SAFT
Safety Insurance Group Inc
stockNASDAQ
At CloseOct 9, 2026 3:59:56 PM EDT
103.82USD-0.115%(-0.12)100,519
89.28Bid119.70Ask30.42SpreadSAFT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 103.93 | 103.97 | 103.82 | 103.82 | -0.115% | 100,519 | 0.000% | |
| 2026-10-08 | 103.86 | 104.00 | 103.80 | 103.94 | +0.058% | 112,698 | -0.115% | |
| 2026-10-07 | 103.93 | 103.94 | 103.83 | 103.88 | -0.058% | 136,856 | -0.058% | |
| 2026-10-06 | 103.88 | 103.94 | 103.81 | 103.94 | +0.048% | 107,606 | -0.115% | |
| 2026-10-05 | 103.92 | 104.01 | 103.79 | 103.89 | -0.029% | 146,987 | -0.067% | |
| 2026-10-02 | 103.87 | 104.01 | 103.71 | 103.92 | +0.106% | 124,795 | -0.096% | |
| 2026-10-01 | 103.58 | 103.90 | 103.52 | 103.81 | +0.222% | 162,821 | +0.010% | |
| 2026-09-30 | 103.60 | 103.67 | 103.55 | 103.58 | -0.048% | 161,773 | +0.232% | |
| 2026-09-29 | 103.50 | 103.65 | 103.50 | 103.63 | +0.058% | 119,607 | +0.183% | |
| 2026-09-28 | 103.54 | 103.63 | 103.50 | 103.57 | +0.058% | 96,927 | +0.241% | |
| 2026-09-25 | 103.51 | 103.71 | 103.48 | 103.51 | 0.000% | 110,103 | +0.299% | |
| 2026-09-24 | 103.61 | 103.67 | 103.43 | 103.51 | 0.000% | 153,395 | +0.299% | |
| 2026-09-23 | 103.69 | 103.71 | 103.49 | 103.51 | -0.087% | 124,630 | +0.299% | |
| 2026-09-22 | 103.67 | 103.77 | 103.60 | 103.60 | -0.039% | 141,779 | +0.212% | |
| 2026-09-21 | 103.56 | 103.88 | 103.52 | 103.64 | +0.126% | 114,111 | +0.174% | |
| 2026-09-18 | 103.51 | 103.67 | 103.45 | 103.51 | -0.019% | 250,706 | +0.299% | |
| 2026-09-17 | 103.64 | 103.64 | 103.50 | 103.53 | -0.019% | 108,774 | +0.280% | |
| 2026-09-16 | 103.54 | 103.67 | 103.54 | 103.55 | +0.039% | 93,078 | +0.261% | |
| 2026-09-15 | 103.37 | 103.54 | 103.37 | 103.51 | +0.203% | 63,959 | +0.299% | |
| 2026-09-14 | 103.43 | 103.50 | 103.28 | 103.30 | -0.116% | 80,207 | +0.503% | |
| 2026-09-11 | 103.48 | 103.48 | 103.29 | 103.42 | +0.097% | 95,661 | +0.387% | |
| 2026-09-10 | 103.53 | 103.53 | 103.29 | 103.32 | -0.106% | 167,208 | +0.484% | |
| 2026-09-09 | 103.32 | 103.50 | 103.23 | 103.43 | +0.058% | 174,335 | +0.377% | |
| 2026-09-08 | 103.11 | 103.41 | 103.09 | 103.37 | +0.213% | 122,010 | +0.435% | |
| 2026-09-04 | 103.15 | 103.22 | 103.07 | 103.15 | +0.048% | 78,289 | +0.650% | |
| 2026-09-03 | 103.27 | 103.31 | 103.10 | 103.10 | -0.019% | 127,244 | +0.698% | |
| 2026-09-02 | 103.18 | 103.26 | 103.12 | 103.12 | -0.039% | 140,819 | +0.679% | |
| 2026-09-01 | 103.10 | 103.41 | 103.05 | 103.16 | -0.559% | 153,149 | +0.640% | Div $0.920 |
| 2026-08-31 | 103.65 | 103.77 | 103.65 | 103.74 | +0.096% | 171,469 | +0.077% | |
| 2026-08-28 | 103.78 | 103.80 | 103.64 | 103.64 | -0.145% | 75,843 | +0.174% | |
| 2026-08-27 | 103.61 | 103.80 | 103.56 | 103.79 | +0.145% | 102,815 | +0.029% | |
| 2026-08-26 | 103.74 | 103.76 | 103.64 | 103.64 | -0.048% | 77,911 | +0.174% | |
| 2026-08-25 | 103.70 | 103.74 | 103.64 | 103.69 | -0.053% | 100,675 | +0.125% | |
| 2026-08-24 | 103.74 | 103.76 | 103.63 | 103.75 | +0.150% | 151,001 | +0.072% | |
| 2026-08-21 | 103.74 | 103.74 | 103.56 | 103.59 | +0.048% | 132,188 | +0.222% | |
| 2026-08-20 | 103.44 | 103.65 | 103.44 | 103.54 | -0.019% | 127,707 | +0.270% | |
| 2026-08-19 | 103.31 | 103.63 | 103.31 | 103.56 | +0.271% | 136,055 | +0.251% | |
| 2026-08-18 | 103.64 | 103.64 | 103.23 | 103.28 | -0.077% | 305,816 | +0.523% | |
| 2026-08-17 | 103.38 | 103.60 | 103.36 | 103.36 | +0.010% | 155,352 | +0.445% | |
| 2026-08-14 | 103.74 | 103.74 | 103.35 | 103.35 | -0.222% | 179,219 | +0.455% | |
| 2026-08-13 | 103.65 | 103.69 | 103.50 | 103.58 | +0.058% | 132,182 | +0.232% | |
| 2026-08-12 | 103.42 | 103.57 | 103.39 | 103.52 | +0.155% | 155,046 | +0.290% | |
| 2026-08-11 | 103.48 | 103.70 | 103.35 | 103.36 | -0.039% | 146,469 | +0.445% | |
