NP
Neptune Insurance Holdings Inc.
stockNYSE
At CloseNov 6, 2026 3:59:57 PM EST
27.91USD+0.018%(+0.01)797,334
Pre-marketNov 6, 2026 8:37:30 AM EST
27.77USD-0.466%(-0.13)
NP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 27.08 | 28.00 | 26.72 | 27.91 | +0.036% | 797,334 | 0.000% | |
| 2026-11-05 | 28.41 | 28.45 | 27.40 | 27.90 | -2.140% | 999,310 | +0.036% | |
| 2026-11-04 | 30.00 | 30.15 | 28.42 | 28.51 | -2.530% | 758,546 | -2.105% | |
| 2026-11-03 | 29.15 | 29.55 | 28.78 | 29.25 | -0.273% | 593,559 | -4.581% | |
| 2026-11-02 | 28.81 | 29.95 | 28.81 | 29.33 | +1.033% | 633,797 | -4.841% | |
| 2026-10-30 | 28.81 | 29.34 | 28.68 | 29.03 | +0.834% | 571,258 | -3.858% | |
| 2026-10-29 | 29.95 | 30.16 | 28.78 | 28.79 | -2.374% | 772,927 | -3.057% | |
| 2026-10-28 | 28.81 | 29.69 | 28.81 | 29.49 | +0.068% | 582,095 | -5.358% | |
| 2026-10-27 | 28.60 | 29.51 | 28.14 | 29.47 | +3.877% | 873,437 | -5.294% | |
| 2026-10-26 | 28.17 | 28.56 | 28.02 | 28.37 | -0.176% | 485,069 | -1.621% | |
| 2026-10-23 | 29.04 | 29.30 | 28.07 | 28.42 | -0.941% | 563,845 | -1.795% | |
| 2026-10-22 | 29.00 | 29.89 | 28.62 | 28.69 | +1.199% | 786,407 | -2.719% | |
| 2026-10-21 | 29.11 | 29.76 | 27.72 | 28.35 | -3.931% | 1,031,049 | -1.552% | |
| 2026-10-20 | 29.44 | 30.30 | 29.20 | 29.51 | +0.648% | 435,147 | -5.422% | |
| 2026-10-19 | 29.60 | 29.60 | 29.08 | 29.32 | -0.136% | 477,634 | -4.809% | |
| 2026-10-16 | 29.54 | 29.85 | 28.78 | 29.36 | -0.272% | 370,811 | -4.939% | |
| 2026-10-15 | 28.36 | 29.73 | 28.36 | 29.44 | +3.480% | 434,601 | -5.197% | |
| 2026-10-14 | 28.72 | 28.72 | 28.17 | 28.45 | -2.568% | 313,516 | -1.898% | |
| 2026-10-13 | 29.31 | 29.66 | 29.02 | 29.20 | +0.690% | 323,033 | -4.418% | |
| 2026-10-12 | 28.93 | 29.23 | 28.51 | 29.00 | +0.905% | 363,541 | -3.759% | |
| 2026-10-09 | 28.57 | 28.74 | 28.03 | 28.74 | +1.055% | 313,904 | -2.888% | |
| 2026-10-08 | 28.41 | 28.65 | 27.42 | 28.44 | +2.009% | 573,176 | -1.864% | |
| 2026-10-07 | 27.34 | 27.92 | 27.01 | 27.88 | +2.613% | 404,042 | +0.108% | |
| 2026-10-06 | 26.93 | 27.42 | 26.87 | 27.17 | +0.221% | 642,530 | +2.724% | |
| 2026-10-05 | 27.15 | 27.53 | 26.53 | 27.11 | -1.167% | 433,458 | +2.951% | |
| 2026-10-02 | 27.93 | 28.84 | 27.34 | 27.43 | +0.771% | 733,116 | +1.750% | |
| 2026-10-01 | 27.72 | 27.92 | 26.68 | 27.22 | -0.512% | 750,881 | +2.535% | |
| 2026-09-30 | 27.69 | 28.18 | 27.24 | 27.36 | -1.299% | 489,514 | +2.010% | |
| 2026-09-29 | 27.76 | 27.92 | 26.93 | 27.72 | -0.359% | 535,113 | +0.685% | |
| 2026-09-28 | 27.15 | 27.85 | 26.61 | 27.82 | +0.943% | 501,764 | +0.324% | |
| 2026-09-25 | 26.96 | 27.87 | 26.75 | 27.56 | +1.697% | 654,808 | +1.270% | |
| 2026-09-24 | 27.52 | 27.89 | 27.01 | 27.10 | -2.342% | 754,197 | +2.989% | |
| 2026-09-23 | 27.38 | 27.76 | 27.08 | 27.75 | +0.580% | 769,780 | +0.577% | |
| 2026-09-22 | 28.97 | 28.97 | 26.62 | 27.59 | -3.666% | 971,531 | +1.160% | |
| 2026-09-21 | 29.95 | 30.07 | 28.64 | 28.64 | -3.893% | 620,041 | -2.549% | |
| 2026-09-18 | 29.83 | 30.27 | 29.49 | 29.80 | -1.422% | 980,827 | -6.342% | |
| 2026-09-17 | 30.84 | 30.84 | 29.83 | 30.23 | -0.918% | 419,425 | -7.674% | |
| 2026-09-16 | 31.18 | 31.18 | 30.11 | 30.51 | -0.780% | 462,341 | -8.522% | |
| 2026-09-15 | 31.15 | 31.23 | 30.71 | 30.75 | -1.914% | 383,269 | -9.236% | |
| 2026-09-14 | 32.45 | 32.62 | 31.15 | 31.35 | -0.854% | 517,987 | -10.973% | |
| 2026-09-11 | 31.78 | 31.80 | 31.13 | 31.62 | +1.607% | 379,001 | -11.733% | |
| 2026-09-10 | 32.09 | 32.10 | 31.02 | 31.12 | -1.581% | 335,862 | -10.315% | |
| 2026-09-09 | 32.56 | 32.56 | 31.16 | 31.62 | -1.342% | 360,914 | -11.733% | |
| 2026-09-08 | 32.41 | 32.54 | 31.82 | 32.05 | -3.551% | 313,880 | -12.917% | |
