KNSL
Kinsale Capital Group, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:59 PM EDT
329.85USD-1.399%(-4.68)258,565
After-hoursOct 2, 2026 4:39:30 PM EDT
329.72USD-0.039%(-0.13)
KNSL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 335.30 | 337.78 | 329.12 | 329.72 | -1.438% | 258,565 | 0.000% |
| 2026-10-01 | 326.21 | 339.46 | 326.21 | 334.53 | +3.650% | 276,411 | -1.438% |
| 2026-09-30 | 324.78 | 324.78 | 320.20 | 322.75 | -0.155% | 291,315 | +2.160% |
| 2026-09-29 | 321.07 | 324.24 | 319.00 | 323.25 | -0.514% | 285,181 | +2.002% |
| 2026-09-28 | 326.56 | 328.64 | 321.58 | 324.92 | -1.685% | 267,789 | +1.477% |
| 2026-09-25 | 340.43 | 340.43 | 330.16 | 330.49 | -2.943% | 197,230 | -0.233% |
| 2026-09-24 | 339.89 | 345.05 | 335.65 | 340.51 | +0.333% | 265,769 | -3.169% |
| 2026-09-23 | 354.38 | 355.24 | 339.19 | 339.38 | -3.539% | 179,546 | -2.846% |
| 2026-09-22 | 360.66 | 364.00 | 350.40 | 351.83 | -1.776% | 190,330 | -6.284% |
| 2026-09-21 | 357.35 | 363.17 | 356.30 | 358.19 | +0.376% | 162,700 | -7.948% |
| 2026-09-18 | 358.96 | 358.96 | 354.51 | 356.85 | -0.745% | 301,188 | -7.603% |
| 2026-09-17 | 364.43 | 364.43 | 356.60 | 359.53 | -0.338% | 177,619 | -8.291% |
| 2026-09-16 | 365.56 | 365.76 | 358.54 | 360.75 | -2.289% | 228,580 | -8.602% |
| 2026-09-15 | 362.94 | 370.30 | 359.99 | 369.20 | +1.459% | 311,266 | -10.693% |
| 2026-09-14 | 368.30 | 373.52 | 361.43 | 363.89 | +1.078% | 137,048 | -9.390% |
| 2026-09-11 | 365.42 | 365.42 | 356.40 | 360.01 | -0.742% | 116,028 | -8.414% |
| 2026-09-10 | 363.99 | 365.23 | 358.47 | 362.70 | +0.862% | 148,083 | -9.093% |
| 2026-09-09 | 363.77 | 363.77 | 358.01 | 359.60 | -2.094% | 139,382 | -8.309% |
| 2026-09-08 | 369.06 | 371.19 | 365.65 | 367.29 | -1.576% | 236,292 | -10.229% |
| 2026-09-04 | 377.00 | 380.65 | 372.82 | 373.17 | -2.561% | 131,140 | -11.643% |
| 2026-09-03 | 380.15 | 387.54 | 378.19 | 382.98 | +1.646% | 198,927 | -13.907% |
| 2026-09-02 | 373.74 | 379.38 | 370.02 | 376.78 | +1.146% | 190,939 | -12.490% |
| 2026-09-01 | 374.41 | 381.51 | 371.43 | 372.51 | -0.372% | 196,486 | -11.487% |
| 2026-08-31 | 376.32 | 379.99 | 372.15 | 373.90 | -1.763% | 157,570 | -11.816% |
| 2026-08-28 | 383.92 | 385.97 | 379.42 | 380.61 | -0.312% | 157,475 | -13.371% |
| 2026-08-27 | 382.21 | 385.01 | 378.59 | 381.80 | -1.377% | 171,283 | -13.641% |
| 2026-08-26 | 387.74 | 393.56 | 387.01 | 387.13 | -0.211% | 113,480 | -14.830% |
| 2026-08-25 | 394.45 | 398.58 | 387.75 | 387.95 | -1.911% | 234,981 | -15.010% |
| 2026-08-24 | 386.10 | 396.37 | 386.10 | 395.51 | +3.118% | 272,861 | -16.634% |
| 2026-08-21 | 383.66 | 388.72 | 381.54 | 383.55 | +0.630% | 143,705 | -14.035% |
| 2026-08-20 | 378.06 | 385.81 | 378.01 | 381.15 | +0.456% | 138,905 | -13.493% |
| 2026-08-19 | 375.76 | 385.88 | 375.27 | 379.42 | +1.800% | 190,817 | -13.099% |
| 2026-08-18 | 372.67 | 380.27 | 371.86 | 372.71 | +1.512% | 184,179 | -11.534% |
| 2026-08-17 | 376.51 | 379.15 | 366.85 | 367.16 | -3.173% | 194,080 | -10.197% |
| 2026-08-14 | 378.18 | 381.41 | 374.35 | 379.19 | +0.589% | 192,729 | -13.046% |
| 2026-08-13 | 376.90 | 380.94 | 371.70 | 376.97 | +0.924% | 180,594 | -12.534% |
| 2026-08-12 | 369.94 | 375.29 | 366.50 | 373.52 | -0.288% | 180,742 | -11.726% |
| 2026-08-11 | 366.37 | 378.00 | 366.37 | 374.60 | +1.628% | 210,827 | -11.981% |
| 2026-08-10 | 374.68 | 374.68 | 365.58 | 368.60 | -1.381% | 254,729 | -10.548% |
| 2026-08-07 | 372.29 | 378.76 | 369.08 | 373.76 | -0.693% | 210,600 | -11.783% |
| 2026-08-06 | 374.00 | 376.93 | 369.08 | 376.37 | +1.456% | 259,032 | -12.395% |
| 2026-08-05 | 364.78 | 372.36 | 361.06 | 370.97 | +2.246% | 327,199 | -11.119% |
| 2026-08-04 | 353.50 | 365.96 | 350.01 | 362.82 | +0.660% | 386,184 | -9.123% |
| 2026-08-03 | 360.00 | 366.59 | 356.15 | 360.44 | +1.128% | 270,961 | -8.523% |
