GBLI
Global Indemnity Group, LLC Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 2:34:41 PM EDT
24.36USD+0.041%(+0.01)3,227
20.64Bid29.28Ask8.64SpreadGBLI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.36 | 24.36 | 24.36 | 24.36 | +0.041% | 3,227 | 0.000% | |
| 2026-10-02 | 24.95 | 24.95 | 24.05 | 24.35 | -1.157% | 5,292 | +0.041% | |
| 2026-10-01 | 24.50 | 25.00 | 23.51 | 24.64 | +0.551% | 11,754 | -1.116% | |
| 2026-09-30 | 24.50 | 24.50 | 24.10 | 24.50 | +0.865% | 5,720 | -0.571% | |
| 2026-09-29 | 24.20 | 24.70 | 24.00 | 24.29 | -0.857% | 5,000 | +0.288% | |
| 2026-09-28 | 24.65 | 25.50 | 24.00 | 24.50 | -1.349% | 20,617 | -0.571% | |
| 2026-09-25 | 25.02 | 25.78 | 24.65 | 24.84 | -0.779% | 8,632 | -1.913% | |
| 2026-09-24 | 26.00 | 26.00 | 24.57 | 25.03 | +1.542% | 22,914 | -2.677% | |
| 2026-09-23 | 25.80 | 25.80 | 24.65 | 24.65 | -3.711% | 4,141 | -1.176% | |
| 2026-09-22 | 26.49 | 26.49 | 23.97 | 25.60 | -1.831% | 5,915 | -4.844% | |
| 2026-09-21 | 26.20 | 27.38 | 25.87 | 26.08 | -0.010% | 11,462 | -6.586% | |
| 2026-09-18 | 27.65 | 27.65 | 26.08 | 26.08 | -5.198% | 11,057 | -6.595% | Div $0.350 |
| 2026-09-17 | 29.25 | 29.25 | 26.80 | 27.51 | -8.300% | 13,329 | -11.450% | |
| 2026-09-16 | 29.95 | 30.20 | 29.00 | 30.00 | +2.845% | 3,536 | -18.800% | |
| 2026-09-15 | 27.33 | 29.50 | 27.33 | 29.17 | -2.767% | 9,403 | -16.490% | |
| 2026-09-14 | 30.00 | 30.24 | 30.00 | 30.00 | +1.695% | 2,878 | -18.800% | |
| 2026-09-11 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 567 | -17.424% | |
| 2026-09-10 | 29.54 | 29.54 | 29.50 | 29.50 | +6.537% | 1,412 | -17.424% | |
| 2026-09-09 | 29.21 | 30.50 | 27.68 | 27.69 | -2.910% | 4,301 | -12.026% | |
| 2026-09-08 | 30.25 | 30.25 | 28.52 | 28.52 | -6.061% | 3,758 | -14.586% | |
| 2026-09-04 | 30.45 | 30.50 | 29.70 | 30.36 | +1.200% | 9,674 | -19.763% | |
| 2026-09-03 | 28.50 | 30.35 | 28.50 | 30.00 | 0.000% | 14,935 | -18.800% | |
| 2026-09-02 | 29.00 | 30.00 | 28.88 | 30.00 | +3.448% | 8,735 | -18.800% | |
| 2026-09-01 | 29.56 | 29.59 | 29.00 | 29.00 | -1.928% | 10,618 | -16.000% | |
| 2026-08-31 | 29.61 | 29.61 | 28.21 | 29.57 | -0.169% | 11,076 | -17.619% | |
| 2026-08-28 | 29.04 | 29.62 | 28.01 | 29.62 | +2.138% | 8,503 | -17.758% | |
| 2026-08-26 | 28.02 | 29.00 | 28.02 | 29.00 | +1.399% | 7,215 | -16.000% | |
| 2026-08-25 | 27.33 | 28.70 | 27.33 | 28.60 | +4.916% | 7,756 | -14.825% | |
| 2026-08-24 | 27.72 | 27.75 | 26.75 | 27.26 | 0.000% | 5,383 | -10.638% | |
| 2026-08-21 | 27.26 | 27.26 | 27.26 | 27.26 | +0.147% | 1,207 | -10.638% | |
| 2026-08-20 | 26.80 | 27.22 | 26.04 | 27.22 | +0.147% | 5,485 | -10.507% | |
| 2026-08-19 | 26.25 | 27.18 | 25.98 | 27.18 | +7.261% | 4,295 | -10.375% | |
| 2026-08-18 | 27.00 | 27.55 | 25.34 | 25.34 | -6.770% | 5,978 | -3.867% | |
| 2026-08-17 | 27.43 | 28.14 | 27.11 | 27.18 | +0.406% | 3,939 | -10.375% | |
| 2026-08-14 | 28.26 | 28.63 | 27.07 | 27.07 | -4.346% | 7,893 | -10.011% | |
| 2026-08-13 | 28.30 | 28.30 | 28.30 | 28.30 | +0.981% | 383 | -13.922% | |
| 2026-08-12 | 28.02 | 28.02 | 28.02 | 28.02 | +0.665% | 600 | -13.078% | |
| 2026-08-11 | 28.50 | 28.64 | 27.84 | 27.84 | -3.901% | 891 | -12.500% | |
| 2026-08-10 | 28.97 | 28.97 | 28.97 | 28.97 | +3.464% | 532 | -15.913% | |
| 2026-08-07 | 28.00 | 28.00 | 28.00 | 28.00 | +0.107% | 101 | -13.000% | |
| 2026-08-06 | 28.58 | 28.58 | 27.94 | 27.97 | -1.928% | 4,344 | -12.907% | |
| 2026-08-05 | 27.76 | 29.00 | 27.49 | 28.52 | +4.795% | 24,041 | -14.586% | |
| 2026-08-04 | 27.38 | 27.38 | 27.08 | 27.21 | -1.036% | 1,550 | -10.491% | |
| 2026-08-03 | 27.29 | 27.50 | 27.29 | 27.50 | 0.000% | 1,057 | -11.418% | |
