IGIC
International General Insurance Holdings Ltd.
stockNASDAQ
At CloseOct 2, 2026 3:59:51 PM EDT
24.59USD+0.204%(+0.05)68,634
IGIC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.61 | 24.81 | 24.37 | 24.62 | +0.326% | 68,634 | 0.000% | |
| 2026-10-01 | 24.30 | 24.73 | 24.20 | 24.54 | +0.988% | 71,496 | +0.326% | |
| 2026-09-30 | 24.60 | 24.80 | 24.30 | 24.30 | -1.220% | 70,007 | +1.317% | |
| 2026-09-29 | 24.42 | 24.77 | 24.11 | 24.60 | +0.737% | 214,823 | +0.081% | |
| 2026-09-28 | 24.46 | 24.60 | 24.03 | 24.42 | -0.772% | 316,561 | +0.819% | |
| 2026-09-25 | 24.62 | 24.70 | 24.33 | 24.61 | -0.041% | 101,135 | +0.041% | |
| 2026-09-24 | 24.63 | 25.08 | 24.55 | 24.62 | +0.531% | 133,126 | 0.000% | |
| 2026-09-23 | 24.85 | 24.99 | 24.49 | 24.49 | -1.449% | 105,282 | +0.531% | |
| 2026-09-22 | 25.11 | 25.11 | 24.55 | 24.85 | -0.600% | 79,729 | -0.926% | |
| 2026-09-21 | 25.00 | 25.25 | 24.74 | 25.00 | -0.239% | 90,134 | -1.520% | |
| 2026-09-18 | 25.47 | 25.47 | 24.84 | 25.06 | -1.803% | 58,109 | -1.756% | |
| 2026-09-17 | 25.29 | 25.58 | 24.88 | 25.52 | +1.673% | 65,661 | -3.527% | |
| 2026-09-16 | 25.33 | 25.67 | 25.00 | 25.10 | -1.530% | 147,467 | -1.912% | |
| 2026-09-15 | 25.64 | 25.64 | 25.26 | 25.49 | -0.971% | 43,608 | -3.413% | |
| 2026-09-14 | 26.00 | 26.39 | 25.57 | 25.74 | -0.962% | 152,623 | -4.351% | |
| 2026-09-11 | 26.03 | 26.25 | 25.77 | 25.99 | -0.115% | 27,337 | -5.271% | |
| 2026-09-10 | 26.10 | 26.44 | 25.84 | 26.02 | -0.307% | 43,557 | -5.380% | |
| 2026-09-09 | 26.20 | 26.45 | 25.77 | 26.10 | -0.344% | 36,323 | -5.670% | |
| 2026-09-08 | 26.69 | 26.78 | 26.11 | 26.19 | -3.143% | 50,660 | -5.995% | |
| 2026-09-04 | 26.73 | 27.04 | 26.57 | 27.04 | +1.009% | 59,227 | -8.950% | |
| 2026-09-03 | 26.48 | 27.05 | 26.48 | 26.77 | +1.440% | 58,785 | -8.031% | |
| 2026-09-02 | 26.18 | 26.63 | 26.05 | 26.39 | +0.610% | 62,242 | -6.707% | |
| 2026-09-01 | 26.34 | 26.75 | 26.11 | 26.23 | -0.982% | 40,102 | -6.138% | |
| 2026-08-31 | 26.69 | 26.75 | 26.38 | 26.49 | -0.414% | 46,102 | -7.059% | |
| 2026-08-28 | 26.44 | 26.82 | 26.30 | 26.60 | -0.505% | 122,437 | -7.444% | |
| 2026-08-27 | 26.63 | 26.86 | 26.16 | 26.73 | +0.357% | 119,771 | -7.911% | |
| 2026-08-26 | 26.85 | 27.08 | 26.50 | 26.64 | -1.770% | 36,227 | -7.583% | |
| 2026-08-25 | 26.72 | 27.12 | 26.53 | 27.12 | +2.108% | 67,229 | -9.218% | |
| 2026-08-24 | 26.55 | 27.17 | 26.36 | 26.56 | -0.263% | 123,472 | -7.304% | |
| 2026-08-21 | 26.30 | 26.88 | 26.18 | 26.63 | +1.216% | 72,497 | -7.548% | |
| 2026-08-20 | 26.59 | 26.74 | 26.16 | 26.31 | -0.979% | 33,350 | -6.423% | |
| 2026-08-19 | 26.81 | 27.49 | 26.40 | 26.57 | -0.932% | 89,269 | -7.339% | |
| 2026-08-18 | 26.25 | 26.93 | 26.18 | 26.82 | +2.210% | 121,872 | -8.203% | Div $0.075 |
| 2026-08-17 | 27.18 | 27.25 | 26.18 | 26.24 | -3.565% | 82,111 | -6.174% | |
| 2026-08-14 | 26.98 | 27.50 | 26.91 | 27.21 | +1.115% | 52,802 | -9.519% | |
| 2026-08-13 | 26.78 | 27.24 | 26.66 | 26.91 | +0.900% | 48,475 | -8.510% | |
| 2026-08-12 | 26.55 | 26.93 | 26.53 | 26.67 | +0.452% | 88,895 | -7.687% | |
| 2026-08-11 | 26.27 | 26.78 | 26.20 | 26.55 | +0.378% | 141,913 | -7.269% | |
| 2026-08-10 | 26.67 | 26.95 | 26.20 | 26.45 | -2.254% | 141,833 | -6.919% | |
| 2026-08-07 | 27.08 | 27.46 | 26.30 | 27.06 | +0.222% | 163,310 | -9.017% | |
| 2026-08-06 | 27.09 | 27.45 | 26.36 | 27.00 | -0.185% | 154,636 | -8.815% | |
| 2026-08-05 | 28.14 | 28.49 | 26.96 | 27.05 | -3.427% | 212,143 | -8.983% | |
| 2026-08-04 | 28.00 | 28.20 | 27.50 | 28.01 | +0.466% | 191,602 | -12.103% | |
| 2026-08-03 | 28.24 | 28.29 | 27.63 | 27.88 | -0.107% | 118,430 | -11.693% | |
