.400000	-0.392%	5,322	+77.638%
2025-01-23	24.620000	25.500000	24.500000	25.500000	+3.072%	8,818	+76.941%
2025-01-22	24.740000	24.740000	24.740000	24.740000	-1.000%	714	+82.377%
2025-01-21	24.830000	25.500000	24.760000	24.990000	+0.361%	3,778	+80.552%
2025-01-17	25.210000	25.500000	24.820000	24.900000	+0.181%	6,762	+81.205%
2025-01-16	25.000000	25.000000	24.855000	24.855000	+2.284%	1,012	+81.533%
2025-01-15	25.250000	25.440000	24.300000	24.300000	-2.391%	2,642	+85.679%
2025-01-14	25.060000	25.060000	24.895200	24.895200	-1.717%	1,657	+81.240%
2025-01-13	24.720000	25.330000	24.720000	25.330000	+0.836%	1,370	+78.129%
2025-01-10	24.760000	25.500000	24.610000	25.120000	+0.884%	5,851	+79.618%
2025-01-08	24.710000	25.380000	24.680000	24.900000	-1.073%	7,445	+81.205%
2025-01-07	24.903600	25.310000	24.750000	25.170000	+1.697%	8,468	+79.261%
2025-01-06	24.220000	24.750000	24.220000	24.750000	-0.841%	2,375	+82.303%
2025-01-03	24.960000	24.960000	24.960000	24.960000	+1.463%	1	+80.769%
2025-01-02	24.149200	25.350000	24.149200	24.600000	-2.574%	2,506	+83.415%