| 2026-07-31 | 26.23 | 27.71 | 26.23 | 27.50 | +0.007% | 6,947 | -11.418% | |
| 2026-07-30 | 27.50 | 27.50 | 27.46 | 27.50 | +0.029% | 675 | -11.412% | |
| 2026-07-29 | 27.76 | 27.76 | 27.30 | 27.49 | -0.830% | 1,482 | -11.386% | |
| 2026-07-28 | 27.29 | 27.75 | 27.29 | 27.72 | +2.212% | 2,871 | -12.121% | |
| 2026-07-27 | 27.07 | 27.20 | 25.56 | 27.12 | +0.444% | 30,160 | -10.177% | |
| 2026-07-24 | 27.01 | 27.01 | 27.00 | 27.00 | 0.000% | 1,055 | -9.778% | |
| 2026-07-23 | 27.38 | 27.38 | 27.00 | 27.00 | -1.424% | 1,622 | -9.778% | |
| 2026-07-22 | 27.39 | 27.39 | 27.39 | 27.39 | +1.444% | 40 | -11.062% | |
| 2026-07-20 | 27.12 | 27.12 | 27.00 | 27.00 | -1.388% | 1,925 | -9.778% | |
| 2026-07-17 | 27.38 | 27.75 | 27.38 | 27.38 | +0.477% | 2,163 | -11.030% | |
| 2026-07-16 | 27.25 | 27.25 | 27.25 | 27.25 | +3.810% | 305 | -10.606% | |
| 2026-07-15 | 27.96 | 28.00 | 26.25 | 26.25 | -3.811% | 9,024 | -7.200% | |
| 2026-07-14 | 26.93 | 28.00 | 26.93 | 27.29 | +1.337% | 3,462 | -10.737% | |
| 2026-07-13 | 26.13 | 26.93 | 25.54 | 26.93 | +3.141% | 7,173 | -9.543% | |
| 2026-07-10 | 25.61 | 26.11 | 25.61 | 26.11 | +0.038% | 1,023 | -6.702% | |
| 2026-07-09 | 25.60 | 26.10 | 25.60 | 26.10 | +1.913% | 2,752 | -6.667% | |
| 2026-07-08 | 25.15 | 25.61 | 25.12 | 25.61 | +2.236% | 7,134 | -4.881% | |
| 2026-07-07 | 25.22 | 25.25 | 25.04 | 25.05 | +0.200% | 32,836 | -2.754% | |
| 2026-07-06 | 25.00 | 25.03 | 25.00 | 25.00 | -0.200% | 13,987 | -2.560% | |
| 2026-07-02 | 25.38 | 25.78 | 25.02 | 25.05 | +0.080% | 43,604 | -2.754% | |
| 2026-07-01 | 25.01 | 25.15 | 25.00 | 25.03 | 0.000% | 43,257 | -2.677% | |
| 2026-06-30 | 24.98 | 25.14 | 24.80 | 25.03 | -0.199% | 4,674 | -2.677% | |
| 2026-06-29 | 25.10 | 25.32 | 25.00 | 25.08 | +0.200% | 15,304 | -2.871% | |
| 2026-06-26 | 24.61 | 25.03 | 24.61 | 25.03 | 0.000% | 20,244 | -2.677% | |
| 2026-06-25 | 24.50 | 25.14 | 24.50 | 25.03 | +1.449% | 23,138 | -2.677% | |
| 2026-06-24 | 24.99 | 25.03 | 24.50 | 24.67 | -1.976% | 8,499 | -1.267% | |
| 2026-06-23 | 24.28 | 25.20 | 24.28 | 25.17 | -0.238% | 6,788 | -3.218% | |
| 2026-06-22 | 25.15 | 25.80 | 25.15 | 25.23 | -0.434% | 8,054 | -3.448% | |
| 2026-06-18 | 25.01 | 25.95 | 25.01 | 25.34 | -2.538% | 3,434 | -3.867% | Div $0.350 |
| 2026-06-17 | 26.07 | 26.50 | 25.76 | 26.00 | 0.000% | 17,919 | -6.308% | |
| 2026-06-16 | 26.25 | 26.25 | 25.93 | 26.00 | 0.000% | 3,286 | -6.308% | |
| 2026-06-15 | 26.25 | 26.25 | 26.00 | 26.00 | +0.814% | 4,286 | -6.308% | |
| 2026-06-12 | 26.21 | 26.70 | 25.75 | 25.79 | -0.155% | 4,835 | -5.545% | |
| 2026-06-11 | 26.20 | 26.97 | 25.75 | 25.83 | +0.291% | 7,137 | -5.691% | |
| 2026-06-10 | 26.97 | 26.97 | 25.75 | 25.75 | -0.942% | 3,699 | -5.416% | |
| 2026-06-09 | 26.70 | 26.70 | 25.99 | 26.00 | -1.571% | 10,614 | -6.308% | |
| 2026-06-08 | 26.60 | 26.60 | 26.40 | 26.41 | -0.975% | 3,716 | -7.780% | |
| 2026-06-05 | 27.00 | 27.00 | 26.68 | 26.68 | -1.204% | 6,535 | -8.679% | |
| 2026-06-04 | 27.00 | 27.00 | 26.95 | 27.00 | +0.074% | 3,421 | -9.778% | |
| 2026-06-03 | 26.96 | 26.98 | 26.43 | 26.98 | +1.200% | 5,089 | -9.711% | |
| 2026-06-02 | 26.52 | 26.92 | 26.26 | 26.66 | -1.168% | 5,902 | -8.627% | |
| 2026-06-01 | 26.77 | 26.98 | 26.55 | 26.98 | -0.093% | 5,539 | -9.694% | |
| 2026-05-29 | 27.00 | 27.39 | 26.87 | 27.00 | +1.389% | 11,675 | -9.778% | |
| 2026-05-28 | 26.64 | 26.71 | 26.63 | 26.63 | -1.132% | 2,564 | -8.524% | |
| 2026-05-26 | 27.00 | 27.00 | 26.85 | 26.93 | +0.205% | 10,391 | -9.560% | |
| 2026-05-22 | 27.14 | 27.14 | 26.87 | 26.88 | -0.940% | 2,179 | -9.375% | |
| 2026-05-21 | 27.01 | 27.14 | 27.00 | 27.14 | -0.092% | 7,676 | -10.227% | |