| 2026-07-31 | 350.91 | 359.70 | 350.91 | 356.42 | +0.155% | 277,807 | -7.491% |
| 2026-07-30 | 367.00 | 369.10 | 348.72 | 355.87 | -5.522% | 347,969 | -7.348% |
| 2026-07-29 | 364.93 | 378.91 | 364.93 | 376.67 | +1.731% | 344,570 | -12.464% |
| 2026-07-28 | 366.72 | 380.20 | 366.39 | 370.26 | +2.409% | 429,446 | -10.949% |
| 2026-07-27 | 349.00 | 364.06 | 344.27 | 361.55 | +3.566% | 445,164 | -8.804% |
| 2026-07-24 | 338.90 | 356.25 | 333.50 | 349.10 | +5.062% | 575,307 | -5.551% |
| 2026-07-23 | 320.45 | 334.13 | 320.04 | 332.28 | +2.039% | 481,572 | -0.770% |
| 2026-07-22 | 335.55 | 342.32 | 322.99 | 325.64 | -4.071% | 318,815 | +1.253% |
| 2026-07-21 | 344.88 | 351.00 | 336.99 | 339.46 | -3.047% | 235,055 | -2.869% |
| 2026-07-20 | 344.46 | 354.04 | 341.22 | 350.13 | +1.785% | 321,691 | -5.829% |
| 2026-07-17 | 339.00 | 349.96 | 339.00 | 343.99 | +2.524% | 264,328 | -4.148% |
| 2026-07-16 | 320.21 | 337.62 | 320.21 | 335.52 | +4.978% | 319,641 | -1.729% |
| 2026-07-15 | 332.02 | 336.08 | 319.16 | 319.61 | -5.200% | 366,636 | +3.163% |
| 2026-07-14 | 339.79 | 342.93 | 335.97 | 337.14 | -2.267% | 186,189 | -2.201% |
| 2026-07-13 | 344.40 | 347.20 | 340.65 | 344.96 | +1.289% | 309,867 | -4.418% |
| 2026-07-10 | 340.70 | 344.96 | 337.36 | 340.57 | +0.588% | 173,001 | -3.186% |
| 2026-07-09 | 343.81 | 344.72 | 336.74 | 338.58 | -2.133% | 218,035 | -2.617% |
| 2026-07-08 | 348.86 | 350.38 | 345.27 | 345.96 | -0.794% | 260,522 | -4.694% |
| 2026-07-07 | 352.27 | 356.67 | 346.45 | 348.73 | +0.432% | 287,538 | -5.451% |
| 2026-07-06 | 350.26 | 355.74 | 345.47 | 347.23 | -2.147% | 295,748 | -5.043% |
| 2026-07-02 | 346.50 | 355.89 | 341.55 | 354.85 | +2.775% | 333,512 | -7.082% |
| 2026-07-01 | 333.30 | 346.84 | 332.39 | 345.27 | +4.688% | 428,579 | -4.504% |
| 2026-06-30 | 330.93 | 332.92 | 327.71 | 329.81 | -0.666% | 264,786 | -0.027% |
| 2026-06-29 | 332.00 | 332.25 | 323.36 | 332.02 | +1.093% | 332,307 | -0.693% |
| 2026-06-26 | 309.60 | 328.43 | 309.51 | 328.43 | +6.484% | 921,177 | +0.393% |
| 2026-06-25 | 308.05 | 313.48 | 306.94 | 308.43 | -0.631% | 321,893 | +6.903% |
| 2026-06-24 | 306.88 | 317.37 | 306.00 | 310.39 | +1.941% | 400,086 | +6.228% |
| 2026-06-23 | 301.51 | 311.04 | 300.57 | 304.48 | +3.196% | 606,319 | +8.290% |
| 2026-06-22 | 306.86 | 314.88 | 294.55 | 295.05 | -4.468% | 506,054 | +11.751% |
| 2026-06-18 | 309.79 | 312.82 | 305.28 | 308.85 | -0.120% | 366,982 | +6.757% |
| 2026-06-17 | 310.43 | 315.14 | 305.88 | 309.22 | -1.110% | 250,448 | +6.630% |
| 2026-06-16 | 313.22 | 317.89 | 310.42 | 312.69 | +0.276% | 195,435 | +5.446% |
| 2026-06-15 | 312.00 | 319.25 | 311.41 | 311.83 | +0.145% | 361,679 | +5.737% |
| 2026-06-12 | 310.21 | 313.87 | 304.81 | 311.38 | +0.232% | 273,802 | +5.890% |
| 2026-06-11 | 313.58 | 316.75 | 310.58 | 310.66 | -0.928% | 174,412 | +6.135% |
| 2026-06-10 | 308.45 | 315.78 | 307.00 | 313.57 | +3.403% | 321,326 | +5.150% |
| 2026-06-09 | 301.34 | 306.17 | 299.01 | 303.25 | +1.398% | 192,687 | +8.729% |
| 2026-06-08 | 301.70 | 305.29 | 297.77 | 299.07 | -2.303% | 280,259 | +10.248% |
| 2026-06-05 | 299.37 | 306.70 | 296.25 | 306.12 | +3.524% | 267,888 | +7.709% |
| 2026-06-04 | 296.47 | 301.99 | 291.11 | 295.70 | +1.895% | 376,963 | +11.505% |
| 2026-06-03 | 293.66 | 293.79 | 287.20 | 290.20 | -1.760% | 287,588 | +13.618% |
| 2026-06-02 | 300.10 | 301.75 | 294.00 | 295.40 | -2.678% | 329,288 | +11.618% |
| 2026-06-01 | 303.00 | 309.56 | 300.23 | 303.53 | -0.407% | 223,632 | +8.628% |
| 2026-05-29 | 306.92 | 313.96 | 302.98 | 304.77 | -1.042% | 353,381 | +8.187% |
| 2026-05-28 | 302.47 | 311.34 | 300.00 | 307.98 | +0.624% | 298,270 | +7.059% |
| 2026-05-27 | 312.46 | 316.27 | 306.07 | 306.07 | -1.907% | 310,757 | +7.727% |
| 2026-05-26 | 308.71 | 313.54 | 305.64 | 312.02 | +0.590% | 227,414 | +5.673% |
