ACT
Enact Holdings, Inc. Common Stock
stockNASDAQ
Market OpenNov 13, 2026 12:32:04 PM EST
45.21USD-1.353%(-0.62)107,711
ACT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 46.31 | 46.43 | 45.20 | 45.21 | -1.353% | 107,711 | 0.000% | |
| 2026-11-12 | 46.61 | 46.94 | 45.75 | 45.83 | -0.715% | 371,502 | -1.353% | |
| 2026-11-11 | 46.00 | 46.19 | 45.45 | 46.16 | -0.087% | 318,206 | -2.058% | |
| 2026-11-10 | 46.76 | 47.10 | 46.11 | 46.20 | -1.092% | 424,480 | -2.143% | |
| 2026-11-09 | 46.34 | 46.82 | 45.66 | 46.71 | +0.603% | 298,923 | -3.211% | |
| 2026-11-06 | 46.91 | 46.91 | 45.66 | 46.43 | -2.805% | 434,266 | -2.628% | |
| 2026-11-05 | 47.71 | 50.50 | 47.61 | 47.77 | -0.974% | 480,752 | -5.359% | |
| 2026-11-04 | 48.23 | 48.72 | 47.53 | 48.24 | +1.558% | 415,357 | -6.281% | |
| 2026-11-03 | 48.15 | 48.40 | 47.46 | 47.50 | -1.350% | 491,345 | -4.821% | |
| 2026-11-02 | 47.39 | 48.34 | 47.23 | 48.15 | +2.056% | 388,989 | -6.106% | |
| 2026-10-30 | 47.65 | 47.80 | 46.87 | 47.18 | -1.831% | 363,609 | -4.175% | |
| 2026-10-29 | 48.32 | 48.58 | 47.81 | 48.06 | +0.607% | 327,226 | -5.930% | |
| 2026-10-28 | 47.95 | 48.14 | 47.39 | 47.77 | -0.624% | 1,160,860 | -5.359% | |
| 2026-10-27 | 48.61 | 48.61 | 48.02 | 48.07 | -0.456% | 419,597 | -5.950% | |
| 2026-10-26 | 48.03 | 48.67 | 48.03 | 48.29 | +0.835% | 337,072 | -6.378% | |
| 2026-10-23 | 46.92 | 48.47 | 46.58 | 47.89 | +2.067% | 745,835 | -5.596% | |
| 2026-10-22 | 46.03 | 47.75 | 45.74 | 46.92 | +2.782% | 381,251 | -3.645% | |
| 2026-10-21 | 47.18 | 47.18 | 44.97 | 45.65 | -2.561% | 487,401 | -0.964% | |
| 2026-10-20 | 46.57 | 47.14 | 46.46 | 46.85 | +1.451% | 285,533 | -3.501% | |
| 2026-10-19 | 46.37 | 46.91 | 45.86 | 46.18 | -0.216% | 531,896 | -2.100% | |
| 2026-10-16 | 45.78 | 46.36 | 45.49 | 46.28 | +1.336% | 396,958 | -2.312% | |
| 2026-10-15 | 45.92 | 46.37 | 45.52 | 45.67 | +1.017% | 360,471 | -1.007% | |
| 2026-10-14 | 44.62 | 45.24 | 44.06 | 45.21 | +0.623% | 461,408 | 0.000% | |
| 2026-10-13 | 45.33 | 45.39 | 44.56 | 44.93 | +0.067% | 465,073 | +0.623% | |
| 2026-10-12 | 45.41 | 45.56 | 44.87 | 44.90 | -2.328% | 310,266 | +0.690% | |
| 2026-10-09 | 46.58 | 46.69 | 45.49 | 45.97 | -1.437% | 249,479 | -1.653% | |
| 2026-10-08 | 45.61 | 46.73 | 45.61 | 46.64 | +1.790% | 261,184 | -3.066% | |
| 2026-10-07 | 46.05 | 46.31 | 45.72 | 45.82 | -1.079% | 256,669 | -1.331% | |
| 2026-10-06 | 45.99 | 46.45 | 45.99 | 46.32 | +0.981% | 279,072 | -2.396% | |
| 2026-10-05 | 45.63 | 46.34 | 45.23 | 45.87 | +1.348% | 454,171 | -1.439% | |
| 2026-10-02 | 44.23 | 45.61 | 43.99 | 45.26 | +2.514% | 427,339 | -0.110% | |
| 2026-10-01 | 43.13 | 44.37 | 43.13 | 44.15 | +2.057% | 604,904 | +2.401% | |
| 2026-09-30 | 46.46 | 46.59 | 42.83 | 43.26 | -6.848% | 886,764 | +4.508% | |
| 2026-09-29 | 46.87 | 46.87 | 46.08 | 46.44 | -1.065% | 324,837 | -2.649% | |
| 2026-09-28 | 46.97 | 47.06 | 46.33 | 46.94 | -0.064% | 286,161 | -3.686% | |
| 2026-09-25 | 47.31 | 47.50 | 46.51 | 46.97 | -0.593% | 258,116 | -3.747% | |
| 2026-09-24 | 48.00 | 48.41 | 47.17 | 47.25 | -1.047% | 378,085 | -4.317% | |
| 2026-09-23 | 47.46 | 47.86 | 46.97 | 47.75 | +0.294% | 313,865 | -5.319% | |
| 2026-09-22 | 48.05 | 48.43 | 47.56 | 47.61 | -0.916% | 307,723 | -5.041% | |
| 2026-09-21 | 48.71 | 49.03 | 48.01 | 48.05 | -0.826% | 246,389 | -5.911% | |
| 2026-09-18 | 48.16 | 48.64 | 47.89 | 48.45 | -0.062% | 1,098,600 | -6.687% | |
| 2026-09-17 | 49.01 | 49.22 | 48.47 | 48.48 | -0.920% | 305,126 | -6.745% | |
| 2026-09-16 | 49.61 | 49.61 | 48.41 | 48.93 | -1.112% | 460,463 | -7.603% | |
| 2026-09-15 | 49.88 | 50.05 | 47.85 | 49.48 | -1.178% | 1,189,174 | -8.630% | |
| 2026-09-14 | 49.64 | 50.20 | 49.56 | 50.07 | +1.295% | 353,077 | -9.706% | |