| 2026-09-04 | 33.17 | 33.73 | 32.83 | 33.23 | -0.539% | 361,706 | -16.010% | |
| 2026-09-03 | 33.96 | 34.50 | 33.24 | 33.41 | +0.602% | 626,120 | -16.462% | |
| 2026-09-02 | 32.90 | 33.62 | 32.90 | 33.21 | +1.560% | 345,343 | -15.959% | |
| 2026-09-01 | 33.54 | 33.63 | 32.68 | 32.70 | -1.831% | 337,599 | -14.648% | |
| 2026-08-31 | 33.59 | 33.94 | 33.10 | 33.31 | -1.479% | 339,686 | -16.211% | |
| 2026-08-28 | 34.25 | 35.10 | 33.74 | 33.81 | -0.880% | 378,560 | -17.450% | |
| 2026-08-27 | 34.14 | 34.62 | 33.90 | 34.11 | -0.059% | 556,512 | -18.176% | |
| 2026-08-26 | 34.53 | 34.53 | 33.98 | 34.13 | -0.929% | 298,299 | -18.224% | |
| 2026-08-25 | 33.69 | 34.56 | 33.43 | 34.45 | +3.984% | 468,995 | -18.984% | |
| 2026-08-24 | 33.48 | 34.08 | 33.02 | 33.13 | -0.719% | 278,098 | -15.756% | |
| 2026-08-21 | 32.14 | 33.53 | 32.14 | 33.37 | +2.645% | 305,436 | -16.362% | |
| 2026-08-20 | 32.12 | 33.22 | 32.02 | 32.51 | +0.278% | 531,904 | -14.149% | |
| 2026-08-19 | 32.65 | 33.37 | 32.36 | 32.42 | +2.986% | 457,364 | -13.911% | |
| 2026-08-18 | 31.60 | 31.83 | 31.18 | 31.48 | +0.223% | 359,505 | -11.341% | |
| 2026-08-17 | 31.35 | 31.85 | 31.05 | 31.41 | -0.915% | 375,035 | -11.143% | |
| 2026-08-14 | 32.09 | 32.39 | 31.47 | 31.70 | -1.215% | 337,369 | -11.956% | |
| 2026-08-13 | 31.15 | 32.41 | 30.98 | 32.09 | +4.290% | 470,515 | -13.026% | |
| 2026-08-12 | 31.52 | 31.52 | 30.75 | 30.77 | -2.472% | 424,448 | -9.295% | |
| 2026-08-11 | 31.50 | 32.10 | 30.90 | 31.55 | +1.219% | 409,801 | -11.537% | |
| 2026-08-10 | 32.31 | 32.31 | 30.96 | 31.17 | -2.594% | 406,821 | -10.459% | |
| 2026-08-07 | 32.94 | 33.47 | 31.96 | 32.00 | -2.469% | 515,936 | -12.781% | |
| 2026-08-06 | 32.79 | 33.22 | 32.56 | 32.81 | -0.030% | 345,276 | -14.934% | |
| 2026-08-05 | 31.97 | 32.82 | 31.91 | 32.82 | +2.949% | 582,607 | -14.960% | |
| 2026-08-04 | 31.75 | 31.90 | 30.83 | 31.88 | +0.854% | 525,564 | -12.453% | |
| 2026-08-03 | 31.72 | 32.23 | 31.40 | 31.61 | -0.315% | 672,616 | -11.705% | |
| 2026-07-31 | 31.62 | 32.47 | 31.07 | 31.71 | +0.095% | 998,532 | -11.984% | |
| 2026-07-30 | 34.04 | 34.04 | 30.74 | 31.68 | -9.795% | 2,188,055 | -11.900% | |
| 2026-07-29 | 31.52 | 35.12 | 31.37 | 35.12 | +10.371% | 1,598,242 | -20.530% | |
| 2026-07-28 | 31.33 | 31.87 | 30.90 | 31.82 | +3.111% | 618,927 | -12.288% | |
| 2026-07-27 | 31.14 | 31.14 | 29.93 | 30.86 | +2.050% | 916,782 | -9.559% | |
| 2026-07-24 | 29.98 | 30.82 | 29.64 | 30.24 | +1.374% | 678,744 | -7.705% | |
| 2026-07-23 | 29.54 | 29.95 | 28.67 | 29.83 | -0.401% | 776,911 | -6.436% | |
| 2026-07-22 | 31.28 | 31.34 | 28.67 | 29.95 | -1.122% | 1,013,610 | -6.811% | |
| 2026-07-21 | 31.82 | 31.82 | 30.05 | 30.29 | -3.933% | 747,893 | -7.857% | |
| 2026-07-20 | 31.12 | 31.72 | 30.71 | 31.53 | +1.710% | 481,182 | -11.481% | |
| 2026-07-17 | 31.32 | 31.87 | 30.95 | 31.00 | -0.641% | 820,761 | -9.968% | |
| 2026-07-16 | 30.70 | 31.40 | 30.68 | 31.20 | +1.463% | 431,318 | -10.545% | |
| 2026-07-15 | 32.80 | 32.80 | 30.68 | 30.75 | -3.180% | 354,683 | -9.236% | |
| 2026-07-14 | 31.75 | 32.51 | 31.51 | 31.76 | -1.213% | 376,197 | -12.122% | |
| 2026-07-13 | 32.21 | 32.71 | 31.69 | 32.15 | +0.721% | 411,279 | -13.188% | |
| 2026-07-10 | 32.92 | 32.93 | 31.83 | 31.92 | -1.390% | 344,866 | -12.563% | |
| 2026-07-09 | 31.30 | 32.61 | 31.06 | 32.37 | +2.827% | 425,761 | -13.778% | |
| 2026-07-08 | 32.64 | 33.01 | 31.21 | 31.48 | -6.809% | 768,133 | -11.341% | |
| 2026-07-07 | 33.21 | 34.53 | 33.15 | 33.78 | +1.138% | 746,217 | -17.377% | |
| 2026-07-06 | 33.49 | 33.97 | 33.11 | 33.40 | +0.602% | 1,093,775 | -16.437% | |
| 2026-07-02 | 34.40 | 34.46 | 32.72 | 33.20 | -2.639% | 910,352 | -15.934% | |
