Enact Holdings, Inc. (ACT) stock
ACTNasdaqInsurance Agents, Brokers & ServiceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 6/3057% below fair value
$47.18−0.88 (-1.83%)
Close on Oct 30, 2026Market cap $6.49BP/E 9.9Yield 1.73%
Price history
Enact share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$47.18
-1.83% on the day
52-week range
$34.80 – $50.56
-6.7% from the high
Change over 52 weeks
+32.9%
From $35.50 on Oct 30, 2025
Average volume
395,499
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $48.03 | $48.67 | $46.87 | $47.18 | -1.48% | 2,608,361 |
| Oct 19, 2026 | $46.37 | $48.47 | $44.97 | $47.89 | +3.48% | 2,431,915 |
| Oct 12, 2026 | $45.41 | $46.37 | $44.06 | $46.28 | +0.67% | 1,994,174 |
| Oct 5, 2026 | $45.63 | $46.73 | $45.23 | $45.97 | +1.57% | 1,500,572 |
| Sep 28, 2026 | $46.97 | $47.06 | $42.83 | $45.26 | -3.64% | 2,530,004 |
| Sep 21, 2026 | $48.71 | $49.03 | $46.51 | $46.97 | -3.05% | 1,504,176 |
| Sep 14, 2026 | $49.64 | $50.20 | $47.85 | $48.45 | -1.98% | 3,406,440 |
| Sep 8, 2026 | $48.92 | $50.00 | $48.54 | $49.43 | +0.32% | 1,306,271 |
| Aug 31, 2026 | $49.07 | $49.93 | $48.15 | $49.27 | +0.41% | 2,062,823 |
| Aug 24, 2026 | $49.30 | $50.18 | $48.47 | $49.07 | -0.24% | 1,879,139 |
| Aug 17, 2026 | $49.94 | $50.56 | $49.00 | $49.19 | -1.50% | 1,213,226 |
| Aug 10, 2026 | $48.68 | $50.26 | $48.35 | $49.94 | +2.00% | 1,516,166 |
| Aug 3, 2026 | $47.84 | $49.18 | $46.29 | $48.96 | +3.47% | 1,978,700 |
| Jul 27, 2026 | $46.81 | $48.79 | $46.81 | $47.32 | +1.20% | 1,939,563 |
| Jul 20, 2026 | $46.52 | $46.98 | $45.13 | $46.76 | +0.52% | 2,866,018 |
| Jul 13, 2026 | $45.02 | $47.28 | $43.72 | $46.52 | +3.96% | 1,497,990 |
| Jul 6, 2026 | $45.33 | $46.34 | $44.20 | $44.75 | -1.30% | 1,197,063 |
| Jun 29, 2026 | $45.02 | $46.00 | $44.56 | $45.34 | +0.22% | 1,144,430 |
| Jun 22, 2026 | $42.44 | $45.65 | $41.96 | $45.24 | +6.72% | 1,872,714 |
| Jun 15, 2026 | $42.36 | $43.14 | $42.10 | $42.39 | -0.05% | 1,718,221 |
| Jun 8, 2026 | $41.64 | $42.89 | $41.26 | $42.41 | +1.48% | 1,352,879 |
| Jun 1, 2026 | $41.44 | $42.26 | $40.38 | $41.79 | 0.00% | 1,758,047 |
| May 26, 2026 | $42.85 | $43.34 | $41.68 | $41.79 | -2.20% | 1,122,211 |
| May 18, 2026 | $43.10 | $44.22 | $42.60 | $42.73 | -0.67% | 1,413,961 |
| May 11, 2026 | $44.04 | $44.07 | $42.08 | $43.02 | -2.32% | 1,502,046 |
| May 4, 2026 | $42.96 | $44.35 | $41.89 | $44.04 | +3.38% | 1,676,245 |
| Apr 27, 2026 | $43.78 | $44.52 | $41.99 | $42.60 | -2.83% | 1,698,283 |
| Apr 20, 2026 | $43.16 | $44.25 | $42.66 | $43.84 | +2.21% | 1,042,791 |
| Apr 13, 2026 | $41.81 | $43.37 | $41.55 | $42.89 | +2.29% | 1,191,991 |
| Apr 6, 2026 | $41.46 | $43.08 | $41.15 | $41.93 | +1.40% | 1,772,932 |
| Mar 30, 2026 | $40.17 | $41.51 | $40.04 | $41.35 | +2.94% | 1,016,736 |
| Mar 23, 2026 | $40.93 | $41.32 | $39.81 | $40.17 | -0.10% | 1,095,186 |
| Mar 16, 2026 | $40.82 | $41.50 | $39.93 | $40.21 | -0.69% | 2,166,634 |
| Mar 9, 2026 | $41.24 | $42.01 | $39.82 | $40.49 | -2.29% | 1,926,741 |
| Mar 2, 2026 | $41.69 | $42.64 | $40.35 | $41.44 | -0.96% | 1,880,188 |
| Feb 23, 2026 | $41.50 | $42.80 | $40.59 | $41.84 | +0.99% | 1,206,716 |
| Feb 17, 2026 | $43.48 | $43.99 | $41.21 | $41.43 | -4.30% | 1,267,985 |
| Feb 9, 2026 | $43.45 | $44.15 | $42.01 | $43.29 | +0.28% | 1,540,143 |
| Feb 2, 2026 | $39.97 | $44.80 | $38.94 | $43.17 | +8.55% | 2,634,009 |
| Jan 26, 2026 | $38.72 | $40.22 | $38.72 | $39.77 | +2.71% | 1,467,779 |
| Jan 20, 2026 | $38.67 | $39.68 | $38.25 | $38.72 | -0.67% | 958,277 |
| Jan 12, 2026 | $40.28 | $40.37 | $37.49 | $38.98 | -3.85% | 1,635,141 |
| Jan 5, 2026 | $39.37 | $41.35 | $39.37 | $40.54 | +2.32% | 1,460,035 |
| Dec 29, 2025 | $40.21 | $40.29 | $39.16 | $39.62 | -1.17% | 609,007 |
| Dec 22, 2025 | $40.28 | $40.61 | $39.88 | $40.09 | -0.77% | 532,695 |
| Dec 15, 2025 | $39.86 | $40.89 | $39.55 | $40.40 | +1.66% | 2,003,865 |
| Dec 8, 2025 | $37.87 | $39.76 | $37.03 | $39.74 | +4.61% | 1,491,057 |
| Dec 1, 2025 | $38.52 | $39.29 | $37.68 | $37.99 | -1.86% | 1,261,870 |
| Nov 24, 2025 | $38.32 | $39.28 | $38.16 | $38.71 | +0.57% | 1,171,602 |
| Nov 17, 2025 | $37.78 | $38.71 | $36.77 | $38.49 | +2.10% | 1,151,565 |
| Nov 10, 2025 | $36.92 | $38.05 | $36.65 | $37.70 | +1.89% | 1,280,516 |
| Nov 3, 2025 | $35.58 | $37.47 | $35.44 | $37.00 | +3.58% | 1,640,006 |
