TIPT
Tiptree Inc. Common Stock
stockNASDAQ
At CloseNov 13, 2026 3:59:44 PM EST
17.55USD+0.171%(+0.03)225,336
After-hoursNov 13, 2026 4:00:30 PM EST
17.56USD+0.057%(+0.01)
TIPT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 17.63 | 17.63 | 17.45 | 17.56 | +0.228% | 225,336 | 0.000% | |
| 2026-11-12 | 17.63 | 17.76 | 17.47 | 17.52 | -0.624% | 231,717 | +0.228% | |
| 2026-11-11 | 17.60 | 17.67 | 17.46 | 17.63 | +0.057% | 391,323 | -0.397% | |
| 2026-11-10 | 17.66 | 17.78 | 17.49 | 17.62 | -0.227% | 195,014 | -0.341% | |
| 2026-11-09 | 17.65 | 17.74 | 17.49 | 17.66 | +0.742% | 143,276 | -0.566% | |
| 2026-11-06 | 17.43 | 17.63 | 17.09 | 17.53 | -0.228% | 162,518 | +0.171% | |
| 2026-11-05 | 18.05 | 18.07 | 17.51 | 17.57 | -2.117% | 268,248 | -0.057% | |
| 2026-11-04 | 17.90 | 18.03 | 17.64 | 17.95 | +1.470% | 237,258 | -2.173% | |
| 2026-11-03 | 17.65 | 17.79 | 17.55 | 17.69 | +0.569% | 320,610 | -0.735% | |
| 2026-11-02 | 17.08 | 17.64 | 17.08 | 17.59 | +3.228% | 413,040 | -0.171% | |
| 2026-10-30 | 17.29 | 17.44 | 17.04 | 17.04 | -1.045% | 592,057 | +3.052% | |
| 2026-10-29 | 17.26 | 17.79 | 17.02 | 17.22 | +0.058% | 679,544 | +1.974% | |
| 2026-10-28 | 16.74 | 17.31 | 16.40 | 17.21 | +4.747% | 601,839 | +2.034% | |
| 2026-10-27 | 16.36 | 16.46 | 16.32 | 16.43 | +0.305% | 192,431 | +6.878% | |
| 2026-10-26 | 16.34 | 16.52 | 16.27 | 16.38 | +0.552% | 182,575 | +7.204% | |
| 2026-10-23 | 16.30 | 16.45 | 16.20 | 16.29 | -0.671% | 214,365 | +7.796% | |
| 2026-10-22 | 16.38 | 16.59 | 16.37 | 16.40 | -0.243% | 180,809 | +7.073% | |
| 2026-10-21 | 16.45 | 16.51 | 16.35 | 16.44 | -0.364% | 180,759 | +6.813% | |
| 2026-10-20 | 16.32 | 16.60 | 16.32 | 16.50 | +0.794% | 180,226 | +6.424% | |
| 2026-10-19 | 16.45 | 16.68 | 16.29 | 16.37 | -0.547% | 175,428 | +7.269% | |
| 2026-10-16 | 16.66 | 16.69 | 16.33 | 16.46 | -0.903% | 234,069 | +6.683% | |
| 2026-10-15 | 17.05 | 17.19 | 16.54 | 16.61 | -1.716% | 330,397 | +5.719% | |
| 2026-10-14 | 17.18 | 17.33 | 16.82 | 16.90 | -2.199% | 421,283 | +3.905% | |
| 2026-10-13 | 17.45 | 17.57 | 17.27 | 17.28 | -0.461% | 259,236 | +1.620% | |
| 2026-10-12 | 17.28 | 17.48 | 17.27 | 17.36 | +0.638% | 329,579 | +1.152% | |
| 2026-10-09 | 17.32 | 17.53 | 17.23 | 17.25 | -0.576% | 258,430 | +1.797% | |
| 2026-10-08 | 17.24 | 17.50 | 17.22 | 17.35 | +0.755% | 251,746 | +1.210% | |
| 2026-10-07 | 17.03 | 17.39 | 17.03 | 17.22 | +0.291% | 282,529 | +1.974% | |
| 2026-10-06 | 17.40 | 17.54 | 17.13 | 17.17 | -0.980% | 295,685 | +2.271% | |
| 2026-10-05 | 17.40 | 17.54 | 17.25 | 17.34 | -0.058% | 263,327 | +1.269% | |
| 2026-10-02 | 17.45 | 17.50 | 17.26 | 17.35 | +0.289% | 211,267 | +1.210% | |
| 2026-10-01 | 17.00 | 17.37 | 16.89 | 17.30 | +1.825% | 287,749 | +1.503% | |
| 2026-09-30 | 17.28 | 17.34 | 16.88 | 16.99 | -1.221% | 293,955 | +3.355% | |
| 2026-09-29 | 17.26 | 17.34 | 17.00 | 17.20 | -0.174% | 240,791 | +2.093% | |
| 2026-09-28 | 17.15 | 17.30 | 17.02 | 17.23 | +0.466% | 210,825 | +1.915% | |
| 2026-09-25 | 16.95 | 17.20 | 16.95 | 17.15 | +1.001% | 237,158 | +2.391% | |
| 2026-09-24 | 17.29 | 17.43 | 16.77 | 16.98 | -1.963% | 454,524 | +3.416% | |
| 2026-09-23 | 17.45 | 17.50 | 17.20 | 17.32 | -0.859% | 207,229 | +1.386% | |
| 2026-09-22 | 17.48 | 17.59 | 17.43 | 17.47 | 0.000% | 167,492 | +0.515% | |
| 2026-09-21 | 17.49 | 17.61 | 17.43 | 17.47 | -0.285% | 203,805 | +0.515% | |
| 2026-09-18 | 17.53 | 17.60 | 17.34 | 17.52 | -0.114% | 338,562 | +0.228% | |
| 2026-09-17 | 17.65 | 17.75 | 17.42 | 17.54 | +0.057% | 184,978 | +0.114% | |
| 2026-09-16 | 17.64 | 17.64 | 17.40 | 17.53 | +0.229% | 198,779 | +0.171% | |
| 2026-09-15 | 17.73 | 17.75 | 17.47 | 17.49 | -1.797% | 174,238 | +0.400% | |