| 2026-05-22 | 313.13 | 313.92 | 306.71 | 310.19 | -0.590% | 207,590 | +6.296% |
| 2026-05-21 | 307.52 | 313.84 | 303.83 | 312.03 | +0.106% | 186,972 | +5.669% |
| 2026-05-20 | 313.00 | 313.60 | 307.15 | 311.70 | -0.609% | 237,211 | +5.781% |
| 2026-05-19 | 326.19 | 329.39 | 311.28 | 313.61 | -3.436% | 388,704 | +5.137% |
| 2026-05-18 | 311.30 | 329.18 | 311.30 | 324.77 | +4.330% | 348,060 | +1.524% |
| 2026-05-15 | 307.50 | 313.07 | 307.07 | 311.29 | +2.455% | 311,191 | +5.921% |
| 2026-05-14 | 301.60 | 307.45 | 298.95 | 303.83 | +1.122% | 265,788 | +8.521% |
| 2026-05-13 | 299.65 | 305.93 | 296.06 | 300.46 | -0.900% | 312,390 | +9.738% |
| 2026-05-12 | 302.72 | 307.80 | 299.50 | 303.19 | +1.158% | 370,951 | +8.750% |
| 2026-05-11 | 304.70 | 304.70 | 297.10 | 299.72 | -1.689% | 268,848 | +10.009% |
| 2026-05-08 | 309.10 | 312.00 | 303.43 | 304.87 | -1.282% | 317,506 | +8.151% |
| 2026-05-07 | 303.07 | 311.00 | 293.78 | 308.83 | +1.719% | 599,361 | +6.764% |
| 2026-05-06 | 306.51 | 313.16 | 303.51 | 303.61 | -0.459% | 546,463 | +8.600% |
| 2026-05-05 | 304.16 | 308.48 | 300.23 | 305.01 | +0.279% | 321,410 | +8.101% |
| 2026-05-04 | 309.36 | 317.92 | 303.08 | 304.16 | -2.432% | 574,263 | +8.403% |
| 2026-05-01 | 326.17 | 328.45 | 308.61 | 311.74 | -3.668% | 332,932 | +5.768% |
| 2026-04-30 | 327.13 | 331.10 | 321.52 | 323.61 | -2.241% | 257,040 | +1.888% |
| 2026-04-29 | 326.31 | 332.40 | 323.01 | 331.03 | +0.593% | 361,519 | -0.396% |
| 2026-04-28 | 330.59 | 333.09 | 324.00 | 329.08 | +0.406% | 253,859 | +0.194% |
| 2026-04-27 | 342.41 | 342.41 | 326.80 | 327.75 | -5.022% | 360,970 | +0.601% |
| 2026-04-24 | 340.84 | 346.86 | 323.00 | 345.08 | -0.782% | 400,782 | -4.451% |
| 2026-04-23 | 351.14 | 352.17 | 345.30 | 347.80 | -0.489% | 333,477 | -5.198% |
| 2026-04-22 | 358.89 | 358.89 | 347.77 | 349.51 | -2.605% | 268,760 | -5.662% |
| 2026-04-21 | 358.83 | 361.08 | 354.05 | 358.86 | +0.218% | 200,234 | -8.120% |
| 2026-04-20 | 359.29 | 362.46 | 354.31 | 358.08 | -0.748% | 247,291 | -7.920% |
| 2026-04-17 | 360.02 | 363.57 | 358.11 | 360.78 | +0.485% | 185,149 | -8.609% |
| 2026-04-16 | 355.09 | 362.06 | 355.09 | 359.04 | +0.291% | 167,184 | -8.166% |
| 2026-04-15 | 355.36 | 361.78 | 348.92 | 358.00 | +2.137% | 221,437 | -7.899% |
| 2026-04-14 | 356.76 | 357.50 | 350.03 | 350.51 | -1.944% | 413,196 | -5.931% |
| 2026-04-13 | 348.30 | 360.99 | 345.27 | 357.46 | +2.627% | 194,033 | -7.760% |
| 2026-04-10 | 361.25 | 363.57 | 348.13 | 348.31 | -3.721% | 232,816 | -5.337% |
| 2026-04-09 | 352.35 | 365.64 | 349.87 | 361.77 | +1.501% | 217,742 | -8.859% |
| 2026-04-08 | 348.75 | 359.00 | 347.06 | 356.42 | +3.232% | 269,929 | -7.491% |
| 2026-04-07 | 346.00 | 351.62 | 342.00 | 345.26 | -0.153% | 219,248 | -4.501% |
| 2026-04-06 | 338.77 | 347.38 | 336.65 | 345.79 | +0.258% | 193,227 | -4.647% |
| 2026-04-02 | 345.66 | 352.09 | 339.33 | 344.90 | -0.260% | 291,488 | -4.401% |
| 2026-04-01 | 345.00 | 349.63 | 335.48 | 345.80 | +1.212% | 280,945 | -4.650% |
| 2026-03-31 | 339.33 | 345.36 | 335.19 | 341.66 | +1.476% | 298,094 | -3.495% |
| 2026-03-30 | 329.64 | 343.50 | 328.13 | 336.69 | +2.872% | 265,970 | -2.070% |
| 2026-03-27 | 334.00 | 334.15 | 326.98 | 327.29 | -2.383% | 219,012 | +0.742% |
| 2026-03-26 | 327.45 | 336.51 | 327.25 | 335.28 | +2.463% | 231,906 | -1.658% |
| 2026-03-25 | 326.35 | 331.33 | 321.97 | 327.22 | +0.221% | 354,959 | +0.764% |
| 2026-03-24 | 328.45 | 331.97 | 325.00 | 326.50 | -0.472% | 174,175 | +0.986% |
| 2026-03-23 | 334.18 | 337.45 | 327.84 | 328.05 | -0.049% | 320,392 | +0.509% |
| 2026-03-20 | 324.67 | 331.37 | 323.37 | 328.21 | +0.456% | 383,026 | +0.460% |
| 2026-03-19 | 340.99 | 344.00 | 322.96 | 326.72 | -6.196% | 430,730 | +0.918% |
| 2026-03-18 | 353.12 | 356.37 | 345.33 | 348.30 | -2.091% | 256,756 | -5.334% |
