American National Group Inc. (ANG.PD) stock
ANG.PDNYSELife InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 10/30
$21.76−0.57 (-2.55%)
Close on Oct 30, 2026Market cap $217.60KP/E –Yield –
Price history
American National share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.76
-2.55% on the day
52-week range
$21.68 – $25.78
-15.6% from the high
Change over 52 weeks
-14.5%
From $25.45 on Oct 30, 2025
Average volume
27,308
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $22.34 | $22.34 | $21.68 | $21.76 | -2.55% | 40,345 |
| Oct 29, 2026 | $22.59 | $22.86 | $22.32 | $22.33 | -1.15% | 20,442 |
| Oct 28, 2026 | $23.20 | $23.41 | $22.58 | $22.59 | -2.25% | 28,203 |
| Oct 27, 2026 | $23.40 | $23.43 | $23.04 | $23.11 | -0.77% | 13,638 |
| Oct 26, 2026 | $23.49 | $23.70 | $23.27 | $23.29 | -0.26% | 20,130 |
| Oct 23, 2026 | $23.46 | $23.50 | $23.09 | $23.35 | +0.09% | 10,828 |
| