KINS
Kingstone Companies, Inc.
stockNASDAQ
Market OpenNov 6, 2026 12:43:55 PM EST
20.50USD+8.122%(+1.54)108,206
Pre-marketNov 6, 2026 9:28:30 AM EST
20.20USD+6.540%(+1.24)
KINS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 20.21 | 20.57 | 19.65 | 20.50 | +8.122% | 108,206 | 0.000% | |
| 2026-11-05 | 20.14 | 20.28 | 18.79 | 18.96 | -5.578% | 116,246 | +8.122% | |
| 2026-11-04 | 20.28 | 20.54 | 19.99 | 20.08 | +0.702% | 94,817 | +2.092% | |
| 2026-11-03 | 20.50 | 20.50 | 19.89 | 19.94 | -2.303% | 65,400 | +2.808% | |
| 2026-11-02 | 20.34 | 20.49 | 20.15 | 20.41 | +1.190% | 75,594 | +0.441% | |
| 2026-10-30 | 20.12 | 20.39 | 20.07 | 20.17 | +0.649% | 72,341 | +1.636% | |
| 2026-10-29 | 20.03 | 20.28 | 19.80 | 20.04 | +1.726% | 88,785 | +2.295% | |
| 2026-10-28 | 19.60 | 19.70 | 19.31 | 19.70 | +0.922% | 57,638 | +4.061% | |
| 2026-10-27 | 20.07 | 20.07 | 19.45 | 19.52 | -2.253% | 62,612 | +5.020% | |
| 2026-10-26 | 20.08 | 20.23 | 19.80 | 19.97 | -0.349% | 107,366 | +2.654% | |
| 2026-10-23 | 20.23 | 20.23 | 19.78 | 20.04 | -0.743% | 58,487 | +2.295% | |
| 2026-10-22 | 19.70 | 20.19 | 19.62 | 20.19 | +3.221% | 109,953 | +1.535% | |
| 2026-10-21 | 19.44 | 19.64 | 19.27 | 19.56 | +1.295% | 69,999 | +4.806% | |
| 2026-10-20 | 19.45 | 19.61 | 19.18 | 19.31 | -0.515% | 56,123 | +6.163% | |
| 2026-10-19 | 18.88 | 19.75 | 18.88 | 19.41 | +3.852% | 123,645 | +5.616% | |
| 2026-10-16 | 18.56 | 18.93 | 18.56 | 18.69 | +0.592% | 44,959 | +9.684% | |
| 2026-10-15 | 18.64 | 18.97 | 18.53 | 18.58 | +0.759% | 49,183 | +10.334% | |
| 2026-10-14 | 18.45 | 18.52 | 18.22 | 18.44 | -0.647% | 58,656 | +11.171% | |
| 2026-10-13 | 18.88 | 18.92 | 18.37 | 18.56 | -1.092% | 50,429 | +10.453% | |
| 2026-10-12 | 18.73 | 18.92 | 18.58 | 18.77 | +1.487% | 71,518 | +9.246% | |
| 2026-10-09 | 19.16 | 19.21 | 18.41 | 18.49 | -2.889% | 75,975 | +10.871% | |
| 2026-10-08 | 18.57 | 19.07 | 18.57 | 19.04 | +2.476% | 44,426 | +7.668% | |
| 2026-10-07 | 18.35 | 18.72 | 18.34 | 18.58 | +0.487% | 41,445 | +10.334% | |
| 2026-10-06 | 18.62 | 18.78 | 18.46 | 18.49 | -0.323% | 35,390 | +10.871% | |
| 2026-10-05 | 18.52 | 18.91 | 18.41 | 18.55 | +0.270% | 75,868 | +10.512% | |
| 2026-10-02 | 18.20 | 18.57 | 18.16 | 18.50 | +1.985% | 68,125 | +10.811% | |
| 2026-10-01 | 17.57 | 18.16 | 17.40 | 18.14 | +3.185% | 84,964 | +13.010% | |
| 2026-09-30 | 17.98 | 17.98 | 17.52 | 17.58 | -1.623% | 86,190 | +16.610% | |
| 2026-09-29 | 17.94 | 18.04 | 17.66 | 17.87 | -0.612% | 76,097 | +14.717% | |
| 2026-09-28 | 18.35 | 18.35 | 17.95 | 17.98 | -1.479% | 86,498 | +14.016% | |
| 2026-09-25 | 18.25 | 18.46 | 18.13 | 18.25 | -0.273% | 69,969 | +12.329% | |
| 2026-09-24 | 18.72 | 18.98 | 18.14 | 18.30 | -1.454% | 88,903 | +12.022% | |
| 2026-09-23 | 19.04 | 19.18 | 18.51 | 18.57 | -2.417% | 97,064 | +10.393% | |
| 2026-09-22 | 19.32 | 19.32 | 18.78 | 19.03 | -0.782% | 104,346 | +7.725% | |
| 2026-09-21 | 19.18 | 19.42 | 19.14 | 19.18 | +0.366% | 69,747 | +6.882% | |
| 2026-09-18 | 19.60 | 19.60 | 18.96 | 19.11 | -4.162% | 144,585 | +7.274% | |
| 2026-09-17 | 19.50 | 20.11 | 19.23 | 19.94 | +2.784% | 426,444 | +2.808% | |
| 2026-09-16 | 19.62 | 19.71 | 19.26 | 19.40 | -1.020% | 57,930 | +5.670% | |
| 2026-09-15 | 19.73 | 19.73 | 19.42 | 19.60 | -0.659% | 56,020 | +4.592% | |
| 2026-09-14 | 19.31 | 19.89 | 19.31 | 19.73 | +2.653% | 62,457 | +3.903% | |
| 2026-09-11 | 19.30 | 19.48 | 19.02 | 19.22 | -0.156% | 101,973 | +6.660% | |
| 2026-09-10 | 19.35 | 19.67 | 19.08 | 19.25 | -0.465% | 47,484 | +6.494% | |
| 2026-09-09 | 19.50 | 19.58 | 19.18 | 19.34 | -1.477% | 97,770 | +5.998% | |
| 2026-09-08 | 19.91 | 19.95 | 19.61 | 19.63 | -1.653% | 50,963 | +4.432% | |
