Dark

BDL
Flanigan's Enterprises Inc
stock NYSEAMERICAN

At Close

Aug 10, 2026 3:41:32 PM EDT

41.99USD-8.955%(-4.13)25,478

35.82Bid 48.23Ask 12.41Spread

Pre-market

0.00USD-100.000%(-46.29)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

41.00USD-2.358%(-0.99)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	44.540000	44.540000	41.190000	41.990000	-8.955%	25,478	0.000%
2026-08-07	45.200000	46.298800	45.200000	46.120000	-0.367%	8,819	-8.955%
2026-08-06	44.440000	46.800000	42.540000	46.290000	+4.729%	29,805	-9.289%
2026-08-05	43.720000	45.550000	43.210000	44.200000	+3.126%	56,594	-5.000%
2026-08-04	43.200000	45.120000	42.550000	42.860000	-3.901%	90,309	-2.030%
2026-08-03	42.790000	44.610000	41.290000	44.600000	+6.852%	65,240	-5.852%
2026-07-31	39.580000	43.750000	39.460000	41.740000	+3.573%	43,411	+0.599%
2026-07-30	38.800000	40.300000	37.380000	40.300000	+6.081%	30,513	+4.194%
2026-07-29	38.740000	40.670000	37.090000	37.990000	-3.603%	10,944	+10.529%
2026-07-28	38.400000	40.897800	37.750000	39.410000	+3.875%	42,024	+6.547%
2026-07-27	39.440000	39.560000	37.400000	37.940000	-3.803%	57,934	+10.675%
2026-07-24	38.020000	39.500000	37.010000	39.440000	+3.789%	24,777	+6.466%
2026-07-23	40.000000	40.000000	37.070000	38.000000	-3.406%	16,066	+10.500%
2026-07-22	38.680000	39.650000	36.500000	39.340000	+2.501%	166,270	+6.736%
2026-07-21	39.690000	40.090000	37.555000	38.380000	-1.917%	43,816	+9.406%
2026-07-20	42.000000	42.500000	39.130000	39.130000	-4.816%	42,757	+7.309%
2026-07-17	41.620000	43.130000	40.960000	41.110000	-0.676%	22,108	+2.141%
2026-07-16	41.740000	42.300000	39.750000	41.390000	-3.181%	94,651	+1.450%
2026-07-15	40.500000	42.750000	39.770000	42.750000	+4.908%	18,683	-1.778%
2026-07-14	42.000000	42.070000	39.450000	40.750000	+0.991%	36,687	+3.043%
2026-07-13	43.010000	44.100000	40.170000	40.350000	-10.134%	13,357	+4.064%
2026-07-10	41.780000	45.270000	41.780000	44.900000	+7.933%	35,918	-6.481%
2026-07-09	44.010000	45.610000	40.380000	41.600000	-10.787%	119,412	+0.938%
2026-07-08	44.990000	46.630000	43.759200	46.630000	+8.391%	10,213	-9.951%
2026-07-07	46.290000	46.290000	43.020000	43.020000	-6.070%	19,667	-2.394%
2026-07-06	45.800000	45.800000	43.700000	45.800000	+4.805%	7,412	-8.319%
2026-07-02	46.800000	46.800000	43.700000	43.700000	-0.749%	11,197	-3.913%
2026-07-01	44.000000	44.890000	43.560000	44.030000	-1.806%	8,228	-4.633%
2026-06-30	45.850000	45.850000	44.280000	44.840000	-4.535%	11,725	-6.356%
2026-06-29	44.140000	46.970000	42.770000	46.970000	+6.750%	35,002	-10.603%
2026-06-26	44.790000	44.840000	44.000000	44.000000	-1.124%	2,988	-4.568%
2026-06-25	43.990000	44.500000	41.760000	44.500000	+1.136%	9,612	-5.640%
2026-06-24	44.840000	47.990000	44.000000	44.000000	-1.851%	174,214	-4.568%
2026-06-23	44.830000	44.830000	44.830000	44.830000	+4.232%	403	-6.335%
2026-06-22	42.950000	43.985100	42.950000	43.010000	-2.228%	1,956	-2.372%
2026-06-18	42.840000	44.800000	40.610000	43.990000	+3.971%	7,287	-4.546%
2026-06-17	40.620000	42.310000	40.620000	42.310000	+1.952%	3,053	-0.756%
2026-06-16	38.490000	41.990000	37.250100	41.500000	+8.355%	11,435	+1.181%
2026-06-15	36.654400	38.300000	36.654400	38.300000	+7.994%	11,446	+9.634%
2026-06-12	35.465000	35.465000	35.465000	35.465000	+2.041%	313	+18.398%
2026-06-11	33.700000	35.513000	33.700000	34.755600	-1.333%	1,945	+20.815%
2026-06-10	35.225000	35.225000	35.225000	35.225000	-4.071%	2,677	+19.205%
