UFCS
United Fire Group Inc.
stockNASDAQ
Market OpenNov 6, 2026 12:32:42 PM EST
48.10USD+1.573%(+0.75)70,009
Pre-marketNov 6, 2026 8:55:30 AM EST
47.37USD+0.042%(+0.02)
UFCS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 46.62 | 48.13 | 46.26 | 48.10 | +1.584% | 70,009 | 0.000% | |
| 2026-11-05 | 50.06 | 51.00 | 46.82 | 47.35 | -3.994% | 246,937 | +1.584% | |
| 2026-11-04 | 56.65 | 56.65 | 48.33 | 49.32 | -12.939% | 389,819 | -2.474% | |
| 2026-11-03 | 57.23 | 57.89 | 56.05 | 56.65 | -0.753% | 158,798 | -15.093% | |
| 2026-11-02 | 57.19 | 57.55 | 56.56 | 57.08 | +0.440% | 127,528 | -15.732% | |
| 2026-10-30 | 57.47 | 57.94 | 56.56 | 56.83 | -0.281% | 92,370 | -15.362% | |
| 2026-10-29 | 57.00 | 57.80 | 56.68 | 56.99 | +1.190% | 84,441 | -15.599% | |
| 2026-10-28 | 57.23 | 57.34 | 56.10 | 56.32 | -1.538% | 93,500 | -14.595% | |
| 2026-10-27 | 57.79 | 57.99 | 56.87 | 57.20 | -0.660% | 104,918 | -15.909% | |
| 2026-10-26 | 57.77 | 58.16 | 57.38 | 57.58 | +0.349% | 99,042 | -16.464% | |
| 2026-10-23 | 57.58 | 57.58 | 56.61 | 57.38 | -1.052% | 104,811 | -16.173% | |
| 2026-10-22 | 57.63 | 58.20 | 57.27 | 57.99 | +1.187% | 110,135 | -17.055% | |
| 2026-10-21 | 56.84 | 57.40 | 56.19 | 57.31 | +1.129% | 88,263 | -16.070% | |
| 2026-10-20 | 56.45 | 57.94 | 56.45 | 56.67 | +0.998% | 94,773 | -15.123% | |
| 2026-10-19 | 56.11 | 56.46 | 55.57 | 56.11 | -0.585% | 60,554 | -14.276% | |
| 2026-10-16 | 55.40 | 56.63 | 55.40 | 56.44 | +1.877% | 76,001 | -14.777% | |
| 2026-10-15 | 56.05 | 56.95 | 55.02 | 55.40 | -0.144% | 118,765 | -13.177% | |
| 2026-10-14 | 55.32 | 55.85 | 54.65 | 55.48 | -0.538% | 103,885 | -13.302% | |
| 2026-10-13 | 56.55 | 56.98 | 55.71 | 55.78 | -0.393% | 143,736 | -13.768% | |
| 2026-10-12 | 55.40 | 56.42 | 54.34 | 56.00 | +1.560% | 81,165 | -14.107% | |
| 2026-10-09 | 56.07 | 56.35 | 55.08 | 55.14 | -2.234% | 73,665 | -12.768% | |
| 2026-10-08 | 54.85 | 56.48 | 53.99 | 56.40 | +2.452% | 117,788 | -14.716% | |
| 2026-10-07 | 54.33 | 55.66 | 54.33 | 55.05 | +0.328% | 190,175 | -12.625% | |
| 2026-10-06 | 54.51 | 55.40 | 53.59 | 54.87 | +0.403% | 89,672 | -12.338% | |
| 2026-10-05 | 54.10 | 55.08 | 52.01 | 54.65 | +0.055% | 180,197 | -11.985% | |
| 2026-10-02 | 54.47 | 55.02 | 53.29 | 54.62 | +1.261% | 120,571 | -11.937% | |
| 2026-10-01 | 52.49 | 54.01 | 51.81 | 53.94 | +2.567% | 100,227 | -10.827% | |
| 2026-09-30 | 53.76 | 53.76 | 52.28 | 52.59 | -1.747% | 171,412 | -8.538% | |
| 2026-09-29 | 53.33 | 53.60 | 52.09 | 53.52 | +0.347% | 98,260 | -10.135% | |
| 2026-09-28 | 53.29 | 53.63 | 52.95 | 53.34 | +0.019% | 113,884 | -9.824% | |
| 2026-09-25 | 53.22 | 53.60 | 52.60 | 53.33 | -0.187% | 111,156 | -9.807% | |
| 2026-09-24 | 53.90 | 54.28 | 53.34 | 53.43 | -0.299% | 118,557 | -9.976% | |
| 2026-09-23 | 53.56 | 53.99 | 50.81 | 53.59 | -0.168% | 97,391 | -10.244% | |
| 2026-09-22 | 53.77 | 54.05 | 52.40 | 53.68 | +0.449% | 93,138 | -10.395% | |
| 2026-09-21 | 54.50 | 54.80 | 53.28 | 53.44 | -1.747% | 110,417 | -9.993% | |
| 2026-09-18 | 53.52 | 54.59 | 52.32 | 54.39 | +0.166% | 448,281 | -11.565% | |
| 2026-09-17 | 55.23 | 55.94 | 54.00 | 54.30 | -0.949% | 114,915 | -11.418% | |
| 2026-09-16 | 54.90 | 54.90 | 53.75 | 54.82 | -0.146% | 130,477 | -12.258% | |
| 2026-09-15 | 55.52 | 55.52 | 54.55 | 54.90 | -0.956% | 143,837 | -12.386% | |
| 2026-09-14 | 55.67 | 56.11 | 54.28 | 55.43 | +0.090% | 134,421 | -13.224% | |
| 2026-09-11 | 55.42 | 56.74 | 54.52 | 55.38 | +1.132% | 111,453 | -13.146% | |
| 2026-09-10 | 53.95 | 54.79 | 53.23 | 54.76 | +2.031% | 140,174 | -12.162% | |
| 2026-09-09 | 54.14 | 54.40 | 52.42 | 53.67 | -2.383% | 198,487 | -10.378% | |
| 2026-09-08 | 55.36 | 55.65 | 54.15 | 54.98 | -1.786% | 405,144 | -12.514% | |