| 2026-09-14 | 17.87 | 18.00 | 17.74 | 17.81 | +0.056% | 103,464 | -1.404% | |
| 2026-09-11 | 17.97 | 17.99 | 17.60 | 17.80 | -0.280% | 125,648 | -1.348% | |
| 2026-09-10 | 17.73 | 17.89 | 17.62 | 17.85 | +0.225% | 140,513 | -1.625% | |
| 2026-09-09 | 17.85 | 17.90 | 17.64 | 17.81 | -0.890% | 184,735 | -1.404% | |
| 2026-09-08 | 18.37 | 18.45 | 17.95 | 17.97 | -2.812% | 196,229 | -2.282% | |
| 2026-09-04 | 18.48 | 18.55 | 18.37 | 18.49 | -0.538% | 98,455 | -5.030% | |
| 2026-09-03 | 18.50 | 18.70 | 18.49 | 18.59 | +1.033% | 139,242 | -5.541% | |
| 2026-09-02 | 18.37 | 18.61 | 18.33 | 18.40 | +0.437% | 142,844 | -4.565% | |
| 2026-09-01 | 18.52 | 18.60 | 18.25 | 18.32 | -1.080% | 205,818 | -4.148% | |
| 2026-08-31 | 18.47 | 18.62 | 18.32 | 18.52 | +0.379% | 208,476 | -5.184% | |
| 2026-08-28 | 18.40 | 18.63 | 18.26 | 18.45 | +0.875% | 180,213 | -4.824% | |
| 2026-08-27 | 18.14 | 18.43 | 18.14 | 18.29 | -0.813% | 166,977 | -3.991% | |
| 2026-08-26 | 18.41 | 18.47 | 18.29 | 18.44 | +0.217% | 166,036 | -4.772% | |
| 2026-08-25 | 18.59 | 18.70 | 18.12 | 18.40 | -0.755% | 185,358 | -4.565% | |
| 2026-08-24 | 18.14 | 18.61 | 18.14 | 18.54 | +2.318% | 348,061 | -5.286% | |
| 2026-08-21 | 18.41 | 18.51 | 18.08 | 18.12 | -1.092% | 194,396 | -3.091% | |
| 2026-08-20 | 18.27 | 18.55 | 18.13 | 18.32 | +0.164% | 426,588 | -4.148% | |
| 2026-08-19 | 17.70 | 18.34 | 17.65 | 18.29 | +3.450% | 299,822 | -3.991% | |
| 2026-08-18 | 17.80 | 17.91 | 17.64 | 17.68 | -0.618% | 251,412 | -0.679% | |
| 2026-08-17 | 18.00 | 18.09 | 17.68 | 17.79 | -1.440% | 209,287 | -1.293% | Div $0.060 |
| 2026-08-14 | 18.21 | 18.27 | 18.05 | 18.05 | -0.770% | 101,643 | -2.715% | |
| 2026-08-13 | 18.04 | 18.26 | 17.91 | 18.19 | +1.337% | 231,953 | -3.463% | |
| 2026-08-12 | 18.08 | 18.13 | 17.86 | 17.95 | -0.444% | 241,906 | -2.173% | |
| 2026-08-11 | 18.13 | 18.20 | 18.02 | 18.03 | -0.221% | 134,915 | -2.607% | |
| 2026-08-10 | 18.05 | 18.27 | 18.00 | 18.07 | -0.276% | 217,963 | -2.822% | |
| 2026-08-07 | 18.00 | 18.23 | 17.80 | 18.12 | +1.116% | 196,309 | -3.091% | |
| 2026-08-06 | 17.55 | 17.98 | 17.55 | 17.92 | 0.000% | 141,344 | -2.009% | |
| 2026-08-05 | 17.84 | 17.97 | 17.71 | 17.92 | +0.392% | 219,130 | -2.009% | |
| 2026-08-04 | 17.66 | 17.89 | 17.48 | 17.85 | +1.019% | 257,083 | -1.625% | |
| 2026-08-03 | 17.97 | 18.16 | 17.64 | 17.67 | -0.563% | 177,614 | -0.623% | |
| 2026-07-31 | 17.46 | 17.79 | 17.44 | 17.77 | +1.081% | 271,512 | -1.182% | |
| 2026-07-30 | 18.44 | 18.44 | 17.54 | 17.58 | -4.767% | 354,461 | -0.114% | |
| 2026-07-29 | 18.19 | 18.60 | 18.07 | 18.46 | +2.271% | 308,943 | -4.875% | |
| 2026-07-28 | 18.19 | 18.38 | 18.05 | 18.05 | 0.000% | 161,010 | -2.715% | |
| 2026-07-27 | 17.92 | 18.14 | 17.74 | 18.05 | +1.461% | 193,667 | -2.715% | |
| 2026-07-24 | 17.57 | 17.89 | 17.57 | 17.79 | +1.310% | 253,408 | -1.293% | |
| 2026-07-23 | 17.70 | 17.91 | 17.53 | 17.56 | -1.625% | 233,854 | 0.000% | |
| 2026-07-22 | 17.84 | 18.08 | 17.73 | 17.85 | -0.224% | 228,845 | -1.625% | |
| 2026-07-21 | 17.75 | 18.07 | 17.73 | 17.89 | +0.393% | 170,673 | -1.845% | |
| 2026-07-20 | 17.80 | 17.95 | 17.70 | 17.82 | +0.112% | 174,357 | -1.459% | |
| 2026-07-17 | 17.72 | 18.05 | 17.72 | 17.80 | +0.225% | 175,387 | -1.348% | |
| 2026-07-16 | 17.68 | 17.91 | 17.66 | 17.76 | +0.795% | 203,423 | -1.126% | |
| 2026-07-15 | 17.81 | 18.03 | 17.43 | 17.62 | -1.399% | 274,147 | -0.341% | |
| 2026-07-14 | 18.10 | 18.10 | 17.71 | 17.87 | -0.997% | 378,600 | -1.735% | |
| 2026-07-13 | 18.38 | 18.61 | 18.05 | 18.05 | -1.688% | 163,522 | -2.715% | |
| 2026-07-10 | 18.31 | 18.46 | 18.24 | 18.36 | +0.328% | 168,875 | -4.357% | |
| 2026-07-09 | 18.10 | 18.31 | 17.87 | 18.30 | +1.441% | 212,643 | -4.044% | |