| Oct 27, 2025 | $36.70 | $36.70 | $34.64 | $35.72 | -2.59% | 1,287,110 |
| Oct 20, 2025 | $35.62 | $36.94 | $35.29 | $36.67 | +3.21% | 1,225,976 |
| Oct 13, 2025 | $35.42 | $36.43 | $34.87 | $35.53 | +0.40% | 1,507,773 |
| Oct 6, 2025 | $36.78 | $37.01 | $35.33 | $35.39 | -3.78% | 1,879,353 |
| Sep 29, 2025 | $39.07 | $39.25 | $36.43 | $36.78 | -5.93% | 1,897,286 |
| Sep 22, 2025 | $38.29 | $39.26 | $38.11 | $39.10 | +1.72% | 2,564,461 |
| Sep 15, 2025 | $38.93 | $39.28 | $37.55 | $38.44 | -1.21% | 3,356,619 |
| Sep 8, 2025 | $38.51 | $39.47 | $38.12 | $38.91 | +0.88% | 2,184,906 |
| Sep 2, 2025 | $37.51 | $38.64 | $36.93 | $38.57 | +2.44% | 1,335,816 |
| Aug 25, 2025 | $38.67 | $38.70 | $37.40 | $37.65 | -2.81% | 1,374,377 |
| Aug 18, 2025 | $37.23 | $38.87 | $37.12 | $38.74 | +3.47% | 1,118,836 |
| Aug 11, 2025 | $37.13 | $38.55 | $37.06 | $37.44 | +0.86% | 1,366,114 |
| Aug 4, 2025 | $35.20 | $37.30 | $35.03 | $37.12 | +5.65% | 1,296,609 |
| Jul 28, 2025 | $35.12 | $35.59 | $33.94 | $35.14 | -0.27% | 1,901,087 |
| Jul 21, 2025 | $34.97 | $35.66 | $34.66 | $35.23 | +1.09% | 1,213,199 |
| Jul 14, 2025 | $34.74 | $35.41 | $34.25 | $34.85 | +0.20% | 1,540,216 |
| Jul 7, 2025 | $37.71 | $37.78 | $34.68 | $34.78 | -7.99% | 2,134,090 |
| Jun 30, 2025 | $36.85 | $37.97 | $36.62 | $37.80 | +2.77% | 1,583,383 |
| Jun 23, 2025 | $36.24 | $37.86 | $36.24 | $36.78 | +1.38% | 2,451,689 |
| Jun 16, 2025 | $35.74 | $36.40 | $34.77 | $36.28 | +1.80% | 3,442,047 |
| Jun 9, 2025 | $34.53 | $35.98 | $33.95 | $35.64 | +2.95% | 2,027,617 |
| Jun 2, 2025 | $35.23 | $35.85 | $34.25 | $34.62 | -2.20% | 2,036,687 |
| May 26, 2025 | $35.02 | $36.96 | $34.95 | $35.40 | +0.65% | 1,915,880 |
| May 19, 2025 | $36.25 | $37.07 | $34.95 | $35.17 | -4.09% | 1,970,099 |
| May 12, 2025 | $36.63 | $36.97 | $35.15 | $36.67 | +1.49% | 2,503,051 |
| May 5, 2025 | $36.61 | $37.44 | $35.31 | $36.13 | -3.19% | 2,450,172 |
| Apr 28, 2025 | $34.87 | $37.56 | $34.82 | $37.32 | +7.06% | 2,459,732 |
| Apr 21, 2025 | $35.10 | $35.96 | $34.20 | $34.86 | -0.94% | 2,227,423 |
| Apr 14, 2025 | $35.73 | $36.28 | $34.10 | $35.19 | -0.51% | 8,166,506 |
| Apr 7, 2025 | $32.34 | $36.47 | $31.28 | $35.37 | +6.38% | 4,004,785 |
| Mar 31, 2025 | $34.14 | $35.46 | $33.05 | $33.25 | -3.34% | 1,114,321 |
| Mar 24, 2025 | $33.85 | $35.17 | $33.81 | $34.40 | +2.02% | 863,313 |
| Mar 17, 2025 | $33.22 | $34.31 | $32.99 | $33.72 | +0.96% | 1,111,825 |
| Mar 10, 2025 | $33.77 | $34.29 | $32.51 | $33.40 | -2.02% | 1,104,960 |
| Mar 3, 2025 | $34.26 | $34.75 | $33.32 | $34.09 | -0.84% | 1,126,583 |
| Feb 24, 2025 | $33.02 | $34.40 | $32.75 | $34.38 | +4.43% | 1,503,850 |
| Feb 18, 2025 | $33.55 | $33.70 | $32.83 | $32.92 | -2.02% | 914,423 |
| Feb 10, 2025 | $34.06 | $34.06 | $32.87 | $33.60 | -0.91% | 1,161,573 |
| Feb 3, 2025 | $33.22 | $34.31 | $33.00 | $33.91 | +0.38% | 1,598,182 |
| Jan 27, 2025 | $33.29 | $34.41 | $33.29 | $33.78 | +1.75% | 1,197,601 |
| Jan 21, 2025 | $32.60 | $33.48 | $32.60 | $33.20 | +2.06% | 1,161,803 |
| Jan 13, 2025 | $30.94 | $32.76 | $30.94 | $32.53 | +4.43% | 2,381,172 |
| Jan 6, 2025 | $32.34 | $32.41 | $30.79 | $31.15 | -4.12% | 1,017,100 |
| Dec 30, 2024 | $32.26 | $32.71 | $32.05 | $32.49 | +0.40% | 1,112,538 |
| Dec 23, 2024 | $32.43 | $32.96 | $32.35 | $32.36 | -1.10% | 482,681 |
| Dec 16, 2024 | $34.36 | $34.63 | $32.27 | $32.72 | -4.72% | 1,405,546 |
| Dec 9, 2024 | $34.80 | $34.95 | $33.44 | $34.34 | -2.11% | 1,223,680 |
| Dec 2, 2024 | $35.12 | $35.59 | $34.78 | $35.08 | -0.37% | 1,875,651 |
| Nov 25, 2024 | $34.91 | $35.73 | $34.69 | $35.21 | +1.29% | 811,190 |
| Nov 18, 2024 | $35.09 | $35.09 | $33.54 | $34.76 | +2.15% | 1,141,769 |
| Nov 11, 2024 | $34.03 | $34.90 | $33.91 | $34.03 | +0.80% | 1,831,918 |
| Nov 4, 2024 | $32.20 | $34.42 | $32.20 | $33.76 | +4.26% | 2,976,632 |
| Oct 28, 2024 | $34.75 | $35.31 | $32.34 | $32.38 | -6.55% | 6,147,336 |
| Oct 21, 2024 | $36.63 | $36.73 | $34.62 | $34.65 | -5.41% | 1,363,385 |
| Oct 14, 2024 | $36.16 | $37.42 | $36.02 | $36.63 | +1.24% | 898,519 |
| Oct 7, 2024 | $36.19 | $36.57 | $35.55 | $36.18 | -0.22% | 1,205,792 |
| Sep 30, 2024 | $36.17 | $36.47 | $35.64 | $36.26 | +0.14% | 1,477,443 |
| Sep 23, 2024 | $36.37 | $36.71 | $35.80 | $36.21 | -0.19% | 1,633,694 |