| 2026-07-01 | 32.17 | 34.14 | 31.98 | 34.10 | +8.117% | 1,703,982 | -18.152% | |
| 2026-06-30 | 30.73 | 31.67 | 30.21 | 31.54 | +3.580% | 1,330,473 | -11.509% | |
| 2026-06-29 | 29.98 | 30.59 | 29.17 | 30.45 | +1.874% | 1,007,587 | -8.342% | |
| 2026-06-26 | 28.17 | 29.94 | 28.00 | 29.89 | +8.730% | 6,562,056 | -6.624% | |
| 2026-06-25 | 28.91 | 29.50 | 27.49 | 27.49 | -5.076% | 674,216 | +1.528% | |
| 2026-06-24 | 29.74 | 30.16 | 28.96 | 28.96 | -2.655% | 828,787 | -3.626% | |
| 2026-06-23 | 28.96 | 30.12 | 28.62 | 29.75 | +3.839% | 480,495 | -6.185% | |
| 2026-06-22 | 29.44 | 29.90 | 28.63 | 28.65 | -1.951% | 395,994 | -2.583% | |
| 2026-06-18 | 29.24 | 29.38 | 28.16 | 29.22 | +1.318% | 545,628 | -4.483% | |
| 2026-06-17 | 28.31 | 29.36 | 28.23 | 28.84 | +3.184% | 736,442 | -3.225% | |
| 2026-06-16 | 27.42 | 28.16 | 27.42 | 27.95 | +1.599% | 452,363 | -0.143% | |
| 2026-06-15 | 27.23 | 27.92 | 27.00 | 27.51 | +0.365% | 608,888 | +1.454% | |
| 2026-06-12 | 27.01 | 27.95 | 26.83 | 27.41 | +1.293% | 430,277 | +1.824% | |
| 2026-06-11 | 27.25 | 27.48 | 26.76 | 27.06 | +0.259% | 506,978 | +3.141% | |
| 2026-06-10 | 25.25 | 27.16 | 25.25 | 26.99 | +7.231% | 871,712 | +3.409% | |
| 2026-06-09 | 24.78 | 25.62 | 24.78 | 25.17 | +2.651% | 640,967 | +10.886% | |
| 2026-06-08 | 25.65 | 25.69 | 24.51 | 24.52 | -3.768% | 485,213 | +13.825% | |
| 2026-06-05 | 24.11 | 25.92 | 24.11 | 25.48 | +5.990% | 543,639 | +9.537% | |
| 2026-06-04 | 24.73 | 24.86 | 23.76 | 24.04 | -1.395% | 1,191,766 | +16.098% | |
| 2026-06-03 | 24.90 | 24.90 | 23.85 | 24.38 | -2.907% | 1,006,504 | +14.479% | |
| 2026-06-02 | 26.08 | 26.35 | 24.86 | 25.11 | -4.270% | 1,130,051 | +11.151% | |
| 2026-06-01 | 28.00 | 28.00 | 26.21 | 26.23 | -6.622% | 890,262 | +6.405% | |
| 2026-05-29 | 28.08 | 28.30 | 27.58 | 28.09 | +0.753% | 690,765 | -0.641% | |
| 2026-05-28 | 28.32 | 28.79 | 27.88 | 27.88 | -1.449% | 368,882 | +0.108% | |
| 2026-05-27 | 28.69 | 29.50 | 28.07 | 28.29 | -2.212% | 588,102 | -1.343% | |
| 2026-05-26 | 28.50 | 29.28 | 28.22 | 28.93 | +3.915% | 1,439,382 | -3.526% | |
| 2026-05-22 | 27.47 | 27.93 | 27.00 | 27.84 | +2.278% | 487,546 | +0.251% | |
| 2026-05-21 | 26.95 | 27.44 | 26.36 | 27.22 | -1.768% | 551,422 | +2.535% | |
| 2026-05-20 | 26.79 | 27.74 | 26.62 | 27.71 | +3.783% | 1,037,398 | +0.722% | |
| 2026-05-19 | 26.76 | 27.08 | 26.03 | 26.70 | -1.874% | 979,579 | +4.532% | |
| 2026-05-18 | 27.86 | 28.42 | 26.74 | 27.21 | -2.787% | 1,051,737 | +2.573% | |
| 2026-05-15 | 27.08 | 28.44 | 27.03 | 27.99 | +1.930% | 2,090,212 | -0.286% | |
| 2026-05-14 | 27.74 | 28.08 | 27.00 | 27.46 | -0.795% | 5,192,282 | +1.639% | |
| 2026-05-13 | 27.94 | 28.10 | 26.08 | 27.68 | -3.149% | 966,565 | +0.831% | |
| 2026-05-12 | 27.97 | 28.71 | 26.57 | 28.58 | -6.906% | 341,119 | -2.344% | |
| 2026-05-11 | 29.49 | 30.71 | 29.46 | 30.70 | +2.573% | 485,406 | -9.088% | |
| 2026-05-08 | 30.40 | 30.73 | 28.93 | 29.93 | -1.933% | 451,197 | -6.749% | |
| 2026-05-07 | 24.93 | 30.52 | 24.93 | 30.52 | +21.934% | 1,430,890 | -8.552% | |
| 2026-05-06 | 25.20 | 25.62 | 24.96 | 25.03 | +0.603% | 242,487 | +11.506% | |
| 2026-05-05 | 24.11 | 24.88 | 24.11 | 24.88 | +1.842% | 289,424 | +12.178% | |
| 2026-05-04 | 24.87 | 25.38 | 24.34 | 24.43 | -1.492% | 233,342 | +14.245% | |
| 2026-05-01 | 25.66 | 25.76 | 24.22 | 24.80 | -0.998% | 695,366 | +12.540% | |
| 2026-04-30 | 25.44 | 25.98 | 25.05 | 25.05 | -3.356% | 203,811 | +11.417% | |
| 2026-04-29 | 26.47 | 26.57 | 25.71 | 25.92 | -2.666% | 175,658 | +7.677% | |
| 2026-04-28 | 26.63 | 26.92 | 26.21 | 26.63 | +0.226% | 160,553 | +4.807% | |
| 2026-04-27 | 26.53 | 27.58 | 26.51 | 26.57 | -0.561% | 483,773 | +5.043% | |
| 2026-04-24 | 27.03 | 27.15 | 26.06 | 26.72 | -1.293% | 325,908 | +4.454% | |