| 2026-09-11 | 49.91 | 50.00 | 49.20 | 49.43 | -0.141% | 330,168 | -8.537% | |
| 2026-09-10 | 49.76 | 49.80 | 49.00 | 49.50 | -0.101% | 365,615 | -8.667% | |
| 2026-09-09 | 49.30 | 49.66 | 48.54 | 49.55 | +0.507% | 308,443 | -8.759% | |
| 2026-09-08 | 48.92 | 49.60 | 48.56 | 49.30 | +0.061% | 302,047 | -8.296% | |
| 2026-09-04 | 49.15 | 49.76 | 49.04 | 49.27 | -0.485% | 553,757 | -8.240% | |
| 2026-09-03 | 49.11 | 49.93 | 48.97 | 49.51 | +1.622% | 621,269 | -8.685% | |
| 2026-09-02 | 48.65 | 49.07 | 48.51 | 48.72 | +0.599% | 379,560 | -7.204% | |
| 2026-09-01 | 48.48 | 48.87 | 48.29 | 48.43 | +0.477% | 262,265 | -6.649% | |
| 2026-08-31 | 49.07 | 49.14 | 48.15 | 48.20 | -1.773% | 245,975 | -6.203% | |
| 2026-08-28 | 49.33 | 49.52 | 48.99 | 49.07 | +0.061% | 219,111 | -7.866% | |
| 2026-08-27 | 48.83 | 49.34 | 48.47 | 49.04 | -0.345% | 203,747 | -7.810% | |
| 2026-08-26 | 49.63 | 49.81 | 49.01 | 49.21 | -0.726% | 245,404 | -8.128% | |
| 2026-08-25 | 49.64 | 49.71 | 49.20 | 49.57 | -0.302% | 210,011 | -8.796% | |
| 2026-08-24 | 49.30 | 50.18 | 49.27 | 49.72 | +1.077% | 1,000,870 | -9.071% | |
| 2026-08-21 | 49.27 | 49.72 | 49.11 | 49.19 | +0.143% | 235,253 | -8.091% | |
| 2026-08-20 | 49.00 | 49.59 | 49.00 | 49.12 | -1.187% | 251,300 | -7.960% | Div $0.240 |
| 2026-08-19 | 50.30 | 50.48 | 49.69 | 49.71 | -0.659% | 232,037 | -9.053% | |
| 2026-08-18 | 50.04 | 50.56 | 50.01 | 50.04 | +0.522% | 219,688 | -9.652% | |
| 2026-08-17 | 49.94 | 50.04 | 49.50 | 49.78 | -0.320% | 274,951 | -9.180% | |
| 2026-08-14 | 49.79 | 50.26 | 49.79 | 49.94 | +0.321% | 182,204 | -9.471% | |
| 2026-08-13 | 49.68 | 49.93 | 49.41 | 49.78 | +0.810% | 263,254 | -9.180% | |
| 2026-08-12 | 48.95 | 49.68 | 48.95 | 49.38 | +0.529% | 297,596 | -8.445% | |
| 2026-08-11 | 48.52 | 49.48 | 48.46 | 49.12 | +1.278% | 332,205 | -7.960% | |
| 2026-08-10 | 48.68 | 49.32 | 48.35 | 48.50 | -0.940% | 440,909 | -6.784% | |
| 2026-08-07 | 48.20 | 49.18 | 47.85 | 48.96 | +0.596% | 336,826 | -7.659% | |
| 2026-08-06 | 48.06 | 49.09 | 46.29 | 48.67 | +1.756% | 539,447 | -7.109% | |
| 2026-08-05 | 48.06 | 48.06 | 47.32 | 47.83 | -0.125% | 309,656 | -5.478% | |
| 2026-08-04 | 47.73 | 48.24 | 47.43 | 47.89 | +0.021% | 480,765 | -5.596% | |
| 2026-08-03 | 47.84 | 48.59 | 47.75 | 47.88 | +1.183% | 312,009 | -5.576% | |
| 2026-07-31 | 47.62 | 48.04 | 47.19 | 47.32 | -0.358% | 409,330 | -4.459% | |
| 2026-07-30 | 48.03 | 48.33 | 46.91 | 47.49 | -1.758% | 451,240 | -4.801% | |
| 2026-07-29 | 47.90 | 48.79 | 47.64 | 48.34 | +0.771% | 436,525 | -6.475% | |
| 2026-07-28 | 47.46 | 48.10 | 47.33 | 47.97 | +1.869% | 351,891 | -5.754% | |
| 2026-07-27 | 46.81 | 47.36 | 46.81 | 47.09 | +0.706% | 290,579 | -3.992% | |
| 2026-07-24 | 46.30 | 46.98 | 46.27 | 46.76 | +1.719% | 455,940 | -3.315% | |
| 2026-07-23 | 45.52 | 46.00 | 45.13 | 45.97 | +0.437% | 369,121 | -1.653% | |
| 2026-07-22 | 45.52 | 45.83 | 45.39 | 45.77 | +0.571% | 452,339 | -1.224% | |
| 2026-07-21 | 45.91 | 46.26 | 45.46 | 45.51 | -1.897% | 1,149,936 | -0.659% | |
| 2026-07-20 | 46.52 | 46.82 | 46.05 | 46.39 | -0.279% | 438,684 | -2.544% | |
| 2026-07-17 | 46.63 | 47.28 | 46.01 | 46.52 | -0.064% | 316,960 | -2.816% | |
| 2026-07-16 | 45.06 | 46.64 | 43.72 | 46.55 | +3.675% | 364,001 | -2.879% | |
| 2026-07-15 | 45.68 | 45.83 | 44.67 | 44.90 | -1.643% | 329,339 | +0.690% | |
| 2026-07-14 | 45.61 | 46.11 | 45.37 | 45.65 | +0.462% | 265,614 | -0.964% | |
| 2026-07-13 | 45.02 | 45.68 | 44.87 | 45.44 | +1.542% | 218,995 | -0.506% | |
| 2026-07-10 | 44.98 | 45.62 | 44.20 | 44.75 | -0.511% | 259,491 | +1.028% | |
| 2026-07-09 | 44.88 | 45.13 | 44.66 | 44.98 | +0.357% | 266,213 | +0.511% | |
| 2026-07-08 | 45.24 | 45.48 | 44.71 | 44.82 | -1.495% | 252,910 | +0.870% | |