| Sep 16, 2024 | $36.26 | $37.09 | $36.09 | $36.28 | +0.50% | 1,807,893 |
| Sep 9, 2024 | $35.60 | $36.23 | $34.70 | $36.10 | +1.12% | 1,298,465 |
| Sep 3, 2024 | $35.41 | $36.00 | $35.09 | $35.70 | +0.42% | 1,201,703 |
| Aug 26, 2024 | $35.52 | $35.70 | $34.84 | $35.55 | +0.99% | 1,190,507 |
| Aug 19, 2024 | $34.07 | $35.51 | $33.92 | $35.20 | +3.14% | 1,067,823 |
| Aug 12, 2024 | $33.21 | $34.25 | $32.89 | $34.13 | +2.62% | 955,309 |
| Aug 5, 2024 | $32.58 | $33.27 | $31.69 | $33.26 | +0.70% | 936,229 |
| Jul 29, 2024 | $34.62 | $35.41 | $32.26 | $33.03 | -4.40% | 986,671 |
| Jul 22, 2024 | $33.51 | $34.70 | $33.27 | $34.55 | +3.44% | 982,851 |
| Jul 15, 2024 | $31.85 | $33.82 | $31.76 | $33.40 | +5.66% | 1,031,354 |
| Jul 8, 2024 | $30.58 | $31.89 | $29.99 | $31.61 | +3.74% | 952,464 |
| Jul 1, 2024 | $30.85 | $31.29 | $30.45 | $30.47 | -0.62% | 523,693 |
| Jun 24, 2024 | $30.50 | $31.09 | $30.20 | $30.66 | +0.79% | 1,174,821 |
| Jun 17, 2024 | $29.62 | $30.58 | $29.58 | $30.42 | +2.53% | 831,521 |
| Jun 10, 2024 | $29.85 | $30.28 | $29.37 | $29.67 | -0.60% | 943,392 |
| Jun 3, 2024 | $30.96 | $31.64 | $29.66 | $29.85 | -2.80% | 1,049,238 |
| May 28, 2024 | $31.02 | $31.02 | $30.05 | $30.71 | -0.61% | 573,366 |
| May 20, 2024 | $31.51 | $31.61 | $30.59 | $30.90 | -1.94% | 879,247 |
| May 13, 2024 | $31.80 | $31.85 | $31.32 | $31.51 | -0.60% | 878,454 |
| May 6, 2024 | $30.77 | $31.81 | $30.77 | $31.70 | +3.66% | 801,847 |
| Apr 29, 2024 | $29.99 | $30.77 | $29.26 | $30.58 | +2.10% | 1,255,661 |
| Apr 22, 2024 | $29.92 | $30.11 | $29.70 | $29.95 | +0.60% | 851,853 |
| Apr 15, 2024 | $29.75 | $29.96 | $28.98 | $29.77 | +0.61% | 911,515 |
| Apr 8, 2024 | $30.67 | $30.85 | $29.46 | $29.59 | -3.68% | 1,118,938 |
| Apr 1, 2024 | $31.24 | $31.24 | $30.43 | $30.72 | -1.48% | 972,227 |
| Mar 25, 2024 | $30.34 | $31.26 | $30.34 | $31.18 | +2.46% | 776,383 |
| Mar 18, 2024 | $29.21 | $30.76 | $29.07 | $30.43 | +3.75% | 1,068,477 |
| Mar 11, 2024 | $28.69 | $30.02 | $28.69 | $29.33 | +2.20% | 1,369,440 |
| Mar 4, 2024 | $27.71 | $28.98 | $27.71 | $28.70 | +3.61% | 1,260,901 |
| Feb 26, 2024 | $26.77 | $27.84 | $26.50 | $27.70 | +2.82% | 1,561,453 |
| Feb 20, 2024 | $27.05 | $27.13 | $26.52 | $26.94 | -0.92% | 1,142,718 |
| Feb 12, 2024 | $27.15 | $27.86 | $26.70 | $27.19 | +0.11% | 1,800,708 |
| Feb 5, 2024 | $27.96 | $27.96 | $26.13 | $27.16 | -3.00% | 2,338,400 |
| Jan 29, 2024 | $28.74 | $29.18 | $27.77 | $28.00 | -2.37% | 1,564,828 |
| Jan 22, 2024 | $28.26 | $28.81 | $28.10 | $28.68 | +2.21% | 2,748,900 |
| Jan 16, 2024 | $28.10 | $28.16 | $27.41 | $28.06 | -0.50% | 891,152 |
| Jan 8, 2024 | $28.48 | $28.72 | $27.99 | $28.20 | -0.81% | 2,185,643 |
| Jan 2, 2024 | $28.84 | $28.89 | $28.30 | $28.43 | -1.59% | 643,365 |
| Dec 26, 2023 | $29.19 | $29.43 | $28.89 | $28.89 | -0.96% | 447,070 |
| Dec 18, 2023 | $28.65 | $29.49 | $28.41 | $29.17 | +2.35% | 1,642,343 |
| Dec 11, 2023 | $27.54 | $28.91 | $27.40 | $28.50 | +3.49% | 1,779,605 |
| Dec 4, 2023 | $27.78 | $28.11 | $26.98 | $27.54 | -1.29% | 1,116,486 |
| Nov 27, 2023 | $27.72 | $27.99 | $27.53 | $27.90 | +0.32% | 889,098 |
| Nov 20, 2023 | $27.53 | $27.95 | $27.45 | $27.81 | +0.98% | 641,903 |
| Nov 13, 2023 | $27.93 | $28.66 | $27.33 | $27.54 | -0.47% | 3,058,468 |
| Nov 6, 2023 | $28.15 | $28.55 | $27.42 | $27.67 | -1.98% | 2,554,821 |
| Oct 30, 2023 | $26.97 | $28.89 | $26.97 | $28.23 | +5.14% | 1,290,767 |
| Oct 23, 2023 | $27.04 | $27.77 | $26.64 | $26.85 | -1.14% | 880,810 |
| Oct 16, 2023 | $28.04 | $28.68 | $27.06 | $27.16 | -2.37% | 903,018 |
| Oct 9, 2023 | $27.88 | $28.44 | $27.63 | $27.82 | -0.54% | 861,092 |
| Oct 2, 2023 | $27.27 | $28.40 | $26.87 | $27.97 | +2.72% | 1,051,255 |
| Sep 25, 2023 | $27.55 | $28.01 | $27.20 | $27.23 | -1.41% | 1,068,140 |
| Sep 18, 2023 | $27.67 | $28.59 | $27.59 | $27.62 | +0.11% | 592,609 |
| Sep 11, 2023 | $28.30 | $28.51 | $27.25 | $27.59 | -2.47% | 879,700 |
| Sep 5, 2023 | $28.71 | $29.37 | $27.76 | $28.29 | -1.63% | 755,565 |
| Aug 28, 2023 | $28.97 | $29.68 | $28.15 | $28.76 | -0.52% | 2,498,545 |
| Aug 21, 2023 | $28.80 | $29.11 | $28.11 | $28.91 | +0.28% | 634,239 |
| Aug 14, 2023 | $28.87 | $29.38 | $28.19 | $28.83 | -0.45% | 838,052 |
| Aug 7, 2023 | $29.15 | $29.71 | $28.69 | $28.96 | -0.10% | 861,562 |