| 2026-09-04 | 55.29 | 56.02 | 54.55 | 55.98 | -0.214% | 172,281 | -14.076% | Div $0.200 |
| 2026-09-03 | 55.37 | 56.74 | 55.37 | 56.10 | +2.279% | 163,498 | -14.260% | |
| 2026-09-02 | 54.58 | 55.45 | 54.55 | 54.85 | +1.293% | 155,339 | -12.306% | |
| 2026-09-01 | 53.96 | 54.80 | 53.63 | 54.15 | +0.520% | 107,005 | -11.173% | |
| 2026-08-31 | 54.15 | 54.46 | 53.46 | 53.87 | -0.204% | 133,067 | -10.711% | |
| 2026-08-28 | 54.13 | 54.93 | 53.46 | 53.98 | +0.186% | 105,849 | -10.893% | |
| 2026-08-27 | 53.45 | 53.96 | 52.91 | 53.88 | -0.315% | 82,013 | -10.728% | |
| 2026-08-26 | 53.53 | 54.55 | 53.27 | 54.05 | +1.009% | 109,536 | -11.008% | |
| 2026-08-25 | 54.06 | 54.38 | 52.91 | 53.51 | -0.779% | 73,323 | -10.110% | |
| 2026-08-24 | 53.53 | 54.65 | 53.53 | 53.93 | +1.716% | 149,011 | -10.810% | |
| 2026-08-21 | 53.62 | 54.50 | 52.72 | 53.02 | -0.469% | 268,513 | -9.280% | |
| 2026-08-20 | 52.26 | 53.53 | 52.01 | 53.27 | +0.909% | 180,529 | -9.705% | |
| 2026-08-19 | 53.97 | 54.21 | 52.57 | 52.79 | -1.585% | 184,728 | -8.884% | |
| 2026-08-18 | 53.44 | 54.09 | 53.08 | 53.64 | +0.449% | 125,830 | -10.328% | |
| 2026-08-17 | 53.79 | 54.52 | 53.19 | 53.40 | -1.621% | 121,411 | -9.925% | |
| 2026-08-14 | 53.65 | 54.38 | 53.16 | 54.28 | +1.042% | 96,176 | -11.385% | |
| 2026-08-13 | 53.68 | 54.23 | 53.21 | 53.72 | +0.977% | 76,301 | -10.462% | |
| 2026-08-12 | 53.96 | 55.22 | 53.10 | 53.20 | -1.408% | 113,422 | -9.586% | |
| 2026-08-11 | 53.47 | 54.32 | 53.03 | 53.96 | +0.879% | 109,070 | -10.860% | |
| 2026-08-10 | 53.75 | 54.24 | 53.03 | 53.49 | -1.799% | 127,332 | -10.077% | |
| 2026-08-07 | 54.63 | 54.79 | 53.56 | 54.47 | -0.837% | 91,861 | -11.695% | |
| 2026-08-06 | 54.82 | 55.49 | 54.05 | 54.93 | +1.067% | 183,843 | -12.434% | |
| 2026-08-05 | 54.63 | 55.82 | 53.63 | 54.35 | +1.286% | 151,252 | -11.500% | |
| 2026-08-04 | 53.54 | 54.93 | 51.67 | 53.66 | +3.014% | 246,131 | -10.362% | |
| 2026-08-03 | 51.52 | 52.42 | 51.35 | 52.09 | +1.421% | 202,733 | -7.660% | |
| 2026-07-31 | 51.48 | 52.04 | 50.85 | 51.36 | -1.326% | 121,513 | -6.347% | |
| 2026-07-30 | 52.57 | 52.85 | 50.89 | 52.05 | -0.744% | 105,182 | -7.589% | |
| 2026-07-29 | 52.23 | 53.12 | 52.23 | 52.44 | -0.607% | 158,136 | -8.276% | |
| 2026-07-28 | 51.76 | 52.89 | 51.76 | 52.76 | +2.546% | 161,367 | -8.832% | |
| 2026-07-27 | 51.34 | 52.50 | 51.12 | 51.45 | +0.234% | 111,334 | -6.511% | |
| 2026-07-24 | 49.76 | 51.48 | 49.73 | 51.33 | +3.865% | 125,518 | -6.293% | |
| 2026-07-23 | 48.96 | 49.76 | 48.23 | 49.42 | -0.282% | 152,379 | -2.671% | |
| 2026-07-22 | 51.14 | 51.26 | 49.12 | 49.56 | -3.767% | 200,875 | -2.946% | |
| 2026-07-21 | 51.09 | 52.18 | 51.09 | 51.50 | +0.253% | 203,176 | -6.602% | |
| 2026-07-20 | 51.09 | 52.50 | 51.09 | 51.37 | +0.548% | 166,494 | -6.366% | |
| 2026-07-17 | 50.02 | 51.82 | 50.02 | 51.09 | +2.200% | 175,859 | -5.852% | |
| 2026-07-16 | 49.27 | 50.23 | 49.00 | 49.99 | +2.041% | 164,395 | -3.781% | |
| 2026-07-15 | 51.32 | 51.46 | 48.65 | 48.99 | -5.187% | 228,962 | -1.817% | |
| 2026-07-14 | 52.45 | 53.05 | 51.50 | 51.67 | -1.487% | 206,458 | -6.909% | |
| 2026-07-13 | 51.76 | 52.65 | 51.59 | 52.45 | +1.490% | 149,595 | -8.294% | |
| 2026-07-10 | 51.89 | 52.40 | 51.52 | 51.68 | -0.520% | 132,282 | -6.927% | |
| 2026-07-09 | 52.19 | 52.66 | 51.36 | 51.95 | -0.307% | 154,780 | -7.411% | |
| 2026-07-08 | 52.68 | 53.27 | 51.24 | 52.11 | -0.781% | 178,617 | -7.695% | |
| 2026-07-07 | 53.02 | 54.38 | 52.47 | 52.52 | -0.511% | 129,055 | -8.416% | |
| 2026-07-06 | 53.61 | 54.06 | 52.77 | 52.79 | -2.114% | 135,968 | -8.884% | |
| 2026-07-02 | 53.42 | 54.42 | 52.17 | 53.93 | +0.955% | 130,470 | -10.810% | |
| 2026-07-01 | 52.46 | 53.80 | 51.40 | 53.42 | +1.869% | 144,524 | -9.959% | |