| 2026-07-08 | 17.81 | 18.04 | 17.75 | 18.04 | +1.462% | 212,345 | -2.661% | |
| 2026-07-07 | 18.34 | 18.49 | 17.71 | 17.78 | -2.468% | 207,848 | -1.237% | |
| 2026-07-06 | 18.17 | 18.39 | 17.92 | 18.23 | +0.165% | 136,935 | -3.675% | |
| 2026-07-02 | 18.44 | 18.63 | 18.06 | 18.20 | -1.302% | 183,884 | -3.516% | |
| 2026-07-01 | 17.92 | 18.61 | 17.92 | 18.44 | +2.902% | 236,232 | -4.772% | |
| 2026-06-30 | 17.89 | 18.00 | 17.69 | 17.92 | +0.561% | 241,016 | -2.009% | |
| 2026-06-29 | 17.77 | 17.98 | 17.61 | 17.82 | +0.338% | 308,643 | -1.459% | |
| 2026-06-26 | 17.40 | 17.80 | 17.40 | 17.76 | +2.540% | 919,001 | -1.126% | |
| 2026-06-25 | 17.57 | 17.70 | 17.23 | 17.32 | -1.758% | 280,546 | +1.386% | |
| 2026-06-24 | 17.73 | 17.90 | 17.54 | 17.63 | -0.226% | 196,663 | -0.397% | |
| 2026-06-23 | 17.47 | 17.73 | 17.43 | 17.67 | +1.203% | 473,422 | -0.623% | |
| 2026-06-22 | 17.42 | 17.70 | 17.42 | 17.46 | -0.172% | 242,715 | +0.573% | |
| 2026-06-18 | 17.78 | 17.80 | 17.43 | 17.49 | -0.399% | 300,766 | +0.400% | |
| 2026-06-17 | 17.64 | 17.80 | 17.49 | 17.56 | -0.679% | 225,417 | 0.000% | |
| 2026-06-16 | 17.82 | 17.82 | 17.38 | 17.68 | +0.113% | 211,941 | -0.679% | |
| 2026-06-15 | 17.74 | 17.83 | 17.57 | 17.66 | -0.339% | 191,237 | -0.566% | |
| 2026-06-12 | 17.65 | 18.74 | 17.58 | 17.72 | +0.568% | 148,969 | -0.903% | |
| 2026-06-11 | 18.06 | 18.09 | 17.60 | 17.62 | -2.002% | 186,648 | -0.341% | |
| 2026-06-10 | 17.81 | 18.18 | 17.81 | 17.98 | +0.841% | 177,292 | -2.336% | |
| 2026-06-09 | 17.71 | 17.92 | 17.68 | 17.83 | +0.791% | 229,526 | -1.514% | |
| 2026-06-08 | 17.69 | 17.80 | 17.58 | 17.69 | +0.113% | 157,209 | -0.735% | |
| 2026-06-05 | 17.43 | 17.71 | 17.43 | 17.67 | +1.145% | 284,114 | -0.623% | |
| 2026-06-04 | 17.41 | 17.83 | 17.32 | 17.47 | +1.747% | 484,914 | +0.515% | |
| 2026-06-03 | 17.79 | 17.94 | 17.14 | 17.17 | -3.049% | 361,842 | +2.271% | |
| 2026-06-02 | 17.61 | 17.92 | 17.48 | 17.71 | -0.056% | 315,303 | -0.847% | |
| 2026-06-01 | 18.40 | 18.99 | 17.67 | 17.72 | -2.851% | 459,259 | -0.903% | |
| 2026-05-29 | 17.49 | 18.28 | 17.47 | 18.24 | +4.408% | 451,908 | -3.728% | |
| 2026-05-28 | 17.34 | 17.48 | 17.20 | 17.47 | +0.750% | 290,867 | +0.515% | |
| 2026-05-27 | 17.54 | 17.61 | 17.30 | 17.34 | -1.027% | 262,271 | +1.269% | |
| 2026-05-26 | 17.47 | 17.60 | 17.27 | 17.52 | +0.344% | 342,965 | +0.228% | |
| 2026-05-22 | 17.05 | 17.47 | 16.94 | 17.46 | +2.948% | 280,077 | +0.573% | |
| 2026-05-21 | 16.76 | 16.98 | 16.65 | 16.96 | +0.474% | 138,252 | +3.538% | |
| 2026-05-20 | 16.59 | 16.88 | 16.45 | 16.88 | +1.564% | 209,332 | +4.028% | |
| 2026-05-19 | 16.93 | 17.05 | 16.57 | 16.62 | -2.350% | 201,919 | +5.656% | |
| 2026-05-18 | 16.49 | 17.08 | 16.49 | 17.02 | +2.530% | 281,023 | +3.173% | Div $0.060 |
| 2026-05-15 | 16.93 | 16.99 | 16.59 | 16.60 | -1.891% | 196,082 | +5.783% | |
| 2026-05-14 | 16.95 | 17.07 | 16.88 | 16.92 | +0.296% | 247,069 | +3.783% | |
| 2026-05-13 | 16.85 | 17.07 | 16.80 | 16.87 | -0.531% | 218,717 | +4.090% | |
| 2026-05-12 | 17.12 | 17.12 | 16.79 | 16.96 | -0.935% | 250,389 | +3.538% | |
| 2026-05-11 | 17.30 | 17.57 | 17.07 | 17.12 | -1.040% | 231,671 | +2.570% | |
| 2026-05-08 | 17.08 | 17.30 | 17.00 | 17.30 | +1.170% | 224,081 | +1.503% | |
| 2026-05-07 | 16.80 | 17.17 | 16.68 | 17.10 | +1.786% | 305,066 | +2.690% | |
| 2026-05-06 | 17.19 | 17.21 | 16.74 | 16.80 | -1.524% | 430,572 | +4.524% | |
| 2026-05-05 | 17.08 | 17.31 | 17.02 | 17.06 | 0.000% | 368,910 | +2.931% | |
| 2026-05-04 | 17.07 | 17.36 | 16.95 | 17.06 | -0.350% | 336,624 | +2.931% | |
| 2026-05-01 | 17.18 | 17.34 | 16.82 | 17.12 | -0.696% | 271,512 | +2.570% | |