| 2026-08-10 | 103.48 | 103.75 | 103.40 | 103.40 | -0.097% | 136,332 | +0.406% | |
| 2026-08-07 | 103.46 | 103.75 | 103.46 | 103.50 | 0.000% | 183,750 | +0.309% | |
| 2026-08-06 | 103.50 | 103.56 | 103.41 | 103.50 | 0.000% | 176,404 | +0.309% | |
| 2026-08-05 | 103.45 | 103.63 | 103.24 | 103.50 | +0.232% | 196,697 | +0.309% | |
| 2026-08-04 | 103.22 | 103.34 | 103.17 | 103.26 | +0.068% | 212,919 | +0.542% | |
| 2026-08-03 | 103.37 | 103.55 | 103.15 | 103.19 | -0.193% | 289,915 | +0.611% | |
| 2026-07-31 | 103.12 | 103.57 | 103.00 | 103.39 | +0.194% | 374,237 | +0.416% | |
| 2026-07-30 | 103.10 | 103.38 | 103.02 | 103.19 | +0.087% | 403,348 | +0.611% | |
| 2026-07-29 | 103.06 | 103.32 | 103.01 | 103.10 | +0.068% | 525,520 | +0.698% | |
| 2026-07-28 | 103.05 | 103.30 | 103.00 | 103.03 | +0.029% | 584,002 | +0.767% | |
| 2026-07-27 | 103.15 | 103.50 | 102.90 | 103.00 | -0.194% | 1,966,094 | +0.796% | |
| 2026-07-24 | 103.01 | 103.42 | 102.87 | 103.20 | +41.486% | 1,646,312 | +0.601% | |
| 2026-07-23 | 71.95 | 73.30 | 70.81 | 72.94 | +0.607% | 163,709 | +42.336% | |
| 2026-07-22 | 73.24 | 73.43 | 72.00 | 72.50 | -1.267% | 95,731 | +43.200% | |
| 2026-07-21 | 73.09 | 73.63 | 72.65 | 73.43 | -0.569% | 101,287 | +41.386% | |
| 2026-07-20 | 73.77 | 74.51 | 73.58 | 73.85 | -0.391% | 60,426 | +40.582% | |
| 2026-07-17 | 74.94 | 76.20 | 73.25 | 74.14 | -0.390% | 124,659 | +40.032% | |
| 2026-07-16 | 73.36 | 74.96 | 73.36 | 74.43 | +1.805% | 85,339 | +39.487% | |
| 2026-07-15 | 74.26 | 74.69 | 72.93 | 73.11 | -2.285% | 109,790 | +42.005% | |
| 2026-07-14 | 75.57 | 76.20 | 74.72 | 74.82 | -1.462% | 110,291 | +38.760% | |
| 2026-07-13 | 76.00 | 76.65 | 75.18 | 75.93 | +0.503% | 117,531 | +36.731% | |
| 2026-07-10 | 75.98 | 76.33 | 75.27 | 75.55 | -0.500% | 60,598 | +37.419% | |
| 2026-07-09 | 77.14 | 77.14 | 75.31 | 75.93 | -1.874% | 78,535 | +36.731% | |
| 2026-07-08 | 78.39 | 78.46 | 77.07 | 77.38 | -1.150% | 119,453 | +34.169% | |
| 2026-07-07 | 77.45 | 78.94 | 77.16 | 78.28 | +1.399% | 105,160 | +32.626% | |
| 2026-07-06 | 76.86 | 77.47 | 75.98 | 77.20 | -0.349% | 96,482 | +34.482% | |
| 2026-07-02 | 75.92 | 77.76 | 74.98 | 77.47 | +1.587% | 117,735 | +34.013% | |
| 2026-07-01 | 75.23 | 76.93 | 75.23 | 76.26 | +1.870% | 158,643 | +36.140% | |
| 2026-06-30 | 75.13 | 75.13 | 74.20 | 74.86 | -0.227% | 88,918 | +38.686% | |
| 2026-06-29 | 75.25 | 75.60 | 74.29 | 75.03 | -0.239% | 144,130 | +38.371% | |
| 2026-06-26 | 72.90 | 75.44 | 72.90 | 75.21 | +3.752% | 415,408 | +38.040% | |
| 2026-06-25 | 73.12 | 74.08 | 72.16 | 72.49 | -1.468% | 109,667 | +43.220% | |
| 2026-06-24 | 72.74 | 74.04 | 72.62 | 73.57 | +1.141% | 91,240 | +41.117% | |
| 2026-06-23 | 70.70 | 72.98 | 70.70 | 72.74 | +3.002% | 183,814 | +42.728% | |
| 2026-06-22 | 70.27 | 71.70 | 70.27 | 70.62 | +0.128% | 143,818 | +47.012% | |
| 2026-06-18 | 71.44 | 71.44 | 69.82 | 70.53 | -0.367% | 254,390 | +47.200% | |
| 2026-06-17 | 70.46 | 71.27 | 70.33 | 70.79 | -0.113% | 198,470 | +46.659% | |
| 2026-06-16 | 71.50 | 71.76 | 70.39 | 70.87 | -0.826% | 102,904 | +46.494% | |
| 2026-06-15 | 71.61 | 71.77 | 71.11 | 71.46 | -0.487% | 119,756 | +45.284% | |
| 2026-06-12 | 71.50 | 72.04 | 71.20 | 71.81 | -0.083% | 101,067 | +44.576% | |
| 2026-06-11 | 72.14 | 72.21 | 71.48 | 71.87 | +0.279% | 110,533 | +44.455% | |
| 2026-06-10 | 71.17 | 72.18 | 71.00 | 71.67 | +1.530% | 176,351 | +44.858% | |
| 2026-06-09 | 69.81 | 71.41 | 69.71 | 70.59 | +1.117% | 202,150 | +47.075% | |
| 2026-06-08 | 70.60 | 70.60 | 69.74 | 69.81 | -0.655% | 112,838 | +48.718% | |
| 2026-06-05 | 68.48 | 71.03 | 68.40 | 70.27 | +2.824% | 165,559 | +47.744% | |
| 2026-06-04 | 68.88 | 70.00 | 68.20 | 68.34 | +0.213% | 102,004 | +51.917% | |