| 2026-09-04 | 20.13 | 20.21 | 19.86 | 19.96 | -1.286% | 46,218 | +2.705% | |
| 2026-09-03 | 19.95 | 20.26 | 19.95 | 20.22 | +1.864% | 84,426 | +1.385% | |
| 2026-09-02 | 19.62 | 20.02 | 19.50 | 19.85 | +1.276% | 108,819 | +3.275% | |
| 2026-09-01 | 19.65 | 19.75 | 19.48 | 19.60 | -0.254% | 52,836 | +4.592% | |
| 2026-08-31 | 20.06 | 20.39 | 19.54 | 19.65 | -1.750% | 127,132 | +4.326% | |
| 2026-08-28 | 20.22 | 20.34 | 19.95 | 20.00 | -0.448% | 64,361 | +2.500% | |
| 2026-08-27 | 20.13 | 20.18 | 19.82 | 20.09 | -0.347% | 71,540 | +2.041% | |
| 2026-08-26 | 19.89 | 20.47 | 19.84 | 20.16 | +1.256% | 92,678 | +1.687% | |
| 2026-08-25 | 20.08 | 20.18 | 19.66 | 19.91 | -0.896% | 61,376 | +2.963% | |
| 2026-08-24 | 19.91 | 20.23 | 19.77 | 20.09 | +1.311% | 108,605 | +2.041% | |
| 2026-08-21 | 19.84 | 19.91 | 19.56 | 19.83 | +1.070% | 79,586 | +3.379% | |
| 2026-08-20 | 19.61 | 19.84 | 19.35 | 19.62 | -0.959% | 52,678 | +4.485% | |
| 2026-08-19 | 19.82 | 20.15 | 19.67 | 19.81 | +0.152% | 78,531 | +3.483% | |
| 2026-08-18 | 19.94 | 20.08 | 19.39 | 19.78 | -0.603% | 95,614 | +3.640% | |
| 2026-08-17 | 19.53 | 20.32 | 19.53 | 19.90 | +1.067% | 133,167 | +3.015% | |
| 2026-08-14 | 19.51 | 19.80 | 19.24 | 19.69 | +1.130% | 75,321 | +4.114% | |
| 2026-08-13 | 19.83 | 19.99 | 19.16 | 19.47 | -0.765% | 74,476 | +5.290% | |
| 2026-08-12 | 19.09 | 20.18 | 19.09 | 19.62 | +2.884% | 191,834 | +4.485% | |
| 2026-08-11 | 19.06 | 19.48 | 19.00 | 19.07 | -0.574% | 89,464 | +7.499% | Div $0.060 |
| 2026-08-10 | 18.97 | 19.68 | 18.50 | 19.18 | +0.788% | 235,690 | +6.882% | |
| 2026-08-07 | 20.54 | 20.59 | 19.00 | 19.03 | -8.510% | 180,973 | +7.725% | |
| 2026-08-06 | 20.58 | 20.90 | 20.51 | 20.80 | +2.061% | 157,880 | -1.442% | |
| 2026-08-05 | 20.49 | 20.62 | 20.25 | 20.38 | +0.345% | 62,070 | +0.589% | |
| 2026-08-04 | 20.17 | 20.47 | 19.97 | 20.31 | +0.744% | 68,390 | +0.935% | |
| 2026-08-03 | 20.13 | 20.65 | 20.05 | 20.16 | +0.951% | 75,743 | +1.687% | |
| 2026-07-31 | 20.20 | 20.38 | 19.76 | 19.97 | -1.285% | 63,785 | +2.654% | |
| 2026-07-30 | 20.22 | 20.67 | 19.99 | 20.23 | -0.785% | 116,096 | +1.335% | |
| 2026-07-29 | 20.15 | 20.56 | 19.94 | 20.39 | +0.991% | 100,574 | +0.539% | |
| 2026-07-28 | 19.75 | 20.39 | 19.66 | 20.19 | +2.644% | 70,816 | +1.535% | |
| 2026-07-27 | 20.03 | 20.35 | 19.46 | 19.67 | -1.205% | 48,671 | +4.220% | |
| 2026-07-24 | 18.95 | 19.96 | 18.95 | 19.91 | +5.456% | 109,308 | +2.963% | |
| 2026-07-23 | 19.34 | 19.62 | 18.85 | 18.88 | -1.820% | 105,391 | +8.581% | |
| 2026-07-22 | 20.00 | 20.00 | 19.14 | 19.23 | -3.415% | 164,723 | +6.604% | |
| 2026-07-21 | 20.14 | 20.47 | 19.70 | 19.91 | -1.338% | 132,748 | +2.963% | |
| 2026-07-20 | 20.17 | 20.56 | 19.81 | 20.18 | +0.448% | 151,165 | +1.586% | |
| 2026-07-17 | 19.62 | 20.36 | 19.62 | 20.09 | +1.722% | 105,420 | +2.041% | |
| 2026-07-16 | 19.47 | 20.11 | 19.40 | 19.75 | +1.230% | 107,896 | +3.797% | |
| 2026-07-15 | 19.77 | 19.89 | 19.26 | 19.51 | -2.058% | 131,438 | +5.074% | |
| 2026-07-14 | 20.64 | 20.76 | 19.76 | 19.92 | -3.488% | 114,078 | +2.912% | |
| 2026-07-13 | 20.23 | 20.77 | 20.23 | 20.64 | +2.128% | 111,660 | -0.678% | |
| 2026-07-10 | 20.41 | 20.41 | 19.80 | 20.21 | -0.296% | 76,183 | +1.435% | |
| 2026-07-09 | 20.06 | 20.28 | 19.95 | 20.27 | +1.706% | 67,492 | +1.135% | |
| 2026-07-08 | 20.13 | 20.19 | 19.76 | 19.93 | -1.677% | 150,739 | +2.860% | |
| 2026-07-07 | 20.36 | 20.79 | 20.14 | 20.27 | +0.695% | 121,423 | +1.135% | |
| 2026-07-06 | 19.68 | 20.19 | 19.68 | 20.13 | +0.050% | 139,952 | +1.838% | |
| 2026-07-02 | 19.78 | 20.24 | 19.54 | 20.12 | +2.184% | 188,701 | +1.889% | |
| 2026-07-01 | 18.89 | 19.79 | 18.88 | 19.69 | +3.468% | 226,512 | +4.114% | |
| 2026-06-30 | 19.08 | 19.29 | 18.72 | 19.03 | -1.220% | 173,695 | +7.725% | |