2026-06-09	35.485534	36.790000	35.485534	36.719900	+6.434%	4,994	+14.352%
2026-06-08	34.840000	38.320000	34.500000	34.500000	+4.545%	5,694	+21.710%
2026-06-04	34.628600	34.628600	33.000000	33.000000	-5.227%	554	+27.242%
2026-06-03	34.820000	34.820000	34.820000	34.820000	+7.073%	515	+20.592%
2026-06-02	32.410000	32.520000	32.410000	32.520000	-2.284%	723	+29.121%
2026-06-01	30.250100	33.300000	30.250000	33.280000	-2.118%	12,058	+26.172%
2026-05-29	34.000000	34.000000	34.000000	34.000000	-1.449%	7,710	+23.500%
2026-05-28	34.250400	34.500000	34.250400	34.500000	0.000%	1,092	+21.710%
2026-05-27	32.000000	34.500000	32.000000	34.500000	+3.853%	536	+21.710%
2026-05-26	34.120000	34.120000	32.170000	33.220000	+2.468%	3,967	+26.400%
2026-05-22	31.810000	32.420000	31.810000	32.420000	+7.128%	1,288	+29.519%
2026-05-21	31.000000	31.000000	30.262800	30.262800	-8.155%	948	+38.751%
2026-05-20	32.950000	32.950000	32.950000	32.950000	-1.081%	527	+27.436%
2026-05-19	31.460000	33.310000	31.460000	33.310000	+5.746%	1,853	+26.058%
2026-05-18	32.000000	32.300000	31.140000	31.500000	-0.631%	2,858	+33.302%
2026-05-15	30.410000	31.700000	30.410000	31.700000	+3.935%	1,277	+32.461%
2026-05-14	29.380000	30.499900	29.380000	30.499900	0.000%	3,202	+37.673%
2026-05-13	30.500000	30.500000	30.499900	30.499900	+0.164%	440	+37.673%
2026-05-11	30.010000	30.450000	30.010000	30.450000	-0.262%	584	+37.898%
2026-05-08	30.000100	30.710000	30.000100	30.530000	-2.709%	664	+37.537%
2026-05-07	30.500000	31.380000	30.500000	31.380000	+1.784%	450	+33.811%
2026-05-06	30.350000	30.930000	30.350000	30.830000	+6.274%	3,296	+36.199%
2026-05-05	31.500000	31.500000	29.010000	29.010000	-9.315%	576	+44.743%
2026-05-04	32.000000	32.000000	31.990000	31.990000	-1.569%	7	+31.260%
2026-05-01	32.200000	32.500000	32.200000	32.500000	+1.215%	3	+29.200%
2026-04-30	30.640000	32.240000	30.550000	32.110000	+10.724%	1,580	+30.769%
2026-04-29	30.830000	32.500000	29.000000	29.000000	-6.602%	1,227	+44.793%
2026-04-28	32.530000	32.530000	31.050000	31.050000	-0.894%	4	+35.233%
2026-04-27	31.000000	33.050000	31.000000	31.330000	-2.490%	2,035	+34.025%
2026-04-24	32.130000	32.130000	32.130000	32.130000	+5.000%	2	+30.688%
2026-04-23	30.000000	34.120000	30.000000	30.600000	+2.650%	1,237	+37.222%
2026-04-22	30.240000	30.240000	29.810000	29.810000	-1.455%	617	+40.859%
2026-04-21	29.560000	31.000000	29.480000	30.250000	+0.934%	2,932	+38.810%
2026-04-20	30.630000	30.630000	29.700000	29.970000	-4.432%	6,419	+40.107%
2026-04-16	31.360000	31.360000	31.360000	31.360000	+1.161%	180	+33.897%
2026-04-15	31.000000	31.000000	31.000000	31.000000	+4.730%	566	+35.452%
2026-04-14	30.440000	30.440000	29.600000	29.600000	-0.437%	900	+41.858%
2026-04-13	31.500000	31.500000	29.450000	29.730000	-5.918%	4,376	+41.238%
2026-04-10	31.130100	31.600000	31.130100	31.600000	-1.939%	954	+32.880%
2026-04-09	32.225000	32.225000	32.225000	32.225000	+0.703%	300	+30.303%
2026-04-08	32.250000	32.270000	31.260000	32.000000	-0.775%	2,538	+31.219%
2026-04-02	31.710000	32.250000	31.710000	32.250000	-3.008%	578	+30.202%
2026-04-01	32.500000	33.500000	32.500000	33.250000	+7.258%	497	+26.286%
2026-03-27	31.250000	31.250000	31.000000	31.000000	-0.641%	1,946	+35.452%
2026-03-26	32.360000	32.779500	31.200000	31.200000	-4.000%	2,013	+34.583%
2026-03-25	32.440000	32.500000	32.000000	32.500000	-2.278%	2,772	+29.200%
2026-03-23	33.257700	33.257700	33.257700	33.257700	+6.801%	183	+26.256%