| 2026-06-30 | 52.93 | 52.94 | 51.74 | 52.44 | -0.399% | 159,379 | -8.276% | |
| 2026-06-29 | 52.09 | 53.14 | 51.56 | 52.65 | +0.190% | 190,625 | -8.642% | |
| 2026-06-26 | 50.40 | 53.29 | 50.40 | 52.55 | +4.786% | 628,030 | -8.468% | |
| 2026-06-25 | 50.84 | 51.55 | 49.75 | 50.15 | -1.782% | 125,082 | -4.088% | |
| 2026-06-24 | 50.65 | 51.54 | 50.43 | 51.06 | +1.632% | 121,158 | -5.797% | |
| 2026-06-23 | 48.78 | 50.35 | 48.78 | 50.24 | +3.588% | 257,398 | -4.260% | |
| 2026-06-22 | 48.11 | 49.38 | 47.79 | 48.50 | +0.435% | 112,825 | -0.825% | |
| 2026-06-18 | 48.49 | 48.70 | 47.52 | 48.29 | +0.646% | 234,231 | -0.393% | |
| 2026-06-17 | 48.00 | 48.68 | 47.62 | 47.98 | -0.539% | 109,186 | +0.250% | |
| 2026-06-16 | 48.34 | 48.99 | 47.92 | 48.24 | +0.689% | 97,090 | -0.290% | |
| 2026-06-15 | 48.68 | 48.68 | 47.40 | 47.91 | -1.094% | 130,660 | +0.397% | |
| 2026-06-12 | 47.91 | 48.54 | 47.65 | 48.44 | +1.509% | 86,749 | -0.702% | |
| 2026-06-11 | 47.93 | 48.50 | 47.38 | 47.72 | -0.042% | 84,177 | +0.796% | |
| 2026-06-10 | 46.88 | 48.11 | 46.70 | 47.74 | +3.066% | 130,736 | +0.754% | |
| 2026-06-09 | 45.64 | 47.27 | 45.64 | 46.32 | +2.387% | 149,409 | +3.843% | |
| 2026-06-08 | 45.41 | 45.98 | 45.15 | 45.24 | +0.022% | 129,035 | +6.322% | |
| 2026-06-05 | 43.64 | 45.60 | 43.34 | 45.23 | +3.288% | 127,562 | +6.345% | Div $0.200 |
| 2026-06-04 | 43.67 | 44.50 | 43.41 | 43.79 | +1.413% | 137,078 | +9.842% | |
| 2026-06-03 | 43.62 | 44.12 | 43.01 | 43.18 | -1.190% | 192,003 | +11.394% | |
| 2026-06-02 | 43.48 | 44.38 | 43.30 | 43.70 | 0.000% | 101,260 | +10.069% | |
| 2026-06-01 | 44.24 | 44.69 | 43.16 | 43.70 | -1.421% | 118,699 | +10.069% | |
| 2026-05-29 | 44.67 | 45.02 | 44.17 | 44.33 | -1.005% | 103,495 | +8.504% | |
| 2026-05-28 | 44.93 | 45.51 | 44.41 | 44.78 | -0.577% | 136,690 | +7.414% | |
| 2026-05-27 | 47.34 | 47.59 | 44.71 | 45.04 | -4.596% | 88,246 | +6.794% | |
| 2026-05-26 | 47.41 | 48.00 | 46.84 | 47.21 | +0.085% | 99,387 | +1.885% | |
| 2026-05-22 | 48.05 | 48.22 | 47.10 | 47.17 | -1.995% | 175,876 | +1.972% | |
| 2026-05-21 | 48.93 | 49.93 | 48.09 | 48.13 | +0.187% | 134,882 | -0.062% | |
| 2026-05-20 | 48.37 | 49.13 | 47.72 | 48.04 | -0.579% | 90,640 | +0.125% | |
| 2026-05-19 | 48.80 | 49.29 | 47.98 | 48.32 | -1.789% | 116,366 | -0.455% | |
| 2026-05-18 | 48.08 | 49.94 | 48.07 | 49.20 | +2.372% | 146,026 | -2.236% | |
| 2026-05-15 | 48.96 | 49.52 | 48.01 | 48.06 | -2.058% | 228,019 | +0.083% | |
| 2026-05-14 | 48.80 | 49.86 | 48.77 | 49.07 | +0.801% | 123,881 | -1.977% | |
| 2026-05-13 | 48.09 | 49.22 | 48.04 | 48.68 | +0.516% | 157,472 | -1.191% | |
| 2026-05-12 | 48.56 | 48.93 | 47.16 | 48.43 | -0.268% | 164,113 | -0.681% | |
| 2026-05-11 | 48.83 | 49.87 | 48.49 | 48.56 | +0.705% | 186,016 | -0.947% | |
| 2026-05-08 | 46.80 | 48.91 | 46.80 | 48.22 | +3.034% | 158,463 | -0.249% | |
| 2026-05-07 | 44.37 | 47.27 | 44.09 | 46.80 | +8.812% | 184,505 | +2.778% | |
| 2026-05-06 | 43.43 | 44.86 | 42.63 | 43.01 | +7.930% | 196,210 | +11.834% | |
| 2026-05-05 | 39.29 | 40.22 | 39.29 | 39.85 | +1.580% | 112,297 | +20.703% | |
| 2026-05-04 | 39.83 | 40.41 | 39.19 | 39.23 | -1.655% | 85,174 | +22.610% | |
| 2026-05-01 | 40.52 | 40.86 | 39.78 | 39.89 | -1.066% | 75,994 | +20.582% | |
| 2026-04-30 | 39.55 | 40.50 | 39.41 | 40.32 | +1.230% | 104,570 | +19.296% | |
| 2026-04-29 | 41.27 | 41.34 | 39.41 | 39.83 | -4.117% | 159,528 | +20.763% | |
| 2026-04-28 | 40.64 | 41.76 | 40.25 | 41.54 | +2.644% | 143,550 | +15.792% | |
| 2026-04-27 | 40.04 | 40.76 | 39.98 | 40.47 | +0.797% | 62,269 | +18.853% | |
| 2026-04-24 | 39.76 | 40.46 | 39.49 | 40.15 | +0.475% | 102,787 | +19.801% | |