| 2026-07-31 | 27.44 | 28.10 | 27.39 | 27.91 | +1.233% | 49,396 | -11.788% | |
| 2026-07-30 | 27.98 | 28.18 | 27.21 | 27.57 | -1.536% | 70,766 | -10.700% | |
| 2026-07-29 | 28.80 | 28.93 | 27.93 | 28.00 | -3.215% | 92,611 | -12.071% | |
| 2026-07-28 | 29.00 | 29.59 | 28.72 | 28.93 | +0.138% | 100,080 | -14.898% | |
| 2026-07-27 | 28.68 | 29.00 | 28.50 | 28.89 | +0.382% | 87,371 | -14.780% | |
| 2026-07-24 | 27.77 | 28.97 | 27.77 | 28.78 | +3.488% | 69,334 | -14.454% | |
| 2026-07-23 | 27.95 | 28.02 | 27.15 | 27.81 | -0.926% | 108,545 | -11.471% | |
| 2026-07-22 | 28.11 | 28.16 | 27.66 | 28.07 | -0.142% | 70,971 | -12.291% | |
| 2026-07-21 | 28.19 | 28.34 | 27.76 | 28.11 | -0.566% | 74,939 | -12.416% | |
| 2026-07-20 | 27.94 | 28.73 | 27.94 | 28.27 | +1.362% | 98,944 | -12.911% | |
| 2026-07-17 | 27.63 | 28.00 | 27.63 | 27.89 | +1.455% | 46,919 | -11.725% | |
| 2026-07-16 | 26.95 | 27.55 | 26.95 | 27.49 | +2.079% | 48,034 | -10.440% | |
| 2026-07-15 | 27.63 | 27.63 | 26.81 | 26.93 | -2.815% | 84,799 | -8.578% | |
| 2026-07-14 | 28.53 | 28.55 | 27.34 | 27.71 | -2.874% | 138,890 | -11.151% | |
| 2026-07-13 | 28.40 | 28.84 | 28.14 | 28.53 | +1.206% | 147,378 | -13.705% | |
| 2026-07-10 | 28.01 | 28.25 | 27.87 | 28.19 | +0.643% | 121,650 | -12.664% | |
| 2026-07-09 | 28.06 | 28.17 | 27.69 | 28.01 | -0.674% | 126,389 | -12.103% | |
| 2026-07-08 | 28.32 | 28.44 | 28.02 | 28.20 | -0.177% | 166,548 | -12.695% | |
| 2026-07-07 | 28.00 | 28.62 | 27.96 | 28.25 | +1.254% | 150,389 | -12.850% | |
| 2026-07-06 | 27.77 | 28.24 | 27.69 | 27.90 | +0.868% | 65,962 | -11.756% | |
| 2026-07-02 | 27.12 | 27.98 | 26.88 | 27.66 | +2.482% | 91,739 | -10.991% | |
| 2026-07-01 | 26.35 | 27.11 | 26.34 | 26.99 | +3.133% | 53,968 | -8.781% | |
| 2026-06-30 | 25.75 | 26.25 | 25.00 | 26.17 | +0.848% | 137,471 | -5.923% | |
| 2026-06-29 | 26.64 | 26.64 | 25.69 | 25.95 | -3.388% | 50,116 | -5.125% | |
| 2026-06-26 | 25.97 | 26.94 | 25.97 | 26.86 | +4.351% | 70,581 | -8.340% | |
| 2026-06-25 | 25.78 | 26.19 | 25.73 | 25.74 | 0.000% | 44,760 | -4.351% | |
| 2026-06-24 | 25.62 | 26.13 | 25.62 | 25.74 | -0.039% | 47,797 | -4.351% | |
| 2026-06-23 | 25.32 | 25.86 | 25.25 | 25.75 | +2.386% | 46,710 | -4.388% | |
| 2026-06-22 | 24.95 | 25.70 | 24.91 | 25.15 | +1.452% | 131,094 | -2.107% | |
| 2026-06-18 | 25.20 | 25.20 | 24.50 | 24.79 | -2.382% | 105,230 | -0.686% | |
| 2026-06-17 | 25.00 | 25.44 | 24.92 | 25.39 | +1.337% | 41,260 | -3.052% | |
| 2026-06-16 | 25.08 | 25.35 | 24.92 | 25.06 | +0.200% | 89,252 | -1.756% | |
| 2026-06-15 | 25.12 | 25.27 | 24.82 | 25.01 | -0.398% | 61,073 | -1.559% | |
| 2026-06-12 | 25.75 | 25.77 | 25.00 | 25.11 | -2.637% | 189,142 | -1.951% | |
| 2026-06-11 | 25.35 | 25.99 | 24.96 | 25.79 | +2.179% | 170,821 | -4.537% | |
| 2026-06-10 | 24.94 | 25.61 | 24.89 | 25.24 | +1.365% | 109,809 | -2.456% | |
| 2026-06-09 | 25.06 | 25.25 | 24.84 | 24.90 | -0.400% | 30,205 | -1.124% | |
| 2026-06-08 | 25.50 | 25.78 | 24.93 | 25.00 | -2.382% | 29,480 | -1.520% | |
| 2026-06-05 | 25.09 | 25.80 | 24.87 | 25.61 | +2.236% | 31,707 | -3.866% | |
| 2026-06-04 | 24.80 | 25.20 | 24.60 | 25.05 | +1.643% | 105,185 | -1.717% | |
| 2026-06-03 | 24.68 | 24.79 | 24.41 | 24.64 | -0.505% | 41,969 | -0.101% | |
| 2026-06-02 | 24.41 | 24.91 | 24.41 | 24.77 | +1.683% | 72,274 | -0.606% | |
| 2026-06-01 | 24.34 | 24.77 | 24.32 | 24.36 | -0.205% | 65,647 | +1.067% | |
| 2026-05-29 | 24.43 | 24.77 | 24.23 | 24.41 | -0.530% | 77,595 | +0.860% | |
| 2026-05-28 | 24.21 | 24.86 | 24.14 | 24.54 | +0.041% | 54,110 | +0.326% | Div $0.075 |
| 2026-05-27 | 25.00 | 25.26 | 24.41 | 24.53 | -2.659% | 116,366 | +0.367% | |
| 2026-05-26 | 25.20 | 25.37 | 24.84 | 25.20 | -0.435% | 67,463 | -2.302% | |