| 2026-03-17 | 362.06 | 368.55 | 355.70 | 355.74 | -0.811% | 211,351 | -7.314% |
| 2026-03-16 | 363.61 | 368.80 | 358.30 | 358.65 | -1.070% | 161,014 | -8.066% |
| 2026-03-13 | 367.78 | 370.00 | 359.75 | 362.53 | +0.185% | 127,215 | -9.050% |
| 2026-03-12 | 359.84 | 367.13 | 358.09 | 361.86 | +0.338% | 174,101 | -8.882% |
| 2026-03-11 | 361.54 | 363.06 | 356.89 | 360.64 | +0.239% | 176,899 | -8.574% |
| 2026-03-10 | 362.33 | 362.33 | 351.78 | 359.78 | -0.734% | 357,742 | -8.355% |
| 2026-03-09 | 370.00 | 370.00 | 360.09 | 362.44 | -2.575% | 226,332 | -9.028% |
| 2026-03-06 | 376.21 | 377.78 | 370.50 | 372.02 | -1.709% | 168,040 | -11.370% |
| 2026-03-05 | 382.00 | 384.94 | 375.50 | 378.49 | -1.299% | 158,001 | -12.885% |
| 2026-03-04 | 391.21 | 393.00 | 380.75 | 383.47 | -2.422% | 173,616 | -14.017% |
| 2026-03-03 | 390.00 | 393.53 | 383.32 | 392.99 | -0.805% | 147,107 | -16.100% |
| 2026-03-02 | 384.90 | 397.73 | 384.90 | 396.18 | +1.671% | 187,755 | -16.775% |
| 2026-02-27 | 382.67 | 391.42 | 377.00 | 389.67 | +1.885% | 267,898 | -15.385% |
| 2026-02-26 | 375.66 | 384.62 | 374.68 | 382.46 | +2.492% | 238,217 | -13.790% |
| 2026-02-25 | 375.00 | 376.47 | 367.96 | 373.16 | -1.996% | 355,010 | -11.641% |
| 2026-02-24 | 372.70 | 381.66 | 370.05 | 380.76 | +2.163% | 242,744 | -13.405% |
| 2026-02-23 | 373.00 | 377.65 | 370.53 | 372.70 | -0.190% | 270,832 | -11.532% |
| 2026-02-20 | 376.53 | 377.86 | 369.26 | 373.41 | -0.158% | 321,010 | -11.700% |
| 2026-02-19 | 379.97 | 383.94 | 372.81 | 374.00 | -1.467% | 265,672 | -11.840% |
| 2026-02-18 | 378.08 | 388.87 | 377.04 | 379.57 | +0.775% | 366,038 | -13.133% |
| 2026-02-17 | 370.92 | 387.77 | 368.39 | 376.65 | +1.435% | 446,973 | -12.460% |
| 2026-02-13 | 360.00 | 377.78 | 341.06 | 371.32 | -7.401% | 890,096 | -11.203% |
| 2026-02-12 | 404.64 | 414.19 | 398.45 | 401.00 | -1.085% | 369,293 | -17.776% |
| 2026-02-11 | 396.31 | 406.39 | 386.32 | 405.40 | +1.859% | 277,805 | -18.668% |
| 2026-02-10 | 390.54 | 399.47 | 388.82 | 398.00 | +1.939% | 157,740 | -17.156% |
| 2026-02-09 | 412.00 | 417.44 | 384.12 | 390.43 | -5.716% | 238,712 | -15.550% |
| 2026-02-06 | 416.79 | 421.90 | 410.65 | 414.10 | +0.892% | 189,785 | -20.377% |
| 2026-02-05 | 414.84 | 418.00 | 407.35 | 410.44 | +0.382% | 167,525 | -19.667% |
| 2026-02-04 | 394.00 | 411.49 | 389.39 | 408.88 | +4.367% | 182,544 | -19.360% |
| 2026-02-03 | 390.00 | 397.98 | 384.01 | 391.77 | -0.369% | 148,487 | -15.838% |
| 2026-02-02 | 393.17 | 394.21 | 387.68 | 393.22 | -0.672% | 144,722 | -16.149% |
| 2026-01-30 | 396.74 | 399.81 | 389.52 | 395.88 | +0.152% | 126,345 | -16.712% |
| 2026-01-29 | 391.35 | 398.01 | 387.08 | 395.28 | +1.421% | 148,930 | -16.586% |
| 2026-01-28 | 385.22 | 395.93 | 382.00 | 389.74 | +0.794% | 118,933 | -15.400% |
| 2026-01-27 | 398.39 | 398.99 | 381.34 | 386.67 | -3.909% | 345,449 | -14.728% |
| 2026-01-26 | 409.46 | 417.00 | 399.23 | 402.40 | -1.057% | 132,688 | -18.062% |
| 2026-01-23 | 407.08 | 409.40 | 401.48 | 406.70 | -0.187% | 302,451 | -18.928% |
| 2026-01-22 | 403.61 | 408.60 | 396.38 | 407.46 | +0.548% | 170,394 | -19.079% |
| 2026-01-21 | 405.98 | 408.96 | 395.02 | 405.24 | +0.030% | 243,420 | -18.636% |
| 2026-01-20 | 395.62 | 407.00 | 395.00 | 405.12 | +1.575% | 194,324 | -18.612% |
| 2026-01-16 | 397.96 | 406.05 | 397.81 | 398.84 | -0.163% | 180,718 | -17.330% |
| 2026-01-15 | 401.53 | 405.68 | 395.30 | 399.49 | +0.848% | 218,766 | -17.465% |
| 2026-01-14 | 381.67 | 398.37 | 381.01 | 396.13 | +3.985% | 300,000 | -16.765% |
| 2026-01-13 | 388.97 | 390.20 | 377.32 | 380.95 | -2.403% | 218,013 | -13.448% |
| 2026-01-12 | 398.35 | 406.86 | 389.85 | 390.33 | -1.791% | 283,953 | -15.528% |
| 2026-01-09 | 413.31 | 414.51 | 389.48 | 397.45 | -3.330% | 303,127 | -17.041% |