| 2026-06-03 | 69.07 | 69.28 | 67.92 | 68.19 | -1.609% | 109,288 | +52.240% | |
| 2026-06-02 | 68.68 | 69.87 | 68.30 | 69.31 | +0.173% | 114,973 | +49.791% | |
| 2026-06-01 | 69.08 | 69.98 | 68.23 | 69.19 | -1.397% | 148,357 | +50.051% | Div $0.920 |
| 2026-05-29 | 70.48 | 70.64 | 69.30 | 70.17 | -0.426% | 121,395 | +47.955% | |
| 2026-05-28 | 71.31 | 71.32 | 70.03 | 70.47 | -1.109% | 69,760 | +47.325% | |
| 2026-05-27 | 72.38 | 72.71 | 70.79 | 71.26 | -1.398% | 64,553 | +45.692% | |
| 2026-05-26 | 72.77 | 73.23 | 71.97 | 72.27 | -0.619% | 73,319 | +43.656% | |
| 2026-05-22 | 73.21 | 73.65 | 72.54 | 72.72 | -0.696% | 80,271 | +42.767% | |
| 2026-05-21 | 72.60 | 73.65 | 71.94 | 73.23 | +0.494% | 71,422 | +41.772% | |
| 2026-05-20 | 72.54 | 73.90 | 72.38 | 72.87 | +0.192% | 48,679 | +42.473% | |
| 2026-05-19 | 72.52 | 73.55 | 71.89 | 72.73 | +0.290% | 54,402 | +42.747% | |
| 2026-05-18 | 71.08 | 73.14 | 71.08 | 72.52 | +2.098% | 69,671 | +43.161% | |
| 2026-05-15 | 71.10 | 72.00 | 70.37 | 71.03 | -0.141% | 86,268 | +46.164% | |
| 2026-05-14 | 70.26 | 71.55 | 70.26 | 71.13 | +2.052% | 78,555 | +45.958% | |
| 2026-05-13 | 70.36 | 70.97 | 69.00 | 69.70 | -0.938% | 81,554 | +48.953% | |
| 2026-05-12 | 70.86 | 71.15 | 69.74 | 70.36 | -0.692% | 92,932 | +47.555% | |
| 2026-05-11 | 71.85 | 72.12 | 70.52 | 70.85 | -0.812% | 98,647 | +46.535% | |
| 2026-05-08 | 72.72 | 72.99 | 70.90 | 71.43 | -1.976% | 86,275 | +45.345% | |
| 2026-05-07 | 72.48 | 73.09 | 68.90 | 72.87 | -1.925% | 159,520 | +42.473% | |
| 2026-05-06 | 74.44 | 74.77 | 73.61 | 74.30 | -0.121% | 83,212 | +39.731% | |
| 2026-05-05 | 75.19 | 76.62 | 74.37 | 74.39 | -1.195% | 104,477 | +39.562% | |
| 2026-05-04 | 75.04 | 76.83 | 74.93 | 75.29 | -0.436% | 81,993 | +37.893% | |
| 2026-05-01 | 75.59 | 76.54 | 75.54 | 75.62 | +0.612% | 96,361 | +37.292% | |
| 2026-04-30 | 75.00 | 75.61 | 74.81 | 75.16 | -0.305% | 74,079 | +38.132% | |
| 2026-04-29 | 76.83 | 76.83 | 75.22 | 75.39 | -2.370% | 81,751 | +37.711% | |
| 2026-04-28 | 76.74 | 77.78 | 76.58 | 77.22 | +0.968% | 74,891 | +34.447% | |
| 2026-04-27 | 75.65 | 77.06 | 75.65 | 76.48 | +0.579% | 69,974 | +35.748% | |
| 2026-04-24 | 75.71 | 76.70 | 75.53 | 76.04 | -0.092% | 77,130 | +36.533% | |
| 2026-04-23 | 74.95 | 76.17 | 74.95 | 76.11 | +1.615% | 79,353 | +36.408% | |
| 2026-04-22 | 76.12 | 76.45 | 74.78 | 74.90 | -1.473% | 93,173 | +38.611% | |
| 2026-04-21 | 76.15 | 76.65 | 75.50 | 76.02 | -0.171% | 76,505 | +36.569% | |
| 2026-04-20 | 76.64 | 77.27 | 76.08 | 76.15 | -0.704% | 87,561 | +36.336% | |
| 2026-04-17 | 75.84 | 77.42 | 75.57 | 76.69 | +1.281% | 75,672 | +35.376% | |
| 2026-04-16 | 74.53 | 75.72 | 74.45 | 75.72 | +1.054% | 104,231 | +37.110% | |
| 2026-04-15 | 74.79 | 75.10 | 74.04 | 74.93 | -0.080% | 75,546 | +38.556% | |
| 2026-04-14 | 75.13 | 75.31 | 74.64 | 74.99 | -0.359% | 71,826 | +38.445% | |
| 2026-04-13 | 74.69 | 75.31 | 74.18 | 75.26 | +0.669% | 84,298 | +37.948% | |
| 2026-04-10 | 75.63 | 75.63 | 74.07 | 74.76 | -1.150% | 86,337 | +38.871% | |
| 2026-04-09 | 74.45 | 76.19 | 74.25 | 75.63 | +1.286% | 85,068 | +37.274% | |
| 2026-04-08 | 74.52 | 75.22 | 74.05 | 74.67 | +0.946% | 112,498 | +39.038% | |
| 2026-04-07 | 73.15 | 74.42 | 73.15 | 73.97 | +0.914% | 93,503 | +40.354% | |
| 2026-04-06 | 73.15 | 73.35 | 72.63 | 73.30 | +0.274% | 66,305 | +41.637% | |
| 2026-04-02 | 71.72 | 73.53 | 71.72 | 73.10 | +1.641% | 77,078 | +42.025% | |
| 2026-04-01 | 72.59 | 73.03 | 71.76 | 71.92 | -0.991% | 99,397 | +44.355% | |
| 2026-03-31 | 74.91 | 74.97 | 72.20 | 72.64 | -1.984% | 160,402 | +42.924% | |
| 2026-03-30 | 72.75 | 74.50 | 72.48 | 74.11 | +1.925% | 124,061 | +40.089% | |
| 2026-03-27 | 73.09 | 73.27 | 72.43 | 72.71 | -0.805% | 95,020 | +42.786% | |