| 2026-04-23 | 39.30 | 40.03 | 39.28 | 39.96 | +1.783% | 73,848 | +20.370% | |
| 2026-04-22 | 39.57 | 40.09 | 39.05 | 39.26 | -0.507% | 75,581 | +22.517% | |
| 2026-04-21 | 39.70 | 39.92 | 39.31 | 39.46 | -0.504% | 120,392 | +21.896% | |
| 2026-04-20 | 40.22 | 40.69 | 39.55 | 39.66 | -1.783% | 117,066 | +21.281% | |
| 2026-04-17 | 39.40 | 40.79 | 39.37 | 40.38 | +2.644% | 96,036 | +19.118% | |
| 2026-04-16 | 39.02 | 39.39 | 39.02 | 39.34 | +0.306% | 84,414 | +22.267% | |
| 2026-04-15 | 39.24 | 39.44 | 38.72 | 39.22 | -0.254% | 75,454 | +22.642% | |
| 2026-04-14 | 39.84 | 39.89 | 38.91 | 39.32 | -1.478% | 87,499 | +22.330% | |
| 2026-04-13 | 39.26 | 39.98 | 39.25 | 39.91 | +1.967% | 149,102 | +20.521% | |
| 2026-04-10 | 39.46 | 39.50 | 38.44 | 39.14 | -1.137% | 78,344 | +22.892% | |
| 2026-04-09 | 38.78 | 39.80 | 38.70 | 39.59 | +1.669% | 115,834 | +21.495% | |
| 2026-04-08 | 38.66 | 38.99 | 38.53 | 38.94 | +1.910% | 101,505 | +23.523% | |
| 2026-04-07 | 37.51 | 38.39 | 37.47 | 38.21 | +1.595% | 114,263 | +25.883% | |
| 2026-04-06 | 37.41 | 37.74 | 37.24 | 37.61 | +0.080% | 62,185 | +27.892% | |
| 2026-04-02 | 36.50 | 37.70 | 36.28 | 37.58 | +2.426% | 98,691 | +27.994% | |
| 2026-04-01 | 37.06 | 38.05 | 36.51 | 36.69 | -0.998% | 96,176 | +31.098% | |
| 2026-03-31 | 37.61 | 37.61 | 36.50 | 37.06 | -0.457% | 83,372 | +29.790% | |
| 2026-03-30 | 36.85 | 37.34 | 36.28 | 37.23 | +1.972% | 105,484 | +29.197% | |
| 2026-03-27 | 37.00 | 37.20 | 36.40 | 36.51 | -1.960% | 76,295 | +31.745% | |
| 2026-03-26 | 36.74 | 37.30 | 36.52 | 37.24 | +1.058% | 86,382 | +29.162% | |
| 2026-03-25 | 37.50 | 37.67 | 36.78 | 36.85 | -1.100% | 79,901 | +30.529% | |
| 2026-03-24 | 37.09 | 37.53 | 36.55 | 37.26 | -0.560% | 104,055 | +29.093% | |
| 2026-03-23 | 36.95 | 37.87 | 36.76 | 37.47 | +2.940% | 180,852 | +28.369% | |
| 2026-03-20 | 36.65 | 36.65 | 35.93 | 36.40 | -0.274% | 262,026 | +32.143% | |
| 2026-03-19 | 36.68 | 37.16 | 36.06 | 36.50 | -0.761% | 119,914 | +31.781% | |
| 2026-03-18 | 37.18 | 37.28 | 36.44 | 36.78 | -2.051% | 112,915 | +30.778% | |
| 2026-03-17 | 37.28 | 37.94 | 36.92 | 37.55 | +0.724% | 96,454 | +28.096% | |
| 2026-03-16 | 37.10 | 37.72 | 36.85 | 37.28 | +1.112% | 105,196 | +29.024% | |
| 2026-03-13 | 36.99 | 36.99 | 36.55 | 36.87 | +0.217% | 58,202 | +30.458% | |
| 2026-03-12 | 36.34 | 36.79 | 36.15 | 36.79 | +0.136% | 87,195 | +30.742% | |
| 2026-03-11 | 37.05 | 38.10 | 36.25 | 36.74 | -0.756% | 64,518 | +30.920% | |
| 2026-03-10 | 36.82 | 37.69 | 36.82 | 37.02 | +0.325% | 83,254 | +29.930% | |
| 2026-03-09 | 37.37 | 37.59 | 36.49 | 36.90 | -2.355% | 105,922 | +30.352% | |
| 2026-03-06 | 37.31 | 37.82 | 36.62 | 37.79 | +0.053% | 129,242 | +27.282% | |
| 2026-03-05 | 38.70 | 38.88 | 37.54 | 37.77 | -3.278% | 100,564 | +27.350% | |
| 2026-03-04 | 38.48 | 39.19 | 38.07 | 39.05 | +1.481% | 125,826 | +23.175% | |
| 2026-03-03 | 38.89 | 39.03 | 37.65 | 38.48 | -2.037% | 113,669 | +25.000% | |
| 2026-03-02 | 38.66 | 39.43 | 38.18 | 39.28 | +1.081% | 102,258 | +22.454% | |
| 2026-02-27 | 38.70 | 39.12 | 38.12 | 38.86 | +0.180% | 101,643 | +23.778% | |
| 2026-02-26 | 38.23 | 38.82 | 38.23 | 38.79 | +1.465% | 90,824 | +24.001% | |
| 2026-02-25 | 37.82 | 38.34 | 37.50 | 38.23 | +1.352% | 87,050 | +25.817% | |
| 2026-02-24 | 37.84 | 38.28 | 37.26 | 37.72 | -0.828% | 118,738 | +27.519% | Div $0.200 |
| 2026-02-23 | 38.59 | 38.97 | 37.95 | 38.03 | -1.285% | 177,713 | +26.462% | |
| 2026-02-20 | 38.20 | 38.80 | 37.67 | 38.53 | +1.182% | 234,526 | +24.838% | |
| 2026-02-19 | 38.43 | 38.72 | 37.89 | 38.08 | -1.500% | 105,302 | +26.313% | |
| 2026-02-18 | 39.61 | 39.61 | 38.20 | 38.66 | -2.398% | 168,603 | +24.418% | |
| 2026-02-17 | 39.39 | 39.84 | 38.94 | 39.61 | +0.712% | 221,112 | +21.434% | |