| 2026-01-08 | 398.94 | 416.41 | 394.76 | 411.14 | +3.182% | 226,917 | -19.803% |
| 2026-01-07 | 400.00 | 402.00 | 391.71 | 398.46 | -0.586% | 211,110 | -17.251% |
| 2026-01-06 | 395.35 | 405.63 | 395.12 | 400.81 | +0.950% | 208,067 | -17.737% |
| 2026-01-05 | 385.78 | 407.89 | 385.78 | 397.04 | +1.167% | 298,381 | -16.955% |
| 2026-01-02 | 391.00 | 393.22 | 386.05 | 392.46 | +0.343% | 160,273 | -15.986% |
| 2025-12-31 | 393.36 | 397.49 | 390.50 | 391.12 | -1.140% | 134,417 | -15.699% |
| 2025-12-30 | 394.86 | 398.50 | 394.04 | 395.63 | +0.094% | 188,041 | -16.660% |
| 2025-12-29 | 393.32 | 397.00 | 392.49 | 395.26 | +0.475% | 140,643 | -16.581% |
| 2025-12-26 | 396.07 | 397.00 | 392.90 | 393.39 | -0.819% | 163,213 | -16.185% |
| 2025-12-24 | 395.68 | 400.00 | 393.94 | 396.64 | -0.076% | 47,915 | -16.872% |
| 2025-12-23 | 399.50 | 401.00 | 395.05 | 396.94 | -0.626% | 193,396 | -16.935% |
| 2025-12-22 | 396.91 | 404.07 | 394.09 | 399.44 | +0.038% | 248,490 | -17.454% |
| 2025-12-19 | 394.86 | 399.67 | 391.84 | 399.29 | +0.831% | 362,594 | -17.423% |
| 2025-12-18 | 382.69 | 397.14 | 379.00 | 396.00 | +4.765% | 397,780 | -16.737% |
| 2025-12-17 | 383.90 | 385.00 | 377.46 | 377.99 | -1.862% | 250,437 | -12.770% |
| 2025-12-16 | 393.12 | 394.97 | 383.40 | 385.16 | -1.787% | 257,649 | -14.394% |
| 2025-12-15 | 392.00 | 396.55 | 389.24 | 392.17 | +0.105% | 176,818 | -15.924% |
| 2025-12-12 | 397.24 | 401.15 | 386.05 | 391.76 | +0.933% | 280,546 | -15.836% |
| 2025-12-11 | 379.60 | 390.46 | 379.60 | 388.14 | +2.710% | 264,567 | -15.051% |
| 2025-12-10 | 373.77 | 381.64 | 372.98 | 377.90 | +1.583% | 453,404 | -12.749% |
| 2025-12-09 | 357.00 | 372.19 | 356.46 | 372.01 | +4.910% | 437,423 | -11.368% |
| 2025-12-08 | 353.00 | 358.32 | 349.00 | 354.60 | -0.541% | 285,613 | -7.016% |
| 2025-12-05 | 360.01 | 363.61 | 352.45 | 356.53 | -1.309% | 257,073 | -7.520% |
| 2025-12-04 | 374.52 | 375.88 | 360.38 | 361.26 | -3.512% | 345,297 | -8.731% |
| 2025-12-03 | 376.68 | 381.81 | 370.80 | 374.41 | -0.365% | 243,241 | -11.936% |
| 2025-12-02 | 376.07 | 379.65 | 373.30 | 375.78 | -0.334% | 200,748 | -12.257% |
| 2025-12-01 | 382.65 | 386.36 | 377.00 | 377.04 | -2.042% | 207,721 | -12.550% |
| 2025-11-28 | 379.97 | 387.49 | 379.97 | 384.90 | +0.955% | 90,593 | -14.336% |
| 2025-11-26 | 385.32 | 388.49 | 377.20 | 381.26 | -1.320% | 200,465 | -13.518% |
| 2025-11-25 | 379.16 | 388.00 | 377.97 | 386.36 | +1.902% | 184,927 | -14.660% |
| 2025-11-24 | 388.34 | 388.34 | 376.54 | 379.15 | -1.494% | 212,189 | -13.037% |
| 2025-11-21 | 372.78 | 389.15 | 370.00 | 384.90 | +3.940% | 255,879 | -14.336% |
| 2025-11-20 | 378.99 | 382.33 | 363.14 | 370.31 | -2.424% | 486,463 | -10.961% |
| 2025-11-19 | 395.00 | 395.09 | 378.21 | 379.51 | -3.904% | 180,527 | -13.120% |
| 2025-11-18 | 389.54 | 399.00 | 388.75 | 394.93 | +1.384% | 189,470 | -16.512% |
| 2025-11-17 | 389.15 | 391.05 | 387.50 | 389.54 | -0.108% | 170,025 | -15.357% |
| 2025-11-14 | 393.96 | 394.95 | 388.09 | 389.96 | -0.731% | 151,280 | -15.448% |
| 2025-11-13 | 397.00 | 400.21 | 391.89 | 392.83 | -1.035% | 105,206 | -16.065% |
| 2025-11-12 | 394.43 | 397.51 | 391.23 | 396.94 | +0.877% | 189,064 | -16.935% |
| 2025-11-11 | 393.08 | 394.52 | 387.50 | 393.49 | +0.619% | 166,561 | -16.206% |
| 2025-11-10 | 396.62 | 397.56 | 383.05 | 391.07 | -1.788% | 240,528 | -15.688% |
| 2025-11-07 | 393.64 | 400.60 | 393.64 | 398.19 | +1.295% | 239,399 | -17.195% |
| 2025-11-06 | 394.49 | 401.00 | 391.10 | 393.10 | -0.352% | 233,549 | -16.123% |
| 2025-11-05 | 389.10 | 399.86 | 389.10 | 394.49 | +1.495% | 202,043 | -16.419% |
| 2025-11-04 | 390.00 | 395.73 | 385.57 | 388.68 | +0.059% | 294,420 | -15.169% |
| 2025-11-03 | 398.00 | 398.00 | 382.89 | 388.45 | -2.759% | 293,865 | -15.119% |
| 2025-10-31 | 395.66 | 405.77 | 395.00 | 399.47 | +0.329% | 308,140 | -17.461% |