| 2026-05-20 | 27.50 | 27.50 | 27.16 | 27.16 | -1.236% | 4,344 | -10.309% | |
| 2026-05-19 | 27.50 | 27.50 | 27.50 | 27.50 | -1.328% | 981 | -11.418% | |
| 2026-05-18 | 27.87 | 27.87 | 27.87 | 27.87 | +0.036% | 103 | -12.594% | |
| 2026-05-15 | 28.35 | 28.82 | 27.86 | 27.86 | +0.505% | 15,794 | -12.563% | |
| 2026-05-14 | 28.33 | 28.33 | 27.72 | 27.72 | -1.141% | 669 | -12.121% | |
| 2026-05-13 | 27.66 | 28.05 | 27.66 | 28.04 | +3.564% | 1,976 | -13.124% | |
| 2026-05-12 | 27.07 | 27.07 | 27.07 | 27.07 | -3.304% | 328 | -10.028% | |
| 2026-05-11 | 27.07 | 28.00 | 27.07 | 28.00 | +1.120% | 4,884 | -13.000% | |
| 2026-05-08 | 27.62 | 27.69 | 27.59 | 27.69 | +1.429% | 1,446 | -12.026% | |
| 2026-05-07 | 27.31 | 27.58 | 26.97 | 27.30 | +1.904% | 5,752 | -10.769% | |
| 2026-05-06 | 26.99 | 27.01 | 25.63 | 26.79 | -1.507% | 16,187 | -9.071% | |
| 2026-05-05 | 27.55 | 27.55 | 27.05 | 27.20 | -2.631% | 3,750 | -10.441% | |
| 2026-05-04 | 27.93 | 27.93 | 27.93 | 27.93 | +2.251% | 998 | -12.798% | |
| 2026-05-01 | 28.32 | 28.32 | 27.32 | 27.32 | -2.429% | 2,118 | -10.835% | |
| 2026-04-30 | 27.17 | 28.00 | 27.17 | 28.00 | +2.639% | 724 | -13.000% | |
| 2026-04-29 | 27.28 | 27.28 | 27.28 | 27.28 | -0.402% | 439 | -10.704% | |
| 2026-04-28 | 28.64 | 28.64 | 27.10 | 27.39 | -2.056% | 3,447 | -11.062% | |
| 2026-04-27 | 28.57 | 28.57 | 27.68 | 27.96 | +0.612% | 3,013 | -12.891% | |
| 2026-04-24 | 27.40 | 28.21 | 27.40 | 27.80 | -0.018% | 656 | -12.358% | |
| 2026-04-22 | 28.02 | 28.02 | 27.39 | 27.80 | -0.767% | 2,628 | -12.374% | |
| 2026-04-21 | 28.02 | 28.25 | 28.02 | 28.02 | -1.977% | 1,128 | -13.047% | |
| 2026-04-17 | 28.58 | 28.58 | 27.24 | 28.58 | +0.001% | 1,684 | -14.766% | |
| 2026-04-16 | 28.54 | 28.58 | 28.53 | 28.58 | +0.421% | 1,168 | -14.765% | |
| 2026-04-15 | 27.50 | 28.46 | 27.50 | 28.46 | +0.459% | 1,815 | -14.406% | |
| 2026-04-14 | 27.95 | 28.33 | 27.95 | 28.33 | +1.797% | 2,397 | -14.013% | |
| 2026-04-10 | 27.83 | 27.83 | 27.83 | 27.83 | -0.607% | 509 | -12.469% | |
| 2026-04-08 | 28.11 | 28.11 | 28.00 | 28.00 | +0.179% | 1,963 | -13.000% | |
| 2026-04-07 | 27.29 | 28.00 | 27.02 | 27.95 | +1.901% | 3,066 | -12.844% | |
| 2026-04-06 | 27.50 | 27.50 | 27.39 | 27.43 | -0.441% | 2,381 | -11.188% | |
| 2026-04-02 | 27.55 | 27.55 | 27.55 | 27.55 | +0.218% | 441 | -11.579% | |
| 2026-04-01 | 27.46 | 27.49 | 27.23 | 27.49 | +0.955% | 1,105 | -11.386% | |
| 2026-03-31 | 27.14 | 27.50 | 27.13 | 27.23 | -0.982% | 1,499 | -10.540% | |
| 2026-03-30 | 27.79 | 27.79 | 27.43 | 27.50 | +0.770% | 2,139 | -11.418% | |
| 2026-03-27 | 26.91 | 27.37 | 26.91 | 27.29 | +1.074% | 1,369 | -10.737% | |
| 2026-03-26 | 27.53 | 27.79 | 27.00 | 27.00 | -0.626% | 6,569 | -9.778% | |
| 2026-03-25 | 27.32 | 27.32 | 27.17 | 27.17 | -2.964% | 1,431 | -10.342% | |
| 2026-03-24 | 28.00 | 28.00 | 27.92 | 28.00 | -3.382% | 2,436 | -13.000% | |
| 2026-03-23 | 29.00 | 29.00 | 28.94 | 28.98 | +0.485% | 1,427 | -15.942% | |
| 2026-03-20 | 28.64 | 29.00 | 28.47 | 28.84 | +1.051% | 6,877 | -15.534% | Div $0.350 |
| 2026-03-19 | 30.00 | 30.00 | 28.54 | 28.54 | -0.799% | 9,303 | -14.646% | |
| 2026-03-18 | 29.58 | 29.58 | 28.11 | 28.77 | +0.349% | 10,098 | -15.328% | |
| 2026-03-17 | 28.98 | 28.98 | 28.67 | 28.67 | -0.139% | 2,657 | -15.033% | |
| 2026-03-16 | 29.00 | 29.00 | 28.50 | 28.71 | -1.000% | 6,724 | -15.152% | |
| 2026-03-13 | 29.00 | 29.20 | 28.18 | 29.00 | 0.000% | 10,768 | -16.000% | |
| 2026-03-12 | 29.00 | 29.00 | 29.00 | 29.00 | -1.894% | 378 | -16.000% | |
| 2026-03-11 | 27.93 | 29.56 | 27.93 | 29.56 | +1.060% | 3,467 | -17.591% | |