| 2026-02-13 | 39.60 | 39.60 | 38.70 | 39.33 | -0.682% | 137,188 | +22.298% | |
| 2026-02-12 | 39.25 | 40.63 | 38.97 | 39.60 | +2.273% | 287,758 | +21.465% | |
| 2026-02-11 | 37.62 | 39.25 | 36.98 | 38.72 | +7.169% | 265,058 | +24.225% | |
| 2026-02-10 | 36.00 | 36.38 | 35.63 | 36.13 | +0.194% | 109,496 | +33.130% | |
| 2026-02-09 | 36.91 | 37.23 | 35.99 | 36.06 | -2.672% | 99,005 | +33.389% | |
| 2026-02-06 | 37.82 | 38.10 | 36.86 | 37.05 | -1.305% | 153,202 | +29.825% | |
| 2026-02-05 | 36.89 | 37.78 | 36.89 | 37.54 | +1.928% | 141,726 | +28.130% | |
| 2026-02-04 | 36.82 | 37.10 | 36.60 | 36.83 | +0.656% | 77,772 | +30.600% | |
| 2026-02-03 | 36.43 | 37.24 | 36.20 | 36.59 | +0.439% | 92,606 | +31.457% | |
| 2026-02-02 | 35.93 | 36.63 | 35.75 | 36.43 | +1.363% | 82,042 | +32.034% | |
| 2026-01-30 | 35.42 | 36.09 | 35.16 | 35.94 | +0.870% | 141,684 | +33.834% | |
| 2026-01-29 | 34.99 | 35.72 | 34.99 | 35.63 | +2.062% | 87,699 | +34.999% | |
| 2026-01-28 | 34.80 | 35.15 | 34.56 | 34.91 | +0.287% | 162,831 | +37.783% | |
| 2026-01-27 | 35.04 | 35.04 | 34.65 | 34.81 | -0.571% | 102,057 | +38.179% | |
| 2026-01-26 | 34.48 | 35.33 | 34.48 | 35.01 | +1.921% | 80,522 | +37.389% | |
| 2026-01-23 | 35.05 | 35.44 | 34.25 | 34.35 | -2.498% | 115,437 | +40.029% | |
| 2026-01-22 | 35.45 | 35.69 | 35.13 | 35.23 | -0.761% | 95,319 | +36.531% | |
| 2026-01-21 | 35.09 | 35.66 | 35.06 | 35.50 | +1.661% | 150,774 | +35.493% | |
| 2026-01-20 | 35.11 | 35.55 | 34.84 | 34.92 | -1.412% | 148,000 | +37.743% | |
| 2026-01-16 | 35.64 | 36.14 | 35.16 | 35.42 | -0.923% | 98,576 | +35.799% | |
| 2026-01-15 | 35.68 | 36.07 | 35.36 | 35.75 | +0.224% | 87,286 | +34.545% | |
| 2026-01-14 | 35.28 | 35.70 | 35.17 | 35.67 | +1.422% | 78,598 | +34.847% | |
| 2026-01-13 | 35.91 | 36.05 | 34.92 | 35.17 | -1.869% | 87,423 | +36.764% | |
| 2026-01-12 | 35.36 | 36.00 | 34.89 | 35.84 | +0.986% | 90,787 | +34.208% | |
| 2026-01-09 | 35.96 | 36.24 | 34.98 | 35.49 | -1.608% | 86,569 | +35.531% | |
| 2026-01-08 | 35.54 | 36.62 | 35.54 | 36.07 | +1.079% | 82,671 | +33.352% | |
| 2026-01-07 | 35.63 | 35.77 | 35.20 | 35.69 | -0.266% | 78,018 | +34.791% | |
| 2026-01-06 | 36.10 | 36.22 | 35.13 | 35.78 | -1.405% | 133,772 | +34.433% | |
| 2026-01-05 | 35.58 | 36.59 | 35.40 | 36.29 | +1.996% | 118,119 | +32.543% | |
| 2026-01-02 | 36.36 | 36.54 | 35.40 | 35.58 | -2.118% | 117,277 | +35.188% | |
| 2025-12-31 | 36.55 | 36.73 | 36.22 | 36.35 | -0.438% | 72,713 | +32.325% | |
| 2025-12-30 | 36.55 | 36.73 | 36.25 | 36.51 | 0.000% | 58,780 | +31.745% | |
| 2025-12-29 | 36.54 | 36.73 | 36.23 | 36.51 | +0.192% | 71,185 | +31.745% | |
| 2025-12-26 | 37.07 | 37.18 | 36.09 | 36.44 | -1.434% | 77,201 | +31.998% | |
| 2025-12-24 | 37.05 | 37.34 | 36.78 | 36.97 | -0.135% | 48,431 | +30.105% | |
| 2025-12-23 | 37.19 | 37.49 | 37.02 | 37.02 | -0.564% | 83,755 | +29.930% | |
| 2025-12-22 | 37.05 | 37.91 | 37.01 | 37.23 | +0.976% | 118,493 | +29.197% | |
| 2025-12-19 | 36.98 | 37.22 | 36.46 | 36.87 | -0.780% | 510,838 | +30.458% | |
| 2025-12-18 | 37.33 | 37.50 | 37.03 | 37.16 | -0.455% | 206,818 | +29.440% | |
| 2025-12-17 | 36.55 | 37.35 | 36.16 | 37.33 | +1.995% | 128,734 | +28.851% | |
| 2025-12-16 | 37.03 | 37.17 | 36.30 | 36.60 | -0.840% | 113,481 | +31.421% | |
| 2025-12-15 | 36.97 | 37.30 | 36.68 | 36.91 | +0.408% | 119,035 | +30.317% | |
| 2025-12-12 | 36.49 | 37.12 | 36.12 | 36.76 | +0.712% | 145,161 | +30.849% | |
| 2025-12-11 | 35.69 | 36.73 | 35.69 | 36.50 | +2.759% | 112,593 | +31.781% | |
| 2025-12-10 | 35.23 | 35.72 | 35.02 | 35.52 | +1.081% | 130,497 | +35.417% | |
| 2025-12-09 | 34.66 | 35.46 | 34.66 | 35.14 | +1.443% | 79,607 | +36.881% | |
| 2025-12-08 | 35.13 | 35.13 | 33.53 | 34.64 | -0.802% | 119,233 | +38.857% | |