| 2025-10-30 | 404.95 | 407.51 | 395.42 | 398.16 | -1.345% | 363,807 | -17.189% |
| 2025-10-29 | 416.50 | 418.00 | 399.26 | 403.59 | -3.909% | 444,117 | -18.303% |
| 2025-10-28 | 431.99 | 435.40 | 419.07 | 420.01 | -2.744% | 425,703 | -21.497% |
| 2025-10-27 | 420.00 | 433.65 | 420.00 | 431.86 | +2.244% | 452,896 | -23.651% |
| 2025-10-24 | 435.00 | 438.74 | 414.60 | 422.38 | -6.790% | 780,847 | -21.938% |
| 2025-10-23 | 450.40 | 462.82 | 448.73 | 453.15 | +0.122% | 389,290 | -27.238% |
| 2025-10-22 | 456.57 | 459.03 | 446.48 | 452.60 | -0.240% | 194,361 | -27.150% |
| 2025-10-21 | 440.81 | 456.31 | 438.13 | 453.69 | +2.478% | 272,671 | -27.325% |
| 2025-10-20 | 449.92 | 450.59 | 440.02 | 442.72 | -1.055% | 201,444 | -25.524% |
| 2025-10-17 | 437.02 | 447.76 | 434.14 | 447.44 | +2.039% | 157,100 | -26.310% |
| 2025-10-16 | 454.00 | 457.90 | 434.63 | 438.50 | -5.328% | 352,501 | -24.807% |
| 2025-10-15 | 468.67 | 473.14 | 457.31 | 463.18 | -2.219% | 184,193 | -28.814% |
| 2025-10-14 | 472.15 | 477.02 | 467.00 | 473.69 | +0.324% | 157,401 | -30.393% |
| 2025-10-13 | 467.69 | 473.04 | 462.05 | 472.16 | +0.475% | 158,828 | -30.168% |
| 2025-10-10 | 478.20 | 478.71 | 468.80 | 469.93 | -1.352% | 156,878 | -29.836% |
| 2025-10-09 | 479.65 | 480.49 | 472.06 | 476.37 | -0.547% | 142,637 | -30.785% |
| 2025-10-08 | 476.06 | 485.00 | 468.57 | 478.99 | +1.215% | 231,121 | -31.163% |
| 2025-10-07 | 476.82 | 483.76 | 470.86 | 473.24 | -0.270% | 281,804 | -30.327% |
| 2025-10-06 | 465.33 | 475.63 | 465.33 | 474.52 | +1.772% | 296,474 | -30.515% |
| 2025-10-03 | 442.90 | 469.93 | 440.77 | 466.26 | +5.355% | 429,342 | -29.284% |
| 2025-10-02 | 417.03 | 443.82 | 413.23 | 442.56 | +6.005% | 352,757 | -25.497% |
| 2025-10-01 | 424.69 | 427.59 | 415.50 | 417.49 | -1.827% | 357,092 | -21.023% |
| 2025-09-30 | 415.93 | 425.81 | 414.81 | 425.26 | +2.044% | 124,319 | -22.466% |
| 2025-09-29 | 421.00 | 421.00 | 414.92 | 416.74 | -0.618% | 195,443 | -20.881% |
| 2025-09-26 | 420.10 | 422.67 | 417.13 | 419.33 | +1.007% | 182,239 | -21.370% |
| 2025-09-25 | 428.98 | 434.48 | 406.34 | 415.15 | -3.406% | 229,499 | -20.578% |
| 2025-09-24 | 425.07 | 429.79 | 423.00 | 429.79 | +0.421% | 222,921 | -23.283% |
| 2025-09-23 | 423.00 | 428.10 | 422.01 | 427.99 | +1.034% | 153,593 | -22.961% |
| 2025-09-22 | 427.66 | 430.00 | 423.38 | 423.61 | -1.190% | 215,574 | -22.164% |
| 2025-09-19 | 426.99 | 432.54 | 424.00 | 428.71 | +0.325% | 324,890 | -23.090% |
| 2025-09-18 | 429.48 | 436.28 | 424.34 | 427.32 | -0.776% | 273,954 | -22.840% |
| 2025-09-17 | 429.72 | 434.45 | 426.95 | 430.66 | +0.551% | 279,414 | -23.438% |
| 2025-09-16 | 423.66 | 429.49 | 421.13 | 428.30 | +0.957% | 171,772 | -23.017% |
| 2025-09-15 | 432.59 | 437.10 | 422.80 | 424.24 | -1.726% | 168,442 | -22.280% |
| 2025-09-12 | 436.12 | 437.93 | 431.52 | 431.69 | -1.072% | 89,154 | -23.621% |
| 2025-09-11 | 425.00 | 436.94 | 424.32 | 436.37 | +2.516% | 185,592 | -24.440% |
| 2025-09-10 | 438.57 | 442.29 | 422.94 | 425.66 | -3.762% | 326,777 | -22.539% |
| 2025-09-09 | 451.33 | 456.26 | 441.36 | 442.30 | -2.114% | 226,520 | -25.453% |
| 2025-09-08 | 452.12 | 455.52 | 447.50 | 451.85 | -0.780% | 187,534 | -27.029% |
| 2025-09-05 | 459.59 | 460.06 | 450.72 | 455.40 | -0.938% | 140,554 | -27.598% |
| 2025-09-04 | 453.38 | 460.21 | 450.45 | 459.71 | +1.683% | 153,516 | -28.277% |
| 2025-09-03 | 453.64 | 454.95 | 448.13 | 452.10 | -0.703% | 159,779 | -27.069% |
| 2025-09-02 | 457.23 | 460.00 | 448.72 | 455.30 | -0.470% | 265,617 | -27.582% |
| 2025-08-29 | 457.53 | 462.10 | 454.60 | 457.45 | +0.430% | 172,867 | -27.922% |
| 2025-08-28 | 454.30 | 456.30 | 450.36 | 455.49 | +0.090% | 94,993 | -27.612% |
| 2025-08-27 | 450.12 | 458.61 | 450.01 | 455.08 | +0.965% | 166,654 | -27.547% |