| 2026-07-07 | 46.00 | 46.34 | 45.18 | 45.50 | -0.416% | 219,072 | -0.637% | |
| 2026-07-06 | 45.33 | 45.74 | 45.30 | 45.69 | +0.772% | 199,378 | -1.051% | |
| 2026-07-02 | 45.56 | 45.78 | 44.73 | 45.34 | -0.110% | 241,535 | -0.287% | |
| 2026-07-01 | 45.71 | 45.82 | 44.95 | 45.39 | -0.700% | 359,934 | -0.397% | |
| 2026-06-30 | 45.62 | 46.00 | 45.24 | 45.71 | +0.351% | 231,788 | -1.094% | |
| 2026-06-29 | 45.02 | 45.56 | 44.56 | 45.55 | +0.685% | 311,174 | -0.746% | |
| 2026-06-26 | 44.70 | 45.65 | 44.51 | 45.24 | +1.344% | 706,422 | -0.066% | |
| 2026-06-25 | 43.91 | 44.95 | 43.91 | 44.64 | +0.881% | 311,475 | +1.277% | |
| 2026-06-24 | 43.32 | 44.47 | 43.03 | 44.25 | +2.147% | 362,729 | +2.169% | |
| 2026-06-23 | 43.05 | 43.48 | 42.83 | 43.32 | +1.404% | 229,370 | +4.363% | |
| 2026-06-22 | 42.44 | 43.01 | 41.95 | 42.72 | +0.778% | 262,722 | +5.829% | |
| 2026-06-18 | 43.08 | 43.09 | 42.10 | 42.39 | -0.586% | 938,305 | +6.653% | |
| 2026-06-17 | 42.88 | 43.10 | 42.20 | 42.64 | -1.136% | 302,482 | +6.027% | |
| 2026-06-16 | 42.61 | 43.14 | 42.48 | 43.13 | +1.866% | 226,814 | +4.823% | |
| 2026-06-15 | 42.36 | 42.75 | 42.22 | 42.34 | -0.165% | 250,623 | +6.778% | |
| 2026-06-12 | 42.05 | 42.84 | 42.05 | 42.41 | +0.904% | 220,658 | +6.602% | |
| 2026-06-11 | 42.59 | 42.67 | 41.90 | 42.03 | -1.268% | 303,714 | +7.566% | |
| 2026-06-10 | 42.07 | 42.89 | 41.90 | 42.57 | +1.720% | 251,704 | +6.202% | |
| 2026-06-09 | 41.38 | 41.99 | 41.38 | 41.85 | +1.430% | 337,182 | +8.029% | |
| 2026-06-08 | 41.64 | 42.08 | 41.26 | 41.26 | -1.268% | 239,622 | +9.573% | |
| 2026-06-05 | 41.07 | 42.26 | 41.07 | 41.79 | +2.051% | 238,498 | +8.184% | |
| 2026-06-04 | 40.98 | 41.66 | 40.75 | 40.95 | +0.937% | 389,996 | +10.403% | |
| 2026-06-03 | 41.07 | 41.23 | 40.38 | 40.57 | -1.409% | 310,117 | +11.437% | |
| 2026-06-02 | 40.85 | 41.63 | 40.85 | 41.15 | +0.146% | 260,328 | +9.866% | |
| 2026-06-01 | 41.44 | 41.84 | 41.04 | 41.09 | -1.675% | 559,112 | +10.027% | |
| 2026-05-29 | 41.87 | 42.40 | 41.68 | 41.79 | -0.760% | 345,163 | +8.184% | |
| 2026-05-28 | 42.15 | 42.55 | 41.95 | 42.11 | -1.220% | 292,827 | +7.362% | Div $0.240 |
| 2026-05-27 | 42.94 | 43.34 | 42.41 | 42.63 | -0.676% | 282,537 | +6.052% | |
| 2026-05-26 | 42.85 | 43.28 | 42.76 | 42.92 | +0.445% | 201,572 | +5.336% | |
| 2026-05-22 | 43.46 | 43.97 | 42.71 | 42.73 | -1.544% | 280,640 | +5.804% | |
| 2026-05-21 | 43.13 | 43.42 | 42.73 | 43.40 | -0.092% | 286,440 | +4.171% | |
| 2026-05-20 | 42.61 | 43.62 | 42.60 | 43.44 | +1.401% | 268,996 | +4.075% | |
| 2026-05-19 | 43.87 | 43.91 | 42.78 | 42.84 | -2.725% | 389,127 | +5.532% | |
| 2026-05-18 | 43.10 | 44.22 | 43.10 | 44.04 | +2.371% | 188,762 | +2.657% | |
| 2026-05-15 | 43.21 | 43.33 | 42.74 | 43.02 | +0.116% | 229,664 | +5.091% | |
| 2026-05-14 | 42.67 | 43.38 | 42.42 | 42.97 | +0.703% | 267,079 | +5.213% | |
| 2026-05-13 | 42.73 | 43.06 | 42.23 | 42.67 | -0.304% | 330,621 | +5.953% | |
| 2026-05-12 | 43.14 | 43.14 | 42.08 | 42.80 | -0.140% | 329,619 | +5.631% | |
| 2026-05-11 | 44.04 | 44.07 | 42.66 | 42.86 | -2.679% | 345,066 | +5.483% | |
| 2026-05-08 | 42.94 | 44.34 | 42.94 | 44.04 | +1.897% | 311,167 | +2.657% | |
| 2026-05-07 | 43.19 | 43.48 | 42.29 | 43.22 | +0.372% | 376,685 | +4.604% | |
| 2026-05-06 | 42.58 | 44.10 | 42.58 | 43.06 | +1.773% | 422,772 | +4.993% | |
| 2026-05-05 | 42.38 | 42.71 | 42.19 | 42.31 | -0.212% | 319,106 | +6.854% | |
| 2026-05-04 | 42.96 | 42.96 | 41.88 | 42.40 | -0.469% | 246,519 | +6.627% | |
| 2026-05-01 | 42.98 | 43.02 | 41.99 | 42.60 | -0.304% | 524,527 | +6.127% | |
| 2026-04-30 | 43.94 | 43.94 | 42.67 | 42.73 | -3.282% | 444,814 | +5.804% | |