| 2026-04-30 | 16.97 | 17.25 | 16.97 | 17.24 | +0.819% | 206,551 | +1.856% | |
| 2026-04-29 | 17.16 | 17.25 | 16.55 | 17.10 | -0.697% | 474,960 | +2.690% | |
| 2026-04-28 | 17.22 | 17.31 | 17.14 | 17.22 | +0.702% | 960,547 | +1.974% | |
| 2026-04-27 | 17.15 | 17.32 | 17.08 | 17.10 | -0.524% | 181,734 | +2.690% | |
| 2026-04-24 | 17.19 | 17.34 | 17.01 | 17.19 | -0.521% | 253,736 | +2.152% | |
| 2026-04-23 | 17.14 | 17.32 | 17.13 | 17.28 | +0.817% | 192,834 | +1.620% | |
| 2026-04-22 | 17.14 | 17.23 | 17.02 | 17.14 | 0.000% | 227,434 | +2.450% | |
| 2026-04-21 | 17.37 | 17.41 | 17.09 | 17.14 | -1.267% | 217,954 | +2.450% | |
| 2026-04-20 | 17.37 | 17.54 | 17.25 | 17.36 | -0.230% | 233,909 | +1.152% | |
| 2026-04-17 | 17.34 | 17.55 | 17.28 | 17.40 | +1.104% | 228,398 | +0.920% | |
| 2026-04-16 | 17.22 | 17.34 | 17.12 | 17.21 | -0.116% | 186,101 | +2.034% | |
| 2026-04-15 | 17.24 | 17.39 | 17.18 | 17.23 | -0.116% | 140,162 | +1.915% | |
| 2026-04-14 | 17.09 | 17.36 | 17.09 | 17.25 | +0.524% | 170,264 | +1.797% | |
| 2026-04-13 | 16.78 | 17.18 | 16.77 | 17.16 | +2.021% | 122,027 | +2.331% | |
| 2026-04-10 | 17.23 | 17.23 | 16.66 | 16.82 | -2.662% | 233,449 | +4.400% | |
| 2026-04-09 | 16.76 | 17.30 | 16.76 | 17.28 | +2.370% | 231,172 | +1.620% | |
| 2026-04-08 | 16.89 | 16.90 | 16.52 | 16.88 | +1.564% | 182,376 | +4.028% | |
| 2026-04-07 | 16.59 | 16.68 | 16.46 | 16.62 | +0.181% | 200,339 | +5.656% | |
| 2026-04-06 | 16.68 | 16.75 | 16.59 | 16.59 | -1.014% | 190,057 | +5.847% | |
| 2026-04-02 | 16.62 | 16.80 | 16.41 | 16.76 | +0.721% | 266,896 | +4.773% | |
| 2026-04-01 | 16.87 | 16.94 | 16.63 | 16.64 | -1.655% | 193,122 | +5.529% | |
| 2026-03-31 | 17.03 | 17.06 | 16.79 | 16.92 | +0.654% | 265,803 | +3.783% | |
| 2026-03-30 | 16.81 | 16.91 | 16.64 | 16.81 | +0.840% | 221,726 | +4.462% | |
| 2026-03-27 | 16.68 | 16.83 | 16.60 | 16.67 | -0.596% | 246,313 | +5.339% | |
| 2026-03-26 | 16.69 | 16.84 | 16.62 | 16.77 | +0.479% | 291,939 | +4.711% | |
| 2026-03-25 | 16.64 | 16.83 | 16.55 | 16.69 | +1.706% | 311,674 | +5.213% | |
| 2026-03-24 | 16.12 | 16.46 | 16.12 | 16.41 | +0.923% | 238,079 | +7.008% | |
| 2026-03-23 | 16.11 | 16.41 | 15.81 | 16.26 | +3.369% | 296,880 | +7.995% | |
| 2026-03-20 | 15.75 | 15.75 | 15.49 | 15.73 | 0.000% | 330,783 | +11.634% | |
| 2026-03-19 | 15.72 | 15.96 | 15.59 | 15.73 | -0.190% | 284,583 | +11.634% | |
| 2026-03-18 | 16.09 | 16.18 | 15.59 | 15.76 | -2.536% | 368,605 | +11.421% | |
| 2026-03-17 | 16.31 | 16.48 | 16.17 | 16.17 | -0.247% | 210,227 | +8.596% | |
| 2026-03-16 | 16.20 | 16.40 | 16.20 | 16.21 | -0.246% | 237,429 | +8.328% | Div $0.060 |
| 2026-03-13 | 16.24 | 16.72 | 16.08 | 16.25 | +1.183% | 406,079 | +8.062% | |
| 2026-03-12 | 15.90 | 16.26 | 15.85 | 16.06 | -0.496% | 331,408 | +9.340% | |
| 2026-03-11 | 16.43 | 16.43 | 15.94 | 16.14 | -2.182% | 444,277 | +8.798% | |
| 2026-03-10 | 16.00 | 16.60 | 15.95 | 16.50 | +2.041% | 433,988 | +6.424% | |
| 2026-03-09 | 16.84 | 16.89 | 15.97 | 16.17 | -4.938% | 352,068 | +8.596% | |
| 2026-03-06 | 16.31 | 17.12 | 15.94 | 17.01 | +2.779% | 343,419 | +3.233% | |
| 2026-03-05 | 16.80 | 16.80 | 16.43 | 16.55 | -1.780% | 151,138 | +6.103% | |
| 2026-03-04 | 16.84 | 16.93 | 16.61 | 16.85 | 0.000% | 222,793 | +4.214% | |
| 2026-03-03 | 16.94 | 17.04 | 16.57 | 16.85 | -1.864% | 192,973 | +4.214% | |
| 2026-03-02 | 16.88 | 17.19 | 16.42 | 17.17 | +0.822% | 161,270 | +2.271% | |
| 2026-02-27 | 17.02 | 17.27 | 16.66 | 17.03 | -0.873% | 156,035 | +3.112% | |
| 2026-02-26 | 16.96 | 17.22 | 16.96 | 17.18 | +1.477% | 194,407 | +2.212% | |
| 2026-02-25 | 16.55 | 16.96 | 16.41 | 16.93 | +2.049% | 230,700 | +3.721% | |
| 2026-02-24 | 16.70 | 16.71 | 16.45 | 16.59 | -0.480% | 183,463 | +5.847% | |