| 2026-04-23 | 27.00 | 27.96 | 26.13 | 27.07 | -3.287% | 607,263 | +3.103% | |
| 2026-04-22 | 27.99 | 28.09 | 27.02 | 27.99 | +0.395% | 362,153 | -0.286% | |
| 2026-04-21 | 28.69 | 29.05 | 27.61 | 27.88 | -3.026% | 341,405 | +0.108% | |
| 2026-04-20 | 28.70 | 28.95 | 27.62 | 28.75 | +4.318% | 416,505 | -2.922% | |
| 2026-04-17 | 27.19 | 27.67 | 26.82 | 27.56 | +3.221% | 420,907 | +1.270% | |
| 2026-04-16 | 27.14 | 27.26 | 26.49 | 26.70 | -0.596% | 287,944 | +4.532% | |
| 2026-04-15 | 25.95 | 27.70 | 25.95 | 26.86 | +1.781% | 532,257 | +3.909% | |
| 2026-04-14 | 26.22 | 26.61 | 25.65 | 26.39 | +3.450% | 285,684 | +5.760% | |
| 2026-04-13 | 24.39 | 25.55 | 24.39 | 25.51 | +3.112% | 247,433 | +9.408% | |
| 2026-04-10 | 24.83 | 25.20 | 24.63 | 24.74 | -0.563% | 184,313 | +12.813% | |
| 2026-04-09 | 25.67 | 25.69 | 24.74 | 24.88 | -4.049% | 181,414 | +12.178% | |
| 2026-04-08 | 25.83 | 26.52 | 25.67 | 25.93 | +2.167% | 254,565 | +7.636% | |
| 2026-04-07 | 25.83 | 26.06 | 25.29 | 25.38 | -2.083% | 240,513 | +9.968% | |
| 2026-04-06 | 25.02 | 26.03 | 24.91 | 25.92 | +3.556% | 313,440 | +7.677% | |
| 2026-04-02 | 23.89 | 25.06 | 23.87 | 25.03 | +2.877% | 419,545 | +11.506% | |
| 2026-04-01 | 24.39 | 25.19 | 24.12 | 24.33 | +0.579% | 504,201 | +14.714% | |
| 2026-03-31 | 23.60 | 24.29 | 23.17 | 24.19 | +3.156% | 411,054 | +15.378% | |
| 2026-03-30 | 23.29 | 23.90 | 22.93 | 23.45 | +1.824% | 485,104 | +19.019% | |
| 2026-03-27 | 23.45 | 23.76 | 23.03 | 23.03 | -3.154% | 455,603 | +21.190% | |
| 2026-03-26 | 23.57 | 24.69 | 23.47 | 23.78 | +1.842% | 338,513 | +17.368% | |
| 2026-03-25 | 22.43 | 23.35 | 22.41 | 23.35 | +4.944% | 336,212 | +19.529% | |
| 2026-03-24 | 21.80 | 22.39 | 21.65 | 22.25 | +1.090% | 201,169 | +25.438% | |
| 2026-03-23 | 22.18 | 22.46 | 21.87 | 22.01 | +0.963% | 164,244 | +26.806% | |
| 2026-03-20 | 22.17 | 22.43 | 21.52 | 21.80 | -1.402% | 256,202 | +28.028% | |
| 2026-03-19 | 23.29 | 23.29 | 21.99 | 22.11 | -3.111% | 255,513 | +26.232% | |
| 2026-03-18 | 23.33 | 23.36 | 22.61 | 22.82 | -2.935% | 234,267 | +22.305% | |
| 2026-03-17 | 22.42 | 24.29 | 22.42 | 23.51 | +6.864% | 724,044 | +18.715% | |
| 2026-03-16 | 22.36 | 23.27 | 21.51 | 22.00 | +0.871% | 563,661 | +26.864% | |
| 2026-03-13 | 18.71 | 21.93 | 18.70 | 21.81 | +19.769% | 924,853 | +27.969% | |
| 2026-03-12 | 18.64 | 18.94 | 18.16 | 18.21 | -3.753% | 302,414 | +53.267% | |
| 2026-03-11 | 19.86 | 19.86 | 18.88 | 18.92 | -4.877% | 192,509 | +47.516% | |
| 2026-03-10 | 19.62 | 20.04 | 19.62 | 19.89 | +0.303% | 302,623 | +40.322% | |
| 2026-03-09 | 19.64 | 19.92 | 19.14 | 19.83 | -2.122% | 266,202 | +40.746% | |
| 2026-03-06 | 20.36 | 20.69 | 19.43 | 20.26 | -4.253% | 651,709 | +37.759% | |
| 2026-03-05 | 21.45 | 21.55 | 20.93 | 21.16 | -1.764% | 318,892 | +31.900% | |
| 2026-03-04 | 20.96 | 21.54 | 20.74 | 21.54 | +1.412% | 163,154 | +29.573% | |
| 2026-03-03 | 20.80 | 21.28 | 20.52 | 21.24 | +0.331% | 443,414 | +31.403% | |
| 2026-03-02 | 20.64 | 21.38 | 20.64 | 21.17 | +1.632% | 214,039 | +31.838% | |
| 2026-02-27 | 21.66 | 21.66 | 20.75 | 20.83 | -2.481% | 652,617 | +33.989% | |
| 2026-02-26 | 21.17 | 21.69 | 21.00 | 21.36 | +0.235% | 353,745 | +30.665% | |
| 2026-02-25 | 22.33 | 22.33 | 21.05 | 21.31 | +4.410% | 72,705 | +30.971% | |
| 2026-02-24 | 20.59 | 20.65 | 19.98 | 20.41 | -1.114% | 378,072 | +36.747% | |
| 2026-02-23 | 20.98 | 21.49 | 20.49 | 20.64 | -2.916% | 505,589 | +35.223% | |
| 2026-02-20 | 21.27 | 21.64 | 20.64 | 21.26 | +3.809% | 564,102 | +31.279% | |
| 2026-02-19 | 21.65 | 22.47 | 20.21 | 20.48 | +11.851% | 739,289 | +36.279% | |
| 2026-02-18 | 18.92 | 19.03 | 18.13 | 18.31 | -6.006% | 469,927 | +52.430% | |