| 2026-04-29 | 43.71 | 44.31 | 43.52 | 44.18 | +0.386% | 311,146 | +2.331% | |
| 2026-04-28 | 44.24 | 44.52 | 42.38 | 44.01 | +0.182% | 194,969 | +2.727% | |
| 2026-04-27 | 43.78 | 44.44 | 43.78 | 43.93 | +0.205% | 218,733 | +2.914% | |
| 2026-04-24 | 43.71 | 44.25 | 43.63 | 43.84 | -0.159% | 245,759 | +3.125% | |
| 2026-04-23 | 43.59 | 44.02 | 43.10 | 43.91 | +1.292% | 177,361 | +2.961% | |
| 2026-04-22 | 43.06 | 43.43 | 42.93 | 43.35 | +0.278% | 165,751 | +4.291% | |
| 2026-04-21 | 43.30 | 43.58 | 43.08 | 43.23 | +0.232% | 239,487 | +4.580% | |
| 2026-04-20 | 43.16 | 43.55 | 42.66 | 43.13 | +0.560% | 214,436 | +4.823% | |
| 2026-04-17 | 41.97 | 43.37 | 41.83 | 42.89 | +2.534% | 289,932 | +5.409% | |
| 2026-04-16 | 41.78 | 42.46 | 41.57 | 41.83 | -0.310% | 260,175 | +8.080% | |
| 2026-04-15 | 41.95 | 42.15 | 41.56 | 41.96 | -0.095% | 211,098 | +7.745% | |
| 2026-04-14 | 41.99 | 42.24 | 41.89 | 42.00 | -0.403% | 182,368 | +7.643% | |
| 2026-04-13 | 41.81 | 42.18 | 41.55 | 42.17 | +0.572% | 248,421 | +7.209% | |
| 2026-04-10 | 42.78 | 43.08 | 41.76 | 41.93 | -1.849% | 355,856 | +7.823% | |
| 2026-04-09 | 42.17 | 43.02 | 42.17 | 42.72 | +1.017% | 298,141 | +5.829% | |
| 2026-04-08 | 41.83 | 42.53 | 41.64 | 42.29 | +1.221% | 510,403 | +6.905% | |
| 2026-04-07 | 41.74 | 42.10 | 41.69 | 41.78 | +0.024% | 379,094 | +8.210% | |
| 2026-04-06 | 41.46 | 41.78 | 41.15 | 41.77 | +1.016% | 229,439 | +8.236% | |
| 2026-04-02 | 40.52 | 41.51 | 40.38 | 41.35 | +1.923% | 275,518 | +9.335% | |
| 2026-04-01 | 40.63 | 40.94 | 40.44 | 40.57 | -0.588% | 308,234 | +11.437% | |
| 2026-03-31 | 40.97 | 41.06 | 40.23 | 40.81 | +0.049% | 225,840 | +10.782% | |
| 2026-03-30 | 40.17 | 40.92 | 40.04 | 40.79 | +1.543% | 207,145 | +10.836% | |
| 2026-03-27 | 40.72 | 40.82 | 40.17 | 40.17 | -1.544% | 168,684 | +12.547% | |
| 2026-03-26 | 40.18 | 40.94 | 40.18 | 40.80 | +1.241% | 174,656 | +10.809% | |
| 2026-03-25 | 40.70 | 41.00 | 39.80 | 40.30 | -0.149% | 212,747 | +12.184% | |
| 2026-03-24 | 40.14 | 40.78 | 39.98 | 40.36 | +0.025% | 273,869 | +12.017% | |
| 2026-03-23 | 40.93 | 41.32 | 40.32 | 40.35 | +0.348% | 265,233 | +12.045% | |
| 2026-03-20 | 40.64 | 40.78 | 39.93 | 40.21 | -1.058% | 997,497 | +12.435% | |
| 2026-03-19 | 40.29 | 40.90 | 40.23 | 40.64 | +0.544% | 284,984 | +11.245% | |
| 2026-03-18 | 40.61 | 40.98 | 40.36 | 40.42 | -1.149% | 327,182 | +11.851% | |
| 2026-03-17 | 41.19 | 41.50 | 40.88 | 40.89 | +0.122% | 295,880 | +10.565% | |
| 2026-03-16 | 40.82 | 41.28 | 40.65 | 40.84 | +0.864% | 261,188 | +10.700% | |
| 2026-03-13 | 40.67 | 41.41 | 40.21 | 40.49 | -0.173% | 335,116 | +11.657% | |
| 2026-03-12 | 39.91 | 40.70 | 39.82 | 40.56 | +0.297% | 357,922 | +11.464% | |
| 2026-03-11 | 40.99 | 41.18 | 40.22 | 40.44 | -1.606% | 286,154 | +11.795% | |
| 2026-03-10 | 41.74 | 41.92 | 41.04 | 41.10 | -1.486% | 567,792 | +10.000% | |
| 2026-03-09 | 41.24 | 42.01 | 40.54 | 41.72 | +0.676% | 379,761 | +8.365% | |
| 2026-03-06 | 40.81 | 41.81 | 40.35 | 41.44 | +0.072% | 568,029 | +9.097% | |
| 2026-03-05 | 41.73 | 41.97 | 41.31 | 41.41 | -2.173% | 456,144 | +9.177% | |
| 2026-03-04 | 41.99 | 42.38 | 41.40 | 42.33 | +1.050% | 274,052 | +6.804% | |
| 2026-03-03 | 41.58 | 42.40 | 41.12 | 41.89 | -1.296% | 270,785 | +7.926% | |
| 2026-03-02 | 41.69 | 42.64 | 41.64 | 42.44 | +1.434% | 311,176 | +6.527% | |
| 2026-02-27 | 42.39 | 42.80 | 41.72 | 41.84 | -1.715% | 288,590 | +8.054% | |
| 2026-02-26 | 42.17 | 42.79 | 41.86 | 42.57 | +0.543% | 224,518 | +6.202% | Div $0.210 |
| 2026-02-25 | 41.71 | 42.35 | 41.39 | 42.34 | +2.123% | 212,277 | +6.778% | |
| 2026-02-24 | 41.20 | 41.62 | 41.05 | 41.46 | +0.753% | 181,887 | +9.045% | |
| 2026-02-23 | 41.50 | 41.70 | 40.59 | 41.15 | -0.676% | 299,090 | +9.866% | |
