FLOCFLOC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $20.46 | $21.46 | $20.42 | $21.16 | 389,500 |
| 1/30/2026 | $20.53 | $21.05 | $20.20 | $20.90 | 243,108 |
| 1/29/2026 | $20.15 | $21.00 | $19.46 | $20.56 | 349,800 |
| 1/28/2026 | $20.51 | $20.77 | $19.79 | $19.82 | 222,400 |
| 1/27/2026 | $20.75 | $20.99 | $20.37 | $20.49 | 175,937 |
| 1/26/2026 | $20.64 | $21.12 | $20.52 | $20.76 | 188,435 |
| 1/23/2026 | $21.25 | $21.64 | $20.46 | $20.52 | 306,803 |
| 1/22/2026 | $21.07 | $21.32 | $20.78 | $21.00 | 231,000 |
| 1/21/2026 | $20.49 | $21.29 | $20.43 | $20.98 | 208,416 |
| 1/20/2026 | $20.12 | $20.60 | $19.88 | $20.10 | 143,244 |
| 1/16/2026 | $19.83 | $20.53 | $19.73 | $20.41 | 175,400 |
| 1/15/2026 | $19.77 | $20.14 | $19.74 | $19.87 | 263,933 |
| 1/14/2026 | $19.82 | $20.33 | $19.64 | $19.78 | 206,617 |
| 1/13/2026 | $19.41 | $20.06 | $19.34 | $19.70 | 184,900 |
| 1/12/2026 | $19.42 | $19.50 | $19.02 | $19.24 | 125,510 |
| 1/9/2026 | $19.40 | $19.85 | $19.18 | $19.33 | 131,400 |
| 1/8/2026 | $18.75 | $19.74 | $18.75 | $19.52 | 167,714 |
| 1/7/2026 | $19.15 | $19.30 | $18.58 | $18.69 | 116,900 |
| 1/6/2026 | $19.27 | $19.30 | $18.73 | $19.16 | 189,800 |
| 1/5/2026 | $19.30 | $19.83 | $18.23 | $19.09 | 428,230 |
| 1/2/2026 | $18.67 | $19.07 | $18.64 | $19.02 | 209,600 |
| 12/31/2025 | $18.81 | $18.89 | $18.51 | $18.74 | 284,800 |
| 12/30/2025 | $18.36 | $18.80 | $18.36 | $18.78 | 181,443 |
| 12/29/2025 | $18.15 | $18.32 | $18.00 | $18.27 | 118,544 |
| 12/26/2025 | $18.03 | $18.29 | $17.86 | $18.01 | 168,932 |
| 12/24/2025 | $18.20 | $18.58 | $17.60 | $18.02 | 120,214 |
| 12/23/2025 | $18.20 | $18.44 | $17.95 | $18.22 | 238,129 |
| 12/22/2025 | $18.10 | $18.52 | $18.00 | $18.28 | 218,925 |
| 12/19/2025 | $17.89 | $18.76 | $17.85 | $18.05 | 396,000 |
| 12/18/2025 | $18.30 | $18.51 | $17.80 | $17.95 | 522,555 |
| 12/17/2025 | $18.31 | $18.49 | $17.86 | $17.89 | 254,100 |
| 12/16/2025 | $17.88 | $18.15 | $17.31 | $17.94 | 374,200 |
| 12/15/2025 | $18.62 | $18.94 | $17.95 | $18.09 | 246,100 |
| 12/12/2025 | $19.09 | $19.34 | $18.60 | $18.62 | 233,116 |
| 12/11/2025 | $18.44 | $18.99 | $18.00 | $18.92 | 473,206 |
| 12/10/2025 | $18.00 | $18.69 | $17.75 | $18.55 | 729,211 |
| 12/9/2025 | $17.95 | $18.30 | $17.76 | $17.85 | 358,700 |
| 12/8/2025 | $18.09 | $18.29 | $17.72 | $17.84 | 484,127 |
| 12/5/2025 | $18.12 | $18.49 | $17.80 | $18.00 | 404,600 |
| 12/4/2025 | $18.12 | $19.10 | $18.02 | $18.24 | 924,835 |
| 12/3/2025 | $17.43 | $18.00 | $17.25 | $17.95 | 254,000 |
| 12/2/2025 | $16.85 | $17.36 | $16.41 | $17.23 | 314,647 |
| 12/1/2025 | $16.90 | $17.18 | $16.74 | $16.87 | 302,510 |
| 11/28/2025 | $16.78 | $17.25 | $16.70 | $16.97 | 114,837 |
| 11/26/2025 | $16.35 | $16.84 | $16.33 | $16.75 | 144,305 |
| 11/25/2025 | $16.27 | $16.61 | $15.95 | $16.54 | 153,900 |
| 11/24/2025 | $16.03 | $16.62 | $15.72 | $16.13 | 267,409 |
| 11/21/2025 | $15.83 | $16.45 | $15.74 | $16.28 | 297,200 |
| 11/20/2025 | $16.73 | $17.07 | $15.82 | $16.02 | 230,800 |
| 11/19/2025 | $16.56 | $16.86 | $16.40 | $16.57 | 191,505 |
| 11/18/2025 | $16.23 | $16.92 | $16.13 | $16.78 | 197,500 |
| 11/17/2025 | $16.52 | $16.89 | $16.18 | $16.46 | 368,300 |
| 11/14/2025 | $16.30 | $16.68 | $16.02 | $16.50 | 209,346 |
| 11/13/2025 | $16.82 | $17.15 | $16.14 | $16.25 | 200,931 |
| 11/12/2025 | $17.26 | $17.65 | $16.54 | $16.72 | 216,430 |
| 11/11/2025 | $17.35 | $17.93 | $17.25 | $17.47 | 257,000 |
| 11/10/2025 | $16.87 | $17.40 | $16.36 | $17.06 | 338,500 |
| 11/7/2025 | $17.09 | $17.44 | $16.14 | $16.54 | 299,800 |
| 11/6/2025 | $18.25 | $18.40 | $16.82 | $17.04 | 523,624 |
| 11/5/2025 | $16.29 | $18.63 | $16.29 | $18.58 | 769,874 |