| Jul 31, 2023 | $27.39 | $29.74 | $26.85 | $28.99 | +6.07% | 2,760,014 |
| Jul 24, 2023 | $26.52 | $27.85 | $26.51 | $27.33 | +3.13% | 1,603,018 |
| Jul 17, 2023 | $26.41 | $27.14 | $26.37 | $26.50 | +0.04% | 1,053,375 |
| Jul 10, 2023 | $25.45 | $26.81 | $25.45 | $26.49 | +4.37% | 1,007,555 |
| Jul 3, 2023 | $25.25 | $25.91 | $24.93 | $25.38 | +0.99% | 873,280 |
| Jun 26, 2023 | $24.85 | $25.33 | $24.26 | $25.13 | +1.21% | 972,606 |
| Jun 20, 2023 | $24.98 | $25.37 | $24.56 | $24.83 | -0.44% | 1,126,934 |
| Jun 12, 2023 | $25.95 | $26.07 | $24.83 | $24.94 | -4.04% | 1,471,862 |
| Jun 5, 2023 | $25.29 | $26.32 | $24.74 | $25.99 | +3.05% | 1,297,138 |
| May 30, 2023 | $24.74 | $25.43 | $24.27 | $25.22 | +1.82% | 1,115,627 |
| May 22, 2023 | $24.31 | $25.00 | $24.00 | $24.77 | +2.44% | 2,299,097 |
| May 15, 2023 | $23.91 | $24.76 | $23.62 | $24.18 | +1.60% | 2,022,039 |
| May 8, 2023 | $23.87 | $24.74 | $23.36 | $23.80 | +0.21% | 1,391,285 |
| May 1, 2023 | $24.21 | $24.54 | $21.81 | $23.75 | -1.62% | 1,061,718 |
| Apr 24, 2023 | $24.30 | $24.31 | $23.56 | $24.14 | -0.66% | 951,432 |
| Apr 17, 2023 | $24.41 | $24.81 | $24.15 | $24.30 | -1.22% | 716,351 |
| Apr 10, 2023 | $22.99 | $24.78 | $22.99 | $24.60 | +7.24% | 504,774 |
| Apr 3, 2023 | $22.86 | $23.36 | $22.60 | $22.94 | +0.35% | 388,635 |
| Mar 27, 2023 | $22.59 | $22.92 | $20.84 | $22.86 | +2.42% | 336,043 |
| Mar 20, 2023 | $21.97 | $22.64 | $21.46 | $22.32 | +2.86% | 435,875 |
| Mar 13, 2023 | $22.09 | $22.78 | $21.08 | $21.70 | -4.24% | 867,584 |
| Mar 6, 2023 | $24.49 | $24.83 | $22.35 | $22.66 | -7.32% | 657,723 |
| Feb 27, 2023 | $24.62 | $24.90 | $23.96 | $24.45 | -0.12% | 483,599 |
| Feb 21, 2023 | $24.51 | $24.59 | $23.91 | $24.48 | -0.49% | 383,055 |
| Feb 13, 2023 | $24.38 | $24.88 | $24.09 | $24.60 | +1.07% | 596,351 |
| Feb 6, 2023 | $25.20 | $25.20 | $22.31 | $24.34 | -3.03% | 1,025,715 |
| Jan 30, 2023 | $24.74 | $25.27 | $24.56 | $25.10 | +1.21% | 893,948 |
| Jan 23, 2023 | $24.50 | $25.15 | $24.22 | $24.80 | +1.64% | 562,054 |
| Jan 17, 2023 | $24.41 | $24.65 | $23.90 | $24.40 | +0.45% | 859,413 |
| Jan 9, 2023 | $23.99 | $24.49 | $23.59 | $24.29 | -0.25% | 587,592 |
| Jan 3, 2023 | $24.24 | $24.78 | $23.74 | $24.35 | +0.95% | 558,349 |
| Dec 27, 2022 | $24.27 | $24.37 | $23.58 | $24.12 | -0.29% | 259,237 |
| Dec 19, 2022 | $23.86 | $24.86 | $23.80 | $24.19 | +1.85% | 599,507 |
| Dec 12, 2022 | $24.33 | $25.21 | $23.31 | $23.75 | -2.34% | 1,228,783 |
| Dec 5, 2022 | $24.65 | $25.24 | $23.62 | $24.32 | -1.74% | 689,002 |
| Nov 28, 2022 | $24.59 | $25.10 | $24.02 | $24.75 | +0.94% | 698,490 |
| Nov 21, 2022 | $23.98 | $24.90 | $23.97 | $24.52 | +2.12% | 455,617 |
| Nov 14, 2022 | $25.94 | $26.08 | $23.64 | $24.01 | -6.76% | 847,110 |
| Nov 7, 2022 | $25.98 | $26.57 | $25.27 | $25.75 | +0.04% | 775,281 |
| Oct 31, 2022 | $25.58 | $28.37 | $24.80 | $25.74 | -0.04% | 1,195,901 |
| Oct 24, 2022 | $24.44 | $26.03 | $24.21 | $25.75 | +5.88% | 887,264 |
| Oct 17, 2022 | $23.67 | $24.52 | $23.49 | $24.32 | +4.51% | 742,379 |
| Oct 10, 2022 | $23.26 | $23.72 | $22.47 | $23.27 | +0.52% | 835,709 |
| Oct 3, 2022 | $22.22 | $23.95 | $22.07 | $23.15 | +4.42% | 910,279 |
| Sep 26, 2022 | $22.39 | $22.80 | $21.67 | $22.17 | -1.60% | 1,071,314 |
| Sep 19, 2022 | $22.90 | $23.79 | $22.16 | $22.53 | -2.55% | 1,168,565 |
| Sep 12, 2022 | $25.30 | $25.72 | $22.77 | $23.12 | -7.63% | 3,481,653 |
| Sep 6, 2022 | $24.45 | $25.46 | $24.34 | $25.03 | +0.81% | 1,084,611 |
| Aug 29, 2022 | $25.94 | $26.38 | $24.62 | $24.83 | -5.08% | 715,418 |
| Aug 22, 2022 | $26.35 | $26.70 | $25.99 | $26.16 | -1.13% | 503,845 |
| Aug 15, 2022 | $26.80 | $27.68 | $26.15 | $26.46 | -1.85% | 841,170 |
| Aug 8, 2022 | $26.30 | $27.00 | $25.76 | $26.96 | +2.86% | 896,990 |
| Aug 1, 2022 | $22.91 | $26.44 | $22.54 | $26.21 | +13.76% | 1,344,816 |
| Jul 25, 2022 | $21.98 | $23.32 | $21.95 | $23.04 | +5.64% | 796,404 |
| Jul 18, 2022 | $21.40 | $22.07 | $20.94 | $21.81 | -0.77% | 542,030 |
| Jul 11, 2022 | $21.58 | $22.42 | $21.20 | $21.98 | +1.34% | 680,459 |
| Jul 5, 2022 | $21.25 | $21.95 | $20.86 | $21.69 | -0.14% | 694,745 |
| Jun 27, 2022 | $21.50 | $22.64 | $20.32 | $21.72 | +1.97% | 1,110,933 |
| Jun 21, 2022 | $21.81 | $22.06 | $20.26 | $21.30 | -1.07% | 4,730,636 |
| Jun 13, 2022 | $22.29 | $22.99 | $20.90 | $21.53 | -5.53% | 4,129,625 |