| 2026-02-20 | 41.67 | 41.80 | 41.21 | 41.43 | -0.361% | 373,167 | +9.124% | |
| 2026-02-19 | 42.26 | 42.67 | 41.27 | 41.58 | -1.772% | 282,627 | +8.730% | |
| 2026-02-18 | 43.09 | 43.26 | 42.08 | 42.33 | -1.764% | 262,268 | +6.804% | |
| 2026-02-17 | 43.48 | 43.99 | 42.86 | 43.09 | -0.462% | 349,725 | +4.920% | |
| 2026-02-13 | 43.73 | 43.73 | 42.70 | 43.29 | -0.984% | 350,008 | +4.435% | |
| 2026-02-12 | 43.80 | 44.15 | 43.32 | 43.72 | +0.413% | 336,078 | +3.408% | |
| 2026-02-11 | 42.69 | 43.70 | 42.69 | 43.54 | +2.399% | 273,362 | +3.836% | |
| 2026-02-10 | 42.57 | 42.94 | 42.01 | 42.52 | +0.307% | 286,599 | +6.326% | |
| 2026-02-09 | 43.45 | 43.74 | 42.38 | 42.39 | -1.807% | 293,788 | +6.653% | |
| 2026-02-06 | 44.50 | 44.75 | 43.16 | 43.17 | -2.308% | 402,631 | +4.726% | |
| 2026-02-05 | 44.38 | 44.80 | 43.89 | 44.19 | +0.272% | 613,656 | +2.308% | |
| 2026-02-04 | 42.22 | 44.77 | 41.56 | 44.07 | +9.273% | 954,215 | +2.587% | |
| 2026-02-03 | 40.14 | 40.63 | 38.94 | 40.33 | -0.297% | 373,964 | +12.100% | |
| 2026-02-02 | 39.97 | 40.56 | 39.71 | 40.45 | +1.710% | 289,490 | +11.768% | |
| 2026-01-30 | 39.89 | 40.22 | 39.56 | 39.77 | -0.922% | 413,842 | +13.679% | |
| 2026-01-29 | 39.46 | 40.18 | 39.42 | 40.14 | +2.111% | 211,509 | +12.631% | |
| 2026-01-28 | 39.19 | 40.04 | 39.07 | 39.31 | +0.076% | 313,380 | +15.009% | |
| 2026-01-27 | 39.39 | 39.47 | 39.10 | 39.28 | -0.532% | 232,097 | +15.097% | |
| 2026-01-26 | 38.72 | 39.75 | 38.72 | 39.49 | +1.989% | 296,951 | +14.485% | |
| 2026-01-23 | 39.37 | 39.68 | 38.46 | 38.72 | -2.222% | 159,101 | +16.761% | |
| 2026-01-22 | 39.15 | 39.65 | 39.02 | 39.60 | +1.473% | 205,865 | +14.167% | |
| 2026-01-21 | 38.44 | 39.06 | 38.24 | 39.02 | +1.522% | 276,389 | +15.849% | |
| 2026-01-20 | 38.67 | 39.31 | 38.41 | 38.44 | -1.385% | 316,897 | +17.612% | |
| 2026-01-16 | 38.79 | 39.20 | 38.79 | 38.98 | +0.828% | 375,385 | +15.983% | |
| 2026-01-15 | 38.24 | 38.94 | 38.24 | 38.66 | +0.940% | 244,842 | +16.943% | |
| 2026-01-14 | 37.90 | 38.34 | 37.49 | 38.30 | +1.162% | 357,513 | +18.042% | |
| 2026-01-13 | 39.95 | 39.95 | 37.73 | 37.86 | -4.515% | 411,025 | +19.414% | |
| 2026-01-12 | 40.28 | 40.37 | 39.44 | 39.65 | -2.195% | 246,191 | +14.023% | |
| 2026-01-09 | 40.81 | 41.35 | 40.53 | 40.54 | -0.344% | 367,263 | +11.519% | |
| 2026-01-08 | 39.78 | 40.77 | 39.78 | 40.68 | +2.185% | 224,563 | +11.136% | |
| 2026-01-07 | 40.18 | 40.20 | 39.58 | 39.81 | -0.698% | 204,496 | +13.564% | |
| 2026-01-06 | 40.24 | 40.69 | 39.53 | 40.09 | -0.546% | 310,681 | +12.771% | |
| 2026-01-05 | 39.37 | 40.48 | 39.37 | 40.31 | +1.742% | 348,602 | +12.156% | |
| 2026-01-02 | 39.74 | 39.79 | 39.16 | 39.62 | -0.050% | 191,184 | +14.109% | |
| 2025-12-31 | 40.10 | 40.29 | 39.61 | 39.64 | -0.999% | 134,900 | +14.051% | |
| 2025-12-30 | 39.91 | 40.16 | 39.88 | 40.04 | -0.150% | 112,876 | +12.912% | |
| 2025-12-29 | 40.21 | 40.22 | 39.80 | 40.10 | +0.025% | 170,047 | +12.743% | |
| 2025-12-26 | 40.29 | 40.38 | 39.88 | 40.09 | -0.422% | 124,144 | +12.771% | |
| 2025-12-24 | 40.36 | 40.50 | 40.24 | 40.26 | -0.445% | 93,859 | +12.295% | |
| 2025-12-23 | 40.28 | 40.61 | 40.26 | 40.44 | +0.223% | 140,319 | +11.795% | |
| 2025-12-22 | 40.28 | 40.52 | 40.14 | 40.35 | -0.124% | 174,373 | +12.045% | |
| 2025-12-19 | 40.43 | 40.61 | 39.94 | 40.40 | -0.542% | 908,158 | +11.906% | |
| 2025-12-18 | 40.38 | 40.88 | 40.29 | 40.62 | +0.495% | 294,463 | +11.300% | |
| 2025-12-17 | 39.82 | 40.51 | 39.55 | 40.42 | +1.379% | 237,621 | +11.851% | |
| 2025-12-16 | 40.23 | 40.39 | 39.73 | 39.87 | -0.993% | 279,956 | +13.394% | |
| 2025-12-15 | 39.86 | 40.38 | 39.56 | 40.27 | +1.334% | 283,432 | +12.267% | |