| 2026-06-29 | 18.25 | 19.49 | 18.23 | 19.27 | +5.910% | 313,633 | +6.411% | |
| 2026-06-26 | 17.18 | 18.25 | 17.06 | 18.19 | +6.686% | 654,938 | +12.699% | |
| 2026-06-25 | 17.47 | 17.74 | 17.01 | 17.05 | -2.627% | 86,380 | +20.235% | |
| 2026-06-24 | 17.33 | 17.88 | 17.16 | 17.51 | +1.802% | 168,304 | +17.076% | |
| 2026-06-23 | 16.88 | 17.24 | 16.84 | 17.20 | +2.625% | 102,228 | +19.186% | |
| 2026-06-22 | 16.35 | 16.95 | 16.33 | 16.76 | +3.138% | 99,815 | +22.315% | |
| 2026-06-18 | 16.10 | 16.36 | 15.94 | 16.25 | +2.266% | 128,600 | +26.154% | |
| 2026-06-17 | 16.04 | 16.29 | 15.88 | 15.89 | -0.935% | 91,763 | +29.012% | |
| 2026-06-16 | 16.31 | 16.50 | 16.02 | 16.04 | -0.926% | 59,271 | +27.805% | |
| 2026-06-15 | 16.35 | 16.51 | 16.11 | 16.19 | -0.246% | 80,061 | +26.621% | |
| 2026-06-12 | 15.85 | 16.28 | 15.75 | 16.23 | +2.204% | 90,233 | +26.309% | |
| 2026-06-11 | 15.92 | 16.09 | 15.83 | 15.88 | +0.253% | 55,954 | +29.093% | |
| 2026-06-10 | 15.78 | 16.20 | 15.73 | 15.84 | +0.508% | 66,928 | +29.419% | |
| 2026-06-09 | 15.54 | 15.99 | 15.54 | 15.76 | +1.416% | 66,724 | +30.076% | |
| 2026-06-08 | 15.39 | 15.81 | 15.33 | 15.54 | +0.713% | 57,066 | +31.918% | |
| 2026-06-05 | 15.13 | 15.65 | 15.13 | 15.43 | +1.983% | 66,453 | +32.858% | |
| 2026-06-04 | 15.20 | 15.74 | 15.03 | 15.13 | -0.264% | 106,444 | +35.492% | |
| 2026-06-03 | 15.04 | 15.27 | 14.82 | 15.17 | +0.864% | 151,817 | +35.135% | |
| 2026-06-02 | 14.91 | 15.29 | 14.91 | 15.04 | +0.133% | 75,758 | +36.303% | |
| 2026-06-01 | 15.16 | 15.47 | 14.91 | 15.02 | +1.009% | 115,802 | +36.485% | |
| 2026-05-29 | 15.35 | 15.47 | 14.84 | 14.87 | -3.127% | 103,206 | +37.861% | |
| 2026-05-28 | 15.80 | 15.91 | 15.32 | 15.35 | -3.398% | 100,748 | +33.550% | |
| 2026-05-27 | 16.09 | 16.40 | 15.70 | 15.89 | -1.427% | 89,461 | +29.012% | |
| 2026-05-26 | 16.17 | 16.59 | 15.93 | 16.12 | +1.256% | 113,890 | +27.171% | |
| 2026-05-22 | 16.07 | 16.20 | 15.80 | 15.92 | -0.438% | 99,899 | +28.769% | |
| 2026-05-21 | 15.76 | 16.25 | 15.65 | 15.99 | +2.566% | 142,046 | +28.205% | |
| 2026-05-20 | 15.34 | 16.24 | 15.34 | 15.59 | +2.566% | 123,532 | +31.495% | |
| 2026-05-19 | 15.59 | 16.15 | 15.18 | 15.20 | +0.264% | 180,293 | +34.868% | |
| 2026-05-18 | 14.72 | 15.40 | 14.72 | 15.16 | +2.710% | 103,458 | +35.224% | |
| 2026-05-15 | 14.77 | 15.20 | 14.61 | 14.76 | -0.673% | 181,078 | +38.889% | |
| 2026-05-14 | 14.95 | 15.21 | 14.71 | 14.86 | +4.944% | 146,422 | +37.954% | |
| 2026-05-13 | 14.63 | 15.02 | 14.14 | 14.16 | -3.542% | 116,508 | +44.774% | |
| 2026-05-12 | 14.03 | 14.95 | 13.83 | 14.68 | +4.261% | 194,270 | +39.646% | |
| 2026-05-11 | 15.34 | 15.34 | 13.94 | 14.08 | -9.220% | 407,222 | +45.597% | Div $0.050 |
| 2026-05-08 | 15.91 | 16.13 | 15.25 | 15.51 | -3.963% | 203,585 | +32.173% | |
| 2026-05-07 | 16.33 | 16.51 | 16.01 | 16.15 | -1.824% | 102,093 | +26.935% | |
| 2026-05-06 | 16.00 | 16.59 | 15.99 | 16.45 | +4.577% | 139,673 | +24.620% | |
| 2026-05-05 | 15.62 | 16.07 | 15.56 | 15.73 | +1.158% | 140,694 | +30.324% | |
| 2026-05-04 | 16.06 | 16.25 | 15.32 | 15.55 | -4.308% | 158,849 | +31.833% | |
| 2026-05-01 | 16.63 | 16.83 | 15.62 | 16.25 | -2.519% | 146,753 | +26.154% | |
| 2026-04-30 | 16.97 | 16.97 | 16.51 | 16.67 | -1.652% | 97,140 | +22.975% | |
| 2026-04-29 | 17.44 | 17.55 | 16.81 | 16.95 | -3.529% | 85,472 | +20.944% | |
| 2026-04-28 | 17.53 | 17.76 | 17.34 | 17.57 | +0.228% | 61,111 | +16.676% | |
| 2026-04-27 | 17.68 | 17.97 | 17.36 | 17.53 | -0.398% | 81,840 | +16.942% | |
| 2026-04-24 | 17.35 | 17.89 | 17.05 | 17.60 | +1.033% | 111,349 | +16.477% | |
| 2026-04-23 | 17.19 | 17.55 | 17.18 | 17.42 | +1.634% | 70,428 | +17.681% | |