| 2026-03-10 | 29.09 | 29.25 | 28.34 | 29.25 | -0.171% | 7,524 | -16.718% | |
| 2026-03-09 | 28.50 | 29.30 | 28.22 | 29.30 | +2.807% | 17,305 | -16.860% | |
| 2026-03-06 | 28.12 | 28.54 | 28.07 | 28.50 | +1.423% | 2,751 | -14.526% | |
| 2026-03-05 | 28.61 | 28.61 | 28.10 | 28.10 | -0.178% | 1,429 | -13.310% | |
| 2026-03-04 | 28.64 | 28.64 | 28.07 | 28.15 | -1.228% | 3,864 | -13.464% | |
| 2026-03-03 | 28.73 | 28.73 | 27.82 | 28.50 | +1.046% | 5,752 | -14.526% | |
| 2026-03-02 | 28.29 | 28.29 | 28.20 | 28.20 | +1.129% | 507 | -13.632% | |
| 2026-02-26 | 28.45 | 28.45 | 27.65 | 27.89 | +0.505% | 5,465 | -12.657% | |
| 2026-02-25 | 28.00 | 28.00 | 27.66 | 27.75 | -0.893% | 8,669 | -12.216% | |
| 2026-02-24 | 28.10 | 28.10 | 27.76 | 28.00 | -0.391% | 8,973 | -13.000% | |
| 2026-02-23 | 28.32 | 28.32 | 28.11 | 28.11 | -2.935% | 10,121 | -13.340% | |
| 2026-02-20 | 28.96 | 28.96 | 28.96 | 28.96 | +3.134% | 2,401 | -15.884% | |
| 2026-02-19 | 28.29 | 28.94 | 28.00 | 28.08 | -0.071% | 8,817 | -13.248% | |
| 2026-02-18 | 28.54 | 28.58 | 27.98 | 28.10 | -0.425% | 7,472 | -13.310% | |
| 2026-02-17 | 28.47 | 28.56 | 28.13 | 28.22 | 0.000% | 2,595 | -13.678% | |
| 2026-02-13 | 28.11 | 28.58 | 28.00 | 28.22 | +2.209% | 4,743 | -13.678% | |
| 2026-02-12 | 28.00 | 28.29 | 27.60 | 27.61 | -1.393% | 6,064 | -11.771% | |
| 2026-02-11 | 28.22 | 28.37 | 28.00 | 28.00 | -1.025% | 5,654 | -13.000% | |
| 2026-02-10 | 28.65 | 28.69 | 28.29 | 28.29 | -3.348% | 8,914 | -13.892% | |
| 2026-02-09 | 28.90 | 29.27 | 28.47 | 29.27 | +2.343% | 10,029 | -16.775% | |
| 2026-02-06 | 29.00 | 29.16 | 28.60 | 28.60 | +0.563% | 3,514 | -14.825% | |
| 2026-02-05 | 28.38 | 28.44 | 28.38 | 28.44 | -0.455% | 640 | -14.346% | |
| 2026-02-04 | 29.48 | 29.48 | 28.57 | 28.57 | -2.174% | 15,422 | -14.736% | |
| 2026-02-03 | 28.67 | 29.24 | 28.66 | 29.20 | +2.008% | 8,155 | -16.590% | |
| 2026-01-30 | 29.29 | 29.29 | 28.63 | 28.63 | -1.242% | 399 | -14.914% | |
| 2026-01-29 | 29.37 | 29.37 | 28.59 | 28.99 | -0.034% | 4,468 | -15.971% | |
| 2026-01-28 | 28.98 | 29.00 | 28.98 | 29.00 | +0.909% | 387 | -16.000% | |
| 2026-01-27 | 28.74 | 28.74 | 28.74 | 28.74 | -1.832% | 456 | -15.236% | |
| 2026-01-26 | 29.04 | 29.30 | 28.63 | 29.27 | +0.948% | 2,639 | -16.789% | |
| 2026-01-23 | 28.62 | 29.00 | 28.62 | 29.00 | -0.017% | 5,985 | -16.000% | |
| 2026-01-21 | 28.54 | 29.00 | 28.50 | 29.00 | +0.712% | 10,498 | -16.014% | |
| 2026-01-20 | 29.00 | 29.28 | 28.80 | 28.80 | 0.000% | 3,962 | -15.417% | |
| 2026-01-16 | 28.94 | 28.94 | 28.80 | 28.80 | -0.297% | 590 | -15.417% | |
| 2026-01-15 | 29.19 | 29.19 | 28.80 | 28.89 | -0.865% | 2,413 | -15.668% | |
| 2026-01-14 | 29.00 | 29.14 | 28.65 | 29.14 | +1.040% | 4,691 | -16.397% | |
| 2026-01-13 | 28.84 | 28.84 | 28.84 | 28.84 | -0.491% | 779 | -15.528% | |
| 2026-01-12 | 28.59 | 28.98 | 28.48 | 28.98 | +1.215% | 6,745 | -15.942% | |
| 2026-01-09 | 28.17 | 28.66 | 27.68 | 28.63 | +2.905% | 6,148 | -14.920% | |
| 2026-01-08 | 27.57 | 27.82 | 27.57 | 27.82 | +0.628% | 2,748 | -12.448% | |
| 2026-01-07 | 28.70 | 28.70 | 27.65 | 27.65 | -2.213% | 4,707 | -11.899% | |
| 2026-01-06 | 28.66 | 28.66 | 28.01 | 28.28 | +0.251% | 2,527 | -13.849% | |
| 2026-01-05 | 28.00 | 28.45 | 27.93 | 28.20 | -1.862% | 2,606 | -13.632% | |
| 2026-01-02 | 28.74 | 28.74 | 28.74 | 28.74 | +1.268% | 281 | -15.240% | |
| 2025-12-31 | 28.68 | 28.68 | 28.25 | 28.38 | -0.246% | 4,587 | -14.165% | |
| 2025-12-30 | 28.10 | 28.48 | 27.73 | 28.45 | +0.530% | 10,305 | -14.376% | |
| 2025-12-29 | 28.34 | 28.39 | 28.14 | 28.30 | +1.434% | 4,630 | -13.922% | |
| 2025-12-26 | 27.90 | 28.02 | 27.83 | 27.90 | -0.853% | 2,364 | -12.688% | |