| 2025-12-05 | 35.82 | 35.82 | 34.74 | 34.92 | -2.946% | 116,245 | +37.743% | Div $0.160 |
| 2025-12-04 | 36.19 | 36.64 | 35.78 | 35.98 | -0.498% | 106,124 | +33.685% | |
| 2025-12-03 | 36.53 | 36.87 | 35.66 | 36.16 | -0.495% | 90,821 | +33.020% | |
| 2025-12-02 | 36.47 | 36.74 | 36.17 | 36.34 | -0.247% | 85,245 | +32.361% | |
| 2025-12-01 | 36.10 | 37.44 | 36.03 | 36.43 | -0.328% | 169,843 | +32.034% | |
| 2025-11-28 | 37.02 | 37.46 | 36.37 | 36.55 | -1.694% | 77,993 | +31.601% | |
| 2025-11-26 | 37.00 | 37.84 | 37.00 | 37.18 | -0.027% | 221,147 | +29.371% | |
| 2025-11-25 | 36.71 | 37.48 | 36.71 | 37.19 | +2.058% | 107,957 | +29.336% | |
| 2025-11-24 | 36.98 | 37.26 | 36.30 | 36.44 | -1.300% | 138,724 | +31.998% | |
| 2025-11-21 | 36.34 | 37.35 | 36.13 | 36.92 | +2.130% | 93,583 | +30.282% | |
| 2025-11-20 | 36.73 | 37.34 | 36.03 | 36.15 | -0.386% | 110,871 | +33.057% | |
| 2025-11-19 | 36.90 | 37.30 | 36.09 | 36.29 | -1.892% | 120,491 | +32.543% | |
| 2025-11-18 | 36.61 | 37.48 | 36.03 | 36.99 | +1.066% | 122,169 | +30.035% | |
| 2025-11-17 | 37.08 | 37.40 | 36.53 | 36.60 | -1.374% | 111,384 | +31.421% | |
| 2025-11-14 | 36.57 | 37.19 | 36.51 | 37.11 | +1.255% | 91,032 | +29.615% | |
| 2025-11-13 | 36.99 | 37.20 | 36.61 | 36.65 | -1.026% | 104,674 | +31.241% | |
| 2025-11-12 | 36.75 | 37.33 | 36.48 | 37.03 | +1.092% | 149,957 | +29.895% | |
| 2025-11-11 | 36.16 | 37.11 | 35.00 | 36.63 | +1.020% | 96,067 | +31.313% | |
| 2025-11-10 | 35.25 | 36.70 | 35.12 | 36.26 | +2.632% | 139,219 | +32.653% | |
| 2025-11-07 | 35.24 | 35.57 | 34.55 | 35.33 | +0.512% | 157,601 | +36.145% | |
| 2025-11-06 | 35.42 | 35.84 | 35.00 | 35.15 | -0.818% | 156,407 | +36.842% | |
| 2025-11-05 | 32.23 | 35.74 | 32.23 | 35.44 | +14.693% | 333,394 | +35.722% | |
| 2025-11-04 | 30.00 | 31.18 | 30.00 | 30.90 | +1.212% | 150,583 | +55.663% | |
| 2025-11-03 | 30.23 | 30.53 | 29.92 | 30.53 | +0.992% | 108,562 | +57.550% | |
| 2025-10-31 | 30.10 | 30.34 | 29.85 | 30.23 | -0.297% | 106,171 | +59.113% | |
| 2025-10-30 | 30.04 | 30.52 | 30.04 | 30.32 | +0.932% | 102,524 | +58.641% | |
| 2025-10-29 | 30.51 | 30.77 | 29.86 | 30.04 | -2.118% | 96,597 | +60.120% | |
| 2025-10-28 | 30.78 | 30.80 | 30.18 | 30.69 | -0.840% | 95,235 | +56.729% | |
| 2025-10-27 | 31.37 | 31.66 | 30.88 | 30.95 | -1.213% | 72,595 | +55.412% | |
| 2025-10-24 | 30.99 | 31.37 | 30.49 | 31.33 | +1.490% | 76,329 | +53.527% | |
| 2025-10-23 | 30.86 | 30.91 | 30.50 | 30.87 | +0.521% | 75,722 | +55.815% | |
| 2025-10-22 | 31.20 | 31.27 | 30.66 | 30.71 | -1.254% | 94,053 | +56.627% | |
| 2025-10-21 | 30.76 | 31.21 | 30.76 | 31.10 | +0.647% | 69,031 | +54.662% | |
| 2025-10-20 | 30.65 | 30.99 | 30.61 | 30.90 | +1.212% | 69,274 | +55.663% | |
| 2025-10-17 | 30.37 | 30.71 | 30.37 | 30.53 | +0.461% | 101,023 | +57.550% | |
| 2025-10-16 | 31.00 | 31.01 | 30.11 | 30.39 | -2.408% | 142,656 | +58.276% | |
| 2025-10-15 | 31.39 | 31.40 | 30.73 | 31.14 | -0.479% | 93,397 | +54.464% | |
| 2025-10-14 | 30.14 | 31.47 | 30.14 | 31.29 | +2.792% | 108,804 | +53.723% | |
| 2025-10-13 | 30.72 | 30.92 | 29.96 | 30.44 | -0.066% | 116,605 | +58.016% | |
| 2025-10-10 | 30.77 | 31.07 | 30.32 | 30.46 | -1.007% | 116,130 | +57.912% | |
| 2025-10-09 | 31.03 | 31.08 | 30.56 | 30.77 | -0.997% | 84,063 | +56.321% | |
| 2025-10-08 | 31.14 | 31.45 | 31.04 | 31.08 | +0.290% | 81,329 | +54.762% | |
| 2025-10-07 | 31.25 | 31.43 | 30.87 | 30.99 | -0.832% | 76,774 | +55.211% | |
| 2025-10-06 | 31.05 | 31.68 | 31.05 | 31.25 | +1.659% | 127,196 | +53.920% | |
| 2025-10-03 | 30.31 | 31.10 | 30.31 | 30.74 | +1.856% | 150,556 | +56.474% | |
| 2025-10-02 | 29.99 | 30.33 | 29.74 | 30.18 | +0.500% | 100,048 | +59.377% | |