2026-03-20	31.140000	31.140000	31.140000	31.140000	-10.000%	2,151	+34.843%
2026-03-18	34.600000	34.600000	34.600000	34.600000	+4.912%	420	+21.358%
2026-03-17	35.000000	35.000000	32.980000	32.980000	-4.682%	864	+27.320%
2026-03-16	33.825000	35.000000	33.825000	34.600000	+0.538%	3,487	+21.358%
2026-03-12	33.825000	34.415000	33.825000	34.415000	+3.198%	875	+22.011%
2026-03-11	33.348600	33.348600	33.348600	33.348600	-1.172%	339	+25.912%
2026-03-10	33.538059	33.990000	33.538059	33.744152	+2.255%	715	+24.436%
2026-03-09	33.000000	33.000000	33.000000	33.000000	-1.493%	249	+27.242%
2026-03-05	32.750000	33.500000	32.750000	33.500000	-1.471%	655	+25.343%
2026-03-04	34.000000	34.000000	34.000000	34.000000	+6.217%	203	+23.500%
2026-03-03	32.010000	32.010000	32.010000	32.010000	-5.015%	188	+31.178%
2026-02-25	33.000000	33.700000	32.500000	33.700000	+5.313%	3,147	+24.599%
2026-02-24	32.000000	32.000000	32.000000	32.000000	-1.807%	400	+31.219%
2026-02-19	32.588800	32.588800	32.588800	32.588800	-4.009%	480	+28.848%
2026-02-18	33.000000	33.950000	33.000000	33.950000	+6.094%	1,064	+23.682%
2026-02-17	32.100000	32.100000	32.000000	32.000000	-4.819%	540	+31.219%
2026-02-12	33.620000	33.620000	33.620000	33.620000	+4.248%	314	+24.896%
2026-02-11	32.250000	32.250000	32.250000	32.250000	-0.155%	455	+30.202%
2026-02-10	32.300000	32.300000	32.300000	32.300000	-2.740%	238	+30.000%
2026-02-09	32.000000	33.210000	32.000000	33.210000	+2.185%	2,766	+26.438%
2026-02-04	32.100000	32.500000	32.100000	32.500000	+3.701%	735	+29.200%
2026-02-03	31.800000	31.800000	31.340000	31.340000	-1.447%	858	+33.982%
2026-01-29	32.371500	32.371500	31.800000	31.800000	-5.357%	558	+32.044%
2026-01-28	33.600000	33.600000	33.600000	33.600000	+7.177%	490	+24.970%
2026-01-26	33.620000	33.620000	31.150000	31.350000	-6.418%	645	+33.939%
2026-01-22	32.300000	33.500000	32.300000	33.500000	+7.372%	2,122	+25.343%
2026-01-21	32.100000	32.100000	31.200000	31.200000	-0.700%	759	+34.583%
2026-01-20	31.594400	32.620000	31.420000	31.420000	-1.996%	1,998	+33.641%
2026-01-15	31.600000	32.060000	31.179748	32.060000	-0.280%	3,904	+30.973%
2026-01-14	30.000000	32.180000	30.000000	32.150000	+1.260%	1,306	+30.607%
2026-01-13	33.170000	33.170000	31.750000	31.750000	+0.698%	618	+32.252%
2026-01-12	31.540000	31.540000	31.530000	31.530000	-0.693%	1,040	+33.175%
2026-01-09	32.000000	32.000000	30.160000	31.750000	-0.812%	2,972	+32.252%
2026-01-08	31.810000	32.010000	30.500000	32.010000	+7.416%	2,046	+31.178%
2026-01-07	30.790000	30.840000	29.800000	29.800000	-4.517%	847	+40.906%
2026-01-06	29.950000	32.310000	29.930000	31.209900	+5.265%	6,330	+34.541%
2026-01-02	29.267600	29.649900	29.135000	29.649000	+0.166%	1,856	+41.624%
2025-12-30	30.270000	31.400000	29.210000	29.600000	-2.632%	7,487	+41.858%
2025-12-29	30.330000	31.890000	29.390000	30.400000	+2.772%	9,742	+38.125%
2025-12-26	29.500000	30.200000	29.000000	29.580000	+3.571%	4,383	+41.954%
2025-12-24	28.560000	28.560000	28.560000	28.560000	-1.967%	1	+47.024%
2025-12-23	29.133100	29.133100	29.133100	29.133100	+3.126%	596	+44.132%
2025-12-22	28.220000	28.600000	28.220000	28.250000	+0.893%	1,185	+48.637%
2025-12-19	28.000000	28.000000	28.000000	28.000000	-3.415%	999	+49.964%
2025-12-18	28.050000	29.600000	28.020000	28.990000	-5.907%	1,863	+44.843%
2025-12-17	30.600000	30.810000	30.520000	30.810000	+0.983%	265	+36.287%
2025-12-16	31.150000	31.150000	30.510000	30.510000	-1.581%	672	+37.627%