| 2026-02-17 | 18.98 | 19.76 | 18.87 | 19.48 | +3.178% | 379,527 | +43.275% | |
| 2026-02-13 | 18.02 | 19.37 | 17.51 | 18.88 | +9.895% | 783,937 | +47.828% | |
| 2026-02-12 | 18.94 | 18.94 | 14.85 | 17.18 | -10.567% | 2,152,779 | +62.456% | |
| 2026-02-11 | 23.06 | 23.06 | 19.16 | 19.21 | -17.941% | 730,631 | +45.289% | |
| 2026-02-10 | 23.51 | 23.62 | 22.83 | 23.41 | +0.386% | 251,514 | +19.223% | |
| 2026-02-09 | 23.15 | 23.57 | 22.97 | 23.32 | -0.724% | 364,705 | +19.683% | |
| 2026-02-06 | 23.27 | 24.00 | 23.27 | 23.49 | +1.294% | 339,039 | +18.817% | |
| 2026-02-05 | 24.76 | 24.89 | 22.63 | 23.19 | -6.980% | 343,877 | +20.354% | |
| 2026-02-04 | 24.90 | 25.34 | 24.18 | 24.93 | -0.240% | 254,779 | +11.953% | |
| 2026-02-03 | 25.61 | 25.73 | 24.28 | 24.99 | -1.264% | 166,135 | +11.685% | |
| 2026-02-02 | 25.52 | 26.09 | 25.28 | 25.31 | -0.667% | 251,903 | +10.273% | |
| 2026-01-30 | 25.90 | 25.90 | 24.93 | 25.48 | -1.887% | 175,476 | +9.537% | |
| 2026-01-29 | 25.30 | 26.02 | 25.30 | 25.97 | +3.137% | 194,556 | +7.470% | |
| 2026-01-28 | 25.25 | 25.41 | 25.06 | 25.18 | +0.359% | 121,837 | +10.842% | |
| 2026-01-27 | 25.76 | 25.76 | 24.93 | 25.09 | -2.601% | 173,360 | +11.240% | |
| 2026-01-26 | 25.02 | 25.79 | 24.62 | 25.76 | +5.057% | 317,063 | +8.346% | |
| 2026-01-23 | 24.50 | 25.61 | 24.19 | 24.52 | -1.605% | 407,858 | +13.825% | |
| 2026-01-22 | 25.60 | 25.65 | 24.75 | 24.92 | -2.313% | 172,229 | +11.998% | |
| 2026-01-21 | 25.45 | 25.83 | 25.31 | 25.51 | +0.118% | 436,995 | +9.408% | |
| 2026-01-20 | 25.78 | 26.12 | 25.24 | 25.48 | -1.962% | 192,182 | +9.537% | |
| 2026-01-16 | 26.05 | 26.54 | 25.87 | 25.99 | -0.077% | 145,119 | +7.387% | |
| 2026-01-15 | 26.33 | 26.53 | 25.90 | 26.01 | -2.803% | 181,595 | +7.305% | |
| 2026-01-14 | 26.00 | 26.91 | 25.99 | 26.76 | +2.215% | 348,964 | +4.297% | |
| 2026-01-13 | 25.68 | 26.92 | 25.68 | 26.18 | +0.576% | 268,752 | +6.608% | |
| 2026-01-12 | 26.78 | 26.90 | 25.63 | 26.03 | -2.400% | 387,332 | +7.222% | |
| 2026-01-09 | 27.50 | 27.56 | 26.61 | 26.67 | -3.124% | 154,649 | +4.649% | |
| 2026-01-08 | 27.74 | 28.17 | 27.35 | 27.53 | +0.109% | 335,198 | +1.380% | |
| 2026-01-07 | 27.50 | 27.65 | 26.68 | 27.50 | -0.901% | 607,107 | +1.491% | |
| 2026-01-06 | 29.70 | 30.11 | 27.64 | 27.75 | -5.484% | 829,600 | +0.577% | |
| 2026-01-05 | 27.90 | 29.92 | 27.90 | 29.36 | +5.612% | 358,693 | -4.939% | |
| 2026-01-02 | 29.24 | 29.25 | 27.18 | 27.80 | -4.729% | 889,561 | +0.396% | |
| 2025-12-31 | 29.84 | 29.84 | 29.03 | 29.18 | -2.473% | 324,061 | -4.352% | |
| 2025-12-30 | 30.36 | 30.36 | 29.74 | 29.92 | -0.894% | 270,632 | -6.718% | |
| 2025-12-29 | 30.15 | 31.23 | 29.62 | 30.19 | +0.970% | 203,385 | -7.552% | |
| 2025-12-26 | 30.29 | 30.59 | 29.69 | 29.90 | -1.709% | 279,183 | -6.656% | |
| 2025-12-24 | 30.50 | 31.63 | 30.26 | 30.42 | -0.164% | 189,222 | -8.251% | |
| 2025-12-23 | 29.23 | 30.62 | 28.31 | 30.47 | +3.958% | 488,103 | -8.402% | |
| 2025-12-22 | 28.27 | 29.48 | 28.27 | 29.31 | +3.606% | 244,185 | -4.777% | |
| 2025-12-19 | 29.75 | 29.97 | 28.20 | 28.29 | -3.480% | 1,533,384 | -1.343% | |
| 2025-12-18 | 29.36 | 30.09 | 28.63 | 29.31 | +1.034% | 517,001 | -4.777% | |
| 2025-12-17 | 28.61 | 29.32 | 28.44 | 29.01 | +1.505% | 353,576 | -3.792% | |
| 2025-12-16 | 27.19 | 28.58 | 27.18 | 28.58 | +3.889% | 321,638 | -2.344% | |
| 2025-12-15 | 28.09 | 28.09 | 26.90 | 27.51 | -0.398% | 283,930 | +1.454% | |
| 2025-12-12 | 28.11 | 29.00 | 27.48 | 27.62 | +1.507% | 293,073 | +1.050% | |
| 2025-12-11 | 27.47 | 28.95 | 26.42 | 27.21 | +0.480% | 375,203 | +2.573% | |
| 2025-12-10 | 26.90 | 27.43 | 26.49 | 27.08 | +1.309% | 219,427 | +3.065% | |
| 2025-12-09 | 24.37 | 27.21 | 24.37 | 26.73 | +10.091% | 485,563 | +4.415% | |