| 2025-12-23 | 27.58 | 28.26 | 27.58 | 28.14 | +1.332% | 4,815 | -13.433% | |
| 2025-12-22 | 27.67 | 27.77 | 27.34 | 27.77 | -0.108% | 7,028 | -12.279% | Div $0.350 |
| 2025-12-19 | 27.83 | 27.83 | 27.80 | 27.80 | -1.881% | 2,084 | -12.374% | |
| 2025-12-17 | 28.74 | 28.74 | 28.33 | 28.33 | +0.865% | 772 | -14.023% | |
| 2025-12-16 | 28.72 | 28.72 | 27.67 | 28.09 | -0.689% | 1,543 | -13.279% | |
| 2025-12-15 | 27.83 | 28.29 | 27.83 | 28.29 | -0.376% | 1,868 | -13.877% | |
| 2025-12-12 | 28.70 | 28.73 | 27.88 | 28.39 | +2.331% | 3,803 | -14.200% | |
| 2025-12-11 | 28.00 | 28.00 | 27.75 | 27.75 | +0.671% | 3,365 | -12.200% | |
| 2025-12-08 | 28.31 | 28.31 | 27.56 | 27.56 | -1.571% | 4,035 | -11.611% | |
| 2025-12-05 | 28.50 | 28.51 | 28.00 | 28.00 | -2.166% | 4,541 | -13.000% | |
| 2025-12-04 | 28.94 | 29.48 | 28.62 | 28.62 | +0.456% | 3,328 | -14.885% | |
| 2025-12-03 | 28.49 | 28.49 | 28.49 | 28.49 | -0.210% | 660 | -14.496% | |
| 2025-12-02 | 28.55 | 28.55 | 28.55 | 28.55 | +1.062% | 849 | -14.676% | |
| 2025-12-01 | 28.25 | 28.25 | 28.25 | 28.25 | +0.821% | 736 | -13.770% | |
| 2025-11-28 | 28.03 | 28.28 | 28.02 | 28.02 | -0.919% | 2,382 | -13.062% | |
| 2025-11-26 | 27.00 | 28.28 | 27.00 | 28.28 | +2.911% | 4,502 | -13.861% | |
| 2025-11-25 | 26.50 | 27.49 | 25.88 | 27.48 | +3.698% | 65,370 | -11.354% | |
| 2025-11-24 | 26.35 | 27.00 | 26.22 | 26.50 | -1.852% | 32,757 | -8.075% | |
| 2025-11-21 | 27.00 | 27.00 | 26.98 | 27.00 | -0.699% | 2,467 | -9.778% | |
| 2025-11-19 | 27.19 | 27.19 | 27.04 | 27.19 | -0.766% | 965 | -10.408% | |
| 2025-11-18 | 27.00 | 27.41 | 26.95 | 27.40 | -0.073% | 20,218 | -11.095% | |
| 2025-11-17 | 27.65 | 27.67 | 26.95 | 27.42 | -1.011% | 12,222 | -11.160% | |
| 2025-11-14 | 27.94 | 27.96 | 27.63 | 27.70 | -1.773% | 20,932 | -12.058% | |
| 2025-11-13 | 28.55 | 28.65 | 28.20 | 28.20 | -1.330% | 9,249 | -13.617% | |
| 2025-11-12 | 28.99 | 28.99 | 28.58 | 28.58 | -1.141% | 3,424 | -14.766% | |
| 2025-11-11 | 29.00 | 29.00 | 28.91 | 28.91 | -2.657% | 2,315 | -15.738% | |
| 2025-11-10 | 29.70 | 29.70 | 29.70 | 29.70 | +3.301% | 329 | -17.977% | |
| 2025-11-07 | 28.93 | 29.00 | 28.75 | 28.75 | -0.663% | 5,525 | -15.270% | |
| 2025-11-06 | 29.00 | 29.00 | 28.94 | 28.94 | -1.054% | 2,032 | -15.831% | |
| 2025-11-05 | 29.25 | 29.25 | 29.25 | 29.25 | +0.395% | 1,258 | -16.718% | |
| 2025-11-04 | 29.14 | 29.14 | 29.14 | 29.14 | -1.237% | 508 | -16.389% | |
| 2025-11-03 | 29.18 | 29.70 | 29.00 | 29.50 | +0.855% | 5,163 | -17.424% | |
| 2025-10-31 | 29.30 | 29.30 | 29.13 | 29.25 | -0.213% | 2,009 | -16.718% | |
| 2025-10-30 | 29.31 | 29.31 | 29.31 | 29.31 | +1.741% | 482 | -16.895% | |
| 2025-10-29 | 28.57 | 28.81 | 28.57 | 28.81 | +0.843% | 1,213 | -15.448% | |
| 2025-10-28 | 29.00 | 29.00 | 28.57 | 28.57 | -0.885% | 1,795 | -14.736% | |
| 2025-10-24 | 28.85 | 29.01 | 28.75 | 28.82 | -0.672% | 7,539 | -15.490% | |
| 2025-10-23 | 28.91 | 29.02 | 28.55 | 29.02 | +1.575% | 4,778 | -16.058% | |
| 2025-10-22 | 28.75 | 29.06 | 28.57 | 28.57 | -1.674% | 5,387 | -14.736% | |
| 2025-10-21 | 29.06 | 29.06 | 29.06 | 29.06 | +0.022% | 393 | -16.163% | |
| 2025-10-20 | 29.17 | 29.17 | 28.88 | 29.05 | +0.190% | 2,632 | -16.145% | |
| 2025-10-17 | 28.97 | 29.00 | 28.97 | 29.00 | -0.017% | 2,350 | -15.986% | |
| 2025-10-16 | 29.68 | 29.68 | 29.00 | 29.00 | +0.346% | 1,223 | -16.000% | |
| 2025-10-15 | 28.87 | 29.00 | 28.75 | 28.90 | +0.263% | 2,912 | -15.709% | |
| 2025-10-14 | 28.75 | 29.00 | 28.75 | 28.82 | -1.059% | 6,159 | -15.488% | |
| 2025-10-13 | 29.38 | 29.38 | 29.13 | 29.13 | -1.844% | 390 | -16.383% | |