| 2026-05-22 | 25.80 | 25.89 | 25.07 | 25.31 | -2.316% | 29,152 | -2.726% | |
| 2026-05-21 | 25.27 | 26.06 | 25.22 | 25.91 | +2.492% | 91,970 | -4.979% | |
| 2026-05-20 | 25.17 | 25.39 | 24.96 | 25.28 | +1.039% | 11,384 | -2.611% | |
| 2026-05-19 | 25.26 | 25.54 | 24.92 | 25.02 | -0.950% | 58,677 | -1.599% | |
| 2026-05-18 | 24.85 | 25.74 | 24.84 | 25.26 | +1.568% | 48,999 | -2.534% | |
| 2026-05-15 | 25.09 | 25.39 | 24.67 | 24.87 | -0.679% | 20,996 | -1.005% | |
| 2026-05-14 | 24.88 | 25.32 | 24.79 | 25.04 | +1.747% | 24,345 | -1.677% | |
| 2026-05-13 | 24.97 | 25.01 | 24.46 | 24.61 | -1.085% | 56,750 | +0.041% | |
| 2026-05-12 | 25.14 | 25.25 | 24.87 | 24.88 | -0.995% | 89,203 | -1.045% | |
| 2026-05-11 | 25.30 | 25.60 | 25.01 | 25.13 | -0.711% | 44,540 | -2.029% | |
| 2026-05-08 | 25.83 | 26.18 | 25.24 | 25.31 | -2.165% | 64,430 | -2.726% | |
| 2026-05-07 | 26.65 | 27.10 | 25.51 | 25.87 | -2.377% | 52,646 | -4.832% | |
| 2026-05-06 | 25.12 | 26.64 | 24.61 | 26.50 | +5.494% | 100,130 | -7.094% | |
| 2026-05-05 | 25.23 | 25.39 | 24.23 | 25.12 | +0.985% | 112,896 | -1.990% | |
| 2026-05-04 | 25.40 | 25.67 | 24.75 | 24.88 | -2.067% | 57,292 | -1.025% | |
| 2026-05-01 | 25.31 | 26.01 | 25.02 | 25.40 | +0.754% | 71,037 | -3.071% | |
| 2026-04-30 | 25.74 | 26.77 | 25.14 | 25.21 | -2.059% | 72,777 | -2.340% | |
| 2026-04-29 | 26.33 | 26.33 | 25.65 | 25.74 | -3.014% | 14,867 | -4.351% | |
| 2026-04-28 | 26.54 | 26.77 | 26.34 | 26.54 | +0.530% | 28,989 | -7.234% | |
| 2026-04-27 | 26.32 | 26.65 | 26.25 | 26.40 | +0.342% | 13,572 | -6.742% | |
| 2026-04-24 | 26.82 | 26.82 | 25.98 | 26.31 | -0.416% | 21,531 | -6.423% | |
| 2026-04-23 | 26.37 | 26.76 | 26.33 | 26.42 | +0.076% | 44,324 | -6.813% | |
| 2026-04-22 | 26.58 | 26.66 | 26.26 | 26.40 | -0.377% | 23,680 | -6.742% | |
| 2026-04-21 | 26.95 | 27.20 | 26.41 | 26.50 | -1.815% | 26,262 | -7.094% | |
| 2026-04-20 | 26.94 | 27.43 | 26.64 | 26.99 | +0.111% | 28,206 | -8.781% | |
| 2026-04-17 | 26.51 | 27.30 | 25.93 | 26.96 | +1.774% | 37,497 | -8.680% | |
| 2026-04-16 | 26.08 | 26.49 | 25.71 | 26.49 | +1.806% | 24,350 | -7.059% | |
| 2026-04-15 | 26.36 | 26.43 | 25.76 | 26.02 | -1.140% | 20,963 | -5.380% | |
| 2026-04-14 | 26.30 | 26.51 | 26.25 | 26.32 | +0.381% | 43,765 | -6.459% | |
| 2026-04-13 | 25.82 | 26.27 | 25.77 | 26.22 | +1.510% | 19,851 | -6.102% | |
| 2026-04-10 | 25.97 | 26.08 | 25.50 | 25.83 | +0.311% | 68,647 | -4.684% | |
| 2026-04-09 | 25.08 | 25.99 | 25.01 | 25.75 | +1.179% | 35,525 | -4.388% | |
| 2026-04-08 | 25.48 | 25.71 | 24.97 | 25.45 | +0.832% | 30,329 | -3.261% | |
| 2026-04-07 | 25.25 | 25.80 | 24.53 | 25.24 | -0.040% | 74,092 | -2.456% | |
| 2026-04-06 | 25.16 | 25.44 | 25.04 | 25.25 | +0.040% | 50,194 | -2.495% | |
| 2026-04-02 | 24.57 | 25.43 | 24.51 | 25.24 | +2.435% | 67,511 | -2.456% | |
| 2026-04-01 | 24.32 | 24.81 | 24.04 | 24.64 | +1.713% | 68,209 | -0.081% | |
| 2026-03-31 | 23.88 | 24.40 | 23.68 | 24.23 | +1.871% | 82,433 | +1.631% | |
| 2026-03-30 | 23.16 | 23.81 | 23.16 | 23.78 | +2.677% | 48,359 | +3.532% | |
| 2026-03-27 | 23.44 | 23.73 | 23.05 | 23.16 | -2.812% | 48,078 | +6.304% | |
| 2026-03-26 | 23.52 | 23.91 | 23.45 | 23.83 | +1.103% | 74,818 | +3.315% | |
| 2026-03-25 | 23.77 | 23.96 | 23.51 | 23.57 | +0.213% | 44,680 | +4.455% | |
| 2026-03-24 | 22.85 | 23.72 | 22.83 | 23.52 | +2.394% | 73,359 | +4.677% | |
| 2026-03-23 | 22.69 | 23.38 | 22.68 | 22.97 | +2.134% | 80,894 | +7.183% | |
| 2026-03-20 | 22.27 | 22.66 | 22.21 | 22.49 | +0.762% | 75,435 | +9.471% | |
| 2026-03-19 | 22.91 | 23.17 | 22.14 | 22.32 | -3.585% | 100,816 | +10.305% | |