| 2025-12-12 | 39.48 | 39.76 | 39.25 | 39.74 | +1.042% | 222,433 | +13.764% | |
| 2025-12-11 | 39.18 | 39.44 | 38.92 | 39.33 | +0.717% | 248,901 | +14.950% | |
| 2025-12-10 | 37.85 | 39.09 | 37.81 | 39.05 | +3.499% | 546,404 | +15.775% | |
| 2025-12-09 | 37.90 | 38.20 | 37.44 | 37.73 | -0.370% | 197,672 | +19.825% | |
| 2025-12-08 | 37.87 | 37.98 | 37.03 | 37.87 | -0.316% | 275,647 | +19.382% | |
| 2025-12-05 | 37.88 | 38.13 | 37.68 | 37.99 | +0.185% | 199,002 | +19.005% | |
| 2025-12-04 | 38.46 | 38.64 | 37.79 | 37.92 | -1.787% | 327,968 | +19.225% | |
| 2025-12-03 | 38.97 | 39.23 | 38.58 | 38.61 | -0.643% | 207,646 | +17.094% | |
| 2025-12-02 | 38.86 | 39.29 | 38.66 | 38.86 | -0.180% | 248,048 | +16.341% | |
| 2025-12-01 | 38.52 | 38.94 | 38.52 | 38.93 | +0.568% | 279,206 | +16.132% | |
| 2025-11-28 | 38.82 | 38.91 | 38.42 | 38.71 | -0.488% | 226,918 | +16.792% | |
| 2025-11-26 | 38.91 | 39.28 | 38.80 | 38.90 | -0.486% | 439,066 | +16.221% | |
| 2025-11-25 | 38.49 | 39.23 | 38.49 | 39.09 | +2.089% | 229,099 | +15.656% | |
| 2025-11-24 | 38.32 | 38.49 | 38.16 | 38.29 | -0.520% | 276,519 | +18.073% | |
| 2025-11-21 | 37.81 | 38.71 | 37.81 | 38.49 | +0.891% | 262,605 | +17.459% | Div $0.210 |
| 2025-11-20 | 37.69 | 38.34 | 37.69 | 38.15 | +1.463% | 247,852 | +18.506% | |
| 2025-11-19 | 37.26 | 37.75 | 37.20 | 37.60 | +0.750% | 200,090 | +20.239% | |
| 2025-11-18 | 36.90 | 37.48 | 36.77 | 37.32 | +1.138% | 211,131 | +21.141% | |
| 2025-11-17 | 37.78 | 37.92 | 36.82 | 36.90 | -2.122% | 229,887 | +22.520% | |
| 2025-11-14 | 37.70 | 37.78 | 37.21 | 37.70 | +0.266% | 206,726 | +19.920% | |
| 2025-11-13 | 37.55 | 38.05 | 37.52 | 37.60 | -0.106% | 220,184 | +20.239% | |
| 2025-11-12 | 37.44 | 37.91 | 37.28 | 37.64 | +0.053% | 221,179 | +20.112% | |
| 2025-11-11 | 37.49 | 37.86 | 37.44 | 37.62 | +0.588% | 319,001 | +20.175% | |
| 2025-11-10 | 36.92 | 37.71 | 36.65 | 37.40 | +1.081% | 313,426 | +20.882% | |
| 2025-11-07 | 36.72 | 37.18 | 35.85 | 37.00 | +0.708% | 317,831 | +22.189% | |
| 2025-11-06 | 37.02 | 37.47 | 35.96 | 36.74 | +2.254% | 460,670 | +23.054% | |
| 2025-11-05 | 36.42 | 36.55 | 35.91 | 35.93 | -1.508% | 378,882 | +25.828% | |
| 2025-11-04 | 35.82 | 36.54 | 35.49 | 36.48 | +1.616% | 250,724 | +23.931% | |
| 2025-11-03 | 35.58 | 36.05 | 35.44 | 35.90 | +0.504% | 231,899 | +25.933% | |
| 2025-10-31 | 35.33 | 35.76 | 35.23 | 35.72 | +0.620% | 211,522 | +26.568% | |
| 2025-10-30 | 34.93 | 35.71 | 34.80 | 35.50 | +1.632% | 280,186 | +27.352% | |
| 2025-10-29 | 35.21 | 35.50 | 34.64 | 34.93 | -1.328% | 279,766 | +29.430% | |
| 2025-10-28 | 35.58 | 35.75 | 35.17 | 35.40 | -1.034% | 213,094 | +27.712% | |
| 2025-10-27 | 36.70 | 36.70 | 35.69 | 35.77 | -2.454% | 302,542 | +26.391% | |
| 2025-10-24 | 36.48 | 36.94 | 36.38 | 36.67 | +0.853% | 296,230 | +23.289% | |
| 2025-10-23 | 36.41 | 36.48 | 36.16 | 36.36 | -0.137% | 235,653 | +24.340% | |
| 2025-10-22 | 36.13 | 36.57 | 35.93 | 36.41 | +1.027% | 342,015 | +24.169% | |
| 2025-10-21 | 35.82 | 36.26 | 35.55 | 36.04 | +0.811% | 163,503 | +25.444% | |
| 2025-10-20 | 35.62 | 35.80 | 35.29 | 35.75 | +0.619% | 188,575 | +26.462% | |
| 2025-10-17 | 35.28 | 35.60 | 35.12 | 35.53 | +1.427% | 309,651 | +27.245% | |
| 2025-10-16 | 35.60 | 35.62 | 34.87 | 35.03 | -2.014% | 371,750 | +29.061% | |
| 2025-10-15 | 36.33 | 36.43 | 35.63 | 35.75 | -1.624% | 353,013 | +26.462% | |
| 2025-10-14 | 35.61 | 36.38 | 35.41 | 36.34 | +1.736% | 238,201 | +24.408% | |
| 2025-10-13 | 35.42 | 35.82 | 35.23 | 35.72 | +0.932% | 235,158 | +26.568% | |
| 2025-10-10 | 35.69 | 35.88 | 35.33 | 35.39 | -0.506% | 339,448 | +27.748% | |
| 2025-10-09 | 35.91 | 36.06 | 35.44 | 35.57 | -1.331% | 406,094 | +27.101% | |