| 2025-10-10 | 29.45 | 29.68 | 28.75 | 29.68 | +1.073% | 2,968 | -17.925% | |
| 2025-10-09 | 29.16 | 29.65 | 29.16 | 29.36 | -0.119% | 1,293 | -17.044% | |
| 2025-10-08 | 29.69 | 29.69 | 29.40 | 29.40 | -1.408% | 558 | -17.143% | |
| 2025-10-07 | 29.33 | 29.87 | 29.33 | 29.82 | +1.322% | 1,371 | -18.310% | |
| 2025-10-06 | 29.68 | 29.68 | 29.08 | 29.43 | -1.272% | 614 | -17.230% | |
| 2025-10-03 | 29.05 | 29.82 | 28.91 | 29.81 | +2.742% | 3,131 | -18.282% | |
| 2025-10-02 | 28.80 | 29.01 | 28.80 | 29.01 | -0.122% | 250 | -16.042% | |
| 2025-09-30 | 28.54 | 29.05 | 28.54 | 29.05 | +0.103% | 1,068 | -16.144% | |
| 2025-09-29 | 29.34 | 29.34 | 28.46 | 29.02 | -3.105% | 7,792 | -16.058% | |
| 2025-09-26 | 29.28 | 29.95 | 29.28 | 29.95 | +3.311% | 355 | -18.664% | |
| 2025-09-25 | 28.82 | 28.99 | 28.63 | 28.99 | -0.207% | 4,238 | -15.971% | |
| 2025-09-24 | 29.68 | 29.68 | 29.00 | 29.05 | -2.090% | 5,678 | -16.145% | |
| 2025-09-23 | 29.80 | 29.82 | 29.50 | 29.67 | -0.302% | 8,842 | -17.897% | |
| 2025-09-22 | 29.76 | 29.76 | 29.76 | 29.76 | -0.402% | 966 | -18.145% | |
| 2025-09-19 | 29.76 | 30.05 | 29.76 | 29.88 | +0.056% | 4,305 | -18.474% | |
| 2025-09-18 | 29.97 | 29.99 | 29.86 | 29.86 | +0.465% | 435 | -18.428% | |
| 2025-09-17 | 29.73 | 29.73 | 29.73 | 29.73 | -0.917% | 2,454 | -18.049% | |
| 2025-09-16 | 30.00 | 30.00 | 30.00 | 30.00 | +0.167% | 4,628 | -18.800% | |
| 2025-09-15 | 29.95 | 29.95 | 29.95 | 29.95 | +0.061% | 686 | -18.664% | |
| 2025-09-12 | 29.71 | 29.93 | 29.25 | 29.93 | +2.331% | 3,628 | -18.615% | |
| 2025-09-11 | 29.15 | 29.63 | 29.15 | 29.25 | -0.254% | 1,340 | -16.718% | |
| 2025-09-10 | 29.30 | 29.32 | 29.30 | 29.32 | +0.599% | 1,039 | -16.930% | |
| 2025-09-08 | 30.14 | 30.14 | 29.05 | 29.15 | -2.833% | 5,878 | -16.432% | |
| 2025-09-05 | 29.71 | 30.20 | 29.71 | 30.00 | -0.452% | 6,050 | -18.800% | |
| 2025-09-04 | 30.00 | 30.14 | 30.00 | 30.14 | +1.053% | 411 | -19.167% | |
| 2025-09-03 | 29.62 | 29.88 | 29.55 | 29.82 | -2.061% | 1,430 | -18.316% | |
| 2025-09-02 | 29.92 | 30.52 | 29.92 | 30.45 | +2.605% | 5,521 | -20.000% | |
| 2025-08-29 | 29.81 | 30.50 | 29.65 | 29.68 | +0.429% | 7,250 | -17.916% | |
| 2025-08-28 | 29.47 | 29.70 | 29.47 | 29.55 | +0.340% | 641 | -17.563% | |
| 2025-08-27 | 29.38 | 29.90 | 29.38 | 29.45 | +0.272% | 2,494 | -17.284% | |
| 2025-08-26 | 29.37 | 29.37 | 29.37 | 29.37 | +0.409% | 165 | -17.058% | |
| 2025-08-25 | 29.55 | 29.55 | 29.15 | 29.25 | -1.331% | 885 | -16.719% | |
| 2025-08-22 | 29.64 | 29.64 | 29.64 | 29.64 | +1.524% | 207 | -17.828% | |
| 2025-08-21 | 29.01 | 29.52 | 29.01 | 29.20 | +0.690% | 4,198 | -16.575% | |
| 2025-08-20 | 29.29 | 30.00 | 29.00 | 29.00 | 0.000% | 5,706 | -16.000% | |
| 2025-08-19 | 29.49 | 29.49 | 29.00 | 29.00 | -1.662% | 9,879 | -16.000% | |
| 2025-08-18 | 30.50 | 30.50 | 28.76 | 29.49 | +0.034% | 1,695 | -17.396% | |
| 2025-08-15 | 30.00 | 30.00 | 28.80 | 29.48 | +2.397% | 3,759 | -17.368% | |
| 2025-08-14 | 29.00 | 29.49 | 28.79 | 28.79 | +0.104% | 1,026 | -15.387% | |
| 2025-08-13 | 28.57 | 28.92 | 28.30 | 28.76 | +2.495% | 1,381 | -15.299% | |
| 2025-08-12 | 28.79 | 29.59 | 27.82 | 28.06 | +0.790% | 19,641 | -13.186% | |
| 2025-08-11 | 29.18 | 29.55 | 27.84 | 27.84 | -2.725% | 9,204 | -12.500% | |
| 2025-08-08 | 28.91 | 29.85 | 28.00 | 28.62 | +2.214% | 25,028 | -14.885% | |
| 2025-08-07 | 29.58 | 29.99 | 28.00 | 28.00 | -6.667% | 25,045 | -13.000% | |
| 2025-08-06 | 30.10 | 30.15 | 29.65 | 30.00 | -2.558% | 2,249 | -18.800% | |
| 2025-07-29 | 30.79 | 30.79 | 30.79 | 30.79 | -1.982% | 372 | -20.877% | |
| 2025-07-28 | 31.10 | 31.43 | 30.13 | 31.41 | +4.352% | 3,044 | -22.445% | |