| 2026-02-23 | 16.99 | 17.12 | 16.42 | 16.67 | -2.286% | 290,519 | +5.339% | |
| 2026-02-20 | 17.25 | 17.35 | 16.77 | 17.06 | -0.814% | 227,396 | +2.931% | |
| 2026-02-19 | 17.23 | 17.33 | 17.17 | 17.20 | -0.463% | 207,636 | +2.093% | |
| 2026-02-18 | 17.91 | 17.91 | 17.20 | 17.28 | -3.518% | 336,183 | +1.620% | |
| 2026-02-17 | 17.64 | 18.04 | 17.64 | 17.91 | +1.358% | 281,478 | -1.954% | |
| 2026-02-13 | 17.54 | 17.76 | 17.25 | 17.67 | +0.799% | 367,158 | -0.623% | |
| 2026-02-12 | 17.77 | 17.81 | 17.43 | 17.53 | -0.624% | 330,584 | +0.171% | |
| 2026-02-11 | 17.50 | 17.70 | 17.25 | 17.64 | +0.973% | 161,349 | -0.454% | |
| 2026-02-10 | 17.36 | 17.57 | 17.36 | 17.47 | +0.634% | 127,936 | +0.515% | |
| 2026-02-09 | 17.69 | 17.72 | 17.34 | 17.36 | -2.142% | 124,803 | +1.152% | |
| 2026-02-06 | 17.83 | 17.98 | 17.66 | 17.74 | +0.453% | 159,157 | -1.015% | |
| 2026-02-05 | 17.68 | 17.99 | 17.63 | 17.66 | -0.282% | 136,454 | -0.566% | |
| 2026-02-04 | 17.76 | 17.93 | 17.55 | 17.71 | +0.340% | 196,321 | -0.847% | |
| 2026-02-03 | 17.76 | 17.95 | 17.57 | 17.65 | -0.954% | 251,504 | -0.510% | |
| 2026-02-02 | 17.88 | 18.22 | 17.55 | 17.82 | -0.336% | 221,183 | -1.459% | |
| 2026-01-30 | 17.83 | 17.98 | 17.66 | 17.88 | 0.000% | 179,572 | -1.790% | |
| 2026-01-29 | 17.35 | 17.96 | 17.31 | 17.88 | +3.592% | 307,711 | -1.790% | |
| 2026-01-28 | 17.27 | 17.41 | 17.16 | 17.26 | -0.058% | 208,322 | +1.738% | |
| 2026-01-27 | 17.33 | 17.47 | 17.23 | 17.27 | -0.404% | 120,236 | +1.679% | |
| 2026-01-26 | 17.30 | 17.54 | 17.18 | 17.34 | +0.115% | 187,937 | +1.269% | |
| 2026-01-23 | 17.35 | 17.43 | 17.26 | 17.32 | -0.460% | 146,529 | +1.386% | |
| 2026-01-22 | 17.29 | 17.43 | 17.21 | 17.40 | +0.578% | 130,382 | +0.920% | |
| 2026-01-21 | 17.32 | 17.41 | 17.11 | 17.30 | +0.174% | 150,080 | +1.503% | |
| 2026-01-20 | 17.18 | 17.39 | 17.15 | 17.27 | -0.576% | 168,815 | +1.679% | |
| 2026-01-16 | 17.64 | 17.74 | 17.16 | 17.37 | -1.864% | 286,736 | +1.094% | |
| 2026-01-15 | 17.74 | 18.04 | 17.61 | 17.70 | -0.113% | 259,503 | -0.791% | |
| 2026-01-14 | 17.56 | 17.82 | 17.50 | 17.72 | +1.084% | 215,035 | -0.903% | |
| 2026-01-13 | 17.76 | 18.02 | 17.47 | 17.53 | -1.406% | 254,061 | +0.171% | |
| 2026-01-12 | 17.68 | 18.02 | 17.63 | 17.78 | +0.339% | 138,219 | -1.237% | |
| 2026-01-09 | 17.81 | 17.92 | 17.68 | 17.72 | -0.673% | 162,534 | -0.903% | |
| 2026-01-08 | 17.61 | 17.92 | 17.61 | 17.84 | +0.905% | 147,836 | -1.570% | |
| 2026-01-07 | 17.76 | 17.84 | 17.55 | 17.68 | -0.338% | 130,886 | -0.679% | |
| 2026-01-06 | 17.96 | 17.96 | 17.70 | 17.74 | -1.826% | 161,446 | -1.015% | |
| 2026-01-05 | 18.01 | 18.72 | 17.99 | 18.07 | +0.166% | 160,254 | -2.822% | |
| 2026-01-02 | 18.28 | 18.51 | 18.01 | 18.04 | -1.259% | 206,001 | -2.661% | |
| 2025-12-31 | 18.38 | 18.39 | 18.20 | 18.27 | -0.760% | 124,791 | -3.886% | |
| 2025-12-30 | 18.25 | 18.48 | 18.20 | 18.41 | +0.656% | 191,524 | -4.617% | |
| 2025-12-29 | 18.16 | 18.35 | 18.09 | 18.29 | +0.994% | 205,059 | -3.991% | |
| 2025-12-26 | 18.28 | 18.38 | 18.09 | 18.11 | -0.876% | 155,781 | -3.037% | |
| 2025-12-24 | 18.27 | 18.39 | 18.19 | 18.27 | -0.055% | 96,426 | -3.886% | |
| 2025-12-23 | 18.30 | 18.53 | 18.27 | 18.28 | -0.164% | 199,014 | -3.939% | |
| 2025-12-22 | 18.23 | 18.75 | 18.16 | 18.31 | +0.604% | 201,592 | -4.096% | |
| 2025-12-19 | 18.44 | 18.57 | 18.10 | 18.20 | -1.781% | 262,467 | -3.516% | |
| 2025-12-18 | 18.41 | 18.70 | 18.30 | 18.53 | +1.257% | 167,917 | -5.235% | |
| 2025-12-17 | 18.32 | 18.43 | 18.09 | 18.30 | -0.327% | 416,227 | -4.044% | |
| 2025-12-16 | 18.28 | 18.49 | 18.18 | 18.36 | +0.824% | 622,073 | -4.357% | |
| 2025-12-15 | 18.03 | 18.57 | 17.98 | 18.21 | +1.618% | 414,643 | -3.569% | |