| 2025-10-08 | 36.04 | 36.73 | 35.76 | 36.05 | +0.390% | 336,101 | +25.409% | |
| 2025-10-07 | 36.02 | 36.21 | 35.80 | 35.91 | -0.333% | 407,439 | +25.898% | |
| 2025-10-06 | 36.78 | 37.01 | 35.81 | 36.03 | -2.039% | 390,271 | +25.479% | |
| 2025-10-03 | 36.95 | 37.41 | 36.43 | 36.78 | -0.541% | 335,378 | +22.920% | |
| 2025-10-02 | 37.58 | 37.58 | 36.71 | 36.98 | -2.324% | 392,674 | +22.255% | |
| 2025-10-01 | 38.17 | 38.38 | 37.65 | 37.86 | -1.252% | 362,305 | +19.414% | |
| 2025-09-30 | 38.52 | 38.88 | 38.13 | 38.34 | -1.033% | 337,334 | +17.919% | |
| 2025-09-29 | 39.07 | 39.25 | 38.47 | 38.74 | -0.921% | 469,595 | +16.701% | |
| 2025-09-26 | 38.85 | 39.26 | 38.79 | 39.10 | +1.060% | 396,549 | +15.627% | |
| 2025-09-25 | 38.74 | 38.86 | 38.49 | 38.69 | -0.026% | 323,848 | +16.852% | |
| 2025-09-24 | 38.30 | 38.92 | 38.30 | 38.70 | +0.441% | 674,866 | +16.822% | |
| 2025-09-23 | 38.39 | 39.16 | 38.39 | 38.53 | +0.208% | 783,425 | +17.337% | |
| 2025-09-22 | 38.29 | 38.60 | 38.11 | 38.45 | +0.026% | 385,773 | +17.581% | |
| 2025-09-19 | 38.45 | 38.75 | 38.23 | 38.44 | +0.261% | 1,909,527 | +17.612% | |
| 2025-09-18 | 37.74 | 38.48 | 37.74 | 38.34 | +1.590% | 350,372 | +17.919% | |
| 2025-09-17 | 37.79 | 38.35 | 37.55 | 37.74 | +0.027% | 418,476 | +19.793% | |
| 2025-09-16 | 38.15 | 38.60 | 37.58 | 37.73 | -1.282% | 312,405 | +19.825% | |
| 2025-09-15 | 38.93 | 39.27 | 38.14 | 38.22 | -1.773% | 365,839 | +18.289% | |
| 2025-09-12 | 39.17 | 39.18 | 38.88 | 38.91 | -0.816% | 234,207 | +16.191% | |
| 2025-09-11 | 38.76 | 39.47 | 38.20 | 39.23 | +1.396% | 248,412 | +15.243% | |
| 2025-09-10 | 38.23 | 38.73 | 38.12 | 38.69 | +0.677% | 300,968 | +16.852% | |
| 2025-09-09 | 38.71 | 38.96 | 38.17 | 38.43 | -0.979% | 1,082,391 | +17.642% | |
| 2025-09-08 | 38.51 | 38.87 | 38.30 | 38.81 | +0.622% | 318,928 | +16.491% | |
| 2025-09-05 | 38.33 | 38.63 | 37.97 | 38.57 | +0.443% | 345,906 | +17.215% | |
| 2025-09-04 | 37.93 | 38.43 | 37.52 | 38.40 | +1.695% | 247,194 | +17.734% | |
| 2025-09-03 | 37.21 | 37.97 | 37.19 | 37.76 | +0.774% | 420,548 | +19.730% | |
| 2025-09-02 | 37.51 | 37.65 | 36.93 | 37.47 | -0.478% | 322,168 | +20.657% | |
| 2025-08-29 | 37.44 | 37.87 | 37.44 | 37.65 | +0.186% | 357,548 | +20.080% | |
| 2025-08-28 | 38.09 | 38.09 | 37.40 | 37.58 | -1.442% | 269,952 | +20.303% | |
| 2025-08-27 | 37.94 | 38.30 | 37.94 | 38.13 | 0.000% | 227,967 | +18.568% | |
| 2025-08-26 | 38.27 | 38.27 | 37.80 | 38.13 | +0.237% | 269,753 | +18.568% | |
| 2025-08-25 | 38.67 | 38.70 | 38.02 | 38.04 | -1.807% | 249,157 | +18.849% | |
| 2025-08-22 | 37.78 | 38.87 | 37.78 | 38.74 | +2.759% | 274,218 | +16.701% | |
| 2025-08-21 | 37.83 | 37.96 | 37.52 | 37.70 | -0.475% | 230,692 | +19.920% | |
| 2025-08-20 | 37.85 | 38.07 | 37.70 | 37.88 | +0.371% | 195,893 | +19.351% | |
| 2025-08-19 | 37.40 | 37.94 | 37.38 | 37.74 | +1.234% | 206,066 | +19.793% | |
| 2025-08-18 | 37.23 | 37.42 | 37.12 | 37.28 | -0.427% | 211,967 | +21.271% | Div $0.210 |
| 2025-08-15 | 38.38 | 38.52 | 37.09 | 37.44 | -2.118% | 270,629 | +20.753% | |
| 2025-08-14 | 38.04 | 38.55 | 37.91 | 38.25 | +0.210% | 270,915 | +18.196% | |
| 2025-08-13 | 37.86 | 38.24 | 37.46 | 38.17 | +1.193% | 280,083 | +18.444% | |
| 2025-08-12 | 37.39 | 37.84 | 37.35 | 37.72 | +1.289% | 241,380 | +19.857% | |
| 2025-08-11 | 37.13 | 37.46 | 37.06 | 37.24 | +0.323% | 303,107 | +21.402% | |
| 2025-08-08 | 36.11 | 37.30 | 36.06 | 37.12 | +3.370% | 275,107 | +21.794% | |
| 2025-08-07 | 36.13 | 36.25 | 35.80 | 35.91 | -0.801% | 196,963 | +25.898% | |
| 2025-08-06 | 35.94 | 36.42 | 35.94 | 36.20 | +0.836% | 257,088 | +24.890% | |
| 2025-08-05 | 35.38 | 35.96 | 35.38 | 35.90 | +1.527% | 313,046 | +25.933% | |
| 2025-08-04 | 35.20 | 35.41 | 35.03 | 35.36 | +0.640% | 254,405 | +27.856% | |