| 2026-03-26 | 72.59 | 73.30 | 72.35 | 73.30 | +0.659% | 95,883 | +41.637% | |
| 2026-03-25 | 73.63 | 73.63 | 72.22 | 72.82 | -0.777% | 76,045 | +42.571% | |
| 2026-03-24 | 72.51 | 73.97 | 72.51 | 73.39 | +0.397% | 87,917 | +41.463% | |
| 2026-03-23 | 72.55 | 73.67 | 72.49 | 73.10 | +2.295% | 97,181 | +42.025% | |
| 2026-03-20 | 72.41 | 72.63 | 70.81 | 71.46 | -1.298% | 328,123 | +45.284% | |
| 2026-03-19 | 71.83 | 72.77 | 71.19 | 72.40 | +0.458% | 84,402 | +43.398% | |
| 2026-03-18 | 72.39 | 72.39 | 71.60 | 72.07 | -1.030% | 71,408 | +44.054% | |
| 2026-03-17 | 73.91 | 74.70 | 72.57 | 72.82 | -0.966% | 67,767 | +42.571% | |
| 2026-03-16 | 73.45 | 74.40 | 73.40 | 73.53 | +0.396% | 61,637 | +41.194% | |
| 2026-03-13 | 72.67 | 73.27 | 72.02 | 73.24 | +1.623% | 63,598 | +41.753% | |
| 2026-03-12 | 71.25 | 72.17 | 70.88 | 72.07 | +0.460% | 81,614 | +44.054% | |
| 2026-03-11 | 72.15 | 72.40 | 70.69 | 71.74 | -1.266% | 71,861 | +44.717% | |
| 2026-03-10 | 72.89 | 73.88 | 72.17 | 72.66 | +0.014% | 61,453 | +42.885% | |
| 2026-03-09 | 74.27 | 74.50 | 71.55 | 72.65 | -3.043% | 84,241 | +42.904% | |
| 2026-03-06 | 74.45 | 75.09 | 72.30 | 74.93 | -0.386% | 92,570 | +38.556% | |
| 2026-03-05 | 75.92 | 76.26 | 74.39 | 75.22 | -1.441% | 84,138 | +38.022% | |
| 2026-03-04 | 75.70 | 76.50 | 74.60 | 76.32 | +0.819% | 95,883 | +36.032% | |
| 2026-03-03 | 76.40 | 76.53 | 74.91 | 75.70 | -1.803% | 53,546 | +37.147% | |
| 2026-03-02 | 76.00 | 77.28 | 76.00 | 77.09 | -0.696% | 78,046 | +34.674% | Div $0.920 |
| 2026-02-27 | 77.44 | 77.90 | 76.12 | 77.63 | -0.154% | 71,159 | +33.737% | |
| 2026-02-26 | 78.55 | 80.55 | 77.21 | 77.75 | -0.905% | 83,980 | +33.531% | |
| 2026-02-25 | 77.54 | 78.62 | 76.14 | 78.46 | +1.317% | 62,711 | +32.322% | |
| 2026-02-24 | 77.58 | 77.97 | 76.44 | 77.44 | -0.180% | 63,015 | +34.065% | |
| 2026-02-23 | 78.47 | 78.57 | 76.92 | 77.58 | -1.071% | 66,394 | +33.823% | |
| 2026-02-20 | 78.68 | 78.79 | 76.83 | 78.42 | +0.051% | 69,395 | +32.390% | |
| 2026-02-19 | 78.29 | 79.00 | 77.92 | 78.38 | -0.520% | 53,788 | +32.457% | |
| 2026-02-18 | 80.14 | 80.14 | 78.12 | 78.79 | -2.039% | 51,222 | +31.768% | |
| 2026-02-17 | 79.47 | 80.84 | 79.47 | 80.43 | +1.387% | 42,405 | +29.081% | |
| 2026-02-13 | 80.30 | 80.61 | 78.82 | 79.33 | -1.208% | 37,070 | +30.871% | |
| 2026-02-12 | 80.22 | 80.88 | 79.27 | 80.30 | +0.905% | 45,751 | +29.290% | |
| 2026-02-11 | 78.89 | 80.00 | 78.28 | 79.58 | +0.875% | 65,043 | +30.460% | |
| 2026-02-10 | 78.74 | 79.38 | 78.21 | 78.89 | +0.241% | 83,065 | +31.601% | |
| 2026-02-09 | 79.92 | 80.69 | 78.40 | 78.70 | -1.895% | 99,872 | +31.919% | |
| 2026-02-06 | 81.00 | 81.49 | 79.98 | 80.22 | -0.236% | 77,870 | +29.419% | |
| 2026-02-05 | 78.72 | 80.85 | 78.72 | 80.41 | +2.394% | 67,433 | +29.113% | |
| 2026-02-04 | 79.75 | 80.47 | 78.31 | 78.53 | -0.934% | 108,439 | +32.204% | |
| 2026-02-03 | 78.66 | 80.30 | 78.19 | 79.27 | +0.291% | 73,440 | +30.970% | |
| 2026-02-02 | 78.52 | 79.85 | 77.55 | 79.04 | +0.432% | 101,156 | +31.351% | |
| 2026-01-30 | 77.17 | 79.08 | 77.07 | 78.70 | +1.969% | 319,324 | +31.919% | |
| 2026-01-29 | 76.27 | 77.66 | 75.98 | 77.18 | +1.593% | 77,375 | +34.517% | |
| 2026-01-28 | 76.24 | 76.84 | 75.69 | 75.97 | -0.131% | 59,386 | +36.659% | |
| 2026-01-27 | 76.56 | 76.91 | 75.79 | 76.07 | -0.963% | 47,294 | +36.480% | |
| 2026-01-26 | 75.87 | 77.14 | 75.64 | 76.81 | +1.239% | 65,112 | +35.165% | |
| 2026-01-23 | 76.00 | 76.39 | 75.39 | 75.87 | -0.171% | 54,634 | +36.839% | |
| 2026-01-22 | 75.47 | 76.50 | 75.09 | 76.00 | +0.436% | 76,204 | +36.605% | |
| 2026-01-21 | 75.00 | 76.35 | 74.47 | 75.67 | +1.109% | 61,705 | +37.201% | |