| 2025-12-12 | 18.07 | 18.17 | 17.90 | 17.92 | -0.334% | 165,627 | -2.009% | |
| 2025-12-11 | 18.07 | 18.42 | 17.95 | 17.98 | -0.333% | 176,634 | -2.336% | |
| 2025-12-10 | 17.70 | 18.19 | 17.66 | 18.04 | +1.863% | 274,359 | -2.661% | |
| 2025-12-09 | 17.53 | 17.83 | 17.47 | 17.71 | +1.374% | 396,348 | -0.847% | |
| 2025-12-08 | 18.19 | 18.19 | 17.15 | 17.47 | -3.427% | 375,245 | +0.515% | |
| 2025-12-05 | 18.34 | 18.42 | 17.95 | 18.09 | -1.738% | 160,840 | -2.930% | |
| 2025-12-04 | 18.70 | 18.75 | 18.28 | 18.41 | -1.128% | 161,871 | -4.617% | |
| 2025-12-03 | 18.66 | 18.80 | 18.43 | 18.62 | +0.054% | 149,131 | -5.693% | |
| 2025-12-02 | 18.56 | 18.69 | 18.45 | 18.61 | +0.269% | 155,451 | -5.642% | |
| 2025-12-01 | 18.86 | 19.03 | 18.50 | 18.56 | -1.171% | 165,753 | -5.388% | |
| 2025-11-28 | 18.81 | 19.16 | 18.61 | 18.78 | -0.159% | 88,211 | -6.496% | |
| 2025-11-26 | 18.68 | 18.82 | 18.65 | 18.81 | +0.481% | 122,431 | -6.645% | |
| 2025-11-25 | 18.83 | 19.14 | 18.62 | 18.72 | +0.322% | 207,259 | -6.197% | |
| 2025-11-24 | 18.48 | 18.81 | 18.32 | 18.66 | +0.215% | 197,888 | -5.895% | |
| 2025-11-21 | 18.22 | 18.79 | 18.17 | 18.62 | +2.139% | 343,598 | -5.693% | |
| 2025-11-20 | 18.52 | 18.57 | 18.20 | 18.23 | +0.165% | 195,623 | -3.675% | |
| 2025-11-19 | 18.51 | 18.61 | 18.11 | 18.20 | -1.622% | 154,848 | -3.516% | |
| 2025-11-18 | 18.69 | 18.94 | 18.36 | 18.50 | -1.333% | 189,825 | -5.081% | |
| 2025-11-17 | 19.23 | 19.23 | 18.73 | 18.75 | -2.445% | 188,081 | -6.347% | Div $0.060 |
| 2025-11-14 | 19.10 | 19.33 | 18.84 | 19.22 | +0.892% | 284,817 | -8.637% | |
| 2025-11-13 | 19.01 | 19.18 | 18.93 | 19.05 | +0.210% | 178,285 | -7.822% | |
| 2025-11-12 | 18.85 | 19.23 | 18.80 | 19.01 | +1.010% | 157,465 | -7.628% | |
| 2025-11-11 | 19.10 | 19.25 | 18.77 | 18.82 | -1.466% | 192,418 | -6.695% | |
| 2025-11-10 | 18.64 | 19.17 | 18.40 | 19.10 | +3.861% | 328,364 | -8.063% | |
| 2025-11-07 | 18.31 | 18.66 | 18.23 | 18.39 | +0.602% | 154,398 | -4.513% | |
| 2025-11-06 | 18.37 | 18.58 | 18.14 | 18.28 | -0.921% | 144,546 | -3.939% | |
| 2025-11-05 | 18.30 | 18.65 | 18.09 | 18.45 | +0.875% | 205,797 | -4.824% | |
| 2025-11-04 | 18.21 | 18.38 | 17.79 | 18.29 | -0.055% | 268,940 | -3.991% | |
| 2025-11-03 | 17.77 | 18.59 | 17.59 | 18.30 | +3.331% | 299,591 | -4.044% | |
| 2025-10-31 | 17.55 | 17.85 | 17.40 | 17.71 | +0.739% | 279,209 | -0.847% | |
| 2025-10-30 | 17.48 | 17.89 | 17.48 | 17.58 | -0.170% | 186,043 | -0.114% | |
| 2025-10-29 | 17.32 | 17.89 | 17.32 | 17.61 | +1.499% | 340,381 | -0.284% | |
| 2025-10-28 | 17.73 | 17.78 | 17.28 | 17.35 | -2.637% | 158,717 | +1.210% | |
| 2025-10-27 | 17.95 | 17.99 | 17.68 | 17.82 | -0.336% | 167,583 | -1.459% | |
| 2025-10-24 | 18.20 | 18.20 | 17.80 | 17.88 | -0.556% | 107,206 | -1.790% | |
| 2025-10-23 | 17.65 | 18.30 | 17.44 | 17.98 | +2.334% | 210,931 | -2.336% | |
| 2025-10-22 | 17.62 | 17.79 | 17.48 | 17.57 | -0.057% | 180,660 | -0.057% | |
| 2025-10-21 | 17.46 | 17.74 | 17.41 | 17.58 | +0.687% | 112,560 | -0.114% | |
| 2025-10-20 | 17.36 | 17.76 | 17.20 | 17.46 | +1.748% | 218,774 | +0.573% | |
| 2025-10-17 | 17.22 | 17.55 | 17.07 | 17.16 | -0.522% | 136,721 | +2.331% | |
| 2025-10-16 | 17.90 | 17.91 | 17.17 | 17.25 | -3.793% | 217,478 | +1.797% | |
| 2025-10-15 | 18.38 | 18.46 | 17.68 | 17.93 | -1.429% | 240,520 | -2.064% | |
| 2025-10-14 | 17.69 | 18.42 | 17.69 | 18.19 | +1.734% | 253,406 | -3.463% | |
| 2025-10-13 | 17.89 | 18.20 | 17.60 | 17.88 | +1.188% | 236,532 | -1.790% | |
| 2025-10-10 | 18.57 | 18.65 | 17.67 | 17.67 | -4.331% | 177,056 | -0.623% | |
| 2025-10-09 | 18.27 | 18.57 | 18.12 | 18.47 | +0.654% | 180,796 | -4.927% | |