| 2026-04-22 | 16.94 | 17.49 | 16.46 | 17.14 | +1.661% | 137,023 | +19.603% | |
| 2026-04-21 | 18.16 | 18.30 | 16.75 | 16.86 | -7.414% | 146,343 | +21.590% | |
| 2026-04-20 | 18.61 | 18.98 | 18.19 | 18.21 | -2.307% | 114,337 | +12.576% | |
| 2026-04-17 | 18.65 | 18.91 | 18.03 | 18.64 | +0.377% | 246,028 | +9.979% | |
| 2026-04-16 | 17.77 | 19.42 | 17.68 | 18.57 | +5.034% | 387,735 | +10.393% | |
| 2026-04-15 | 16.62 | 17.95 | 16.44 | 17.68 | +6.442% | 290,864 | +15.950% | |
| 2026-04-14 | 15.71 | 17.32 | 15.64 | 16.61 | +5.527% | 227,368 | +23.420% | |
| 2026-04-13 | 14.98 | 15.76 | 14.98 | 15.74 | +4.377% | 87,469 | +30.241% | |
| 2026-04-10 | 15.22 | 15.29 | 14.80 | 15.08 | -1.631% | 92,847 | +35.942% | |
| 2026-04-09 | 14.85 | 15.53 | 14.85 | 15.33 | +3.024% | 92,068 | +33.725% | |
| 2026-04-08 | 14.90 | 15.00 | 14.71 | 14.88 | +1.848% | 71,951 | +37.769% | |
| 2026-04-07 | 14.47 | 14.72 | 14.47 | 14.61 | +0.137% | 57,288 | +40.315% | |
| 2026-04-06 | 14.57 | 14.71 | 14.41 | 14.59 | +0.344% | 71,515 | +40.507% | |
| 2026-04-02 | 14.31 | 14.62 | 14.18 | 14.54 | 0.000% | 45,627 | +40.990% | |
| 2026-04-01 | 14.72 | 14.82 | 14.44 | 14.54 | -0.206% | 66,032 | +40.990% | |
| 2026-03-31 | 14.62 | 14.79 | 14.42 | 14.57 | +0.970% | 83,907 | +40.700% | |
| 2026-03-30 | 14.27 | 14.65 | 14.19 | 14.43 | +1.548% | 78,848 | +42.065% | |
| 2026-03-27 | 14.52 | 14.63 | 14.04 | 14.21 | -3.070% | 93,945 | +44.265% | |
| 2026-03-26 | 14.51 | 14.85 | 14.50 | 14.66 | +0.825% | 73,901 | +39.836% | |
| 2026-03-25 | 15.01 | 15.05 | 14.45 | 14.54 | -2.022% | 78,908 | +40.990% | |
| 2026-03-24 | 14.62 | 14.93 | 14.50 | 14.84 | +0.678% | 87,382 | +38.140% | |
| 2026-03-23 | 14.83 | 15.00 | 14.48 | 14.74 | +1.445% | 131,665 | +39.077% | |
| 2026-03-20 | 14.62 | 14.67 | 14.34 | 14.53 | -0.275% | 140,942 | +41.087% | |
| 2026-03-19 | 14.90 | 15.00 | 14.33 | 14.57 | -2.867% | 129,585 | +40.700% | |
| 2026-03-18 | 15.41 | 15.79 | 14.93 | 15.00 | -2.975% | 137,817 | +36.667% | |
| 2026-03-17 | 15.60 | 15.95 | 15.36 | 15.46 | -1.088% | 103,954 | +32.600% | |
| 2026-03-16 | 15.34 | 15.78 | 15.31 | 15.63 | +2.829% | 106,662 | +31.158% | |
| 2026-03-13 | 15.18 | 15.47 | 15.15 | 15.20 | +0.596% | 73,599 | +34.868% | |
| 2026-03-12 | 14.91 | 15.17 | 14.75 | 15.11 | -0.066% | 82,685 | +35.672% | |
| 2026-03-11 | 15.11 | 15.33 | 14.94 | 15.12 | -0.264% | 110,691 | +35.582% | |
| 2026-03-10 | 15.27 | 15.57 | 14.96 | 15.16 | -1.366% | 103,367 | +35.224% | |
| 2026-03-09 | 15.31 | 15.50 | 14.57 | 15.37 | -1.348% | 178,805 | +33.377% | |
| 2026-03-06 | 16.59 | 16.75 | 15.36 | 15.58 | -3.946% | 240,237 | +31.579% | |
| 2026-03-05 | 16.37 | 16.60 | 16.15 | 16.22 | -1.697% | 79,893 | +26.387% | |
| 2026-03-04 | 16.37 | 16.71 | 16.20 | 16.50 | +0.856% | 70,538 | +24.242% | |
| 2026-03-03 | 16.27 | 16.52 | 16.00 | 16.36 | -1.028% | 77,702 | +25.306% | |
| 2026-03-02 | 16.38 | 16.59 | 16.11 | 16.53 | +0.303% | 95,738 | +24.017% | |
| 2026-02-27 | 16.69 | 16.69 | 16.38 | 16.48 | -1.963% | 61,989 | +24.393% | |
| 2026-02-26 | 16.71 | 16.86 | 16.40 | 16.81 | +0.961% | 56,862 | +21.951% | |
| 2026-02-25 | 16.31 | 16.78 | 16.31 | 16.65 | +2.085% | 83,802 | +23.123% | |
| 2026-02-24 | 15.74 | 16.34 | 15.74 | 16.31 | +3.621% | 153,573 | +25.690% | |
| 2026-02-23 | 15.87 | 16.00 | 15.40 | 15.74 | -1.006% | 200,989 | +30.241% | |
| 2026-02-20 | 15.87 | 15.96 | 15.60 | 15.90 | +0.379% | 67,604 | +28.931% | |
| 2026-02-19 | 15.67 | 16.00 | 15.61 | 15.84 | +1.020% | 66,235 | +29.419% | |
| 2026-02-18 | 16.03 | 16.09 | 15.62 | 15.68 | -2.244% | 101,167 | +30.740% | |
| 2026-02-17 | 15.83 | 16.09 | 15.78 | 16.04 | +2.101% | 66,357 | +27.805% | |
| 2026-02-13 | 16.16 | 16.16 | 15.39 | 15.71 | -2.362% | 77,505 | +30.490% | |