| Jun 6, 2022 | $25.49 | $25.86 | $22.64 | $22.79 | -8.77% | 1,718,338 |
| May 31, 2022 | $24.40 | $25.05 | $23.90 | $24.98 | +2.25% | 2,024,820 |
| May 23, 2022 | $23.79 | $24.86 | $23.41 | $24.43 | +4.00% | 2,116,194 |
| May 16, 2022 | $23.51 | $24.46 | $22.85 | $23.49 | +0.17% | 1,065,948 |
| May 9, 2022 | $23.12 | $23.68 | $21.48 | $23.45 | +0.56% | 1,259,208 |
| May 2, 2022 | $23.54 | $24.67 | $22.65 | $23.32 | -1.10% | 1,384,641 |
| Apr 25, 2022 | $22.97 | $24.41 | $22.53 | $23.58 | +1.46% | 786,443 |
| Apr 18, 2022 | $21.95 | $25.10 | $21.02 | $23.24 | +5.16% | 668,168 |
| Apr 11, 2022 | $21.04 | $22.18 | $20.77 | $22.10 | +4.54% | 305,766 |
| Apr 4, 2022 | $22.34 | $23.03 | $20.65 | $21.14 | -5.16% | 414,990 |
| Mar 28, 2022 | $22.92 | $23.23 | $22.05 | $22.29 | -2.54% | 399,002 |
| Mar 21, 2022 | $22.18 | $23.12 | $21.58 | $22.87 | +4.19% | 388,563 |
| Mar 14, 2022 | $21.11 | $22.39 | $20.97 | $21.95 | +5.07% | 649,992 |
| Mar 7, 2022 | $20.19 | $20.98 | $19.21 | $20.89 | +3.47% | 500,022 |
| Feb 28, 2022 | $20.83 | $21.28 | $19.76 | $20.19 | -4.67% | 597,278 |
| Feb 22, 2022 | $21.48 | $21.62 | $20.15 | $21.18 | -1.85% | 480,951 |
| Feb 14, 2022 | $22.22 | $23.09 | $21.50 | $21.58 | -2.57% | 688,806 |
| Feb 7, 2022 | $21.01 | $23.09 | $20.93 | $22.15 | +5.28% | 967,355 |
| Jan 31, 2022 | $21.08 | $22.22 | $20.86 | $21.04 | -0.47% | 733,545 |
| Jan 24, 2022 | $20.82 | $21.90 | $20.40 | $21.14 | +0.28% | 765,246 |
| Jan 18, 2022 | $22.28 | $22.54 | $20.94 | $21.08 | -5.64% | 593,294 |
| Jan 10, 2022 | $22.14 | $22.69 | $21.67 | $22.34 | +0.45% | 744,614 |
| Jan 3, 2022 | $20.73 | $22.36 | $20.73 | $22.24 | +7.60% | 603,142 |
| Dec 27, 2021 | $20.07 | $20.93 | $19.80 | $20.67 | +3.30% | 489,971 |
| Dec 20, 2021 | $19.52 | $20.21 | $19.05 | $20.01 | +3.68% | 621,669 |
| Dec 13, 2021 | $20.84 | $21.90 | $18.76 | $19.30 | -7.26% | 3,151,406 |
| Dec 6, 2021 | $21.11 | $21.60 | $20.43 | $20.81 | -1.70% | 605,575 |
| Nov 29, 2021 | $21.78 | $21.78 | $20.69 | $21.17 | -1.07% | 1,056,815 |
| Nov 22, 2021 | $23.21 | $23.64 | $20.82 | $21.40 | -7.04% | 704,673 |
| Nov 15, 2021 | $22.48 | $23.53 | $22.35 | $23.02 | +4.64% | 838,595 |
| Nov 8, 2021 | $23.27 | $23.75 | $21.88 | $22.00 | -5.29% | 808,650 |
| Nov 1, 2021 | $22.81 | $24.00 | $22.37 | $23.23 | +1.09% | 911,746 |
| Oct 25, 2021 | $23.00 | $23.26 | $22.35 | $22.98 | 0.00% | 415,963 |
| Oct 18, 2021 | $21.71 | $23.33 | $21.53 | $22.98 | +6.59% | 884,652 |
| Oct 11, 2021 | $20.73 | $21.69 | $20.21 | $21.56 | +3.11% | 2,123,422 |
| Oct 4, 2021 | $21.67 | $21.84 | $20.15 | $20.91 | -3.95% | 454,336 |
| Sep 27, 2021 | $22.22 | $22.22 | $21.55 | $21.77 | -0.37% | 694,246 |
| Sep 20, 2021 | $19.48 | $22.12 | $19.25 | $21.85 | +9.25% | 2,193,108 |
| Sep 13, 2021 | $27.04 | $27.04 | $19.51 | $20.00 | -26.04% | 4,079,187 |
| Sep 7, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Aug 30, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Aug 23, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Aug 16, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Aug 9, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Aug 2, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Jul 26, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Jul 19, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Jul 13, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Jul 6, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Jun 28, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Jun 21, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Jun 14, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Jun 7, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Jun 1, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| May 24, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| May 17, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| May 12, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | -0.15% | 0 |
| Apr 12, 2021 | $27.04 | $27.08 | $27.04 | $27.08 | +0.15% | 0 |