| 2026-01-20 | 75.64 | 76.44 | 74.63 | 74.84 | -1.552% | 80,049 | +38.723% | |
| 2026-01-16 | 76.34 | 76.35 | 75.54 | 76.02 | -0.614% | 62,868 | +36.569% | |
| 2026-01-15 | 75.88 | 76.89 | 75.88 | 76.49 | +0.910% | 49,644 | +35.730% | |
| 2026-01-14 | 75.04 | 75.83 | 74.64 | 75.80 | +1.188% | 110,511 | +36.966% | |
| 2026-01-13 | 76.34 | 76.34 | 74.69 | 74.91 | -2.066% | 57,150 | +38.593% | |
| 2026-01-12 | 75.62 | 77.11 | 75.00 | 76.49 | +0.897% | 69,666 | +35.730% | |
| 2026-01-09 | 77.23 | 77.71 | 75.63 | 75.81 | -2.067% | 65,105 | +36.948% | |
| 2026-01-08 | 77.05 | 78.78 | 77.05 | 77.41 | +1.256% | 96,362 | +34.117% | |
| 2026-01-07 | 75.45 | 76.50 | 74.36 | 76.45 | +1.662% | 61,631 | +35.801% | |
| 2026-01-06 | 75.13 | 75.42 | 74.52 | 75.20 | -0.424% | 62,796 | +38.059% | |
| 2026-01-05 | 75.37 | 76.62 | 75.01 | 75.52 | -0.251% | 72,432 | +37.474% | |
| 2026-01-02 | 77.80 | 77.89 | 75.54 | 75.71 | -2.824% | 43,019 | +37.129% | |
| 2025-12-31 | 79.26 | 79.26 | 77.88 | 77.91 | -1.016% | 31,587 | +33.256% | |
| 2025-12-30 | 78.78 | 79.17 | 78.28 | 78.71 | -0.152% | 46,560 | +31.902% | |
| 2025-12-29 | 78.40 | 78.83 | 78.10 | 78.83 | +0.548% | 41,271 | +31.701% | |
| 2025-12-26 | 79.21 | 79.46 | 78.11 | 78.40 | -0.923% | 51,445 | +32.423% | |
| 2025-12-24 | 79.47 | 79.47 | 78.83 | 79.13 | -0.202% | 21,164 | +31.202% | |
| 2025-12-23 | 79.00 | 79.74 | 77.37 | 79.29 | +0.329% | 51,571 | +30.937% | |
| 2025-12-22 | 78.16 | 79.38 | 78.16 | 79.03 | +0.855% | 70,579 | +31.368% | |
| 2025-12-19 | 79.58 | 80.30 | 77.99 | 78.36 | -1.952% | 344,710 | +32.491% | |
| 2025-12-18 | 79.58 | 80.16 | 78.70 | 79.92 | +0.478% | 76,464 | +29.905% | |
| 2025-12-17 | 78.79 | 79.72 | 78.39 | 79.54 | +1.003% | 79,994 | +30.526% | |
| 2025-12-16 | 78.20 | 79.34 | 78.06 | 78.75 | +0.742% | 95,874 | +31.835% | |
| 2025-12-15 | 79.01 | 79.53 | 77.64 | 78.17 | -0.458% | 88,902 | +32.813% | |
| 2025-12-12 | 78.80 | 79.20 | 77.95 | 78.53 | +0.345% | 93,635 | +32.204% | |
| 2025-12-11 | 77.25 | 78.83 | 76.36 | 78.26 | +1.954% | 95,834 | +32.660% | |
| 2025-12-10 | 75.96 | 77.13 | 75.39 | 76.76 | +0.960% | 212,640 | +35.253% | |
| 2025-12-09 | 74.54 | 76.26 | 74.54 | 76.03 | +2.218% | 73,369 | +36.551% | |
| 2025-12-08 | 74.53 | 74.62 | 73.88 | 74.38 | -0.295% | 74,191 | +39.581% | |
| 2025-12-05 | 74.65 | 74.82 | 73.70 | 74.60 | -0.361% | 91,900 | +39.169% | |
| 2025-12-04 | 75.78 | 76.10 | 74.75 | 74.87 | -1.642% | 82,394 | +38.667% | |
| 2025-12-03 | 76.19 | 77.37 | 75.38 | 76.12 | +0.211% | 76,122 | +36.390% | |
| 2025-12-02 | 75.48 | 76.43 | 74.63 | 75.96 | +0.903% | 97,716 | +36.677% | |
| 2025-12-01 | 75.00 | 76.03 | 74.87 | 75.28 | -0.973% | 112,873 | +37.912% | Div $0.920 |
| 2025-11-28 | 77.28 | 78.15 | 75.92 | 76.02 | -1.273% | 36,097 | +36.569% | |
| 2025-11-26 | 76.50 | 77.86 | 76.19 | 77.00 | +0.588% | 164,520 | +34.831% | |
| 2025-11-25 | 76.50 | 77.09 | 75.94 | 76.55 | +0.817% | 117,144 | +35.624% | |
| 2025-11-24 | 76.75 | 76.81 | 75.35 | 75.93 | -1.313% | 91,836 | +36.731% | |
| 2025-11-21 | 75.92 | 77.47 | 75.81 | 76.94 | +1.344% | 124,103 | +34.936% | |
| 2025-11-20 | 75.78 | 76.02 | 75.19 | 75.92 | +1.038% | 71,933 | +36.749% | |
| 2025-11-19 | 76.01 | 76.22 | 74.98 | 75.14 | -1.352% | 83,515 | +38.169% | |
| 2025-11-18 | 76.38 | 76.97 | 76.17 | 76.17 | +0.059% | 51,857 | +36.300% | |
| 2025-11-17 | 77.25 | 77.67 | 76.07 | 76.13 | -1.456% | 88,636 | +36.381% | |
| 2025-11-14 | 76.71 | 78.06 | 76.32 | 77.25 | +0.560% | 150,983 | +34.395% | |
| 2025-11-13 | 76.95 | 77.38 | 76.28 | 76.82 | +0.065% | 99,000 | +35.147% | |
| 2025-11-12 | 76.43 | 77.80 | 74.57 | 76.77 | -0.052% | 129,658 | +35.235% | |
| 2025-11-11 | 77.12 | 77.75 | 76.45 | 76.81 | -0.402% | 106,842 | +35.165% | |