| 2025-12-08 | 25.12 | 25.25 | 23.92 | 24.28 | -1.621% | 353,246 | +14.951% | |
| 2025-12-05 | 25.24 | 26.20 | 24.52 | 24.68 | -0.923% | 519,813 | +13.088% | |
| 2025-12-04 | 23.99 | 25.01 | 23.84 | 24.91 | +4.576% | 402,263 | +12.043% | |
| 2025-12-03 | 23.21 | 24.12 | 22.83 | 23.82 | +1.362% | 425,030 | +17.170% | |
| 2025-12-02 | 23.86 | 23.86 | 22.92 | 23.50 | -1.756% | 286,986 | +18.766% | |
| 2025-12-01 | 23.38 | 24.15 | 23.38 | 23.92 | +2.397% | 231,340 | +16.681% | |
| 2025-11-28 | 25.45 | 25.49 | 23.29 | 23.36 | -6.109% | 179,470 | +19.478% | |
| 2025-11-26 | 24.88 | 25.25 | 24.00 | 24.88 | +1.717% | 328,489 | +12.178% | |
| 2025-11-25 | 23.42 | 24.64 | 23.19 | 24.46 | +5.295% | 322,396 | +14.105% | |
| 2025-11-24 | 22.80 | 23.40 | 22.48 | 23.23 | -0.300% | 464,254 | +20.146% | |
| 2025-11-21 | 22.85 | 23.74 | 22.48 | 23.30 | +0.953% | 243,929 | +19.785% | |
| 2025-11-20 | 23.67 | 23.67 | 22.36 | 23.08 | +0.479% | 269,886 | +20.927% | |
| 2025-11-19 | 23.19 | 23.43 | 22.22 | 22.97 | +0.701% | 257,745 | +21.506% | |
| 2025-11-18 | 23.52 | 23.83 | 22.79 | 22.81 | -3.715% | 164,002 | +22.359% | |
| 2025-11-17 | 24.96 | 25.09 | 23.59 | 23.69 | -4.360% | 409,165 | +17.813% | |
| 2025-11-14 | 24.98 | 25.04 | 24.20 | 24.77 | -0.282% | 123,783 | +12.677% | |
| 2025-11-13 | 25.62 | 25.73 | 22.83 | 24.84 | -0.521% | 293,680 | +12.359% | |
| 2025-11-12 | 25.82 | 26.42 | 24.82 | 24.97 | -3.029% | 111,353 | +11.774% | |
| 2025-11-11 | 26.81 | 27.00 | 25.59 | 25.75 | -2.830% | 91,635 | +8.388% | |
| 2025-11-10 | 26.75 | 26.82 | 26.15 | 26.50 | -1.487% | 108,754 | +5.321% | |
| 2025-11-07 | 25.96 | 26.90 | 25.50 | 26.90 | +6.324% | 236,511 | +3.755% | |
| 2025-11-06 | 25.91 | 25.91 | 25.00 | 25.30 | -1.633% | 192,044 | +10.316% | |
| 2025-11-05 | 25.92 | 26.00 | 25.17 | 25.72 | +1.420% | 120,112 | +8.515% | |
| 2025-11-04 | 25.20 | 25.39 | 24.67 | 25.36 | 0.000% | 504,096 | +10.055% | |
| 2025-11-03 | 25.55 | 26.16 | 24.95 | 25.36 | -1.246% | 342,817 | +10.055% | |
| 2025-10-31 | 26.98 | 27.10 | 25.68 | 25.68 | -2.838% | 236,271 | +8.684% | |
| 2025-10-30 | 25.49 | 26.84 | 25.34 | 26.43 | +3.728% | 214,717 | +5.600% | |
| 2025-10-29 | 25.81 | 26.23 | 25.12 | 25.48 | -1.240% | 261,353 | +9.537% | |
| 2025-10-28 | 25.47 | 26.36 | 25.37 | 25.80 | +1.375% | 290,802 | +8.178% | |
| 2025-10-27 | 26.37 | 26.69 | 25.07 | 25.45 | -4.431% | 247,530 | +9.666% | |
| 2025-10-24 | 26.19 | 26.88 | 25.76 | 26.63 | +4.719% | 362,297 | +4.807% | |
| 2025-10-23 | 24.88 | 25.92 | 24.80 | 25.43 | +2.540% | 282,322 | +9.752% | |
| 2025-10-22 | 25.19 | 25.29 | 24.51 | 24.80 | -2.631% | 145,417 | +12.540% | |
| 2025-10-21 | 25.16 | 25.75 | 25.16 | 25.47 | +1.636% | 172,128 | +9.580% | |
| 2025-10-20 | 24.60 | 25.50 | 24.55 | 25.06 | -1.105% | 137,319 | +11.373% | |
| 2025-10-17 | 25.92 | 25.92 | 24.73 | 25.34 | +0.237% | 200,622 | +10.142% | |
| 2025-10-16 | 25.94 | 26.06 | 24.59 | 25.28 | -3.327% | 219,340 | +10.403% | |
| 2025-10-15 | 27.39 | 27.44 | 25.39 | 26.15 | -4.562% | 327,047 | +6.730% | |
| 2025-10-14 | 27.98 | 28.15 | 27.30 | 27.40 | -3.758% | 171,495 | +1.861% | |
| 2025-10-13 | 28.61 | 28.89 | 28.31 | 28.47 | +8.005% | 442,672 | -1.967% | |
| 2025-10-10 | 27.48 | 27.48 | 26.36 | 26.36 | -3.549% | 393,855 | +5.880% | |
| 2025-10-09 | 26.45 | 27.45 | 26.01 | 27.33 | +0.626% | 337,821 | +2.122% | |
| 2025-10-08 | 26.51 | 27.77 | 26.51 | 27.16 | -0.074% | 380,557 | +2.761% | |
| 2025-10-07 | 30.24 | 30.24 | 26.93 | 27.18 | -8.975% | 2,616,421 | +2.686% | |
| 2025-10-06 | 31.19 | 31.67 | 29.42 | 29.86 | -3.303% | 758,451 | -6.530% | |
| 2025-10-03 | 29.15 | 33.22 | 28.25 | 30.88 | +7.633% | 1,680,671 | -9.618% | |
| 2025-10-02 | 24.43 | 28.69 | 24.32 | 28.69 | +14.485% | 2,361,379 | -2.719% | |