| Apr 5, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Mar 29, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Mar 22, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Mar 15, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Mar 8, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Mar 1, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Feb 22, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Feb 16, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Feb 8, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Feb 1, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Jan 25, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Jan 19, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Jan 11, 2021 | $27.04 | $27.04 | $27.04 | $27.04 | 0.00% | 0 |
| Jan 4, 2021 | $27.08 | $27.08 | $27.04 | $27.04 | -0.15% | 0 |
| Dec 28, 2020 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Dec 21, 2020 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Dec 14, 2020 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Dec 7, 2020 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Nov 30, 2020 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Nov 23, 2020 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Nov 16, 2020 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Nov 9, 2020 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Nov 2, 2020 | $27.08 | $27.08 | $27.08 | $27.08 | 0.00% | 0 |
| Oct 26, 2020 | $27.81 | $27.84 | $27.08 | $27.08 | -3.84% | 4,345 |
| Oct 19, 2020 | $27.39 | $28.16 | $27.01 | $28.16 | +2.81% | 6,129 |
| Oct 12, 2020 | $27.59 | $27.60 | $26.77 | $27.39 | -0.44% | 8,970 |
| Oct 5, 2020 | $26.37 | $27.68 | $26.37 | $27.51 | +5.12% | 6,711 |
| Sep 28, 2020 | $25.83 | $26.56 | $25.46 | $26.17 | +2.03% | 8,908 |
| Sep 21, 2020 | $26.01 | $26.13 | $25.34 | $25.65 | -3.10% | 12,117 |
| Sep 14, 2020 | $26.65 | $26.98 | $26.16 | $26.47 | +0.57% | 7,397 |
| Sep 8, 2020 | $26.00 | $26.47 | $25.92 | $26.32 | +0.57% | 4,106 |
| Aug 31, 2020 | $26.50 | $26.83 | $25.90 | $26.17 | -0.98% | 14,588 |
| Aug 24, 2020 | $25.69 | $26.43 | $25.69 | $26.43 | +2.88% | 10,219 |
| Aug 17, 2020 | $25.61 | $25.74 | $25.46 | $25.69 | +1.10% | 5,361 |
| Aug 10, 2020 | $25.00 | $25.64 | $24.92 | $25.41 | +1.80% | 11,679 |
| Aug 3, 2020 | $24.94 | $25.03 | $24.66 | $24.96 | +0.85% | 4,828 |
| Jul 27, 2020 | $24.55 | $25.33 | $24.45 | $24.75 | +0.24% | 10,221 |
| Jul 20, 2020 | $24.00 | $24.72 | $23.76 | $24.69 | +3.22% | 9,972 |
| Jul 13, 2020 | $23.02 | $23.99 | $22.91 | $23.92 | +4.14% | 5,723 |
| Jul 6, 2020 | $23.02 | $23.13 | $22.79 | $22.97 | +0.66% | 8,326 |
| Jun 29, 2020 | $22.21 | $23.11 | $22.21 | $22.82 | +2.79% | 1,921 |
| Jun 22, 2020 | $22.70 | $23.18 | $22.12 | $22.20 | -3.31% | 8,508 |
| Jun 15, 2020 | $21.98 | $23.55 | $21.98 | $22.96 | +1.64% | 8,398 |
| Jun 8, 2020 | $23.91 | $24.23 | $22.16 | $22.59 | -5.48% | 11,600 |
| Jun 1, 2020 | $23.11 | $24.31 | $23.01 | $23.90 | +3.82% | 12,114 |
| May 26, 2020 | $22.91 | $23.16 | $22.38 | $23.02 | +4.12% | 5,518 |
| May 18, 2020 | $21.68 | $22.38 | $21.68 | $22.11 | +4.34% | 14,558 |
| May 11, 2020 | $21.92 | $22.04 | $20.75 | $21.19 | -3.33% | 13,481 |
| May 4, 2020 | $20.99 | $21.96 | $20.99 | $21.92 | +3.54% | 9,283 |
| Apr 27, 2020 | $21.36 | $22.32 | $21.17 | $21.17 | +0.86% | 13,238 |
| Apr 20, 2020 | $20.56 | $21.17 | $20.43 | $20.99 | -0.29% | 8,183 |
| Apr 13, 2020 | $20.96 | $21.36 | $20.01 | $21.05 | +2.58% | 14,100 |
| Apr 6, 2020 | $19.29 | $20.59 | $19.16 | $20.52 | +11.10% | 8,858 |
| Mar 30, 2020 | $19.03 | $19.30 | $18.32 | $18.47 | -0.54% | 38,470 |
| Mar 23, 2020 | $16.73 | $19.15 | $16.16 | $18.57 | +10.21% | 52,671 |
| Mar 16, 2020 | $17.38 | $18.11 | $16.46 | $16.85 | -11.36% | 17,107 |
| Mar 9, 2020 | $20.95 | $21.41 | $18.19 | $19.01 | -16.07% | 28,152 |
| Mar 2, 2020 | $22.55 | $23.65 | $22.11 | $22.65 | +0.58% | 9,789 |
| Feb 24, 2020 | $24.70 | $25.10 | $22.10 | $22.52 | -12.07% | 21,754 |
| Feb 18, 2020 | $25.84 | $25.85 | $25.53 | $25.61 | -0.62% | 11,020 |
| Feb 10, 2020 | $24.91 | $25.84 | $24.91 | $25.77 | +3.45% | 10,800 |
| Feb 3, 2020 | $24.54 | $25.19 | $24.54 | $24.91 | +1.80% | 26,463 |
| Jan 27, 2020 | $25.05 | $25.21 | $24.40 | $24.47 | -3.13% | 9,545 |
| Jan 21, 2020 | $25.72 | $25.74 | $25.18 | $25.26 | -1.86% | 12,916 |
| Jan 13, 2020 | $25.44 | $25.84 | $25.34 | $25.74 | +1.62% | 9,544 |
| Jan 6, 2020 | $25.16 | $25.42 | $25.11 | $25.33 | +1.20% | 5,731 |
| Dec 30, 2019 | $25.27 | $25.41 | $24.72 | $25.03 | -0.28% | 14,597 |
| Dec 23, 2019 | $25.54 | $25.75 | $25.07 | $25.10 | -1.80% | 10,826 |