| 2026-03-18 | 23.50 | 23.75 | 22.96 | 23.15 | -5.626% | 82,486 | +6.350% | Div $1.150 |
| 2026-03-17 | 24.07 | 24.72 | 24.07 | 24.53 | +1.911% | 94,810 | +0.367% | |
| 2026-03-16 | 23.73 | 24.38 | 23.52 | 24.07 | +2.382% | 63,390 | +2.285% | |
| 2026-03-13 | 23.80 | 23.80 | 23.38 | 23.51 | -0.885% | 113,214 | +4.721% | Div $0.050 |
| 2026-03-12 | 24.00 | 24.16 | 23.60 | 23.72 | -1.249% | 57,592 | +3.794% | |
| 2026-03-11 | 24.22 | 24.63 | 23.98 | 24.02 | -0.867% | 59,686 | +2.498% | |
| 2026-03-10 | 24.00 | 24.80 | 23.66 | 24.23 | +0.456% | 48,587 | +1.610% | |
| 2026-03-09 | 24.00 | 24.41 | 23.31 | 24.12 | -1.591% | 110,831 | +2.073% | |
| 2026-03-06 | 24.58 | 24.84 | 24.22 | 24.51 | -1.050% | 56,490 | +0.449% | |
| 2026-03-05 | 25.12 | 25.25 | 24.53 | 24.77 | -1.197% | 54,151 | -0.606% | |
| 2026-03-04 | 25.28 | 25.45 | 24.90 | 25.07 | -1.299% | 39,447 | -1.795% | |
| 2026-03-03 | 25.13 | 25.71 | 24.72 | 25.40 | +0.356% | 58,249 | -3.071% | |
| 2026-03-02 | 25.02 | 25.46 | 24.93 | 25.31 | +0.437% | 38,048 | -2.726% | |
| 2026-02-27 | 24.90 | 25.61 | 24.87 | 25.20 | -0.316% | 48,284 | -2.302% | |
| 2026-02-26 | 25.02 | 25.72 | 24.94 | 25.28 | +0.317% | 49,096 | -2.611% | |
| 2026-02-25 | 26.36 | 26.39 | 24.75 | 25.20 | -0.709% | 129,601 | -2.302% | |
| 2026-02-24 | 25.00 | 25.68 | 24.81 | 25.38 | +1.479% | 99,253 | -2.994% | |
| 2026-02-23 | 25.44 | 25.94 | 24.83 | 25.01 | -2.228% | 57,969 | -1.559% | |
| 2026-02-20 | 25.62 | 26.00 | 25.11 | 25.58 | +0.039% | 19,583 | -3.753% | |
| 2026-02-19 | 25.27 | 25.64 | 25.11 | 25.57 | +0.590% | 39,304 | -3.715% | |
| 2026-02-18 | 25.57 | 25.95 | 25.15 | 25.42 | -0.431% | 26,286 | -3.147% | |
| 2026-02-17 | 25.06 | 25.75 | 25.05 | 25.53 | +1.632% | 36,908 | -3.564% | |
| 2026-02-13 | 24.70 | 25.32 | 24.70 | 25.12 | +0.480% | 41,534 | -1.990% | |
| 2026-02-12 | 25.05 | 25.27 | 24.80 | 25.00 | 0.000% | 59,130 | -1.520% | |
| 2026-02-11 | 25.20 | 25.37 | 24.81 | 25.00 | -0.754% | 64,038 | -1.520% | |
| 2026-02-10 | 24.89 | 25.29 | 24.74 | 25.19 | +1.655% | 59,533 | -2.263% | |
| 2026-02-09 | 25.61 | 25.61 | 24.76 | 24.78 | -3.203% | 90,987 | -0.646% | |
| 2026-02-06 | 25.58 | 25.66 | 25.30 | 25.60 | +0.078% | 36,398 | -3.828% | |
| 2026-02-05 | 25.35 | 25.70 | 25.15 | 25.58 | +0.392% | 61,100 | -3.753% | |
| 2026-02-04 | 25.15 | 25.60 | 25.00 | 25.48 | +1.879% | 42,422 | -3.375% | |
| 2026-02-03 | 25.03 | 25.13 | 24.61 | 25.01 | +0.321% | 40,657 | -1.559% | |
| 2026-02-02 | 24.92 | 25.37 | 24.83 | 24.93 | +0.040% | 27,681 | -1.243% | |
| 2026-01-30 | 25.24 | 25.39 | 24.80 | 24.92 | -1.307% | 28,019 | -1.204% | |
| 2026-01-29 | 24.80 | 25.26 | 24.70 | 25.25 | +1.815% | 32,601 | -2.495% | |
| 2026-01-28 | 24.25 | 24.90 | 24.25 | 24.80 | +1.101% | 41,148 | -0.726% | |
| 2026-01-27 | 24.74 | 24.75 | 24.43 | 24.53 | -1.129% | 36,536 | +0.367% | |
| 2026-01-26 | 24.80 | 25.25 | 24.74 | 24.81 | +0.161% | 69,818 | -0.766% | |
| 2026-01-23 | 24.51 | 24.78 | 24.18 | 24.77 | +0.732% | 118,597 | -0.606% | |
| 2026-01-22 | 24.14 | 24.61 | 23.92 | 24.59 | +2.203% | 74,652 | +0.122% | |
| 2026-01-21 | 24.14 | 24.40 | 23.95 | 24.06 | -0.331% | 56,085 | +2.328% | |
| 2026-01-20 | 23.46 | 24.21 | 23.46 | 24.14 | +1.685% | 69,310 | +1.988% | |
| 2026-01-16 | 24.01 | 24.35 | 23.65 | 23.74 | -1.125% | 62,708 | +3.707% | |
| 2026-01-15 | 23.81 | 24.37 | 23.80 | 24.01 | +0.840% | 42,915 | +2.541% | |
| 2026-01-14 | 23.65 | 23.92 | 23.36 | 23.81 | +1.276% | 49,020 | +3.402% | |
| 2026-01-13 | 23.57 | 23.76 | 23.49 | 23.51 | -0.571% | 71,346 | +4.721% | |
| 2026-01-12 | 23.40 | 24.04 | 23.20 | 23.64 | +0.875% | 159,400 | +4.123% | |
| 2026-01-09 | 24.07 | 24.07 | 23.14 | 23.44 | -3.060% | 153,945 | +5.034% | |