| 2025-08-01 | 35.06 | 35.54 | 34.83 | 35.13 | +1.079% | 416,906 | +28.675% | |
| 2025-07-31 | 34.20 | 35.08 | 33.94 | 34.76 | +0.988% | 464,597 | +30.063% | |
| 2025-07-30 | 35.19 | 35.30 | 34.30 | 34.42 | -2.382% | 346,350 | +31.348% | |
| 2025-07-29 | 35.38 | 35.59 | 35.22 | 35.26 | +0.427% | 348,377 | +28.219% | |
| 2025-07-28 | 35.12 | 35.22 | 34.83 | 35.11 | -0.341% | 324,857 | +28.767% | |
| 2025-07-25 | 35.03 | 35.25 | 34.86 | 35.23 | +0.571% | 241,464 | +28.328% | |
| 2025-07-24 | 35.58 | 35.66 | 34.99 | 35.03 | -1.268% | 218,487 | +29.061% | |
| 2025-07-23 | 35.48 | 35.55 | 35.15 | 35.48 | +0.339% | 217,850 | +27.424% | |
| 2025-07-22 | 35.12 | 35.39 | 35.02 | 35.36 | +1.115% | 255,277 | +27.856% | |
| 2025-07-21 | 34.97 | 35.20 | 34.66 | 34.97 | +0.344% | 280,121 | +29.282% | |
| 2025-07-18 | 35.37 | 35.41 | 34.71 | 34.85 | -0.684% | 277,972 | +29.727% | |
| 2025-07-17 | 34.75 | 35.15 | 34.74 | 35.09 | +0.978% | 269,536 | +28.840% | |
| 2025-07-16 | 34.58 | 34.84 | 34.25 | 34.75 | +1.047% | 312,161 | +30.101% | |
| 2025-07-15 | 35.10 | 35.39 | 34.35 | 34.39 | -2.329% | 281,272 | +31.463% | |
| 2025-07-14 | 34.74 | 35.21 | 34.65 | 35.21 | +1.236% | 399,275 | +28.401% | |
| 2025-07-11 | 35.57 | 35.57 | 34.67 | 34.78 | -2.001% | 367,280 | +29.988% | |
| 2025-07-10 | 36.16 | 36.34 | 35.35 | 35.49 | -2.178% | 410,925 | +27.388% | |
| 2025-07-09 | 37.31 | 37.45 | 35.98 | 36.28 | -2.447% | 461,805 | +24.614% | |
| 2025-07-08 | 37.36 | 37.72 | 37.01 | 37.19 | -0.455% | 444,675 | +21.565% | |
| 2025-07-07 | 37.71 | 37.78 | 37.05 | 37.36 | -1.164% | 449,405 | +21.012% | |
| 2025-07-03 | 37.80 | 37.97 | 37.51 | 37.80 | +0.693% | 200,710 | +19.603% | |
| 2025-07-02 | 37.67 | 37.77 | 36.98 | 37.54 | -0.345% | 412,951 | +20.432% | |
| 2025-07-01 | 37.00 | 37.95 | 36.97 | 37.67 | +1.400% | 568,387 | +20.016% | |
| 2025-06-30 | 36.85 | 37.22 | 36.62 | 37.15 | +1.006% | 401,335 | +21.696% | |
| 2025-06-27 | 36.85 | 37.18 | 36.62 | 36.78 | -0.190% | 712,236 | +22.920% | |
| 2025-06-26 | 36.95 | 37.08 | 36.69 | 36.85 | +0.272% | 340,059 | +22.687% | |
| 2025-06-25 | 37.38 | 37.38 | 36.73 | 36.75 | -1.830% | 409,987 | +23.020% | |
| 2025-06-24 | 37.40 | 37.86 | 37.31 | 37.44 | +0.281% | 443,063 | +20.769% | |
| 2025-06-23 | 36.24 | 37.35 | 36.24 | 37.33 | +2.894% | 546,344 | +21.109% | |
| 2025-06-20 | 36.05 | 36.36 | 35.91 | 36.28 | +1.143% | 1,823,932 | +24.614% | |
| 2025-06-18 | 35.02 | 36.09 | 35.02 | 35.87 | +2.369% | 719,779 | +26.038% | |
| 2025-06-17 | 35.69 | 35.76 | 34.77 | 35.04 | -2.314% | 413,318 | +29.024% | |
| 2025-06-16 | 35.74 | 36.40 | 35.74 | 35.87 | +0.645% | 485,018 | +26.038% | |
| 2025-06-13 | 35.57 | 35.98 | 35.33 | 35.64 | +0.197% | 444,211 | +26.852% | |
| 2025-06-12 | 34.61 | 35.62 | 34.39 | 35.57 | +2.095% | 358,216 | +27.101% | |
| 2025-06-11 | 34.56 | 35.07 | 34.53 | 34.84 | +0.839% | 408,976 | +29.765% | |
| 2025-06-10 | 34.25 | 34.76 | 34.17 | 34.55 | +0.876% | 337,803 | +30.854% | |
| 2025-06-09 | 34.53 | 34.62 | 33.95 | 34.25 | -1.069% | 478,411 | +32.000% | |
| 2025-06-06 | 34.64 | 34.69 | 34.25 | 34.62 | +0.698% | 431,329 | +30.589% | |
| 2025-06-05 | 34.64 | 34.73 | 34.29 | 34.38 | -0.751% | 335,652 | +31.501% | |
| 2025-06-04 | 34.83 | 34.98 | 34.58 | 34.64 | -0.745% | 354,034 | +30.514% | |
| 2025-06-03 | 34.81 | 35.05 | 34.46 | 34.90 | -0.257% | 481,052 | +29.542% | |
| 2025-06-02 | 35.23 | 35.85 | 34.74 | 34.99 | -1.158% | 434,620 | +29.208% | |
| 2025-05-30 | 35.59 | 35.68 | 35.37 | 35.40 | -0.701% | 783,481 | +27.712% | |
| 2025-05-29 | 35.44 | 35.73 | 35.36 | 35.65 | +0.507% | 283,615 | +26.816% | |
| 2025-05-28 | 35.61 | 35.73 | 35.40 | 35.47 | 0.000% | 254,898 | +27.460% |