2025-12-15	29.990000	32.700000	29.482200	31.000000	+8.354%	4,470	+35.452%
2025-12-12	30.000000	30.000000	28.610000	28.610000	-4.633%	526	+46.767%
2025-12-11	30.000000	30.000000	30.000000	30.000000	-0.033%	203	+39.967%
2025-12-10	30.010000	30.010000	30.010000	30.010000	+3.483%	877	+39.920%
2025-12-09	29.000000	29.000000	29.000000	29.000000	+5.263%	430	+44.793%
2025-12-08	27.550000	27.550000	27.550000	27.550000	-9.524%	494	+52.414%
2025-12-04	30.330000	30.450000	30.330000	30.450000	+0.296%	1,455	+37.898%
2025-12-03	31.000000	31.000000	30.360000	30.360000	+1.200%	508	+38.307%
2025-12-02	30.000000	30.000000	30.000000	30.000000	-6.250%	206	+39.967%
2025-11-28	32.000000	32.000000	32.000000	32.000000	0.000%	402	+31.219%
2025-11-26	32.000000	32.000000	32.000000	32.000000	-2.379%	357	+31.219%
2025-11-25	32.200000	32.780000	32.200000	32.780000	0.000%	640	+28.096%
2025-11-24	32.780000	32.780000	32.780000	32.780000	+9.303%	176	+28.096%
2025-11-21	29.990000	29.990000	29.990000	29.990000	-7.152%	787	+40.013%
2025-11-20	32.300000	32.300000	32.300000	32.300000	+4.497%	343	+30.000%
2025-11-18	31.010000	31.010000	30.910000	30.910000	-0.097%	567	+35.846%
2025-11-17	30.940000	30.940000	30.940000	30.940000	-0.514%	499	+35.714%
2025-11-14	31.500000	31.500000	30.940000	31.100000	-1.270%	1,678	+35.016%
2025-11-13	31.634300	31.634300	31.500000	31.500000	-0.063%	812	+33.302%
2025-11-12	31.520000	31.520000	31.520000	31.520000	+0.063%	469	+33.217%
2025-11-11	31.810000	31.810000	31.500100	31.500100	-1.562%	912	+33.301%
2025-11-10	32.000000	32.000000	32.000000	32.000000	+1.298%	652	+31.219%
2025-11-07	31.550000	31.590000	29.580000	31.590000	+0.127%	1,706	+32.922%
2025-11-06	31.550000	31.550000	31.550000	31.550000	-4.365%	718	+33.090%
2025-11-05	31.600000	32.990000	31.600000	32.990000	+4.399%	712	+27.281%
2025-11-04	31.600000	31.600000	31.600000	31.600000	+0.317%	353	+32.880%
2025-11-03	31.500000	31.500000	31.500000	31.500000	-0.476%	382	+33.302%
2025-10-31	31.610000	31.650500	31.510000	31.650500	+0.478%	952	+32.668%
2025-10-30	31.970000	31.970000	31.500000	31.500000	-0.537%	972	+33.302%
2025-10-29	31.670000	31.670000	31.670000	31.670000	0.000%	428	+32.586%
2025-10-28	31.520000	32.742800	31.500000	31.670000	-0.546%	1,150	+32.586%
2025-10-24	31.900000	32.750000	31.843800	31.843800	+2.722%	849	+31.862%
2025-10-23	32.900000	32.900000	31.000000	31.000000	-3.532%	27,668	+35.452%
2025-10-21	33.699900	33.699900	32.135000	32.135000	+0.895%	441	+30.667%
2025-10-17	31.500000	31.850000	30.232700	31.850000	-5.265%	1,326	+31.837%
2025-10-15	32.620000	33.620000	32.620000	33.620000	+5.260%	1,103	+24.896%
2025-10-14	32.250000	32.250000	30.750000	31.940000	+1.849%	2,325	+31.465%
2025-10-13	30.455000	31.360000	30.455000	31.360000	+0.513%	1,152	+33.897%
2025-10-10	31.200000	31.200000	31.200000	31.200000	-0.795%	244	+34.583%
2025-10-09	31.450000	31.450000	31.450000	31.450000	+1.517%	634	+33.514%
2025-10-07	30.270000	31.400000	29.000000	30.980000	-3.188%	1,622	+35.539%
2025-10-06	32.000000	32.000000	32.000000	32.000000	-0.744%	548	+31.219%
2025-10-03	32.240000	32.240000	32.240000	32.240000	+6.897%	403	+30.242%
2025-10-02	31.000000	31.180000	30.080000	30.160000	-1.631%	3,839	+39.224%
2025-10-01	31.880000	31.880000	30.660000	30.660000	-3.827%	887	+36.954%
2025-09-30	32.450000	32.450000	30.750000	31.880000	+6.814%	3,555	+31.713%
2025-09-26	30.480000	30.480000	29.846400	29.846400	+2.039%	1,914	+40.687%