| 2025-10-01 | 30.17 | 30.28 | 29.89 | 30.03 | -1.282% | 95,098 | +60.173% | |
| 2025-09-30 | 30.07 | 30.72 | 29.98 | 30.42 | +1.097% | 101,372 | +58.120% | |
| 2025-09-29 | 30.78 | 30.78 | 30.03 | 30.09 | -2.242% | 110,109 | +59.854% | |
| 2025-09-26 | 30.64 | 30.89 | 30.39 | 30.78 | +0.819% | 70,574 | +56.270% | |
| 2025-09-25 | 30.94 | 31.04 | 30.34 | 30.53 | -1.325% | 79,456 | +57.550% | |
| 2025-09-24 | 31.19 | 31.43 | 30.66 | 30.94 | -0.802% | 81,985 | +55.462% | |
| 2025-09-23 | 31.23 | 31.47 | 31.08 | 31.19 | +0.386% | 101,937 | +54.216% | |
| 2025-09-22 | 31.07 | 31.45 | 30.75 | 31.07 | -0.703% | 112,370 | +54.812% | |
| 2025-09-19 | 32.58 | 32.58 | 31.26 | 31.29 | -3.723% | 336,464 | +53.723% | |
| 2025-09-18 | 31.86 | 32.55 | 31.69 | 32.50 | +2.621% | 193,519 | +48.000% | |
| 2025-09-17 | 31.26 | 32.19 | 31.16 | 31.67 | +1.735% | 111,614 | +51.879% | |
| 2025-09-16 | 31.82 | 31.82 | 30.71 | 31.13 | -2.168% | 105,702 | +54.513% | |
| 2025-09-15 | 31.68 | 31.98 | 31.59 | 31.82 | +0.537% | 134,353 | +51.163% | |
| 2025-09-12 | 31.90 | 32.22 | 31.58 | 31.65 | -1.340% | 94,536 | +51.975% | |
| 2025-09-11 | 31.13 | 32.10 | 30.91 | 32.08 | +3.284% | 165,005 | +49.938% | |
| 2025-09-10 | 30.73 | 31.06 | 30.53 | 31.06 | +0.779% | 103,845 | +54.862% | |
| 2025-09-09 | 31.05 | 31.16 | 30.72 | 30.82 | -0.484% | 69,398 | +56.067% | |
| 2025-09-08 | 31.32 | 31.32 | 30.84 | 30.97 | -0.610% | 125,526 | +55.312% | |
| 2025-09-05 | 31.83 | 31.97 | 30.98 | 31.16 | -1.982% | 98,763 | +54.365% | |
| 2025-09-04 | 30.62 | 31.96 | 30.45 | 31.79 | +4.435% | 130,121 | +51.305% | |
| 2025-09-03 | 30.26 | 30.59 | 30.23 | 30.44 | +0.197% | 122,693 | +58.016% | |
| 2025-09-02 | 30.60 | 30.70 | 30.23 | 30.38 | -1.171% | 114,193 | +58.328% | |
| 2025-08-29 | 30.82 | 30.94 | 30.49 | 30.74 | -0.260% | 141,488 | +56.474% | Div $0.160 |
| 2025-08-28 | 31.38 | 31.38 | 30.79 | 30.82 | -1.313% | 88,676 | +56.067% | |
| 2025-08-27 | 31.00 | 31.38 | 31.00 | 31.23 | +0.353% | 77,820 | +54.019% | |
| 2025-08-26 | 31.17 | 31.30 | 30.95 | 31.12 | -0.384% | 82,939 | +54.563% | |
| 2025-08-25 | 31.75 | 32.13 | 31.19 | 31.24 | -1.606% | 141,490 | +53.969% | |
| 2025-08-22 | 31.54 | 32.13 | 31.50 | 31.75 | +1.665% | 103,425 | +51.496% | |
| 2025-08-21 | 31.16 | 31.46 | 31.10 | 31.23 | +0.225% | 109,830 | +54.019% | |
| 2025-08-20 | 30.76 | 31.21 | 30.60 | 31.16 | +1.963% | 117,012 | +54.365% | |
| 2025-08-19 | 30.45 | 30.98 | 30.35 | 30.56 | +0.065% | 69,639 | +57.395% | |
| 2025-08-18 | 30.49 | 30.56 | 30.17 | 30.54 | -0.391% | 104,496 | +57.498% | |
| 2025-08-15 | 30.75 | 30.75 | 30.17 | 30.66 | +0.360% | 352,975 | +56.882% | |
| 2025-08-14 | 30.50 | 30.77 | 30.47 | 30.55 | -0.812% | 90,469 | +57.447% | |
| 2025-08-13 | 30.69 | 31.15 | 30.49 | 30.80 | +0.719% | 120,560 | +56.169% | |
| 2025-08-12 | 30.00 | 30.72 | 29.80 | 30.58 | +2.206% | 152,889 | +57.292% | |
| 2025-08-11 | 29.39 | 29.98 | 29.34 | 29.92 | +2.959% | 167,829 | +60.762% | |
| 2025-08-08 | 29.14 | 29.53 | 28.98 | 29.06 | +0.069% | 91,966 | +65.520% | |
| 2025-08-07 | 28.78 | 29.04 | 28.07 | 29.04 | +1.114% | 164,851 | +65.634% | |
| 2025-08-06 | 30.00 | 30.00 | 27.78 | 28.72 | +7.164% | 220,080 | +67.479% | |
| 2025-08-05 | 26.51 | 26.90 | 26.23 | 26.80 | +0.525% | 95,579 | +79.478% | |
| 2025-08-04 | 26.23 | 26.69 | 26.11 | 26.66 | +2.106% | 88,564 | +80.420% | |
| 2025-08-01 | 26.42 | 26.42 | 25.79 | 26.11 | -1.657% | 102,768 | +84.221% | |
| 2025-07-31 | 26.48 | 26.90 | 26.23 | 26.55 | -0.711% | 130,088 | +81.168% | |
| 2025-07-30 | 27.26 | 27.48 | 26.57 | 26.74 | -2.159% | 150,898 | +79.880% | |
| 2025-07-29 | 26.91 | 27.63 | 26.67 | 27.33 | +2.283% | 265,321 | +75.997% | |