| 2026-01-08 | 23.96 | 24.40 | 23.71 | 24.18 | +1.129% | 82,737 | +1.820% | |
| 2026-01-07 | 24.85 | 24.95 | 23.88 | 23.91 | -3.783% | 90,021 | +2.969% | |
| 2026-01-06 | 24.90 | 25.19 | 24.70 | 24.85 | -0.520% | 95,499 | -0.926% | |
| 2026-01-05 | 25.03 | 25.41 | 24.60 | 24.98 | -0.200% | 29,910 | -1.441% | |
| 2026-01-02 | 25.18 | 25.18 | 24.42 | 25.03 | -0.239% | 61,511 | -1.638% | |
| 2025-12-31 | 25.36 | 25.39 | 25.00 | 25.09 | -0.869% | 23,202 | -1.873% | |
| 2025-12-30 | 25.37 | 25.47 | 25.23 | 25.31 | -0.745% | 25,819 | -2.726% | |
| 2025-12-29 | 25.45 | 25.66 | 25.12 | 25.50 | +0.157% | 16,666 | -3.451% | |
| 2025-12-26 | 25.45 | 25.61 | 25.30 | 25.46 | +0.118% | 27,736 | -3.299% | |
| 2025-12-24 | 25.68 | 25.68 | 25.32 | 25.43 | -0.664% | 16,395 | -3.185% | |
| 2025-12-23 | 25.56 | 25.70 | 25.47 | 25.60 | +0.313% | 17,721 | -3.828% | |
| 2025-12-22 | 25.12 | 25.65 | 25.01 | 25.52 | +1.109% | 66,821 | -3.527% | |
| 2025-12-19 | 25.25 | 25.38 | 25.05 | 25.24 | -0.552% | 52,544 | -2.456% | |
| 2025-12-18 | 25.40 | 25.55 | 25.20 | 25.38 | +0.714% | 39,013 | -2.994% | |
| 2025-12-17 | 24.92 | 25.20 | 24.86 | 25.20 | +0.800% | 30,265 | -2.302% | Div $0.050 |
| 2025-12-16 | 25.01 | 25.23 | 24.97 | 25.00 | +0.402% | 45,633 | -1.520% | |
| 2025-12-15 | 24.29 | 24.91 | 24.25 | 24.90 | +2.469% | 57,936 | -1.124% | |
| 2025-12-12 | 24.13 | 24.34 | 24.07 | 24.30 | +0.579% | 18,395 | +1.317% | |
| 2025-12-11 | 23.96 | 24.23 | 23.96 | 24.16 | +0.919% | 21,863 | +1.904% | |
| 2025-12-10 | 24.21 | 24.26 | 23.91 | 23.94 | -1.074% | 25,995 | +2.840% | |
| 2025-12-09 | 24.01 | 24.27 | 24.01 | 24.20 | +0.791% | 44,608 | +1.736% | |
| 2025-12-08 | 24.34 | 24.34 | 23.84 | 24.01 | -0.125% | 40,603 | +2.541% | |
| 2025-12-05 | 23.99 | 24.21 | 23.92 | 24.04 | +0.083% | 38,643 | +2.413% | |
| 2025-12-04 | 23.95 | 24.21 | 23.93 | 24.02 | +0.292% | 23,854 | +2.498% | |
| 2025-12-03 | 24.12 | 24.35 | 23.91 | 23.95 | -0.869% | 80,526 | +2.797% | |
| 2025-12-02 | 23.99 | 24.26 | 23.78 | 24.16 | +0.709% | 48,361 | +1.904% | |
| 2025-12-01 | 23.94 | 24.08 | 23.87 | 23.99 | -0.249% | 50,480 | +2.626% | |
| 2025-11-28 | 24.09 | 24.09 | 23.80 | 24.05 | -0.042% | 51,844 | +2.370% | |
| 2025-11-26 | 23.92 | 24.15 | 23.67 | 24.06 | +0.585% | 42,618 | +2.328% | |
| 2025-11-25 | 23.99 | 24.25 | 23.92 | 23.92 | +0.126% | 47,868 | +2.926% | |
| 2025-11-24 | 23.56 | 23.89 | 23.31 | 23.89 | +1.315% | 93,886 | +3.056% | |
| 2025-11-21 | 23.54 | 23.79 | 23.45 | 23.58 | +0.769% | 69,483 | +4.411% | |
| 2025-11-20 | 23.52 | 23.98 | 23.01 | 23.40 | -0.510% | 64,974 | +5.214% | |
| 2025-11-19 | 23.37 | 23.66 | 23.27 | 23.52 | +0.128% | 86,250 | +4.677% | |
| 2025-11-18 | 23.53 | 23.56 | 23.17 | 23.49 | -0.339% | 90,299 | +4.811% | |
| 2025-11-17 | 23.55 | 23.82 | 23.14 | 23.57 | +0.598% | 98,587 | +4.455% | |
| 2025-11-14 | 23.19 | 23.56 | 23.19 | 23.43 | -0.128% | 72,994 | +5.079% | |
| 2025-11-13 | 22.95 | 23.49 | 22.95 | 23.46 | +1.911% | 75,751 | +4.945% | |
| 2025-11-12 | 22.93 | 23.07 | 22.82 | 23.02 | +0.788% | 60,782 | +6.950% | |
| 2025-11-11 | 22.81 | 23.09 | 22.71 | 22.84 | -0.218% | 93,981 | +7.793% | |
| 2025-11-10 | 22.13 | 22.96 | 22.13 | 22.89 | +4.378% | 90,334 | +7.558% | |
| 2025-11-07 | 22.14 | 22.64 | 21.77 | 21.93 | -1.659% | 216,726 | +12.266% | |
| 2025-11-06 | 22.45 | 22.86 | 22.04 | 22.30 | -0.712% | 124,223 | +10.404% | |
| 2025-11-05 | 22.35 | 23.70 | 22.28 | 22.46 | +5.545% | 228,691 | +9.617% | |
| 2025-11-04 | 21.45 | 21.66 | 21.00 | 21.28 | -0.793% | 203,368 | +15.695% | |
| 2025-11-03 | 21.30 | 21.46 | 20.82 | 21.45 | +0.704% | 107,332 | +14.779% | |
| 2025-10-31 | 21.84 | 21.97 | 21.15 | 21.30 | -3.226% | 159,978 | +15.587% | |