| 2026-02-12 | 16.22 | 16.36 | 15.94 | 16.09 | 0.000% | 121,215 | +27.408% | |
| 2026-02-11 | 16.25 | 16.31 | 15.96 | 16.09 | -0.924% | 114,023 | +27.408% | Div $0.050 |
| 2026-02-10 | 15.87 | 16.50 | 15.87 | 16.24 | +2.138% | 82,283 | +26.232% | |
| 2026-02-09 | 15.96 | 16.17 | 15.82 | 15.90 | -0.935% | 146,079 | +28.931% | |
| 2026-02-06 | 16.20 | 16.38 | 15.80 | 16.05 | -0.496% | 156,954 | +27.726% | |
| 2026-02-05 | 16.51 | 16.57 | 15.91 | 16.13 | -2.773% | 152,837 | +27.092% | |
| 2026-02-04 | 16.21 | 17.39 | 16.21 | 16.59 | +9.361% | 532,996 | +23.568% | |
| 2026-02-03 | 15.50 | 15.65 | 14.86 | 15.17 | -2.318% | 92,715 | +35.135% | |
| 2026-02-02 | 15.24 | 15.70 | 15.15 | 15.53 | +0.518% | 110,209 | +32.003% | |
| 2026-01-30 | 15.07 | 15.49 | 14.91 | 15.45 | +1.445% | 99,248 | +32.686% | |
| 2026-01-29 | 14.99 | 15.24 | 14.91 | 15.23 | +1.805% | 104,875 | +34.603% | |
| 2026-01-28 | 15.07 | 15.21 | 14.93 | 14.96 | -1.124% | 126,536 | +37.032% | |
| 2026-01-27 | 15.31 | 15.31 | 14.83 | 15.13 | -1.176% | 238,881 | +35.492% | |
| 2026-01-26 | 15.29 | 15.59 | 15.13 | 15.31 | +0.131% | 128,397 | +33.899% | |
| 2026-01-23 | 15.41 | 15.67 | 15.09 | 15.29 | -1.100% | 174,057 | +34.075% | |
| 2026-01-22 | 16.03 | 16.22 | 15.35 | 15.46 | -3.435% | 141,419 | +32.600% | |
| 2026-01-21 | 15.77 | 16.10 | 15.46 | 16.01 | +1.586% | 147,389 | +28.045% | |
| 2026-01-20 | 15.45 | 16.26 | 15.41 | 15.76 | +0.767% | 244,509 | +30.076% | |
| 2026-01-16 | 15.87 | 15.89 | 15.45 | 15.64 | -1.697% | 197,009 | +31.074% | |
| 2026-01-15 | 15.88 | 16.09 | 15.80 | 15.91 | +0.252% | 106,277 | +28.850% | |
| 2026-01-14 | 16.32 | 16.62 | 15.70 | 15.87 | -2.757% | 237,426 | +29.175% | |
| 2026-01-13 | 17.18 | 17.20 | 16.20 | 16.32 | -4.506% | 224,762 | +25.613% | |
| 2026-01-12 | 17.05 | 17.45 | 16.94 | 17.09 | -0.985% | 121,354 | +19.953% | |
| 2026-01-09 | 17.35 | 17.49 | 17.19 | 17.26 | -0.174% | 70,020 | +18.772% | |
| 2026-01-08 | 16.79 | 17.56 | 16.79 | 17.29 | +2.672% | 135,840 | +18.566% | |
| 2026-01-07 | 16.51 | 16.84 | 16.25 | 16.84 | +1.507% | 93,833 | +21.734% | |
| 2026-01-06 | 16.52 | 16.75 | 15.89 | 16.59 | -0.300% | 226,740 | +23.568% | |
| 2026-01-05 | 16.27 | 16.97 | 16.09 | 16.64 | +2.337% | 128,089 | +23.197% | |
| 2026-01-02 | 16.75 | 16.96 | 16.15 | 16.26 | -3.387% | 155,044 | +26.076% | |
| 2025-12-31 | 16.98 | 16.98 | 16.52 | 16.83 | -1.290% | 109,717 | +21.806% | |
| 2025-12-30 | 17.17 | 17.24 | 16.90 | 17.05 | -0.234% | 93,483 | +20.235% | |
| 2025-12-29 | 17.28 | 17.48 | 17.05 | 17.09 | -1.271% | 112,768 | +19.953% | |
| 2025-12-26 | 17.34 | 17.55 | 17.25 | 17.31 | -0.403% | 133,870 | +18.429% | |
| 2025-12-24 | 17.46 | 17.66 | 17.31 | 17.38 | -0.515% | 68,637 | +17.952% | |
| 2025-12-23 | 17.31 | 17.89 | 17.31 | 17.47 | +0.518% | 140,819 | +17.344% | |
| 2025-12-22 | 16.91 | 17.50 | 16.66 | 17.38 | +2.597% | 182,315 | +17.952% | |
| 2025-12-19 | 16.93 | 17.05 | 16.85 | 16.94 | +0.773% | 147,634 | +21.015% | |
| 2025-12-18 | 16.38 | 16.86 | 16.25 | 16.81 | +3.192% | 124,845 | +21.951% | |
| 2025-12-17 | 16.32 | 16.61 | 16.06 | 16.29 | -0.428% | 132,683 | +25.844% | |
| 2025-12-16 | 16.19 | 16.50 | 16.04 | 16.36 | +1.175% | 105,883 | +25.306% | |
| 2025-12-15 | 16.08 | 16.47 | 15.91 | 16.17 | +1.252% | 154,164 | +26.778% | |
| 2025-12-12 | 15.90 | 16.13 | 15.79 | 15.97 | +1.785% | 169,706 | +28.366% | |
| 2025-12-11 | 15.31 | 15.96 | 15.29 | 15.69 | +2.482% | 219,380 | +30.656% | |
| 2025-12-10 | 14.92 | 15.37 | 14.86 | 15.31 | +2.271% | 157,338 | +33.899% | |
| 2025-12-09 | 15.03 | 15.18 | 14.96 | 14.97 | -0.333% | 80,662 | +36.941% | |
| 2025-12-08 | 14.79 | 15.39 | 14.71 | 15.02 | +1.693% | 204,676 | +36.485% | |