| 2025-10-01 | 22.49 | 25.23 | 22.30 | 25.06 | -21.688% | 12,972,123 | +11.373% | |
| 2022-07-05 | 33.26 | 33.26 | 31.05 | 32.00 | -4.392% | 477,295 | -12.781% | |
| 2022-07-01 | 33.83 | 34.49 | 33.47 | 33.47 | -1.963% | 1,345,216 | -16.612% | |
| 2022-06-30 | 33.65 | 34.29 | 33.18 | 34.14 | -0.059% | 111,278 | -18.248% | |
| 2022-06-29 | 34.20 | 34.23 | 33.65 | 34.16 | +0.382% | 77,496 | -18.296% | |
| 2022-06-28 | 34.55 | 34.99 | 33.88 | 34.03 | -0.932% | 50,214 | -17.984% | |
| 2022-06-27 | 33.70 | 34.72 | 33.54 | 34.35 | +2.599% | 78,327 | -18.748% | |
| 2022-06-24 | 32.23 | 33.63 | 32.23 | 33.48 | +4.887% | 235,056 | -16.637% | |
| 2022-06-23 | 32.36 | 32.48 | 31.41 | 31.92 | -0.623% | 96,675 | -12.563% | |
| 2022-06-22 | 32.75 | 32.80 | 32.04 | 32.12 | -2.103% | 115,944 | -13.107% | |
| 2022-06-21 | 32.92 | 33.95 | 32.69 | 32.81 | -0.334% | 84,668 | -14.934% | |
| 2022-06-17 | 34.22 | 34.39 | 32.73 | 32.92 | -2.805% | 88,552 | -15.219% | |
| 2022-06-16 | 36.13 | 36.13 | 33.59 | 33.87 | -7.686% | 72,632 | -17.597% | |
| 2022-06-15 | 37.20 | 37.61 | 36.34 | 36.69 | -0.272% | 48,718 | -23.930% | |
| 2022-06-14 | 36.60 | 37.25 | 36.54 | 36.79 | +0.082% | 38,666 | -24.137% | |
| 2022-06-13 | 37.22 | 37.36 | 36.60 | 36.76 | -3.339% | 46,021 | -24.075% | |
| 2022-06-10 | 37.76 | 38.26 | 37.44 | 38.03 | -0.989% | 51,943 | -26.611% | |
| 2022-06-09 | 38.32 | 38.72 | 37.92 | 38.41 | -0.544% | 48,696 | -27.337% | |
| 2022-06-08 | 39.05 | 39.19 | 38.21 | 38.62 | -0.796% | 50,352 | -27.732% | |
| 2022-06-07 | 38.68 | 39.51 | 38.52 | 38.93 | +0.051% | 63,582 | -28.307% | |
| 2022-06-06 | 38.48 | 38.96 | 38.01 | 38.91 | +2.046% | 34,517 | -28.270% | |
| 2022-06-03 | 39.35 | 39.35 | 37.52 | 38.13 | -3.199% | 55,143 | -26.803% | |
| 2022-06-02 | 38.05 | 39.41 | 38.05 | 39.39 | +3.822% | 58,191 | -29.144% | |
| 2022-06-01 | 37.71 | 38.19 | 37.25 | 37.94 | +0.079% | 42,499 | -26.436% | |
| 2022-05-31 | 38.64 | 38.64 | 36.94 | 37.91 | -2.570% | 64,222 | -26.378% | |
| 2022-05-27 | 38.91 | 39.55 | 38.60 | 38.91 | +0.595% | 36,491 | -28.270% | |
| 2022-05-26 | 38.25 | 39.34 | 37.98 | 38.68 | +1.124% | 38,650 | -27.844% | |
| 2022-05-25 | 36.59 | 38.43 | 36.48 | 38.25 | +3.434% | 34,494 | -27.033% | |
| 2022-05-24 | 36.70 | 37.07 | 36.08 | 36.98 | +0.108% | 44,466 | -24.527% | |
| 2022-05-23 | 36.95 | 37.40 | 36.55 | 36.94 | +1.735% | 63,567 | -24.445% | |
| 2022-05-20 | 37.86 | 37.86 | 35.91 | 36.31 | -2.314% | 227,258 | -23.134% | |
| 2022-05-19 | 38.00 | 38.36 | 37.01 | 37.17 | -2.184% | 86,940 | -24.913% | |
| 2022-05-18 | 40.27 | 40.29 | 37.14 | 38.00 | -5.166% | 206,453 | -26.553% | |
| 2022-05-17 | 39.98 | 40.27 | 39.37 | 40.07 | +1.572% | 54,335 | -30.347% | |
| 2022-05-16 | 38.87 | 39.73 | 38.87 | 39.45 | +1.076% | 63,750 | -29.252% | |
| 2022-05-13 | 39.04 | 39.85 | 38.47 | 39.03 | 0.000% | 60,409 | -28.491% | |
| 2022-05-12 | 38.07 | 39.31 | 37.83 | 39.03 | +1.694% | 57,968 | -28.491% | Div $0.475 |
| 2022-05-11 | 38.06 | 39.49 | 37.76 | 38.38 | +0.867% | 75,499 | -27.280% | |
| 2022-05-10 | 38.70 | 39.12 | 37.57 | 38.05 | -1.399% | 58,726 | -26.649% | |
| 2022-05-09 | 37.16 | 39.00 | 37.05 | 38.59 | +3.265% | 91,097 | -27.676% | |
| 2022-05-06 | 37.00 | 38.05 | 36.88 | 37.37 | -0.107% | 62,382 | -25.314% | |
| 2022-05-05 | 38.85 | 39.70 | 36.49 | 37.41 | -0.848% | 64,255 | -25.394% | |
| 2022-05-04 | 36.22 | 37.97 | 36.21 | 37.73 | +3.342% | 66,898 | -26.027% | |
| 2022-05-03 | 35.92 | 36.91 | 35.56 | 36.51 | +1.841% | 59,297 | -23.555% | |
| 2022-05-02 | 35.69 | 36.37 | 35.01 | 35.85 | +1.271% | 96,920 | -22.148% | |
| 2022-04-29 | 36.24 | 36.73 | 35.19 | 35.40 | -3.463% | 93,969 | -21.158% | |