| 2025-11-10 | 74.53 | 77.23 | 74.38 | 77.12 | +3.336% | 100,719 | +34.621% | |
| 2025-11-07 | 73.72 | 75.00 | 73.30 | 74.63 | +1.565% | 106,542 | +39.113% | |
| 2025-11-06 | 71.45 | 73.99 | 71.39 | 73.48 | +2.155% | 108,971 | +41.290% | |
| 2025-11-05 | 70.78 | 72.10 | 70.77 | 71.93 | +2.217% | 72,328 | +44.335% | |
| 2025-11-04 | 68.43 | 70.69 | 68.28 | 70.37 | +3.136% | 90,510 | +47.534% | |
| 2025-11-03 | 68.88 | 68.88 | 67.38 | 68.23 | -0.727% | 93,134 | +52.162% | |
| 2025-10-31 | 68.51 | 69.45 | 67.84 | 68.73 | +0.512% | 88,278 | +51.055% | |
| 2025-10-30 | 67.48 | 68.63 | 67.13 | 68.38 | +1.499% | 89,017 | +51.828% | |
| 2025-10-29 | 68.53 | 68.81 | 67.03 | 67.37 | -2.263% | 80,201 | +54.104% | |
| 2025-10-28 | 68.92 | 69.43 | 67.82 | 68.93 | -0.462% | 55,391 | +50.617% | |
| 2025-10-27 | 69.56 | 69.75 | 69.00 | 69.25 | -0.446% | 48,289 | +49.921% | |
| 2025-10-24 | 69.90 | 70.03 | 68.98 | 69.56 | -0.129% | 52,945 | +49.252% | |
| 2025-10-23 | 70.19 | 70.71 | 69.18 | 69.65 | -0.684% | 58,318 | +49.060% | |
| 2025-10-22 | 69.70 | 70.16 | 68.84 | 70.13 | +0.877% | 54,290 | +48.039% | |
| 2025-10-21 | 69.54 | 69.86 | 69.08 | 69.52 | -0.301% | 41,783 | +49.338% | |
| 2025-10-20 | 69.45 | 69.94 | 68.59 | 69.73 | +0.331% | 56,363 | +48.889% | |
| 2025-10-17 | 68.46 | 69.56 | 68.23 | 69.50 | +1.832% | 84,409 | +49.381% | |
| 2025-10-16 | 69.67 | 69.98 | 68.10 | 68.25 | -2.500% | 81,377 | +52.117% | |
| 2025-10-15 | 70.08 | 70.12 | 68.66 | 70.00 | -0.171% | 67,789 | +48.314% | |
| 2025-10-14 | 68.70 | 70.37 | 68.70 | 70.12 | +1.756% | 55,565 | +48.060% | |
| 2025-10-13 | 69.38 | 69.38 | 68.39 | 68.91 | -0.261% | 62,291 | +50.660% | |
| 2025-10-10 | 69.56 | 69.61 | 68.49 | 69.09 | -0.159% | 67,642 | +50.268% | |
| 2025-10-09 | 69.37 | 69.68 | 68.80 | 69.20 | -0.460% | 72,385 | +50.029% | |
| 2025-10-08 | 69.92 | 70.14 | 69.20 | 69.52 | -0.643% | 60,502 | +49.338% | |
| 2025-10-07 | 69.90 | 70.56 | 69.77 | 69.97 | 0.000% | 69,857 | +48.378% | |
| 2025-10-06 | 71.08 | 72.00 | 69.47 | 69.97 | -1.326% | 61,947 | +48.378% | |
| 2025-10-03 | 70.29 | 71.59 | 70.29 | 70.91 | +1.055% | 74,956 | +46.411% | |
| 2025-10-02 | 70.00 | 70.47 | 69.34 | 70.17 | -0.071% | 58,356 | +47.955% | |
| 2025-10-01 | 70.36 | 71.19 | 70.11 | 70.22 | -0.665% | 63,598 | +47.850% | |
| 2025-09-30 | 70.41 | 71.58 | 70.33 | 70.69 | +0.227% | 58,350 | +46.867% | |
| 2025-09-29 | 71.20 | 71.94 | 70.31 | 70.53 | -0.927% | 72,663 | +47.200% | |
| 2025-09-26 | 71.14 | 72.19 | 70.85 | 71.19 | -0.014% | 136,410 | +45.835% | |
| 2025-09-25 | 71.93 | 72.42 | 70.77 | 71.20 | -1.152% | 44,960 | +45.815% | |
| 2025-09-24 | 71.68 | 72.50 | 71.68 | 72.03 | +0.125% | 60,790 | +44.134% | |
| 2025-09-23 | 71.93 | 72.97 | 71.76 | 71.94 | -0.083% | 63,299 | +44.315% | |
| 2025-09-22 | 71.77 | 72.69 | 71.50 | 72.00 | +0.573% | 96,849 | +44.194% | |
| 2025-09-19 | 72.85 | 72.95 | 71.30 | 71.59 | -1.378% | 180,463 | +45.020% | |
| 2025-09-18 | 71.76 | 72.73 | 71.76 | 72.59 | +1.213% | 52,617 | +43.022% | |
| 2025-09-17 | 71.44 | 72.60 | 71.31 | 71.72 | +0.266% | 63,253 | +44.757% | |
| 2025-09-16 | 72.55 | 72.73 | 71.33 | 71.53 | -1.947% | 69,379 | +45.142% | |
| 2025-09-15 | 73.88 | 74.93 | 72.75 | 72.95 | -1.339% | 53,834 | +42.317% | |
| 2025-09-12 | 74.52 | 74.77 | 73.88 | 73.94 | -1.361% | 47,224 | +40.411% | |
| 2025-09-11 | 73.14 | 75.07 | 73.06 | 74.96 | +2.741% | 82,689 | +38.501% | |
| 2025-09-10 | 73.00 | 73.11 | 71.67 | 72.96 | -0.232% | 73,900 | +42.297% | |
| 2025-09-09 | 73.35 | 73.60 | 72.99 | 73.13 | -0.530% | 74,573 | +41.966% | |
| 2025-09-08 | 73.02 | 73.53 | 71.78 | 73.52 | +1.295% | 159,368 | +41.213% | |
| 2025-09-05 | 72.93 | 73.08 | 71.69 | 72.58 | -0.671% | 120,499 | +43.042% | |