| 2025-08-26 | 448.61 | 454.19 | 447.09 | 450.73 | +0.354% | 284,919 | -26.848% |
| 2025-08-25 | 454.78 | 454.99 | 448.07 | 449.14 | -1.370% | 241,083 | -26.589% |
| 2025-08-22 | 462.68 | 466.00 | 452.26 | 455.38 | -0.802% | 110,420 | -27.595% |
| 2025-08-21 | 467.99 | 469.05 | 458.95 | 459.06 | -1.954% | 165,905 | -28.175% |
| 2025-08-20 | 464.00 | 468.21 | 462.58 | 468.21 | +1.377% | 161,868 | -29.579% |
| 2025-08-19 | 449.49 | 461.96 | 449.49 | 461.85 | +3.554% | 249,016 | -28.609% |
| 2025-08-18 | 440.77 | 446.76 | 436.81 | 446.00 | +0.942% | 180,831 | -26.072% |
| 2025-08-15 | 455.97 | 455.99 | 441.84 | 441.84 | -2.610% | 246,009 | -25.376% |
| 2025-08-14 | 449.35 | 455.42 | 444.20 | 453.68 | +0.369% | 229,146 | -27.323% |
| 2025-08-13 | 435.93 | 452.01 | 435.93 | 452.01 | +3.328% | 226,516 | -27.055% |
| 2025-08-12 | 440.00 | 440.73 | 433.00 | 437.45 | +0.057% | 210,355 | -24.627% |
| 2025-08-11 | 439.25 | 445.37 | 435.43 | 437.20 | -0.381% | 232,830 | -24.584% |
| 2025-08-08 | 440.00 | 446.78 | 436.41 | 438.87 | -0.259% | 126,878 | -24.871% |
| 2025-08-07 | 444.94 | 448.62 | 434.31 | 440.01 | -1.117% | 174,301 | -25.065% |
| 2025-08-06 | 446.40 | 448.60 | 442.41 | 444.98 | +0.176% | 123,580 | -25.902% |
| 2025-08-05 | 446.53 | 450.73 | 442.23 | 444.20 | -0.290% | 129,405 | -25.772% |
| 2025-08-04 | 445.02 | 448.67 | 440.01 | 445.49 | +0.225% | 138,493 | -25.987% |
| 2025-08-01 | 436.07 | 446.14 | 436.07 | 444.49 | +0.862% | 189,843 | -25.821% |
| 2025-07-31 | 444.29 | 450.80 | 438.36 | 440.69 | -0.879% | 160,881 | -25.181% |
| 2025-07-30 | 451.00 | 453.46 | 441.49 | 444.60 | -1.277% | 219,758 | -25.839% |
| 2025-07-29 | 474.48 | 475.00 | 448.03 | 450.35 | -4.658% | 345,703 | -26.786% |
| 2025-07-28 | 483.20 | 486.00 | 468.61 | 472.35 | -1.047% | 208,952 | -30.196% |
| 2025-07-25 | 490.22 | 512.76 | 471.01 | 477.35 | +0.174% | 411,349 | -30.927% |
| 2025-07-24 | 476.61 | 480.00 | 467.18 | 476.52 | -0.555% | 293,971 | -30.807% |
| 2025-07-23 | 485.80 | 491.15 | 465.04 | 479.18 | -1.275% | 249,535 | -31.191% |
| 2025-07-22 | 476.00 | 487.51 | 476.00 | 485.37 | +1.964% | 214,157 | -32.068% |
| 2025-07-21 | 480.15 | 483.46 | 476.02 | 476.02 | -0.866% | 152,630 | -30.734% |
| 2025-07-18 | 484.19 | 489.91 | 479.17 | 480.18 | -0.736% | 118,102 | -31.334% |
| 2025-07-17 | 484.71 | 489.09 | 481.85 | 483.74 | -0.233% | 157,813 | -31.839% |
| 2025-07-16 | 481.02 | 486.64 | 474.80 | 484.87 | +1.673% | 319,712 | -31.998% |
| 2025-07-15 | 487.72 | 492.51 | 476.84 | 476.89 | -2.654% | 256,747 | -30.860% |
| 2025-07-14 | 478.09 | 491.81 | 478.09 | 489.89 | +2.099% | 269,131 | -32.695% |
| 2025-07-11 | 487.06 | 489.47 | 479.78 | 479.82 | -1.907% | 245,296 | -31.283% |
| 2025-07-10 | 487.22 | 492.15 | 481.50 | 489.15 | +0.039% | 184,813 | -32.593% |
| 2025-07-09 | 485.43 | 488.97 | 481.85 | 488.96 | +0.777% | 222,142 | -32.567% |
| 2025-07-08 | 471.06 | 487.97 | 471.06 | 485.19 | +2.240% | 219,817 | -32.043% |
| 2025-07-07 | 476.16 | 479.71 | 471.65 | 474.56 | -0.336% | 190,439 | -30.521% |
| 2025-07-03 | 477.29 | 481.69 | 475.20 | 476.16 | +0.640% | 186,098 | -30.754% |
| 2025-07-02 | 479.40 | 481.50 | 465.67 | 473.13 | -1.306% | 330,732 | -30.311% |
| 2025-07-01 | 482.28 | 485.00 | 470.15 | 479.39 | -0.932% | 307,123 | -31.221% |
| 2025-06-30 | 472.64 | 485.43 | 472.64 | 483.90 | +2.237% | 298,670 | -31.862% |
| 2025-06-27 | 475.91 | 480.81 | 469.66 | 473.31 | -0.649% | 312,538 | -30.337% |
| 2025-06-26 | 469.41 | 480.00 | 467.47 | 476.40 | +2.269% | 345,269 | -30.789% |
| 2025-06-25 | 477.12 | 477.12 | 465.06 | 465.83 | -2.613% | 176,050 | -29.219% |
| 2025-06-24 | 480.93 | 481.88 | 473.45 | 478.33 | +0.065% | 210,882 | -31.069% |
| 2025-06-23 | 473.67 | 483.92 | 473.67 | 478.02 | +0.410% | 188,321 | -31.024% |
| 2025-06-20 | 464.65 | 477.99 | 462.13 | 476.07 | +3.298% | 234,876 | -30.741% |