| 2025-12-05 | 15.20 | 15.20 | 14.74 | 14.77 | -2.379% | 91,217 | +38.795% | |
| 2025-12-04 | 14.94 | 15.16 | 14.84 | 15.13 | +1.001% | 115,239 | +35.492% | |
| 2025-12-03 | 14.82 | 15.13 | 14.72 | 14.98 | +1.080% | 97,987 | +36.849% | |
| 2025-12-02 | 15.13 | 15.18 | 14.78 | 14.82 | -1.266% | 113,434 | +38.327% | |
| 2025-12-01 | 15.19 | 15.36 | 14.89 | 15.01 | -1.380% | 148,553 | +36.576% | |
| 2025-11-28 | 15.24 | 15.32 | 15.18 | 15.22 | -0.197% | 52,965 | +34.691% | |
| 2025-11-26 | 15.18 | 15.38 | 15.14 | 15.25 | +0.527% | 129,615 | +34.426% | |
| 2025-11-25 | 14.71 | 15.24 | 14.69 | 15.17 | +2.847% | 171,129 | +35.135% | |
| 2025-11-24 | 14.69 | 14.80 | 14.41 | 14.75 | +0.136% | 148,881 | +38.983% | |
| 2025-11-21 | 14.28 | 14.87 | 14.26 | 14.73 | +2.935% | 161,649 | +39.172% | |
| 2025-11-20 | 14.45 | 14.90 | 14.28 | 14.31 | +0.140% | 165,576 | +43.256% | |
| 2025-11-19 | 14.21 | 14.50 | 14.11 | 14.29 | +1.419% | 206,833 | +43.457% | |
| 2025-11-18 | 14.30 | 14.46 | 13.90 | 14.09 | -2.221% | 138,804 | +45.493% | |
| 2025-11-17 | 14.42 | 14.78 | 14.32 | 14.41 | +0.278% | 141,828 | +42.262% | |
| 2025-11-14 | 14.52 | 14.72 | 14.31 | 14.37 | -2.045% | 105,581 | +42.658% | |
| 2025-11-13 | 15.05 | 15.06 | 14.58 | 14.67 | -2.525% | 113,181 | +39.741% | |
| 2025-11-12 | 14.81 | 15.19 | 14.81 | 15.05 | +0.871% | 143,883 | +36.213% | |
| 2025-11-11 | 15.15 | 15.66 | 14.79 | 14.92 | -1.777% | 148,567 | +37.399% | |
| 2025-11-10 | 14.84 | 15.21 | 14.56 | 15.19 | +2.358% | 182,595 | +34.957% | Div $0.050 |
| 2025-11-07 | 15.21 | 15.76 | 14.30 | 14.84 | +0.135% | 280,320 | +38.140% | |
| 2025-11-06 | 15.09 | 15.11 | 14.79 | 14.82 | -1.200% | 148,068 | +38.327% | |
| 2025-11-05 | 14.81 | 15.03 | 14.75 | 15.00 | +1.420% | 96,218 | +36.667% | |
| 2025-11-04 | 14.70 | 15.09 | 14.62 | 14.79 | -0.805% | 121,804 | +38.607% | |
| 2025-11-03 | 14.63 | 15.03 | 14.46 | 14.91 | +2.263% | 119,260 | +37.492% | |
| 2025-10-31 | 14.37 | 14.70 | 14.37 | 14.58 | +0.900% | 84,421 | +40.604% | |
| 2025-10-30 | 14.48 | 14.69 | 14.40 | 14.45 | -0.482% | 63,927 | +41.869% | |
| 2025-10-29 | 14.51 | 14.77 | 14.45 | 14.52 | +0.069% | 127,456 | +41.185% | |
| 2025-10-28 | 14.99 | 14.99 | 14.51 | 14.51 | -3.202% | 107,631 | +41.282% | |
| 2025-10-27 | 15.11 | 15.50 | 14.77 | 14.99 | -1.446% | 205,148 | +36.758% | |
| 2025-10-24 | 15.30 | 15.65 | 15.17 | 15.21 | -0.588% | 129,755 | +34.780% | |
| 2025-10-23 | 14.88 | 15.47 | 14.88 | 15.30 | +2.823% | 106,082 | +33.987% | |
| 2025-10-22 | 14.90 | 14.96 | 14.57 | 14.88 | -0.268% | 180,104 | +37.769% | |
| 2025-10-21 | 14.89 | 15.25 | 14.81 | 14.92 | +0.235% | 152,008 | +37.399% | |
| 2025-10-20 | 14.73 | 15.06 | 14.54 | 14.88 | +2.868% | 143,704 | +37.723% | |
| 2025-10-17 | 14.51 | 14.97 | 14.24 | 14.47 | -0.822% | 118,661 | +41.672% | |
| 2025-10-16 | 14.65 | 14.84 | 14.33 | 14.59 | -1.219% | 99,920 | +40.507% | |
| 2025-10-15 | 14.99 | 15.09 | 14.58 | 14.77 | -1.402% | 93,217 | +38.795% | |
| 2025-10-14 | 14.57 | 15.19 | 14.45 | 14.98 | +2.955% | 128,164 | +36.849% | |
| 2025-10-13 | 14.37 | 14.63 | 14.22 | 14.55 | +1.464% | 104,436 | +40.893% | |
| 2025-10-10 | 14.70 | 14.72 | 14.28 | 14.34 | -1.714% | 114,929 | +42.957% | |
| 2025-10-09 | 14.72 | 14.72 | 14.35 | 14.59 | -1.085% | 137,593 | +40.507% | |
| 2025-10-08 | 14.56 | 14.89 | 14.38 | 14.75 | +2.359% | 147,973 | +38.983% | |
| 2025-10-07 | 14.42 | 14.57 | 14.33 | 14.41 | +0.769% | 117,832 | +42.262% | |
| 2025-10-06 | 15.15 | 15.21 | 14.22 | 14.30 | -4.983% | 167,055 | +43.357% | |
| 2025-10-03 | 14.79 | 15.14 | 14.79 | 15.05 | +1.689% | 148,848 | +36.213% | |
| 2025-10-02 | 14.50 | 14.81 | 14.35 | 14.80 | +2.210% | 134,867 | +38.514% | |