| 2025-10-30 | 21.83 | 22.24 | 21.83 | 22.01 | +0.136% | 52,756 | +11.858% | |
| 2025-10-29 | 22.02 | 22.07 | 21.60 | 21.98 | -0.182% | 122,806 | +12.011% | |
| 2025-10-28 | 22.05 | 22.25 | 21.50 | 22.02 | 0.000% | 70,964 | +11.807% | |
| 2025-10-27 | 22.20 | 22.41 | 22.01 | 22.02 | -1.034% | 95,145 | +11.807% | |
| 2025-10-24 | 22.54 | 22.61 | 22.21 | 22.25 | -0.447% | 54,963 | +10.652% | |
| 2025-10-23 | 22.32 | 22.39 | 22.03 | 22.35 | +0.540% | 44,674 | +10.157% | |
| 2025-10-22 | 22.45 | 22.65 | 22.19 | 22.23 | -0.892% | 42,721 | +10.751% | |
| 2025-10-21 | 22.26 | 22.55 | 22.18 | 22.43 | +0.470% | 49,217 | +9.764% | |
| 2025-10-20 | 22.13 | 22.38 | 22.04 | 22.32 | +0.881% | 42,242 | +10.280% | |
| 2025-10-17 | 22.07 | 22.23 | 21.97 | 22.13 | +0.728% | 36,681 | +11.252% | |
| 2025-10-16 | 22.78 | 22.78 | 21.92 | 21.97 | -3.577% | 71,710 | +12.062% | |
| 2025-10-15 | 23.17 | 23.20 | 22.45 | 22.79 | -1.492% | 66,030 | +8.054% | |
| 2025-10-14 | 22.75 | 23.19 | 22.66 | 23.13 | +1.849% | 69,706 | +6.442% | |
| 2025-10-13 | 22.55 | 22.93 | 22.36 | 22.71 | +1.930% | 45,580 | +8.410% | |
| 2025-10-10 | 22.79 | 22.96 | 22.20 | 22.28 | -1.937% | 107,137 | +10.503% | |
| 2025-10-09 | 23.07 | 23.07 | 22.57 | 22.72 | -1.346% | 53,808 | +8.363% | |
| 2025-10-08 | 23.34 | 23.34 | 22.97 | 23.03 | -1.159% | 44,356 | +6.904% | |
| 2025-10-07 | 23.35 | 23.63 | 23.16 | 23.30 | -0.385% | 61,655 | +5.665% | |
| 2025-10-06 | 23.44 | 23.80 | 23.21 | 23.39 | -0.256% | 62,049 | +5.259% | |
| 2025-10-03 | 23.66 | 23.85 | 23.33 | 23.45 | 0.000% | 46,376 | +4.989% | |
| 2025-10-02 | 23.52 | 23.57 | 22.91 | 23.45 | -0.678% | 78,399 | +4.989% | |
| 2025-10-01 | 23.32 | 23.79 | 22.94 | 23.61 | +1.767% | 101,151 | +4.278% | |
| 2025-09-30 | 23.37 | 23.59 | 23.14 | 23.20 | -0.855% | 62,425 | +6.121% | |
| 2025-09-29 | 23.40 | 23.48 | 22.87 | 23.40 | -0.085% | 109,922 | +5.214% | |
| 2025-09-26 | 23.71 | 24.00 | 23.37 | 23.42 | -1.223% | 55,365 | +5.124% | |
| 2025-09-25 | 23.19 | 23.75 | 22.86 | 23.71 | +1.542% | 144,117 | +3.838% | |
| 2025-09-24 | 23.63 | 23.73 | 23.16 | 23.35 | -1.268% | 165,577 | +5.439% | |
| 2025-09-23 | 23.87 | 24.09 | 23.48 | 23.65 | -1.458% | 99,375 | +4.101% | |
| 2025-09-22 | 24.00 | 24.09 | 23.92 | 24.00 | +0.125% | 89,168 | +2.583% | |
| 2025-09-19 | 24.01 | 24.33 | 23.82 | 23.97 | -0.868% | 102,121 | +2.712% | |
| 2025-09-18 | 23.88 | 24.27 | 23.82 | 24.18 | +2.414% | 73,468 | +1.820% | |
| 2025-09-17 | 24.10 | 24.23 | 23.55 | 23.61 | -2.458% | 105,499 | +4.278% | |
| 2025-09-16 | 23.95 | 24.28 | 23.70 | 24.20 | +0.644% | 113,863 | +1.715% | |
| 2025-09-15 | 24.24 | 24.94 | 23.98 | 24.05 | -0.620% | 88,354 | +2.370% | |
| 2025-09-12 | 24.38 | 24.60 | 24.12 | 24.20 | -0.329% | 39,115 | +1.736% | |
| 2025-09-11 | 24.04 | 24.36 | 23.81 | 24.28 | +0.538% | 30,015 | +1.400% | |
| 2025-09-10 | 24.05 | 24.29 | 23.88 | 24.15 | +0.667% | 103,225 | +1.946% | |
| 2025-09-09 | 24.05 | 24.30 | 23.80 | 23.99 | -0.042% | 66,399 | +2.626% | |
| 2025-09-08 | 24.18 | 24.18 | 23.75 | 24.00 | -0.744% | 57,108 | +2.583% | |
| 2025-09-05 | 24.31 | 24.31 | 23.91 | 24.18 | -0.041% | 53,916 | +1.820% | |
| 2025-09-04 | 24.08 | 24.45 | 24.08 | 24.19 | +0.415% | 39,412 | +1.778% | |
| 2025-09-03 | 24.17 | 24.18 | 23.96 | 24.09 | -0.864% | 41,731 | +2.200% | |
| 2025-09-02 | 23.90 | 24.32 | 23.90 | 24.30 | +0.663% | 46,658 | +1.317% | |
| 2025-08-29 | 23.93 | 24.28 | 23.90 | 24.14 | +0.667% | 48,484 | +1.988% | Div $0.050 |
| 2025-08-28 | 24.49 | 24.74 | 23.95 | 23.98 | -2.162% | 45,498 | +2.669% | |
| 2025-08-27 | 24.30 | 24.55 | 24.18 | 24.51 | +1.281% | 38,550 | +0.449% | |