| 2022-04-28 | 36.37 | 36.82 | 35.38 | 36.67 | +1.889% | 47,945 | -23.889% | |
| 2022-04-27 | 36.63 | 37.21 | 35.76 | 35.99 | -1.424% | 62,886 | -22.451% | |
| 2022-04-26 | 37.30 | 37.54 | 36.35 | 36.51 | -3.079% | 62,511 | -23.555% | |
| 2022-04-25 | 38.88 | 38.88 | 37.07 | 37.67 | -3.410% | 79,028 | -25.909% | |
| 2022-04-22 | 38.95 | 39.35 | 38.95 | 39.00 | -0.510% | 42,109 | -28.436% | |
| 2022-04-21 | 39.34 | 39.44 | 38.69 | 39.20 | +0.875% | 60,608 | -28.801% | |
| 2022-04-20 | 38.89 | 39.31 | 38.66 | 38.86 | +1.595% | 42,038 | -28.178% | |
| 2022-04-19 | 39.40 | 39.89 | 38.24 | 38.25 | -2.943% | 81,369 | -27.033% | |
| 2022-04-18 | 39.13 | 39.65 | 38.69 | 39.41 | -0.076% | 108,126 | -29.180% | |
| 2022-04-14 | 39.68 | 40.67 | 39.39 | 39.44 | -0.454% | 61,087 | -29.234% | |
| 2022-04-13 | 38.39 | 39.70 | 38.39 | 39.62 | +3.744% | 80,792 | -29.556% | |
| 2022-04-12 | 37.62 | 38.40 | 37.52 | 38.19 | +2.827% | 64,595 | -26.918% | |
| 2022-04-11 | 37.35 | 38.77 | 36.99 | 37.14 | -0.562% | 94,863 | -24.852% | |
| 2022-04-08 | 38.52 | 38.69 | 37.24 | 37.35 | -2.302% | 87,417 | -25.274% | |
| 2022-04-07 | 38.96 | 38.96 | 37.64 | 38.23 | -1.798% | 132,005 | -26.995% | |
| 2022-04-06 | 40.86 | 41.33 | 38.77 | 38.93 | -4.723% | 172,885 | -28.307% | |
| 2022-04-05 | 41.84 | 42.05 | 40.80 | 40.86 | -1.944% | 186,541 | -31.694% | |
| 2022-04-04 | 41.55 | 42.17 | 41.23 | 41.67 | -0.311% | 167,445 | -33.021% | |
| 2022-04-01 | 40.18 | 42.69 | 39.03 | 41.80 | +5.396% | 195,386 | -33.230% | |
| 2022-03-31 | 39.77 | 40.28 | 38.95 | 39.66 | -0.151% | 228,435 | -29.627% | |
| 2022-03-30 | 40.01 | 40.99 | 39.56 | 39.72 | -0.625% | 208,005 | -29.733% | |
| 2022-03-29 | 40.47 | 41.20 | 39.97 | 39.97 | -0.572% | 331,676 | -30.173% | |
| 2022-03-28 | 39.74 | 41.26 | 39.35 | 40.20 | +5.208% | 270,208 | -30.572% | |
| 2022-03-25 | 37.78 | 38.67 | 37.78 | 38.21 | +0.659% | 84,166 | -26.956% | |
| 2022-03-24 | 38.39 | 38.70 | 37.73 | 37.96 | -0.680% | 60,919 | -26.475% | |
| 2022-03-23 | 37.32 | 38.38 | 37.32 | 38.22 | +1.893% | 101,041 | -26.975% | |
| 2022-03-22 | 37.71 | 37.98 | 36.89 | 37.51 | +0.563% | 73,320 | -25.593% | |
| 2022-03-21 | 38.89 | 39.26 | 37.01 | 37.30 | -4.774% | 99,957 | -25.174% | |
| 2022-03-18 | 37.95 | 39.83 | 37.29 | 39.17 | +3.487% | 709,403 | -28.746% | |
| 2022-03-17 | 36.88 | 38.14 | 36.49 | 37.85 | +1.802% | 90,609 | -26.262% | |
| 2022-03-16 | 37.00 | 37.47 | 36.34 | 37.18 | +2.115% | 90,328 | -24.933% | |
| 2022-03-15 | 36.51 | 37.20 | 36.12 | 36.41 | -0.301% | 70,885 | -23.345% | |
| 2022-03-14 | 36.26 | 36.62 | 35.03 | 36.52 | +2.527% | 100,387 | -23.576% | |
| 2022-03-11 | 36.01 | 37.02 | 35.51 | 35.62 | -1.684% | 73,251 | -21.645% | |
| 2022-03-10 | 35.54 | 36.58 | 35.36 | 36.23 | +0.194% | 113,577 | -22.964% | |
| 2022-03-09 | 35.74 | 37.09 | 35.74 | 36.16 | +3.255% | 70,015 | -22.815% | |
| 2022-03-08 | 32.96 | 35.63 | 32.83 | 35.02 | +7.226% | 112,658 | -20.303% | |
| 2022-03-07 | 33.84 | 33.84 | 31.46 | 32.66 | -3.487% | 143,778 | -14.544% | |
| 2022-03-04 | 35.39 | 35.63 | 33.49 | 33.84 | -6.312% | 93,641 | -17.524% | |
| 2022-03-03 | 36.05 | 36.16 | 34.57 | 36.12 | +0.838% | 102,294 | -22.730% | |
| 2022-03-02 | 36.33 | 36.60 | 35.05 | 35.82 | -0.362% | 140,588 | -22.083% | |
| 2022-03-01 | 38.56 | 38.58 | 35.67 | 35.95 | -7.702% | 100,671 | -22.364% | |
| 2022-02-28 | 38.35 | 39.33 | 38.10 | 38.95 | +1.116% | 90,263 | -28.344% | |
| 2022-02-25 | 38.29 | 38.97 | 37.51 | 38.52 | +2.148% | 67,605 | -27.544% | |
| 2022-02-24 | 38.70 | 39.28 | 36.53 | 37.71 | -5.796% | 114,506 | -25.988% | |
| 2022-02-23 | 41.24 | 41.30 | 39.85 | 40.03 | -2.413% | 85,160 | -30.277% | |
| 2022-02-22 | 42.20 | 42.80 | 40.92 | 41.02 | 0.000% | 88,283 | -31.960% |