2025-09-23	29.250000	29.250000	29.250000	29.250000	-5.645%	1,217	+43.556%
2025-09-22	31.000000	31.000000	31.000000	31.000000	-2.301%	411	+35.452%
2025-09-19	28.350000	31.730000	28.350000	31.730000	0.000%	1,501	+32.335%
2025-09-18	29.000000	31.730000	29.000000	31.730000	+14.673%	2,150	+32.335%
2025-09-17	27.000000	30.750000	26.940000	27.670000	+2.481%	6,292	+51.753%
2025-09-16	26.550000	27.065000	26.330517	27.000000	+0.372%	2,508	+55.519%
2025-09-15	26.580000	27.000000	26.580000	26.900000	-2.181%	1,451	+56.097%
2025-09-12	27.500000	27.500000	27.499900	27.499900	+3.267%	997	+52.691%
2025-09-11	27.000000	27.175700	26.630000	26.630000	-3.164%	2,495	+57.679%
2025-09-10	28.110000	28.110000	27.500000	27.500000	-1.171%	2,137	+52.691%
2025-09-09	28.150000	28.150000	27.825800	27.825800	-3.181%	1,814	+50.903%
2025-09-08	28.800000	28.800000	28.740000	28.740000	-7.320%	844	+46.103%
2025-09-05	31.010000	31.010000	31.010000	31.010000	0.000%	3	+35.408%
2025-09-04	29.510000	31.010000	29.510000	31.010000	+9.267%	521	+35.408%
2025-09-03	30.050000	30.050000	28.380000	28.380000	-5.557%	1,292	+47.956%
2025-09-02	29.050000	30.050000	29.050000	30.050000	+3.478%	374	+39.734%
2025-08-29	29.250000	29.250000	28.450000	29.040000	-1.559%	3,101	+44.594%
2025-08-28	29.600000	29.800000	29.500000	29.500000	-0.439%	4,557	+42.339%
2025-08-27	29.999900	30.000000	29.630000	29.630000	-2.017%	1,291	+41.714%
2025-08-26	30.240000	30.440000	30.200000	30.240000	-0.852%	46	+38.856%
2025-08-25	30.440000	30.500000	30.440000	30.500000	-1.613%	372	+37.672%
2025-08-22	30.999900	30.999900	30.999900	30.999900	-2.393%	585	+35.452%
2025-08-20	31.760000	31.760000	31.760000	31.760000	+3.117%	494	+32.210%
2025-08-19	30.900000	30.900000	30.800000	30.800000	-0.009%	589	+36.331%
2025-08-14	31.336100	31.336100	30.000000	30.802900	+2.098%	2,432	+36.318%
2025-08-13	30.170000	30.170000	30.170000	30.170000	-5.423%	607	+39.178%
2025-08-11	31.900000	31.900000	31.900000	31.900000	+2.408%	5	+31.630%
2025-08-08	32.920000	33.030000	31.150000	31.150000	-5.635%	1,240	+34.799%
2025-08-07	31.070000	33.410000	31.040000	33.010000	+8.944%	3,847	+27.204%
2025-08-06	30.300000	30.300000	30.300000	30.300000	-2.321%	536	+38.581%
2025-08-04	31.020000	31.020000	31.020000	31.020000	+2.039%	573	+35.364%
2025-08-01	30.400000	30.400000	30.400000	30.400000	-5.000%	316	+38.125%
2025-07-31	32.780000	33.000000	32.000000	32.000000	-7.219%	1,070	+31.219%
2025-07-30	34.490000	34.490000	34.490000	34.490000	+5.636%	333	+21.745%
2025-07-29	32.650000	32.650000	32.650000	32.650000	-4.168%	340	+28.606%
2025-07-28	34.070000	34.070000	34.070000	34.070000	+3.935%	2	+23.246%
2025-07-25	32.780000	32.780000	32.780000	32.780000	-3.899%	765	+28.096%
2025-07-23	31.010000	34.110000	31.010000	34.110000	+9.152%	322	+23.102%
2025-07-22	30.620000	31.250000	30.620000	31.250000	-5.174%	550	+34.368%
2025-07-21	30.500000	32.955000	30.500000	32.955000	+1.027%	1,336	+27.416%
2025-07-18	32.550000	32.620000	32.550000	32.620000	-2.452%	1,952	+28.725%
2025-07-17	34.500000	34.500000	33.300000	33.440000	-2.677%	2,523	+25.568%
2025-07-16	34.000000	34.359900	34.000000	34.359900	+1.958%	798	+22.206%
2025-07-15	33.750000	33.750000	33.690000	33.700000	+0.030%	81	+24.599%
2025-07-14	33.690000	33.690000	33.690000	33.690000	+1.323%	718	+24.636%
2025-07-11	33.250000	33.250000	33.250000	33.250000	-1.306%	962	+26.286%
2025-07-09	34.700000	34.700000	33.690000	33.690000	+5.810%	1,060	+24.636%