| 2025-10-08 | 18.41 | 18.50 | 18.11 | 18.35 | +0.273% | 161,210 | -4.305% | |
| 2025-10-07 | 18.05 | 18.48 | 17.80 | 18.30 | +0.882% | 214,010 | -4.044% | |
| 2025-10-06 | 18.20 | 18.35 | 17.80 | 18.14 | -0.220% | 286,377 | -3.197% | |
| 2025-10-03 | 17.95 | 18.50 | 17.95 | 18.18 | +1.394% | 324,781 | -3.410% | |
| 2025-10-02 | 18.76 | 18.81 | 17.85 | 17.93 | -4.424% | 253,157 | -2.064% | |
| 2025-10-01 | 19.13 | 19.28 | 18.67 | 18.76 | -2.139% | 204,517 | -6.397% | |
| 2025-09-30 | 19.29 | 19.35 | 18.72 | 19.17 | -1.818% | 426,352 | -8.399% | |
| 2025-09-29 | 19.04 | 19.91 | 18.50 | 19.52 | +2.493% | 669,065 | -10.064% | |
| 2025-09-26 | 20.00 | 20.45 | 17.85 | 19.05 | -5.600% | 1,803,003 | -7.822% | |
| 2025-09-25 | 23.79 | 27.41 | 19.32 | 20.18 | -15.210% | 1,430,823 | -12.983% | |
| 2025-09-24 | 24.34 | 24.68 | 23.78 | 23.80 | -3.800% | 153,679 | -26.218% | |
| 2025-09-23 | 23.83 | 24.92 | 23.81 | 24.74 | +3.515% | 179,920 | -29.022% | |
| 2025-09-22 | 23.51 | 24.00 | 23.26 | 23.90 | +1.314% | 219,824 | -26.527% | |
| 2025-09-19 | 23.59 | 23.92 | 23.14 | 23.59 | 0.000% | 348,178 | -25.562% | |
| 2025-09-18 | 22.83 | 23.61 | 22.75 | 23.59 | +3.329% | 135,773 | -25.562% | |
| 2025-09-17 | 24.23 | 24.45 | 22.73 | 22.83 | -5.661% | 114,511 | -23.084% | |
| 2025-09-16 | 23.92 | 24.52 | 23.55 | 24.20 | +2.110% | 221,307 | -27.438% | |
| 2025-09-15 | 25.43 | 25.43 | 23.68 | 23.70 | -7.022% | 286,253 | -25.907% | |
| 2025-09-12 | 24.67 | 26.25 | 23.18 | 25.49 | +3.345% | 370,026 | -31.110% | |
| 2025-09-11 | 23.49 | 24.85 | 23.49 | 24.66 | +4.913% | 580,307 | -28.806% | |
| 2025-09-10 | 22.78 | 23.53 | 22.69 | 23.51 | +2.440% | 107,747 | -25.308% | |
| 2025-09-09 | 22.58 | 23.05 | 22.26 | 22.95 | +1.864% | 104,605 | -23.486% | |
| 2025-09-08 | 22.82 | 22.82 | 22.12 | 22.53 | -0.486% | 95,636 | -22.059% | |
| 2025-09-05 | 23.35 | 23.50 | 22.18 | 22.64 | -2.999% | 161,778 | -22.438% | |
| 2025-09-04 | 23.27 | 23.51 | 22.52 | 23.34 | +0.908% | 123,178 | -24.764% | |
| 2025-09-03 | 23.20 | 23.46 | 23.00 | 23.13 | -0.985% | 76,375 | -24.081% | |
| 2025-09-02 | 23.22 | 23.40 | 22.99 | 23.36 | -0.384% | 85,913 | -24.829% | |
| 2025-08-29 | 23.68 | 23.69 | 23.38 | 23.45 | -0.382% | 73,738 | -25.117% | |
| 2025-08-28 | 23.67 | 23.85 | 23.23 | 23.54 | -0.127% | 102,688 | -25.404% | |
| 2025-08-27 | 23.18 | 23.80 | 23.17 | 23.57 | +1.726% | 170,522 | -25.499% | |
| 2025-08-26 | 22.96 | 23.32 | 22.82 | 23.17 | +0.695% | 94,132 | -24.212% | |
| 2025-08-25 | 23.49 | 23.88 | 22.94 | 23.01 | -2.085% | 98,096 | -23.685% | |
| 2025-08-22 | 23.35 | 23.92 | 23.08 | 23.50 | +1.119% | 224,622 | -25.277% | |
| 2025-08-21 | 22.72 | 23.55 | 22.72 | 23.24 | +1.930% | 200,460 | -24.441% | |
| 2025-08-20 | 22.65 | 23.30 | 22.63 | 22.80 | +1.064% | 116,067 | -22.982% | |
| 2025-08-19 | 22.15 | 22.62 | 22.09 | 22.56 | +1.851% | 157,838 | -22.163% | |
| 2025-08-18 | 21.90 | 22.30 | 21.89 | 22.15 | +1.699% | 154,735 | -20.722% | Div $0.060 |
| 2025-08-15 | 22.51 | 22.51 | 20.79 | 21.78 | -2.637% | 224,866 | -19.376% | |
| 2025-08-14 | 22.82 | 22.97 | 22.20 | 22.37 | -2.570% | 90,973 | -21.502% | |
| 2025-08-13 | 23.00 | 23.47 | 22.27 | 22.96 | +0.569% | 123,645 | -23.519% | |
| 2025-08-12 | 22.45 | 22.94 | 22.10 | 22.83 | +2.377% | 128,099 | -23.084% | |
| 2025-08-11 | 21.73 | 22.45 | 20.75 | 22.30 | +2.860% | 120,982 | -21.256% | |
| 2025-08-08 | 20.85 | 21.99 | 20.85 | 21.68 | +4.381% | 122,801 | -19.004% | |
| 2025-08-07 | 21.10 | 21.20 | 20.39 | 20.77 | -1.048% | 80,395 | -15.455% | |
| 2025-08-06 | 20.38 | 21.07 | 20.38 | 20.99 | +2.842% | 95,132 | -16.341% | |
| 2025-08-05 | 20.31 | 20.59 | 20.00 | 20.41 | +0.940% | 119,284 | -13.964% | |
| 2025-08-04 | 20.24 | 20.48 | 20.16 | 20.22 | -0.197% | 106,233 | -13.155% | |