| 2025-08-26 | 24.49 | 24.55 | 24.15 | 24.20 | -0.779% | 90,656 | +1.736% | |
| 2025-08-25 | 25.16 | 25.20 | 24.38 | 24.39 | -3.444% | 64,649 | +0.943% | |
| 2025-08-22 | 25.19 | 25.45 | 24.98 | 25.26 | +0.637% | 60,212 | -2.534% | |
| 2025-08-21 | 24.46 | 25.64 | 24.00 | 25.10 | +1.784% | 145,937 | -1.912% | |
| 2025-08-20 | 24.13 | 24.67 | 24.13 | 24.66 | +2.239% | 97,157 | -0.162% | |
| 2025-08-19 | 24.02 | 24.20 | 23.89 | 24.12 | +0.458% | 65,045 | +2.073% | |
| 2025-08-18 | 23.87 | 24.13 | 23.78 | 24.01 | +0.671% | 66,842 | +2.541% | |
| 2025-08-15 | 24.19 | 24.19 | 23.75 | 23.85 | -1.649% | 94,649 | +3.229% | |
| 2025-08-14 | 24.19 | 24.26 | 23.99 | 24.25 | -0.041% | 65,779 | +1.526% | |
| 2025-08-13 | 24.34 | 24.54 | 24.16 | 24.26 | -0.288% | 55,583 | +1.484% | |
| 2025-08-12 | 24.22 | 24.54 | 24.14 | 24.33 | +0.496% | 74,974 | +1.192% | |
| 2025-08-11 | 23.80 | 24.29 | 23.80 | 24.21 | +1.723% | 82,848 | +1.694% | |
| 2025-08-08 | 24.03 | 24.40 | 23.59 | 23.80 | -0.585% | 146,771 | +3.445% | |
| 2025-08-07 | 24.46 | 24.50 | 23.89 | 23.94 | -1.562% | 124,074 | +2.840% | |
| 2025-08-06 | 25.00 | 25.76 | 24.07 | 24.32 | +3.622% | 319,369 | +1.234% | |
| 2025-08-05 | 23.63 | 23.99 | 23.42 | 23.47 | 0.000% | 166,091 | +4.900% | |
| 2025-08-04 | 23.34 | 23.66 | 23.30 | 23.47 | +0.730% | 111,764 | +4.900% | |
| 2025-08-01 | 23.65 | 23.65 | 23.25 | 23.30 | -2.306% | 80,944 | +5.665% | |
| 2025-07-31 | 23.38 | 24.18 | 23.14 | 23.85 | +2.010% | 138,250 | +3.229% | |
| 2025-07-30 | 23.50 | 23.67 | 23.28 | 23.38 | -0.085% | 73,420 | +5.304% | |
| 2025-07-29 | 23.48 | 23.54 | 23.11 | 23.40 | +0.343% | 131,907 | +5.214% | |
| 2025-07-28 | 24.00 | 24.00 | 23.23 | 23.32 | -2.833% | 95,101 | +5.575% | |
| 2025-07-25 | 23.50 | 24.17 | 23.50 | 24.00 | +2.084% | 81,785 | +2.583% | |
| 2025-07-24 | 23.85 | 23.98 | 23.50 | 23.51 | -2.001% | 108,853 | +4.721% | |
| 2025-07-23 | 24.23 | 24.23 | 23.86 | 23.99 | -0.125% | 137,006 | +2.626% | |
| 2025-07-22 | 23.94 | 24.37 | 23.76 | 24.02 | +0.376% | 88,410 | +2.498% | |
| 2025-07-21 | 24.05 | 24.24 | 23.91 | 23.93 | -0.499% | 95,982 | +2.883% | |
| 2025-07-18 | 24.29 | 24.29 | 23.91 | 24.05 | -0.702% | 93,242 | +2.370% | |
| 2025-07-17 | 23.87 | 24.63 | 23.70 | 24.22 | +1.979% | 125,003 | +1.652% | |
| 2025-07-16 | 23.17 | 23.86 | 23.14 | 23.75 | +2.858% | 168,552 | +3.663% | |
| 2025-07-15 | 23.84 | 23.84 | 23.04 | 23.09 | -3.146% | 154,769 | +6.626% | |
| 2025-07-14 | 24.07 | 24.50 | 23.81 | 23.84 | -1.365% | 130,979 | +3.272% | |
| 2025-07-11 | 24.03 | 24.50 | 24.03 | 24.17 | +0.290% | 93,909 | +1.862% | |
| 2025-07-10 | 24.16 | 24.45 | 24.02 | 24.10 | -0.537% | 74,190 | +2.158% | |
| 2025-07-09 | 24.12 | 24.35 | 24.00 | 24.23 | +1.127% | 53,130 | +1.610% | |
| 2025-07-08 | 23.95 | 24.07 | 23.68 | 23.96 | +0.335% | 65,749 | +2.755% | |
| 2025-07-07 | 23.86 | 24.04 | 23.65 | 23.88 | -0.334% | 128,967 | +3.099% | |
| 2025-07-03 | 23.72 | 24.24 | 23.63 | 23.96 | +1.439% | 56,445 | +2.755% | |
| 2025-07-02 | 23.53 | 23.75 | 23.21 | 23.62 | +0.897% | 140,644 | +4.234% | |
| 2025-07-01 | 23.95 | 23.95 | 23.38 | 23.41 | -2.540% | 157,630 | +5.169% | |
| 2025-06-30 | 24.14 | 24.30 | 23.93 | 24.02 | -0.125% | 86,953 | +2.498% | |
| 2025-06-27 | 23.65 | 24.12 | 23.55 | 24.05 | +1.520% | 123,100 | +2.370% | |
| 2025-06-26 | 23.17 | 23.93 | 23.17 | 23.69 | +2.288% | 175,374 | +3.926% | |
| 2025-06-25 | 23.24 | 23.37 | 22.87 | 23.16 | -0.301% | 181,665 | +6.304% | |
| 2025-06-24 | 22.62 | 23.26 | 22.35 | 23.23 | +3.199% | 374,368 | +5.984% | |
| 2025-06-23 | 22.00 | 22.59 | 21.93 | 22.51 | +2.318% | 170,884 | +9.374% | |
| 2025-06-20 | 22.85 | 23.06 | 21.91 | 22.00 | -3.720% | 305,451 | +11.909% | |