2025-07-08	31.410000	33.160000	31.100000	31.840000	+9.004%	5,000	+31.878%
2025-07-07	29.210000	29.210000	29.210000	29.210000	+0.724%	576	+43.752%
2025-07-01	32.010000	32.010000	29.000000	29.000000	-16.475%	743	+44.793%
2025-06-30	34.720000	34.720000	34.720000	34.720000	-1.308%	1,597	+20.939%
2025-06-27	31.090000	35.180000	31.000000	35.180000	+13.484%	11,282	+19.358%
2025-06-25	31.000000	31.000000	30.750000	31.000000	+1.274%	1,998	+35.452%
2025-06-24	30.710000	31.540000	30.610000	30.610000	+0.033%	649	+37.177%
2025-06-23	31.040000	31.040000	30.600000	30.600000	-0.326%	1,339	+37.222%
2025-06-20	31.980000	31.980000	30.110000	30.700000	+0.557%	2,718	+36.775%
2025-06-18	30.401700	30.530000	30.401700	30.530000	0.000%	1,939	+37.537%
2025-06-17	29.860000	30.630000	29.410000	30.530000	-0.359%	1,611	+37.537%
2025-06-16	30.543600	30.640000	30.543600	30.640000	-0.033%	606	+37.043%
2025-06-13	30.480000	31.450000	29.650000	30.650000	-1.288%	2,436	+36.998%
2025-06-12	30.852400	31.659000	30.420000	31.050000	-5.017%	2,182	+35.233%
2025-06-11	31.120000	32.750000	31.000000	32.690000	+0.031%	3,311	+28.449%
2025-06-10	33.200000	33.200000	32.680000	32.680000	-0.940%	4,582	+28.488%
2025-06-09	33.500000	35.980000	32.990000	32.990000	-0.633%	12,135	+27.281%
2025-06-06	32.000000	33.495000	31.800000	33.200000	+5.732%	4,096	+26.476%
2025-06-05	29.150000	32.990000	29.150000	31.400000	+4.964%	8,712	+33.726%
2025-06-04	29.450000	29.915000	28.520000	29.915000	+6.459%	2,477	+40.364%
2025-06-03	28.927300	28.927300	28.100000	28.100000	-0.016%	997	+49.431%
2025-06-02	28.090500	28.104500	28.090500	28.104500	+2.716%	835	+49.407%
2025-05-30	26.510000	27.800000	26.510000	27.361400	-2.246%	1,520	+53.464%
2025-05-29	27.250000	27.990000	27.250000	27.990000	-0.071%	2	+50.018%
2025-05-28	27.990000	28.030000	27.990000	28.010000	-0.603%	920	+49.911%
2025-05-27	27.935700	28.180000	27.000100	28.180000	+6.742%	2,329	+49.006%
2025-05-23	27.700000	28.500000	26.400000	26.400000	-4.590%	1,540	+59.053%
2025-05-22	27.100000	27.670000	27.100000	27.670000	+2.481%	2,704	+51.753%
2025-05-21	24.200000	27.990000	23.760000	27.000000	+14.407%	44,206	+55.519%
2025-05-20	23.380000	24.120000	23.150000	23.600000	+1.534%	7,605	+77.924%
2025-05-19	23.250000	23.250000	22.610000	23.243400	-0.584%	2,450	+80.653%
2025-05-16	23.707600	23.707600	23.380000	23.380000	-2.333%	1,144	+79.598%
2025-05-15	23.625000	23.938400	23.625000	23.938400	+1.866%	433	+75.409%
2025-05-13	23.755000	23.755000	23.500000	23.500000	-1.073%	1,001	+78.681%
2025-05-12	24.010000	24.010000	23.680000	23.755000	-0.523%	3,027	+76.763%
2025-05-09	23.880000	23.880000	23.880000	23.880000	+0.738%	184	+75.838%
2025-05-05	23.750000	23.750000	22.700000	23.705000	-2.126%	3,973	+77.136%
2025-05-01	24.160000	24.220000	24.160000	24.220000	-1.143%	563	+73.369%
2025-04-30	24.240000	24.500000	24.200000	24.500000	+2.510%	1,191	+71.388%
2025-04-29	23.900000	23.900000	23.900000	23.900000	-3.356%	2	+75.690%
2025-04-28	24.730000	24.730000	24.730000	24.730000	+3.235%	359	+69.794%
2025-04-25	24.500000	24.960000	23.825000	23.955000	-1.460%	1,794	+75.287%
2025-04-24	23.890000	24.310000	23.890000	24.310000	+1.551%	468	+72.727%
2025-04-23	24.250000	24.250000	23.725000	23.938600	+1.866%	1,423	+75.407%
2025-04-22	23.686200	23.686200	23.500000	23.500000	+1.206%	520	+78.681%
2025-04-21	23.220000	23.220000	23.220000	23.220000	-1.191%	125	+80.835%
2025-04-16	24.170000	24.170000	23.500000	23.500000	+0.245%	363	+78.681%