| 2025-08-01 | 20.58 | 20.75 | 20.09 | 20.26 | -2.502% | 102,818 | -13.327% | |
| 2025-07-31 | 21.07 | 21.49 | 20.55 | 20.78 | -0.906% | 125,717 | -15.496% | |
| 2025-07-30 | 21.33 | 22.48 | 20.58 | 20.97 | -2.420% | 113,855 | -16.261% | |
| 2025-07-29 | 22.02 | 22.20 | 21.49 | 21.49 | -1.557% | 186,545 | -18.288% | |
| 2025-07-28 | 21.48 | 22.69 | 21.36 | 21.83 | +1.346% | 356,831 | -19.560% | |
| 2025-07-25 | 21.69 | 21.69 | 21.43 | 21.54 | +0.139% | 73,382 | -18.477% | |
| 2025-07-24 | 21.45 | 21.64 | 21.17 | 21.51 | -0.784% | 150,210 | -18.364% | |
| 2025-07-23 | 21.71 | 21.75 | 21.17 | 21.68 | +0.557% | 79,500 | -19.004% | |
| 2025-07-22 | 20.99 | 21.71 | 20.99 | 21.56 | +2.374% | 90,783 | -18.553% | |
| 2025-07-21 | 21.12 | 21.32 | 20.86 | 21.06 | -0.613% | 109,323 | -16.619% | |
| 2025-07-18 | 21.32 | 21.50 | 21.00 | 21.19 | +0.331% | 219,922 | -17.131% | |
| 2025-07-17 | 21.20 | 21.39 | 21.04 | 21.12 | -0.424% | 113,819 | -16.856% | |
| 2025-07-16 | 20.79 | 21.36 | 20.74 | 21.21 | +2.712% | 206,480 | -17.209% | |
| 2025-07-15 | 21.50 | 21.59 | 20.35 | 20.65 | -4.265% | 219,993 | -14.964% | |
| 2025-07-14 | 20.97 | 21.61 | 20.95 | 21.57 | +2.910% | 91,811 | -18.591% | |
| 2025-07-11 | 21.28 | 21.28 | 20.68 | 20.96 | -1.827% | 223,582 | -16.221% | |
| 2025-07-10 | 21.44 | 21.49 | 21.11 | 21.35 | -0.997% | 178,276 | -17.752% | |
| 2025-07-09 | 21.38 | 22.07 | 21.11 | 21.57 | +1.530% | 218,052 | -18.572% | |
| 2025-07-08 | 23.73 | 24.00 | 20.56 | 21.24 | -10.342% | 905,906 | -17.326% | |
| 2025-07-07 | 23.77 | 24.30 | 23.50 | 23.69 | -1.086% | 117,829 | -25.876% | |
| 2025-07-03 | 23.45 | 23.96 | 23.43 | 23.95 | +2.834% | 99,029 | -26.681% | |
| 2025-07-02 | 24.00 | 24.00 | 23.20 | 23.29 | -2.634% | 169,611 | -24.603% | |
| 2025-07-01 | 23.56 | 24.05 | 23.25 | 23.92 | +1.442% | 249,868 | -26.589% | |
| 2025-06-30 | 24.71 | 24.75 | 23.47 | 23.58 | -4.612% | 366,292 | -25.530% | |
| 2025-06-27 | 22.52 | 24.76 | 22.36 | 24.72 | +9.916% | 628,657 | -28.964% | |
| 2025-06-26 | 22.43 | 22.53 | 22.23 | 22.49 | +0.581% | 94,588 | -21.921% | |
| 2025-06-25 | 23.13 | 23.30 | 22.36 | 22.36 | -3.662% | 117,219 | -21.467% | |
| 2025-06-24 | 23.56 | 23.56 | 22.92 | 23.21 | -1.192% | 137,260 | -24.343% | |
| 2025-06-23 | 23.01 | 23.49 | 22.40 | 23.49 | +2.219% | 124,537 | -25.245% | |
| 2025-06-20 | 22.70 | 23.11 | 22.55 | 22.98 | +1.233% | 208,396 | -23.586% | |
| 2025-06-18 | 23.03 | 23.09 | 22.60 | 22.70 | -1.604% | 91,360 | -22.643% | |
| 2025-06-17 | 23.26 | 23.26 | 22.45 | 23.07 | -1.536% | 197,388 | -23.884% | |
| 2025-06-16 | 23.31 | 23.82 | 23.09 | 23.43 | +0.818% | 178,869 | -25.053% | |
| 2025-06-13 | 23.04 | 23.47 | 22.73 | 23.24 | -0.343% | 156,135 | -24.441% | |
| 2025-06-12 | 23.54 | 23.61 | 23.01 | 23.32 | -1.395% | 134,287 | -24.700% | |
| 2025-06-11 | 23.36 | 23.81 | 23.14 | 23.65 | +1.852% | 342,475 | -25.751% | |
| 2025-06-10 | 22.66 | 23.39 | 22.52 | 23.22 | +2.834% | 181,672 | -24.376% | |
| 2025-06-09 | 22.65 | 22.73 | 22.13 | 22.58 | -0.088% | 131,080 | -22.232% | |
| 2025-06-06 | 22.58 | 22.90 | 22.51 | 22.60 | +1.300% | 54,221 | -22.301% | |
| 2025-06-05 | 22.17 | 22.48 | 21.98 | 22.31 | +0.631% | 103,537 | -21.291% | |
| 2025-06-04 | 22.79 | 22.79 | 22.15 | 22.17 | -2.635% | 115,651 | -20.794% | |
| 2025-06-03 | 22.79 | 22.94 | 22.19 | 22.77 | -0.306% | 141,722 | -22.881% | |
| 2025-06-02 | 22.11 | 22.88 | 21.69 | 22.84 | +2.976% | 126,214 | -23.117% | |
| 2025-05-30 | 21.98 | 22.40 | 21.85 | 22.18 | +0.362% | 173,162 | -20.830% | |
| 2025-05-29 | 22.23 | 22.25 | 21.97 | 22.10 | -0.540% | 70,385 | -20.543% | |
| 2025-05-28 | 22.14 | 22.31 | 21.96 | 22.22 | 0.000% | 134,448 | -20.972% |