| Dec 16, 2019 | $25.26 | $25.61 | $25.13 | $25.56 | +2.61% | 15,073 |
| Dec 9, 2019 | $24.95 | $24.95 | $24.69 | $24.91 | -0.16% | 7,079 |
| Dec 2, 2019 | $25.20 | $25.20 | $24.68 | $24.95 | -0.32% | 10,641 |
| Nov 25, 2019 | $24.65 | $25.10 | $24.65 | $25.03 | +1.50% | 7,759 |
| Nov 18, 2019 | $24.49 | $24.86 | $24.48 | $24.66 | +0.37% | 7,645 |
| Nov 11, 2019 | $23.97 | $24.62 | $23.97 | $24.57 | +2.59% | 7,685 |
| Nov 4, 2019 | $24.00 | $24.20 | $23.80 | $23.95 | +0.08% | 15,255 |
| Oct 28, 2019 | $23.82 | $23.98 | $23.59 | $23.93 | +0.46% | 8,992 |
| Oct 21, 2019 | $23.44 | $23.96 | $23.44 | $23.82 | +1.32% | 8,503 |
| Oct 14, 2019 | $23.25 | $23.69 | $23.25 | $23.51 | -0.17% | 8,695 |
| Oct 7, 2019 | $23.48 | $23.64 | $23.13 | $23.55 | -0.17% | 9,082 |
| Sep 30, 2019 | $23.33 | $23.79 | $23.00 | $23.59 | +0.81% | 11,483 |
| Sep 23, 2019 | $23.37 | $23.57 | $23.26 | $23.40 | -0.47% | 8,741 |
| Sep 16, 2019 | $24.01 | $24.01 | $23.50 | $23.51 | -2.69% | 9,081 |
| Sep 9, 2019 | $24.31 | $24.34 | $24.00 | $24.16 | -0.21% | 16,007 |
| Sep 3, 2019 | $24.04 | $24.26 | $23.85 | $24.21 | +0.83% | 3,237 |
| Aug 26, 2019 | $24.07 | $24.38 | $23.66 | $24.01 | +0.38% | 11,012 |
| Aug 19, 2019 | $24.35 | $24.72 | $23.92 | $23.92 | -1.24% | 7,435 |
| Aug 12, 2019 | $24.46 | $24.46 | $23.77 | $24.22 | -1.06% | 10,532 |
| Aug 5, 2019 | $24.49 | $24.65 | $23.75 | $24.48 | -0.29% | 9,518 |
| Jul 29, 2019 | $25.29 | $25.46 | $24.55 | $24.55 | -3.42% | 7,799 |
| Jul 22, 2019 | $25.64 | $25.64 | $25.04 | $25.42 | -0.66% | 7,789 |
| Jul 15, 2019 | $25.33 | $25.80 | $25.13 | $25.59 | +0.67% | 6,228 |
| Jul 8, 2019 | $25.35 | $25.62 | $25.25 | $25.42 | -0.24% | 19,449 |
| Jul 1, 2019 | $25.38 | $25.68 | $25.11 | $25.48 | +1.59% | 8,373 |
| Jun 24, 2019 | $24.80 | $25.08 | $24.51 | $25.08 | +0.93% | 14,629 |
| Jun 17, 2019 | $24.50 | $25.03 | $24.50 | $24.85 | +0.44% | 16,734 |
| Jun 10, 2019 | $25.08 | $25.18 | $24.69 | $24.74 | -1.24% | 8,642 |
| Jun 3, 2019 | $23.91 | $25.05 | $23.80 | $25.05 | +4.59% | 7,339 |
| May 28, 2019 | $24.91 | $24.91 | $23.95 | $23.95 | -3.97% | 7,372 |
| May 20, 2019 | $24.79 | $25.25 | $24.79 | $24.94 | -0.40% | 9,696 |
| May 13, 2019 | $24.97 | $25.14 | $24.62 | $25.04 | -0.44% | 12,969 |
| May 6, 2019 | $25.79 | $25.85 | $24.95 | $25.15 | -2.48% | 17,453 |
| Apr 29, 2019 | $25.94 | $25.94 | $25.20 | $25.79 | +0.98% | 16,487 |
| Apr 22, 2019 | $24.94 | $25.61 | $24.94 | $25.54 | +2.41% | 24,220 |
| Apr 15, 2019 | $25.03 | $25.30 | $24.70 | $24.94 | -0.68% | 11,238 |
| Apr 8, 2019 | $25.23 | $25.47 | $25.11 | $25.11 | -0.75% | 13,615 |
| Apr 1, 2019 | $25.83 | $25.83 | $25.19 | $25.30 | -0.71% | 32,010 |
| Mar 25, 2019 | $25.31 | $25.60 | $24.96 | $25.48 | +1.19% | 22,521 |
| Mar 18, 2019 | $25.68 | $26.02 | $25.18 | $25.18 | -0.94% | 40,681 |
| Mar 11, 2019 | $25.10 | $25.55 | $25.05 | $25.42 | +2.71% | 14,118 |
| Mar 4, 2019 | $25.41 | $25.41 | $24.69 | $24.75 | -1.94% | 19,019 |
| Feb 25, 2019 | $25.32 | $25.32 | $24.92 | $25.24 | +0.60% | 36,405 |
| Feb 19, 2019 | $24.47 | $25.09 | $24.47 | $25.09 | +2.20% | 12,452 |
| Feb 11, 2019 | $23.89 | $24.72 | $23.67 | $24.55 | +3.59% | 28,349 |
| Feb 4, 2019 | $23.48 | $24.12 | $23.38 | $23.70 | +0.89% | 34,676 |
| Jan 28, 2019 | $22.22 | $23.62 | $22.22 | $23.49 | +4.73% | 32,598 |
| Jan 22, 2019 | $22.88 | $22.88 | $22.34 | $22.43 | -1.58% | 13,420 |
| Jan 14, 2019 | $22.56 | $22.81 | $22.22 | $22.79 | +1.24% | 17,920 |
| Jan 7, 2019 | $21.93 | $22.53 | $21.75 | $22.51 | +3.49% | 21,141 |
| Dec 31, 2018 | $21.68 | $21.75 | $21.06 | $21.75 | +1.83% | 14,050 |
| Dec 24, 2018 | $21.17 | $21.63 | $20.88 | $21.36 | -0.28% | 40,945 |
| Dec 17, 2018 | $22.62 | $22.75 | $21.42 | $21.42 | -6.22% | 27,280 |
| Dec 10, 2018 | $23.15 | $23.76 | $22.83 | $22.84 | -1.72% | 25,814 |
| Dec 3, 2018 | $24.37 | $24.56 | $23.24 | $23.24 | -4.05% | 20,943 |
| Nov 26, 2018 | $24.30 | $24.53 | $24.02 | $24.22 | -0.33% | 12,537 |
| Nov 19, 2018 | $24.78 | $24.78 | $24.21 | $24.30 | -2.64% | 10,950 |
| Nov 12, 2018 | $25.41 | $25.47 | $24.59 | $24.96 | -2.73% | 24,881 |
| Nov 5, 2018 | $25.88 | $26.31 | $25.66 | $25.66 | -0.16% | 28,033 |
| Oct 29, 2018 | $25.55 | $26.11 | $25.05 | $25.70 | +1.14% | 19,057 |
| Oct 22, 2018 | $25.98 | $26.18 | $25.09 | $25.41 | -2.42% | 39,041 |