| 2025-06-18 | 22.80 | 23.00 | 22.63 | 22.85 | +0.616% | 114,643 | +7.746% | |
| 2025-06-17 | 23.41 | 23.57 | 22.68 | 22.71 | -3.032% | 168,354 | +8.410% | |
| 2025-06-16 | 23.14 | 23.70 | 23.14 | 23.42 | +1.210% | 155,345 | +5.124% | |
| 2025-06-13 | 23.35 | 23.59 | 23.02 | 23.14 | -2.280% | 104,852 | +6.396% | |
| 2025-06-12 | 22.60 | 23.68 | 22.60 | 23.68 | +4.409% | 165,505 | +3.970% | |
| 2025-06-11 | 22.91 | 23.18 | 22.57 | 22.68 | -1.047% | 120,800 | +8.554% | |
| 2025-06-10 | 22.86 | 23.00 | 22.60 | 22.92 | +0.219% | 103,360 | +7.417% | |
| 2025-06-09 | 23.22 | 23.25 | 22.58 | 22.87 | -1.081% | 194,862 | +7.652% | |
| 2025-06-06 | 22.94 | 23.34 | 22.85 | 23.12 | +1.315% | 117,848 | +6.488% | |
| 2025-06-05 | 22.87 | 23.09 | 22.63 | 22.82 | +0.352% | 127,419 | +7.888% | |
| 2025-06-04 | 22.99 | 23.08 | 22.69 | 22.74 | -1.087% | 129,668 | +8.267% | |
| 2025-06-03 | 23.17 | 23.27 | 22.57 | 22.99 | -0.862% | 162,276 | +7.090% | |
| 2025-06-02 | 23.29 | 23.39 | 23.04 | 23.19 | -0.643% | 88,059 | +6.166% | Div $0.050 |
| 2025-05-30 | 23.22 | 23.67 | 23.22 | 23.34 | +0.560% | 104,471 | +5.484% | |
| 2025-05-29 | 22.96 | 23.40 | 22.91 | 23.21 | +1.398% | 139,983 | +6.075% | |
| 2025-05-28 | 22.99 | 23.18 | 22.85 | 22.89 | -0.651% | 99,161 | +7.558% | |
| 2025-05-27 | 23.21 | 23.39 | 23.01 | 23.04 | -0.217% | 118,343 | +6.858% | |
| 2025-05-23 | 22.79 | 23.31 | 22.79 | 23.09 | +0.610% | 140,737 | +6.626% | |
| 2025-05-22 | 23.14 | 23.36 | 22.87 | 22.95 | -1.120% | 93,613 | +7.277% | |
| 2025-05-21 | 23.53 | 23.82 | 23.14 | 23.21 | -2.561% | 131,209 | +6.075% | |
| 2025-05-20 | 23.61 | 23.95 | 23.57 | 23.82 | +0.506% | 112,446 | +3.359% | |
| 2025-05-19 | 23.88 | 24.09 | 23.62 | 23.70 | -1.619% | 110,514 | +3.882% | |
| 2025-05-16 | 24.17 | 24.43 | 23.94 | 24.09 | +0.795% | 75,104 | +2.200% | |
| 2025-05-15 | 24.01 | 24.19 | 23.90 | 23.90 | -0.167% | 96,752 | +3.013% | |
| 2025-05-14 | 23.62 | 24.32 | 23.31 | 23.94 | +1.527% | 119,856 | +2.840% | |
| 2025-05-13 | 22.91 | 23.73 | 22.78 | 23.58 | +2.969% | 328,585 | +4.411% | |
| 2025-05-12 | 23.31 | 23.80 | 22.86 | 22.90 | -0.521% | 270,400 | +7.511% | |
| 2025-05-09 | 22.99 | 23.63 | 22.95 | 23.02 | +0.436% | 184,773 | +6.950% | |
| 2025-05-08 | 23.67 | 23.81 | 22.87 | 22.92 | -2.510% | 193,388 | +7.417% | |
| 2025-05-07 | 24.11 | 24.94 | 23.15 | 23.51 | -8.664% | 405,656 | +4.721% | |
| 2025-05-06 | 25.91 | 26.27 | 25.63 | 25.74 | -1.417% | 62,009 | -4.351% | |
| 2025-05-05 | 25.33 | 26.40 | 25.25 | 26.11 | +2.192% | 89,460 | -5.707% | |
| 2025-05-02 | 24.44 | 25.70 | 24.30 | 25.55 | +6.061% | 134,947 | -3.640% | |
| 2025-05-01 | 24.16 | 24.36 | 23.93 | 24.09 | +0.125% | 98,426 | +2.200% | |
| 2025-04-30 | 24.17 | 24.70 | 23.84 | 24.06 | -2.275% | 186,581 | +2.328% | |
| 2025-04-29 | 24.52 | 24.82 | 24.42 | 24.62 | -0.203% | 56,005 | 0.000% | |
| 2025-04-28 | 24.49 | 24.78 | 24.43 | 24.67 | +0.859% | 44,137 | -0.203% | |
| 2025-04-25 | 24.65 | 24.75 | 24.30 | 24.46 | -1.649% | 75,515 | +0.654% | |
| 2025-04-24 | 24.99 | 25.40 | 24.68 | 24.87 | -0.361% | 66,910 | -1.005% | |
| 2025-04-23 | 24.90 | 25.48 | 24.73 | 24.96 | +2.086% | 64,248 | -1.362% | |
| 2025-04-22 | 24.05 | 24.61 | 24.04 | 24.45 | +2.473% | 154,583 | +0.695% | |
| 2025-04-21 | 24.56 | 24.56 | 23.77 | 23.86 | -3.557% | 168,538 | +3.185% | |
| 2025-04-17 | 24.55 | 24.90 | 24.25 | 24.74 | +0.651% | 75,233 | -0.485% | |
| 2025-04-16 | 24.65 | 25.25 | 24.00 | 24.58 | -0.807% | 115,660 | +0.163% | |
| 2025-04-15 | 24.31 | 25.41 | 24.30 | 24.78 | +1.516% | 182,863 | -0.646% | |
| 2025-04-14 | 24.65 | 24.71 | 24.13 | 24.41 | 0.000% | 121,232 | +0.860% |