| 2025-07-28 | 26.74 | 27.27 | 26.46 | 26.72 | -0.632% | 119,295 | +80.015% | |
| 2025-07-25 | 26.91 | 27.16 | 26.83 | 26.89 | -0.037% | 77,469 | +78.877% | |
| 2025-07-24 | 27.56 | 27.80 | 26.89 | 26.90 | -3.307% | 126,646 | +78.810% | |
| 2025-07-23 | 27.73 | 28.07 | 27.50 | 27.82 | +0.870% | 111,721 | +72.897% | |
| 2025-07-22 | 27.29 | 27.65 | 27.20 | 27.58 | +1.360% | 116,781 | +74.402% | |
| 2025-07-21 | 27.53 | 27.63 | 27.08 | 27.21 | -0.766% | 116,659 | +76.773% | |
| 2025-07-18 | 27.66 | 27.75 | 27.39 | 27.42 | -0.291% | 112,442 | +75.419% | |
| 2025-07-17 | 26.87 | 27.57 | 26.87 | 27.50 | +1.701% | 119,321 | +74.909% | |
| 2025-07-16 | 27.30 | 27.74 | 26.61 | 27.04 | -0.148% | 186,525 | +77.885% | |
| 2025-07-15 | 27.93 | 27.93 | 27.06 | 27.08 | -3.458% | 128,214 | +77.622% | |
| 2025-07-14 | 27.15 | 28.10 | 27.14 | 28.05 | +3.429% | 212,194 | +71.480% | |
| 2025-07-11 | 27.22 | 27.34 | 26.95 | 27.12 | -1.418% | 117,108 | +77.360% | |
| 2025-07-10 | 27.76 | 27.76 | 27.26 | 27.51 | -1.008% | 98,912 | +74.846% | |
| 2025-07-09 | 27.78 | 27.81 | 27.34 | 27.79 | +0.725% | 161,223 | +73.084% | |
| 2025-07-08 | 27.62 | 28.12 | 27.52 | 27.59 | -0.109% | 156,793 | +74.339% | |
| 2025-07-07 | 28.21 | 28.34 | 27.46 | 27.62 | -1.918% | 108,362 | +74.149% | |
| 2025-07-03 | 27.83 | 28.20 | 27.83 | 28.16 | +1.771% | 51,246 | +70.810% | |
| 2025-07-02 | 28.42 | 28.42 | 27.31 | 27.67 | -2.467% | 142,567 | +73.834% | |
| 2025-07-01 | 28.59 | 28.95 | 28.32 | 28.37 | -1.150% | 106,229 | +69.545% | |
| 2025-06-30 | 28.55 | 28.89 | 28.10 | 28.70 | +0.702% | 145,657 | +67.596% | |
| 2025-06-27 | 28.52 | 28.66 | 28.20 | 28.50 | +0.176% | 183,011 | +68.772% | |
| 2025-06-26 | 27.88 | 28.47 | 27.69 | 28.45 | +2.338% | 112,829 | +69.069% | |
| 2025-06-25 | 28.50 | 28.50 | 27.64 | 27.80 | -2.967% | 98,492 | +73.022% | |
| 2025-06-24 | 28.92 | 29.02 | 28.39 | 28.65 | -0.624% | 97,026 | +67.888% | |
| 2025-06-23 | 28.48 | 28.83 | 28.15 | 28.83 | +0.839% | 91,811 | +66.840% | |
| 2025-06-20 | 28.85 | 29.10 | 28.55 | 28.59 | +0.070% | 403,359 | +68.241% | |
| 2025-06-18 | 28.43 | 29.19 | 28.36 | 28.57 | +0.316% | 207,749 | +68.358% | |
| 2025-06-17 | 28.12 | 28.60 | 28.06 | 28.48 | +0.672% | 115,055 | +68.890% | |
| 2025-06-16 | 28.01 | 28.67 | 27.88 | 28.29 | +1.507% | 102,414 | +70.025% | |
| 2025-06-13 | 28.11 | 28.25 | 27.82 | 27.87 | -2.004% | 74,079 | +72.587% | |
| 2025-06-12 | 28.18 | 28.47 | 28.00 | 28.44 | +0.530% | 101,814 | +69.128% | |
| 2025-06-11 | 28.47 | 28.82 | 28.11 | 28.29 | +0.106% | 100,789 | +70.025% | |
| 2025-06-10 | 28.32 | 28.47 | 28.00 | 28.26 | -0.282% | 90,454 | +70.205% | |
| 2025-06-09 | 28.50 | 28.50 | 27.64 | 28.34 | -0.176% | 108,577 | +69.725% | |
| 2025-06-06 | 28.36 | 28.57 | 28.06 | 28.39 | +0.888% | 66,774 | +69.426% | Div $0.160 |
| 2025-06-05 | 28.29 | 28.29 | 27.81 | 28.14 | +0.178% | 90,331 | +70.931% | |
| 2025-06-04 | 28.40 | 28.64 | 27.84 | 28.09 | -1.057% | 139,791 | +71.235% | |
| 2025-06-03 | 28.32 | 28.55 | 27.91 | 28.39 | -0.316% | 88,900 | +69.426% | |
| 2025-06-02 | 28.49 | 28.57 | 27.82 | 28.48 | +0.105% | 131,595 | +68.890% | |
| 2025-05-30 | 28.52 | 28.66 | 28.30 | 28.45 | -0.906% | 92,546 | +69.069% | |
| 2025-05-29 | 28.29 | 28.71 | 27.98 | 28.71 | +1.845% | 87,891 | +67.537% | |
| 2025-05-28 | 28.48 | 28.63 | 28.10 | 28.19 | -1.606% | 96,142 | +70.628% | |
| 2025-05-27 | 28.09 | 28.72 | 27.97 | 28.65 | +3.058% | 70,089 | +67.888% | |
| 2025-05-23 | 27.17 | 27.88 | 27.11 | 27.80 | +0.798% | 76,805 | +73.022% | |
| 2025-05-22 | 27.83 | 28.01 | 27.58 | 27.58 | -0.720% | 62,418 | +74.402% | |
| 2025-05-21 | 28.13 | 28.35 | 27.57 | 27.78 | -2.252% | 121,624 | +73.146% | |
| 2025-05-20 | 28.31 | 28.60 | 27.76 | 28.42 | 0.000% | 42,948 | +69.247% |