| 2025-10-01 | 14.70 | 15.05 | 14.45 | 14.48 | -1.497% | 272,601 | +41.575% | |
| 2025-09-30 | 14.51 | 14.77 | 14.51 | 14.70 | +1.170% | 109,105 | +39.456% | |
| 2025-09-29 | 14.92 | 14.98 | 14.53 | 14.53 | -2.549% | 131,868 | +41.087% | |
| 2025-09-26 | 14.91 | 15.20 | 14.86 | 14.91 | +0.404% | 146,747 | +37.492% | |
| 2025-09-25 | 14.55 | 14.90 | 14.45 | 14.85 | +1.643% | 119,100 | +38.047% | |
| 2025-09-24 | 14.42 | 14.83 | 14.17 | 14.61 | +5.716% | 233,884 | +40.315% | |
| 2025-09-23 | 13.99 | 14.10 | 13.79 | 13.82 | -0.504% | 88,141 | +48.336% | |
| 2025-09-22 | 13.56 | 13.95 | 13.42 | 13.89 | +1.461% | 110,821 | +47.588% | |
| 2025-09-19 | 13.57 | 14.00 | 13.57 | 13.69 | -0.291% | 231,723 | +49.744% | |
| 2025-09-18 | 13.54 | 13.85 | 13.54 | 13.73 | +1.403% | 92,281 | +49.308% | |
| 2025-09-17 | 13.60 | 13.92 | 13.53 | 13.54 | -0.514% | 119,683 | +51.403% | |
| 2025-09-16 | 13.65 | 13.65 | 13.38 | 13.61 | -0.439% | 106,238 | +50.625% | |
| 2025-09-15 | 13.78 | 13.91 | 13.52 | 13.67 | -0.726% | 83,210 | +49.963% | |
| 2025-09-12 | 13.84 | 13.97 | 13.66 | 13.77 | -1.432% | 135,237 | +48.874% | |
| 2025-09-11 | 13.40 | 14.17 | 13.34 | 13.97 | +4.176% | 161,283 | +46.743% | |
| 2025-09-10 | 13.24 | 13.44 | 13.18 | 13.41 | +1.514% | 93,181 | +52.871% | |
| 2025-09-09 | 13.42 | 13.42 | 13.15 | 13.21 | -1.123% | 82,948 | +55.185% | |
| 2025-09-08 | 13.71 | 13.72 | 13.26 | 13.36 | -2.553% | 155,137 | +53.443% | |
| 2025-09-05 | 14.49 | 14.49 | 13.58 | 13.71 | -5.055% | 181,222 | +49.526% | |
| 2025-09-04 | 13.47 | 14.45 | 13.47 | 14.44 | +7.201% | 268,542 | +41.967% | |
| 2025-09-03 | 13.39 | 13.66 | 13.37 | 13.47 | 0.000% | 157,402 | +52.190% | |
| 2025-09-02 | 13.37 | 13.62 | 13.15 | 13.47 | +0.074% | 157,626 | +52.190% | |
| 2025-08-29 | 13.75 | 13.75 | 13.35 | 13.46 | -1.608% | 115,481 | +52.303% | |
| 2025-08-28 | 13.43 | 13.71 | 13.08 | 13.68 | +2.935% | 259,584 | +49.854% | |
| 2025-08-27 | 13.29 | 13.79 | 13.25 | 13.29 | -1.846% | 248,335 | +54.251% | |
| 2025-08-26 | 13.59 | 13.76 | 13.38 | 13.54 | -0.368% | 138,964 | +51.403% | |
| 2025-08-25 | 13.80 | 14.04 | 13.52 | 13.59 | -1.948% | 172,927 | +50.846% | |
| 2025-08-22 | 14.05 | 14.29 | 13.70 | 13.86 | -1.212% | 183,257 | +47.908% | |
| 2025-08-21 | 13.56 | 14.15 | 13.56 | 14.03 | +2.709% | 165,694 | +46.115% | |
| 2025-08-20 | 13.97 | 14.05 | 13.61 | 13.66 | -1.656% | 220,809 | +50.073% | |
| 2025-08-19 | 13.85 | 14.11 | 13.74 | 13.89 | -0.072% | 211,545 | +47.588% | |
| 2025-08-18 | 13.96 | 14.24 | 13.35 | 13.90 | -0.572% | 242,604 | +47.482% | |
| 2025-08-15 | 15.00 | 15.38 | 13.95 | 13.98 | -6.488% | 388,922 | +46.638% | |
| 2025-08-14 | 15.40 | 15.51 | 14.83 | 14.95 | -3.982% | 207,205 | +37.124% | |
| 2025-08-13 | 15.84 | 15.96 | 15.37 | 15.57 | -1.268% | 205,239 | +31.663% | |
| 2025-08-12 | 15.91 | 16.16 | 15.74 | 15.77 | -0.442% | 228,714 | +29.994% | |
| 2025-08-11 | 15.30 | 16.07 | 15.30 | 15.84 | +5.109% | 216,535 | +29.419% | Div $0.050 |
| 2025-08-08 | 16.79 | 17.24 | 15.03 | 15.07 | -6.975% | 583,032 | +36.032% | |
| 2025-08-07 | 15.41 | 16.38 | 15.07 | 16.20 | +5.332% | 467,663 | +26.543% | |
| 2025-08-06 | 15.80 | 15.80 | 15.15 | 15.38 | -2.411% | 174,645 | +33.290% | |
| 2025-08-05 | 15.94 | 15.94 | 15.53 | 15.76 | -0.505% | 136,678 | +30.076% | |
| 2025-08-04 | 15.56 | 15.90 | 15.45 | 15.84 | +2.790% | 305,030 | +29.419% | |
| 2025-08-01 | 16.22 | 16.24 | 15.40 | 15.41 | -5.979% | 317,879 | +33.030% | |
| 2025-07-31 | 15.78 | 16.58 | 15.78 | 16.39 | +3.800% | 205,270 | +25.076% | |
| 2025-07-30 | 15.94 | 16.08 | 15.60 | 15.79 | -1.065% | 176,484 | +29.829% | |
| 2025-07-29 | 15.99 | 16.45 | 15.86 | 15.96 | +0.125% | 187,071 | +28.446% | |
| 2025-07-28 | 15.98 | 16.03 | 15.45 | 15.94 | +0.886% | 205,025 | +28.607% | |