| 2025-09-04 | 72.39 | 73.07 | 72.13 | 73.07 | +1.388% | 116,463 | +42.083% | |
| 2025-09-03 | 72.13 | 72.47 | 71.81 | 72.07 | -0.716% | 69,854 | +44.054% | |
| 2025-09-02 | 72.82 | 73.03 | 72.33 | 72.59 | -1.919% | 98,637 | +43.022% | Div $0.920 |
| 2025-08-29 | 73.92 | 74.76 | 73.32 | 74.01 | +0.434% | 151,512 | +40.278% | |
| 2025-08-28 | 73.33 | 74.17 | 72.39 | 73.69 | +0.484% | 216,364 | +40.888% | |
| 2025-08-27 | 73.36 | 74.06 | 73.24 | 73.33 | -0.265% | 69,675 | +41.570% | |
| 2025-08-26 | 73.39 | 74.47 | 73.01 | 73.53 | -0.041% | 72,062 | +41.194% | |
| 2025-08-25 | 75.61 | 75.74 | 73.42 | 73.56 | -2.878% | 67,910 | +41.136% | |
| 2025-08-22 | 74.58 | 75.93 | 74.56 | 75.74 | +2.241% | 97,200 | +37.074% | |
| 2025-08-21 | 73.58 | 74.62 | 73.52 | 74.08 | +0.305% | 74,717 | +40.146% | |
| 2025-08-20 | 74.28 | 74.90 | 73.48 | 73.86 | +0.088% | 71,250 | +40.573% | |
| 2025-08-19 | 73.54 | 74.61 | 73.31 | 73.79 | +0.641% | 85,965 | +40.697% | |
| 2025-08-18 | 73.19 | 73.94 | 72.44 | 73.32 | -0.123% | 89,190 | +41.598% | |
| 2025-08-15 | 74.90 | 74.90 | 73.25 | 73.41 | -1.317% | 74,565 | +41.425% | |
| 2025-08-14 | 73.55 | 76.13 | 72.90 | 74.39 | +0.731% | 155,933 | +39.562% | |
| 2025-08-13 | 73.52 | 74.30 | 73.30 | 73.85 | +0.682% | 66,733 | +40.582% | |
| 2025-08-12 | 72.89 | 73.75 | 72.50 | 73.35 | +1.382% | 108,437 | +41.541% | |
| 2025-08-11 | 71.00 | 72.95 | 70.56 | 72.35 | +1.973% | 170,916 | +43.497% | |
| 2025-08-08 | 71.24 | 72.35 | 70.75 | 70.95 | -0.351% | 77,994 | +46.328% | |
| 2025-08-07 | 71.83 | 73.77 | 70.79 | 71.20 | +1.108% | 155,969 | +45.815% | |
| 2025-08-06 | 70.23 | 71.18 | 68.91 | 70.42 | +0.271% | 52,710 | +47.430% | |
| 2025-08-05 | 70.05 | 70.64 | 70.05 | 70.23 | +0.271% | 52,255 | +47.829% | |
| 2025-08-04 | 69.20 | 70.10 | 68.76 | 70.04 | +1.068% | 84,254 | +48.230% | |
| 2025-08-01 | 69.81 | 70.67 | 69.05 | 69.30 | -1.493% | 80,148 | +49.812% | |
| 2025-07-31 | 69.70 | 71.29 | 69.70 | 70.35 | +0.199% | 69,670 | +47.576% | |
| 2025-07-30 | 70.85 | 71.58 | 69.62 | 70.21 | -0.440% | 58,181 | +47.871% | |
| 2025-07-29 | 70.44 | 70.80 | 69.99 | 70.52 | +0.728% | 136,304 | +47.221% | |
| 2025-07-28 | 70.82 | 70.82 | 69.84 | 70.01 | -1.074% | 55,774 | +48.293% | |
| 2025-07-25 | 70.52 | 71.44 | 70.52 | 70.77 | +0.212% | 46,714 | +46.701% | |
| 2025-07-24 | 71.42 | 71.42 | 70.51 | 70.62 | -1.643% | 55,635 | +47.012% | |
| 2025-07-23 | 72.44 | 72.53 | 71.30 | 71.80 | -0.746% | 64,569 | +44.596% | |
| 2025-07-22 | 71.77 | 72.89 | 71.35 | 72.34 | +1.132% | 65,334 | +43.517% | |
| 2025-07-21 | 73.06 | 73.09 | 71.39 | 71.53 | -2.054% | 89,162 | +45.142% | |
| 2025-07-18 | 73.11 | 73.89 | 72.56 | 73.03 | +0.288% | 82,339 | +42.161% | |
| 2025-07-17 | 72.19 | 73.24 | 72.19 | 72.82 | +0.483% | 61,991 | +42.571% | |
| 2025-07-16 | 72.31 | 72.77 | 71.61 | 72.47 | +1.032% | 93,500 | +43.259% | |
| 2025-07-15 | 73.01 | 73.42 | 71.72 | 71.73 | -2.195% | 101,098 | +44.737% | |
| 2025-07-14 | 72.08 | 73.42 | 71.79 | 73.34 | +1.918% | 66,340 | +41.560% | |
| 2025-07-11 | 72.75 | 72.75 | 71.60 | 71.96 | -1.181% | 76,576 | +44.275% | |
| 2025-07-10 | 74.10 | 74.40 | 72.54 | 72.82 | -1.381% | 80,638 | +42.571% | |
| 2025-07-09 | 75.11 | 75.11 | 73.52 | 73.84 | -1.138% | 170,493 | +40.601% | |
| 2025-07-08 | 75.61 | 75.93 | 74.63 | 74.69 | -1.269% | 91,269 | +39.001% | |
| 2025-07-07 | 77.60 | 77.90 | 75.20 | 75.65 | -2.362% | 106,219 | +37.237% | |
| 2025-07-03 | 76.43 | 77.48 | 76.41 | 77.48 | +1.520% | 36,100 | +33.996% | |
| 2025-07-02 | 78.99 | 79.49 | 76.11 | 76.32 | -3.454% | 118,399 | +36.032% | |
| 2025-07-01 | 78.52 | 80.15 | 78.52 | 79.05 | -0.428% | 152,838 | +31.335% | |
| 2025-06-30 | 78.94 | 79.95 | 78.41 | 79.39 | +0.698% | 147,524 | +30.772% | |