| 2025-06-18 | 464.09 | 465.29 | 457.38 | 460.87 | -0.784% | 204,379 | -28.457% |
| 2025-06-17 | 465.75 | 468.35 | 459.23 | 464.51 | -1.267% | 203,482 | -29.018% |
| 2025-06-16 | 478.61 | 482.81 | 470.46 | 470.47 | -0.812% | 273,419 | -29.917% |
| 2025-06-13 | 470.15 | 475.15 | 467.43 | 474.32 | +0.080% | 147,001 | -30.486% |
| 2025-06-12 | 457.51 | 474.78 | 455.00 | 473.94 | +3.095% | 203,763 | -30.430% |
| 2025-06-11 | 458.77 | 464.55 | 452.99 | 459.71 | +0.102% | 298,261 | -28.277% |
| 2025-06-10 | 462.55 | 464.31 | 455.83 | 459.24 | -0.921% | 302,766 | -28.203% |
| 2025-06-09 | 476.42 | 476.42 | 453.50 | 463.51 | -2.651% | 274,406 | -28.865% |
| 2025-06-06 | 478.03 | 480.21 | 473.13 | 476.13 | +1.108% | 235,268 | -30.750% |
| 2025-06-05 | 467.00 | 473.75 | 462.00 | 470.91 | +0.695% | 386,743 | -29.982% |
| 2025-06-04 | 474.00 | 474.12 | 467.44 | 467.66 | -1.335% | 133,187 | -29.496% |
| 2025-06-03 | 471.54 | 475.00 | 464.00 | 473.99 | +0.182% | 127,890 | -30.437% |
| 2025-06-02 | 467.87 | 473.78 | 467.32 | 473.13 | +0.242% | 129,890 | -30.311% |
| 2025-05-30 | 467.28 | 473.00 | 465.50 | 471.99 | +1.051% | 133,938 | -30.143% |
| 2025-05-29 | 469.54 | 473.91 | 465.75 | 467.08 | -0.412% | 116,535 | -29.408% |
| 2025-05-28 | 471.66 | 473.94 | 469.00 | 469.01 | -1.067% | 109,551 | -29.699% |
| 2025-05-27 | 467.08 | 477.91 | 459.94 | 474.07 | +2.256% | 145,261 | -30.449% |
| 2025-05-23 | 453.00 | 464.95 | 453.00 | 463.61 | +2.308% | 122,789 | -28.880% |
| 2025-05-22 | 464.72 | 465.61 | 452.67 | 453.15 | -2.345% | 156,127 | -27.238% |
| 2025-05-21 | 471.41 | 477.00 | 457.94 | 464.03 | -2.586% | 176,177 | -28.944% |
| 2025-05-20 | 472.03 | 477.32 | 470.00 | 476.35 | +0.879% | 233,463 | -30.782% |
| 2025-05-19 | 462.37 | 474.01 | 460.00 | 472.20 | +1.870% | 108,087 | -30.174% |
| 2025-05-16 | 456.61 | 464.65 | 452.00 | 463.53 | +0.862% | 104,631 | -28.868% |
| 2025-05-15 | 439.00 | 462.86 | 439.00 | 459.57 | +4.688% | 257,117 | -28.255% |
| 2025-05-14 | 447.60 | 449.94 | 436.32 | 438.99 | -1.647% | 171,679 | -24.891% |
| 2025-05-13 | 458.52 | 460.59 | 445.72 | 446.34 | -2.292% | 231,810 | -26.128% |
| 2025-05-12 | 455.01 | 458.44 | 444.00 | 456.81 | +0.601% | 114,642 | -27.821% |
| 2025-05-09 | 456.30 | 457.05 | 450.30 | 454.08 | -0.780% | 102,829 | -27.387% |
| 2025-05-08 | 462.21 | 466.98 | 456.51 | 457.65 | -0.530% | 91,632 | -27.954% |
| 2025-05-07 | 457.00 | 466.74 | 457.00 | 460.09 | +0.402% | 193,224 | -28.336% |
| 2025-05-06 | 453.77 | 461.00 | 450.04 | 458.25 | +0.489% | 135,203 | -28.048% |
| 2025-05-05 | 447.29 | 458.89 | 444.86 | 456.02 | +1.609% | 164,882 | -27.696% |
| 2025-05-02 | 432.87 | 449.24 | 429.86 | 448.80 | +5.238% | 191,900 | -26.533% |
| 2025-05-01 | 433.41 | 435.11 | 425.21 | 426.46 | -2.022% | 165,824 | -22.684% |
| 2025-04-30 | 434.19 | 437.54 | 425.00 | 435.26 | +0.152% | 319,912 | -24.248% |
| 2025-04-29 | 424.20 | 438.48 | 420.52 | 434.60 | +2.454% | 221,813 | -24.133% |
| 2025-04-28 | 424.71 | 439.44 | 421.71 | 424.19 | +1.000% | 414,354 | -22.271% |
| 2025-04-25 | 445.00 | 445.00 | 408.50 | 419.99 | -16.332% | 951,003 | -21.493% |
| 2025-04-24 | 492.46 | 502.01 | 484.78 | 501.97 | +2.097% | 191,576 | -34.315% |
| 2025-04-23 | 493.72 | 503.35 | 489.14 | 491.66 | +0.806% | 145,901 | -32.937% |
| 2025-04-22 | 476.78 | 489.38 | 476.54 | 487.73 | +3.554% | 152,463 | -32.397% |
| 2025-04-21 | 486.30 | 486.30 | 465.10 | 470.99 | -3.029% | 121,052 | -29.994% |
| 2025-04-17 | 482.43 | 490.73 | 480.09 | 485.70 | +0.424% | 88,133 | -32.114% |
| 2025-04-16 | 485.45 | 490.25 | 479.38 | 483.65 | -0.116% | 94,197 | -31.827% |
| 2025-04-15 | 487.75 | 497.81 | 481.53 | 484.21 | -0.183% | 113,146 | -31.906% |
| 2025-04-14 | 487.37 | 490.00 | 482.77 | 485.10 | 0.000% | 115,090 | -32.031% |