| 2025-07-25 | 15.75 | 15.95 | 15.64 | 15.80 | +0.190% | 130,655 | +29.747% | |
| 2025-07-24 | 15.90 | 16.00 | 15.68 | 15.77 | -0.942% | 104,841 | +29.994% | |
| 2025-07-23 | 15.61 | 16.02 | 15.38 | 15.92 | +2.051% | 139,505 | +28.769% | |
| 2025-07-22 | 15.31 | 15.70 | 15.00 | 15.60 | +3.004% | 222,954 | +31.410% | |
| 2025-07-21 | 16.13 | 16.17 | 15.00 | 15.14 | -5.285% | 388,418 | +35.358% | |
| 2025-07-18 | 15.40 | 16.02 | 15.15 | 15.99 | +4.034% | 219,383 | +28.205% | |
| 2025-07-17 | 14.89 | 15.39 | 14.83 | 15.37 | +3.224% | 212,175 | +33.377% | |
| 2025-07-16 | 14.60 | 14.99 | 14.51 | 14.89 | +3.475% | 222,992 | +37.676% | |
| 2025-07-15 | 14.65 | 14.67 | 14.29 | 14.39 | -1.775% | 166,864 | +42.460% | |
| 2025-07-14 | 14.40 | 14.73 | 14.32 | 14.65 | +1.034% | 215,740 | +39.932% | |
| 2025-07-11 | 14.76 | 14.80 | 14.33 | 14.50 | -1.961% | 242,696 | +41.379% | |
| 2025-07-10 | 15.08 | 15.17 | 14.66 | 14.79 | -2.247% | 271,907 | +38.607% | |
| 2025-07-09 | 15.49 | 15.50 | 14.95 | 15.13 | -2.071% | 240,738 | +35.492% | |
| 2025-07-08 | 15.34 | 15.73 | 15.14 | 15.45 | -0.707% | 256,434 | +32.686% | |
| 2025-07-07 | 15.50 | 15.69 | 15.21 | 15.56 | -0.575% | 301,551 | +31.748% | |
| 2025-07-03 | 15.10 | 15.67 | 15.10 | 15.65 | +3.096% | 131,825 | +30.990% | |
| 2025-07-02 | 15.40 | 15.40 | 14.62 | 15.18 | -2.599% | 437,254 | +35.046% | |
| 2025-07-01 | 15.25 | 15.88 | 15.04 | 15.59 | +1.136% | 201,386 | +31.537% | |
| 2025-06-30 | 15.50 | 15.81 | 15.27 | 15.41 | +0.653% | 311,731 | +33.030% | |
| 2025-06-27 | 15.50 | 15.63 | 15.04 | 15.31 | -1.162% | 2,015,062 | +33.899% | |
| 2025-06-26 | 14.99 | 15.52 | 14.95 | 15.49 | +2.515% | 336,191 | +32.343% | |
| 2025-06-25 | 15.25 | 15.42 | 14.72 | 15.11 | -1.499% | 278,711 | +35.672% | |
| 2025-06-24 | 15.96 | 15.97 | 15.32 | 15.34 | -2.168% | 254,444 | +33.638% | |
| 2025-06-23 | 15.00 | 15.71 | 14.88 | 15.68 | +4.325% | 224,046 | +30.740% | |
| 2025-06-20 | 14.75 | 15.17 | 14.74 | 15.03 | +1.898% | 260,991 | +36.394% | |
| 2025-06-18 | 14.73 | 14.87 | 14.63 | 14.75 | +0.614% | 184,535 | +38.983% | |
| 2025-06-17 | 14.83 | 14.99 | 14.63 | 14.66 | -2.267% | 162,915 | +39.836% | |
| 2025-06-16 | 15.00 | 15.29 | 14.86 | 15.00 | +1.078% | 185,130 | +36.667% | |
| 2025-06-13 | 14.72 | 15.29 | 14.67 | 14.84 | -1.852% | 185,135 | +38.140% | |
| 2025-06-12 | 14.97 | 15.24 | 14.96 | 15.12 | +0.332% | 124,450 | +35.582% | |
| 2025-06-11 | 15.33 | 15.47 | 15.04 | 15.07 | -1.888% | 160,269 | +36.032% | |
| 2025-06-10 | 14.92 | 15.39 | 14.80 | 15.36 | +2.128% | 272,612 | +33.464% | |
| 2025-06-09 | 15.24 | 15.26 | 14.66 | 15.04 | -1.248% | 280,138 | +36.303% | |
| 2025-06-06 | 15.00 | 15.39 | 14.99 | 15.23 | +1.601% | 159,312 | +34.603% | |
| 2025-06-05 | 15.19 | 15.43 | 14.92 | 14.99 | -1.769% | 324,402 | +36.758% | |
| 2025-06-04 | 15.73 | 15.85 | 15.17 | 15.26 | -2.988% | 313,593 | +34.338% | |
| 2025-06-03 | 16.03 | 16.12 | 15.64 | 15.73 | -1.933% | 232,466 | +30.324% | |
| 2025-06-02 | 16.20 | 16.53 | 15.93 | 16.04 | -1.595% | 204,503 | +27.805% | |
| 2025-05-30 | 15.86 | 16.38 | 15.67 | 16.30 | +1.811% | 249,352 | +25.767% | |
| 2025-05-29 | 16.33 | 16.39 | 15.85 | 16.01 | -2.556% | 270,110 | +28.045% | |
| 2025-05-28 | 16.99 | 16.99 | 16.18 | 16.43 | -0.785% | 334,214 | +24.772% | |
| 2025-05-27 | 17.11 | 17.54 | 16.35 | 16.56 | -2.185% | 437,698 | +23.792% | |
| 2025-05-23 | 16.00 | 17.22 | 16.00 | 16.93 | +8.317% | 520,301 | +21.087% | |
| 2025-05-22 | 15.90 | 16.06 | 15.63 | 15.63 | -2.068% | 278,118 | +31.158% | |
| 2025-05-21 | 16.12 | 16.50 | 15.73 | 15.96 | -1.542% | 408,597 | +28.446% | |
| 2025-05-20 | 16.81 | 16.81 | 16.11 | 16.21 | 0.000% | 289,252 | +26.465% |