| Oct 15, 2018 | $26.48 | $27.73 | $25.99 | $26.04 | -0.34% | 32,822 |
| Oct 8, 2018 | $26.51 | $27.64 | $25.89 | $26.13 | -1.10% | 41,544 |
| Oct 1, 2018 | $27.17 | $27.17 | $26.28 | $26.42 | -2.18% | 65,172 |
| Sep 24, 2018 | $27.20 | $27.20 | $26.81 | $27.01 | -0.07% | 33,866 |
| Sep 17, 2018 | $26.81 | $27.43 | $26.23 | $27.03 | +1.92% | 140,287 |
| Sep 10, 2018 | $26.36 | $26.75 | $26.23 | $26.52 | +0.65% | 80,171 |
| Sep 4, 2018 | $26.30 | $26.35 | $25.95 | $26.35 | +0.30% | 28,106 |
| Aug 27, 2018 | $26.63 | $26.63 | $26.04 | $26.27 | -0.30% | 30,331 |
| Aug 20, 2018 | $25.81 | $26.38 | $25.81 | $26.35 | +1.82% | 21,125 |
| Aug 13, 2018 | $25.47 | $25.88 | $25.47 | $25.88 | +1.17% | 19,155 |
| Aug 6, 2018 | $25.90 | $25.94 | $25.22 | $25.58 | -1.16% | 16,700 |
| Jul 30, 2018 | $25.99 | $26.10 | $25.56 | $25.88 | +0.12% | 35,669 |
| Jul 23, 2018 | $26.39 | $26.60 | $25.82 | $25.85 | -1.64% | 22,205 |
| Jul 16, 2018 | $26.37 | $26.39 | $25.85 | $26.28 | -0.23% | 15,288 |
| Jul 9, 2018 | $26.30 | $26.43 | $26.17 | $26.34 | +0.19% | 14,546 |
| Jul 2, 2018 | $25.58 | $26.40 | $25.46 | $26.29 | +2.30% | 15,230 |
| Jun 25, 2018 | $26.12 | $26.12 | $25.45 | $25.70 | -1.23% | 30,836 |
| Jun 18, 2018 | $26.03 | $26.12 | $25.25 | $26.02 | -0.08% | 25,718 |
| Jun 11, 2018 | $25.65 | $26.12 | $25.49 | $26.04 | +1.92% | 19,206 |
| Jun 4, 2018 | $25.09 | $25.64 | $25.09 | $25.55 | +0.83% | 55,372 |
| May 29, 2018 | $25.03 | $25.69 | $25.02 | $25.34 | +0.24% | 17,389 |
| May 21, 2018 | $25.25 | $25.43 | $25.06 | $25.28 | +0.68% | 16,449 |
| May 14, 2018 | $24.97 | $25.26 | $24.88 | $25.11 | +0.64% | 13,975 |
| May 7, 2018 | $24.96 | $25.27 | $24.71 | $24.95 | +0.52% | 22,343 |
| Apr 30, 2018 | $25.30 | $25.37 | $24.60 | $24.82 | -1.94% | 16,472 |
| Apr 23, 2018 | $25.34 | $25.41 | $24.65 | $25.31 | +1.12% | 36,028 |
| Apr 16, 2018 | $25.38 | $25.97 | $25.00 | $25.03 | -1.07% | 27,604 |
| Apr 9, 2018 | $25.34 | $25.51 | $25.14 | $25.30 | +0.96% | 22,127 |
| Apr 2, 2018 | $24.65 | $25.51 | $24.33 | $25.06 | +0.08% | 50,552 |
| Mar 26, 2018 | $24.23 | $25.04 | $24.23 | $25.04 | +2.75% | 16,275 |
| Mar 19, 2018 | $25.36 | $25.36 | $24.37 | $24.37 | -4.02% | 29,585 |
| Mar 12, 2018 | $26.05 | $26.05 | $25.36 | $25.39 | -1.74% | 19,263 |
| Mar 5, 2018 | $25.59 | $25.86 | $25.04 | $25.84 | +2.70% | 33,417 |
| Feb 26, 2018 | $25.76 | $26.05 | $24.53 | $25.16 | -2.48% | 47,034 |
| Feb 20, 2018 | $26.21 | $26.21 | $25.09 | $25.80 | -0.81% | 37,018 |
| Feb 12, 2018 | $25.00 | $26.19 | $24.90 | $26.01 | +4.25% | 28,633 |
| Feb 5, 2018 | $26.13 | $26.13 | $24.45 | $24.95 | -4.84% | 75,464 |
| Jan 29, 2018 | $27.32 | $27.32 | $26.15 | $26.22 | -3.89% | 59,143 |
| Jan 22, 2018 | $26.64 | $27.28 | $26.50 | $27.28 | +3.18% | 72,977 |
| Jan 16, 2018 | $26.55 | $26.55 | $26.16 | $26.44 | +0.53% | 69,279 |
| Jan 8, 2018 | $26.51 | $26.53 | $26.00 | $26.30 | -0.38% | 83,012 |
| Jan 2, 2018 | $26.74 | $29.50 | $26.26 | $26.40 | +0.72% | 259,717 |
| Dec 26, 2017 | $25.99 | $26.65 | $25.68 | $26.21 | +2.78% | 120,928 |
| Dec 18, 2017 | $25.88 | $27.25 | $25.39 | $25.50 | +1.27% | 129,835 |
| Dec 13, 2017 | $25.20 | $26.25 | $24.98 | $25.18 | – | 188,584 |
Seasonality
ACT return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | -0.9% | -0.3% | 3.4% | 0.7% | 1.1% | 3.6% | 4.1% | -4.7% | 1.8% | 1.7% | -2.0% |
| Months up | 6 of 9 | 3 of 9 | 4 of 9 | 8 of 9 | 5 of 9 | 5 of 9 | 6 of 9 | 7 of 9 | 3 of 9 | 5 of 9 | 5 of 8 | 3 of 8 |
| 2026 | 0.3% | 5.7% | -2.5% | 4.7% | -1.6% | 9.4% | 3.5% | 2.4% | -10.2% | 9.1% | ||
| 2025 | 4.3% | 2.3% | 1.1% | 3.0% | -0.5% | 4.9% | -6.4% | 8.9% | 1.8% | -6.8% | 9.0% | 2.4% |
| 2024 | -1.4% | -2.1% | 12.5% | -4.7% | 3.9% | -0.2% | 11.0% | 5.0% | 2.2% | -6.2% | 3.9% | -8.0% |
| 2023 | 4.3% | -3.0% | -5.7% | 5.6% | 1.5% | 3.2% | 8.2% | 6.0% | -5.0% | 1.2% | 3.7% | 4.3% |
| 2022 | 5.9% | -4.9% | 7.0% | 6.0% | 3.7% | -11.7% | 7.3% | 10.8% | -12.7% | 15.7% | 1.7% | -2.7% |
| 2021 | -0.1% | 0.0% | 0.0% | 0.1% | -0.1% | 0.0% | 0.0% | 0.0% | -18.9% | 4.8% | -4.5% | -0.4% |
| 2020 | -2.4% | -8.0% | -15.6% | 14.9% | 5.4% | -1.1% | 8.7% | 6.5% | -1.0% | 3.8% | 0.0% | 0.0% |
| 2019 | 9.4% | 7.1% | 1.6% | 0.7% | -6.7% | 4.7% | -0.8% | -3.5% | -1.5% | -0.2% | 6.1% | 0.2% |
| 2018 | 1.7% | -5.4% | -0.7% | 0.6% | 1.0% | 1.0% | 1.0% | 1.2% | 2.8% | -4.7% | -5.9% | -11.6% |