| 2025-07-25 | 30.41 | 32.03 | 30.10 | 30.10 | -1.019% | 6,059 | -19.070% | |
| 2025-07-24 | 31.10 | 31.10 | 30.41 | 30.41 | 0.000% | 414 | -19.895% | |
| 2025-07-23 | 32.13 | 32.13 | 30.41 | 30.41 | -2.864% | 898 | -19.895% | |
| 2025-07-22 | 30.56 | 31.31 | 30.56 | 31.31 | +1.672% | 376 | -22.189% | |
| 2025-07-21 | 31.95 | 31.95 | 30.79 | 30.79 | -2.880% | 268 | -20.889% | |
| 2025-07-17 | 32.89 | 32.89 | 31.70 | 31.70 | +4.327% | 1,210 | -23.167% | |
| 2025-07-11 | 30.27 | 30.50 | 30.00 | 30.39 | -1.968% | 5,843 | -19.842% | |
| 2025-07-10 | 30.39 | 31.00 | 30.15 | 31.00 | +1.639% | 4,740 | -21.419% | |
| 2025-07-09 | 31.20 | 31.20 | 30.50 | 30.50 | -3.205% | 2,972 | -20.131% | |
| 2025-07-08 | 33.00 | 33.25 | 31.50 | 31.51 | +4.998% | 4,218 | -22.691% | |
| 2025-07-07 | 30.87 | 30.87 | 30.00 | 30.01 | -4.244% | 6,971 | -18.827% | |
| 2025-07-01 | 31.34 | 31.34 | 31.34 | 31.34 | -0.064% | 114 | -22.272% | |
| 2025-06-30 | 31.36 | 31.36 | 31.36 | 31.36 | -3.341% | 993 | -22.321% | |
| 2025-06-27 | 34.00 | 34.00 | 31.32 | 32.44 | -4.408% | 1,917 | -24.916% | |
| 2025-06-26 | 33.97 | 33.97 | 32.12 | 33.94 | +6.162% | 867 | -28.226% | |
| 2025-06-25 | 31.97 | 31.97 | 31.97 | 31.97 | -1.661% | 185 | -23.804% | |
| 2025-06-20 | 32.53 | 32.58 | 32.51 | 32.51 | 0.000% | 1,538 | -25.069% | |
| 2025-06-17 | 32.51 | 32.51 | 32.51 | 32.51 | -1.455% | 121 | -25.069% | |
| 2025-06-16 | 32.99 | 32.99 | 32.99 | 32.99 | +1.508% | 187 | -26.159% | |
| 2025-06-13 | 32.00 | 32.50 | 30.36 | 32.50 | +6.978% | 3,412 | -25.046% | |
| 2025-06-11 | 30.40 | 32.41 | 30.31 | 30.38 | -6.235% | 2,638 | -19.816% | |
| 2025-06-10 | 32.42 | 32.42 | 32.40 | 32.40 | -0.123% | 643 | -24.815% | |
| 2025-06-09 | 30.76 | 32.44 | 30.76 | 32.44 | +3.725% | 2,723 | -24.907% | |
| 2025-06-06 | 31.27 | 31.27 | 31.27 | 31.27 | +0.434% | 355 | -22.110% | |
| 2025-06-03 | 31.14 | 31.14 | 31.14 | 31.14 | -0.192% | 136 | -21.773% | |
| 2025-06-02 | 30.16 | 32.45 | 30.16 | 31.20 | +3.723% | 401 | -21.923% | |
| 2025-05-30 | 30.50 | 30.50 | 30.08 | 30.08 | -0.661% | 8,143 | -19.016% | |
| 2025-05-29 | 30.50 | 30.50 | 30.28 | 30.28 | +0.665% | 2,123 | -19.551% | |
| 2025-05-28 | 30.06 | 30.08 | 30.06 | 30.08 | -0.562% | 1,219 | -19.016% | |
| 2025-05-27 | 30.06 | 30.29 | 30.06 | 30.25 | +0.398% | 8,871 | -19.471% | |
| 2025-05-23 | 30.70 | 31.07 | 30.05 | 30.13 | -2.112% | 1,978 | -19.150% | |
| 2025-05-22 | 30.39 | 30.78 | 30.39 | 30.78 | +0.032% | 490 | -20.858% | |
| 2025-05-21 | 31.32 | 31.32 | 30.00 | 30.77 | -0.582% | 1,613 | -20.832% | |
| 2025-05-20 | 32.00 | 32.07 | 30.03 | 30.95 | -0.418% | 19,152 | -21.292% | |
| 2025-05-19 | 31.50 | 32.00 | 30.95 | 31.08 | +3.565% | 10,737 | -21.622% | |
| 2025-05-16 | 29.97 | 31.08 | 29.97 | 30.01 | +0.033% | 7,269 | -18.827% | |
| 2025-05-15 | 29.05 | 30.01 | 28.82 | 30.00 | +0.015% | 6,590 | -18.800% | |
| 2025-05-14 | 29.89 | 30.98 | 29.89 | 30.00 | +0.387% | 35,475 | -18.788% | |
| 2025-05-13 | 28.22 | 30.83 | 28.22 | 29.88 | +4.732% | 27,604 | -18.474% | |
| 2025-05-12 | 27.85 | 28.57 | 27.85 | 28.53 | +0.140% | 5,730 | -14.616% | |
| 2025-05-09 | 27.43 | 28.88 | 27.43 | 28.49 | +4.974% | 693 | -14.496% | |
| 2025-05-08 | 27.47 | 29.63 | 27.14 | 27.14 | -1.915% | 2,715 | -10.243% | |
| 2025-05-07 | 28.57 | 28.82 | 26.94 | 27.67 | -4.586% | 5,274 | -11.962% | |
| 2025-05-06 | 28.78 | 29.26 | 28.78 | 29.00 | +0.729% | 6,973 | -16.000% | |
| 2025-05-05 | 28.79 | 29.11 | 28.79 | 28.79 | +1.266% | 2,760 | -15.387% | |
| 2025-05-02 | 29.15 | 29.15 | 28.43 | 28.43 | -1.490% | 569 | -14.316% | |
| 2025-05-01 | 29.23 | 29.23 | 28.86 | 28.86 | 0.000% | 2,732 | -15.593% | |