2025-04-15	24.120000	24.130000	23.442500	23.442500	-5.321%	671	+79.119%
2025-04-14	24.760000	24.760000	24.760000	24.760000	+4.473%	2	+69.588%
2025-04-11	23.685600	24.600000	23.685600	23.700000	-3.305%	2,089	+77.173%
2025-04-10	24.222800	24.800000	24.222800	24.510000	+2.082%	2,336	+71.318%
2025-04-09	24.000000	24.010000	23.800000	24.010000	-0.794%	1,500	+74.885%
2025-04-08	24.564300	25.000000	24.202100	24.202100	-1.697%	1,882	+73.497%
2025-04-07	24.256500	25.499900	24.250000	24.620000	+0.490%	5,184	+70.552%
2025-04-04	24.425600	25.410000	24.380100	24.500000	-1.922%	8,102	+71.388%
2025-04-03	24.420000	24.980000	24.420000	24.980000	+1.093%	628	+68.094%
2025-03-31	24.710000	24.710000	24.710000	24.710000	-1.120%	368	+69.931%
2025-03-28	24.471800	25.000000	24.471800	24.990000	-2.000%	1,816	+68.027%
2025-03-27	24.570000	25.500000	24.560000	25.500000	+3.701%	4,485	+64.667%
2025-03-25	24.590000	24.590000	24.590000	24.590000	-0.847%	284	+70.760%
2025-03-24	24.430000	24.800000	24.430000	24.800000	-0.800%	1,310	+69.315%
2025-03-21	24.760000	25.200000	24.760000	25.000000	-0.398%	3,610	+67.960%
2025-03-20	25.240000	25.500000	25.020000	25.100000	-0.397%	2,366	+67.291%
2025-03-19	25.280000	25.300000	24.700000	25.200000	+0.159%	2,333	+66.627%
2025-03-18	25.190000	25.310000	24.570000	25.160000	-0.159%	7,649	+66.892%
2025-03-17	25.200000	25.200000	25.200000	25.200000	+2.024%	428	+66.627%
2025-03-14	24.700000	24.700000	24.700000	24.700000	-3.137%	1,044	+70.000%
2025-03-12	24.301500	25.499900	24.301500	25.499900	+2.122%	1,190	+64.667%
2025-03-10	24.470000	25.110000	24.470000	24.970000	+2.757%	4,635	+68.162%
2025-03-07	24.300000	24.300000	24.300000	24.300000	-4.668%	492	+72.798%
2025-03-06	25.490000	25.490000	25.490000	25.490000	+1.231%	646	+64.731%
2025-03-05	24.790000	25.290000	24.600000	25.180000	+2.358%	6,437	+66.759%
2025-03-04	24.600000	24.600000	24.600000	24.600000	-1.600%	606	+70.691%
2025-03-03	25.090000	25.090000	25.000000	25.000000	-1.147%	1,166	+67.960%
2025-02-26	25.290000	25.290000	25.290000	25.290000	+0.637%	340	+66.034%
2025-02-25	25.130000	25.130000	25.130000	25.130000	+2.196%	498	+67.091%
2025-02-24	24.990000	24.990000	24.590000	24.590000	-1.245%	552	+70.760%
2025-02-20	24.900000	24.900000	24.900000	24.900000	-1.503%	825	+68.635%
2025-02-14	25.280000	25.280000	25.280000	25.280000	+1.649%	5	+66.100%
2025-02-13	24.740000	24.870000	24.740000	24.870000	-1.466%	40	+68.838%
2025-02-12	24.550000	25.300000	24.550000	25.240000	+1.162%	5,049	+66.363%
2025-02-11	25.070000	25.150000	24.950000	24.950000	-0.894%	1,387	+68.297%
2025-02-10	24.250100	25.175000	24.250100	25.175000	-0.297%	1,042	+66.792%
2025-02-07	25.280000	25.290000	25.140000	25.250000	-0.591%	3,176	+66.297%
2025-02-05	25.390000	25.400000	24.830000	25.400000	+1.357%	2,588	+65.315%
2025-02-04	24.770000	25.140000	24.770000	25.060000	+1.787%	2,100	+67.558%
2025-02-03	25.307000	25.307000	24.620000	24.620000	-1.005%	509	+70.552%
2025-01-31	25.400000	25.400000	24.830000	24.870000	-2.009%	1,575	+68.838%
2025-01-30	24.850000	25.380000	24.850000	25.380000	+0.515%	1,936	+65.445%
2025-01-29	24.870000	25.250000	24.870000	25.250000	-0.512%	1,758	+66.297%
2025-01-28	25.020000	25.380000	24.900000	25.380000	+0.039%	2,078	+65.445%
2025-01-27	25.500000	25.500000	25.370000	25.370000	-0.118%	558	+65.510%
2025-01-24	25.050000	25.400000	24.800000	25.400000	-0.392%	5,322	+65.315%