| 2025-06-27 | 78.82 | 79.42 | 78.20 | 78.84 | +0.510% | 218,944 | +31.684% | |
| 2025-06-26 | 76.98 | 78.67 | 76.98 | 78.44 | +1.488% | 85,568 | +32.356% | |
| 2025-06-25 | 78.77 | 78.78 | 76.91 | 77.29 | -2.065% | 111,191 | +34.325% | |
| 2025-06-24 | 79.55 | 79.68 | 78.72 | 78.92 | -0.579% | 97,909 | +31.551% | |
| 2025-06-23 | 78.18 | 79.49 | 77.90 | 79.38 | +1.926% | 50,668 | +30.789% | |
| 2025-06-20 | 78.55 | 78.80 | 77.73 | 77.88 | 0.000% | 172,265 | +33.308% | |
| 2025-06-18 | 78.07 | 80.30 | 77.73 | 77.88 | -0.625% | 69,546 | +33.308% | |
| 2025-06-17 | 78.37 | 80.49 | 78.06 | 78.37 | -0.835% | 63,530 | +32.474% | |
| 2025-06-16 | 79.07 | 80.09 | 78.50 | 79.03 | +0.356% | 76,864 | +31.368% | |
| 2025-06-13 | 79.34 | 79.72 | 78.39 | 78.75 | -1.771% | 63,984 | +31.835% | |
| 2025-06-12 | 79.68 | 80.30 | 79.11 | 80.17 | +0.716% | 64,628 | +29.500% | |
| 2025-06-11 | 79.82 | 80.16 | 79.17 | 79.60 | +0.239% | 66,612 | +30.427% | |
| 2025-06-10 | 78.98 | 79.89 | 78.49 | 79.41 | +0.113% | 68,863 | +30.739% | |
| 2025-06-09 | 80.25 | 81.00 | 77.69 | 79.32 | -0.887% | 63,541 | +30.888% | |
| 2025-06-06 | 80.29 | 80.81 | 79.41 | 80.03 | +0.515% | 36,292 | +29.726% | |
| 2025-06-05 | 79.55 | 80.06 | 78.94 | 79.62 | -0.157% | 58,860 | +30.394% | |
| 2025-06-04 | 81.40 | 81.88 | 79.74 | 79.75 | -2.093% | 68,578 | +30.190% | |
| 2025-06-03 | 81.44 | 82.30 | 80.97 | 81.45 | -0.477% | 87,304 | +27.465% | |
| 2025-06-02 | 81.57 | 82.08 | 80.81 | 81.84 | -0.365% | 32,842 | +26.857% | Div $0.900 |
| 2025-05-30 | 82.31 | 82.87 | 81.84 | 82.14 | -0.695% | 57,201 | +26.394% | |
| 2025-05-29 | 82.30 | 83.11 | 81.80 | 82.72 | +0.212% | 32,933 | +25.515% | |
| 2025-05-28 | 82.93 | 83.71 | 81.70 | 82.54 | -0.877% | 27,543 | +25.781% | |
| 2025-05-27 | 81.87 | 83.77 | 81.59 | 83.27 | +2.022% | 44,879 | +24.679% | |
| 2025-05-23 | 81.17 | 81.69 | 80.11 | 81.62 | -0.305% | 34,392 | +27.199% | |
| 2025-05-22 | 82.48 | 82.95 | 81.36 | 81.87 | -0.715% | 46,799 | +26.811% | |
| 2025-05-21 | 82.63 | 83.32 | 81.81 | 82.46 | -0.985% | 44,705 | +25.903% | |
| 2025-05-20 | 83.10 | 84.20 | 82.25 | 83.28 | -0.252% | 32,323 | +24.664% | |
| 2025-05-19 | 82.95 | 83.91 | 82.72 | 83.49 | +0.433% | 45,937 | +24.350% | |
| 2025-05-16 | 82.50 | 83.41 | 81.17 | 83.13 | +0.569% | 56,917 | +24.889% | |
| 2025-05-15 | 80.70 | 82.85 | 80.70 | 82.66 | +3.260% | 50,247 | +25.599% | |
| 2025-05-14 | 81.06 | 81.06 | 78.79 | 80.05 | -1.513% | 53,453 | +29.694% | |
| 2025-05-13 | 80.57 | 82.00 | 80.04 | 81.28 | +0.197% | 51,386 | +27.731% | |
| 2025-05-12 | 79.08 | 81.30 | 78.11 | 81.12 | +3.430% | 78,743 | +27.983% | |
| 2025-05-09 | 78.13 | 78.50 | 77.41 | 78.43 | +0.487% | 37,094 | +32.373% | |
| 2025-05-08 | 76.00 | 79.20 | 76.00 | 78.05 | +1.350% | 47,876 | +33.017% | |
| 2025-05-07 | 77.54 | 77.98 | 76.58 | 77.01 | -0.619% | 42,238 | +34.814% | |
| 2025-05-06 | 77.60 | 78.09 | 77.11 | 77.49 | -0.577% | 33,437 | +33.979% | |
| 2025-05-05 | 77.56 | 78.00 | 76.87 | 77.94 | +0.464% | 44,017 | +33.205% | |
| 2025-05-02 | 76.22 | 77.81 | 76.02 | 77.58 | +1.791% | 38,562 | +33.823% | |
| 2025-05-01 | 76.02 | 77.03 | 75.69 | 76.22 | -0.373% | 36,398 | +36.220% | |
| 2025-04-30 | 77.29 | 77.29 | 75.85 | 76.50 | -1.709% | 42,422 | +35.712% | |
| 2025-04-29 | 76.27 | 78.02 | 76.24 | 77.83 | +1.315% | 46,101 | +33.393% | |
| 2025-04-28 | 76.35 | 77.02 | 75.57 | 76.82 | +0.418% | 39,245 | +35.147% | |
| 2025-04-25 | 76.83 | 76.83 | 75.29 | 76.50 | -1.201% | 52,710 | +35.712% | |
| 2025-04-24 | 75.80 | 77.65 | 75.80 | 77.43 | +1.448% | 52,915 | +34.082% | |
| 2025-04-23 | 76.96 | 77.95 | 76.01 | 76.33 | -0.980% | 46,149 | +36.024% | |
| 2025-04-22 | 76.24 | 77.12 | 74.89 | 77.08 | 0.000% | 64,638 | +34.691% |