| 2025-04-30 | 28.74 | 28.92 | 28.74 | 28.86 | -0.345% | 1,479 | -15.593% | |
| 2025-04-29 | 29.11 | 29.30 | 28.30 | 28.96 | -0.310% | 1,631 | -15.884% | |
| 2025-04-28 | 28.73 | 29.10 | 28.73 | 29.05 | +1.079% | 1,174 | -16.145% | |
| 2025-04-25 | 28.66 | 28.97 | 28.66 | 28.74 | +0.842% | 1,674 | -15.240% | |
| 2025-04-24 | 28.93 | 28.93 | 28.15 | 28.50 | -1.316% | 14,955 | -14.526% | |
| 2025-04-23 | 29.36 | 29.87 | 28.88 | 28.88 | -0.517% | 3,685 | -15.651% | |
| 2025-04-22 | 29.87 | 29.90 | 29.03 | 29.03 | -1.926% | 2,705 | -16.087% | |
| 2025-04-21 | 29.60 | 29.75 | 29.60 | 29.60 | -0.606% | 3,186 | -17.703% | |
| 2025-04-17 | 29.59 | 30.10 | 29.59 | 29.78 | -0.133% | 650 | -18.201% | |
| 2025-04-16 | 29.82 | 29.82 | 29.82 | 29.82 | +0.067% | 412 | -18.310% | |
| 2025-04-15 | 29.93 | 29.94 | 29.80 | 29.80 | -0.301% | 3,747 | -18.255% | |
| 2025-04-14 | 29.93 | 30.16 | 29.80 | 29.89 | -0.134% | 6,701 | -18.501% | |
| 2025-04-11 | 30.08 | 30.08 | 29.80 | 29.93 | -0.233% | 3,143 | -18.610% | |
| 2025-04-10 | 30.00 | 30.00 | 30.00 | 30.00 | -1.961% | 2,913 | -18.800% | |
| 2025-04-09 | 29.55 | 30.60 | 29.27 | 30.60 | +2.204% | 4,818 | -20.392% | |
| 2025-04-08 | 29.50 | 30.62 | 29.25 | 29.94 | +3.277% | 4,057 | -18.637% | |
| 2025-04-07 | 30.90 | 30.90 | 28.75 | 28.99 | -7.765% | 18,573 | -15.971% | |
| 2025-04-04 | 34.00 | 34.00 | 30.56 | 31.43 | -7.557% | 16,173 | -22.496% | |
| 2025-04-03 | 34.53 | 34.70 | 34.00 | 34.00 | -1.163% | 6,591 | -28.353% | |
| 2025-04-02 | 34.40 | 34.40 | 34.40 | 34.40 | -1.575% | 657 | -29.186% | |
| 2025-04-01 | 34.95 | 34.95 | 34.40 | 34.95 | +1.453% | 502 | -30.302% | |
| 2025-03-31 | 34.40 | 34.80 | 34.40 | 34.45 | +0.291% | 3,853 | -29.289% | |
| 2025-03-28 | 34.33 | 34.50 | 34.20 | 34.35 | -1.208% | 3,689 | -29.083% | |
| 2025-03-27 | 36.61 | 36.61 | 34.77 | 34.77 | -3.737% | 10,454 | -29.940% | |
| 2025-03-26 | 35.68 | 36.12 | 35.68 | 36.12 | +0.333% | 419 | -32.558% | |
| 2025-03-25 | 35.41 | 36.00 | 35.41 | 36.00 | +0.167% | 609 | -32.333% | |
| 2025-03-24 | 35.91 | 36.65 | 35.91 | 35.94 | -0.167% | 2,803 | -32.220% | |
| 2025-03-21 | 36.00 | 36.00 | 35.50 | 36.00 | -1.774% | 3,583 | -32.333% | Div $0.350 |
| 2025-03-20 | 37.00 | 37.00 | 35.20 | 36.65 | +0.411% | 914 | -33.533% | |
| 2025-03-19 | 36.60 | 36.60 | 36.02 | 36.50 | +1.389% | 1,948 | -33.260% | |
| 2025-03-18 | 36.00 | 36.00 | 36.00 | 36.00 | +0.897% | 1,985 | -32.333% | |
| 2025-03-17 | 35.50 | 35.92 | 35.50 | 35.68 | +0.352% | 1,727 | -31.726% | |
| 2025-03-14 | 35.65 | 36.04 | 35.50 | 35.55 | -2.722% | 20,351 | -31.486% | |
| 2025-03-13 | 36.11 | 36.55 | 35.77 | 36.55 | 0.000% | 4,223 | -33.352% | |
| 2025-03-12 | 36.50 | 36.60 | 35.10 | 36.55 | +0.828% | 9,537 | -33.352% | |
| 2025-03-11 | 35.84 | 36.39 | 35.05 | 36.25 | +3.453% | 35,781 | -32.800% | |
| 2025-03-10 | 34.56 | 35.04 | 34.28 | 35.04 | -0.029% | 714 | -30.479% | |
| 2025-03-07 | 34.41 | 35.05 | 34.41 | 35.05 | +1.890% | 2,064 | -30.499% | |
| 2025-03-06 | 34.39 | 34.40 | 34.36 | 34.40 | -0.290% | 1,476 | -29.186% | |
| 2025-03-05 | 34.05 | 34.50 | 34.00 | 34.50 | -1.654% | 5,083 | -29.391% | |
| 2025-03-04 | 35.08 | 35.08 | 35.08 | 35.08 | -0.479% | 202 | -30.559% | |
| 2025-03-03 | 35.25 | 35.25 | 35.25 | 35.25 | +5.503% | 1,288 | -30.891% | |
| 2025-02-28 | 33.41 | 33.41 | 33.41 | 33.41 | +0.012% | 453 | -27.088% | |
| 2025-02-27 | 34.15 | 34.15 | 33.41 | 33.41 | -1.949% | 6,416 | -27.079% | |
| 2025-02-26 | 34.01 | 34.07 | 34.01 | 34.07 | -0.526% | 2,087 | -28.500% | |
| 2025-02-25 | 34.68 | 35.02 | 34.01 | 34.25 | 0.000% | 3,019 | -28.876% |