2025-01-23	24.620000	25.500000	24.500000	25.500000	+3.072%	8,818	+64.667%
2025-01-22	24.740000	24.740000	24.740000	24.740000	-1.000%	714	+69.725%
2025-01-21	24.830000	25.500000	24.760000	24.990000	+0.361%	3,778	+68.027%
2025-01-17	25.210000	25.500000	24.820000	24.900000	+0.181%	6,762	+68.635%
2025-01-16	25.000000	25.000000	24.855000	24.855000	+2.284%	1,012	+68.940%
2025-01-15	25.250000	25.440000	24.300000	24.300000	-2.391%	2,642	+72.798%
2025-01-14	25.060000	25.060000	24.895200	24.895200	-1.717%	1,657	+68.667%
2025-01-13	24.720000	25.330000	24.720000	25.330000	+0.836%	1,370	+65.772%
2025-01-10	24.760000	25.500000	24.610000	25.120000	+0.884%	5,851	+67.158%
2025-01-08	24.710000	25.380000	24.680000	24.900000	-1.073%	7,445	+68.635%
2025-01-07	24.903600	25.310000	24.750000	25.170000	+1.697%	8,468	+66.826%
2025-01-06	24.220000	24.750000	24.220000	24.750000	-0.841%	2,375	+69.657%
2025-01-03	24.960000	24.960000	24.960000	24.960000	+1.463%	1	+68.229%
2025-01-02	24.149200	25.350000	24.149200	24.600000	-2.574%	2,506	+70.691%
2024-12-31	24.640000	25.250000	24.460000	25.250000	-0.942%	3,297	+66.297%
2024-12-30	25.500000	25.500000	24.164500	25.490000	+1.466%	12,334	+64.731%
2024-12-27	24.550000	25.240000	24.450000	25.121800	+2.038%	3,818	+67.146%
2024-12-26	24.620000	24.620000	24.620000	24.620000	-0.926%	604	+70.552%
2024-12-24	24.850000	24.850000	24.850000	24.850000	+0.121%	369	+68.974%
2024-12-23	24.380000	25.250000	24.380000	24.820000	+0.731%	3,582	+69.178%
2024-12-20	24.780000	25.100000	24.160000	24.640000	+0.736%	4,880	+70.414%
2024-12-19	24.460000	24.460000	24.460000	24.460000	+0.866%	641	+71.668%
2024-12-18	24.010000	24.400000	24.010000	24.250000	-0.615%	848	+73.155%
2024-12-16	24.510000	24.795100	23.940000	24.400000	-2.750%	4,261	+72.090%
2024-12-13	24.740000	25.200000	24.740000	25.090000	-0.080%	2,338	+67.358%
2024-12-12	24.908600	25.250000	24.650000	25.110000	+1.825%	4,268	+67.224%
2024-12-11	24.630000	24.660000	24.630000	24.660000	-1.360%	742	+70.276%
2024-12-10	24.565000	25.500000	24.565000	25.000000	+1.626%	1,900	+67.960%
2024-12-06	24.600000	24.600000	24.600000	24.600000	-1.953%	970	+70.691%
2024-12-04	24.590000	25.230000	24.380000	25.090000	+2.366%	5,101	+67.358%
2024-12-03	24.747762	24.747762	24.510000	24.510000	-0.970%	655	+71.318%
2024-11-27	24.810000	24.810000	24.750000	24.750000	-0.762%	1,255	+69.657%
2024-11-25	24.940000	24.940000	24.940000	24.940000	+0.403%	624	+68.364%
2024-11-22	24.730000	25.090000	24.500000	24.840000	0.000%	5,601	+69.042%
2024-11-21	24.730000	24.970000	24.500000	24.840000	0.000%	9,251	+69.042%
2024-11-20	24.500000	24.850000	24.500000	24.840000	+1.388%	7,645	+69.042%
2024-11-19	24.860000	24.860000	24.500000	24.500000	-1.764%	845	+71.388%
2024-11-18	24.940000	24.940000	24.940000	24.940000	+1.796%	13	+68.364%
2024-11-15	24.561400	24.716200	24.500000	24.500100	-1.010%	1,341	+71.387%
2024-11-14	24.650000	24.750000	24.650000	24.750000	-2.367%	727	+69.657%
2024-11-12	25.150000	25.350000	24.650000	25.350000	+0.595%	1,902	+65.641%
2024-11-07	25.180000	25.730000	25.180000	25.200000	-0.680%	1,647	+66.627%
2024-11-06	25.380000	25.380000	25.250000	25.372500	+1.693%	819	+65.494%
2024-11-04	25.429200	25.429200	24.950000	24.950000	-0.160%	294	+68.297%
2024-11-01	25.060000	25.060000	24.320000	24.990000	-0.399%	7,118	+68.027%
2024-10-31	25.090000	25.090000	25.090000	25.090000	-1.608%	606	+67.358%
2024-10-30	25.500000	25.500000	25.500000	25.500000	-1.009%	282	+64.667%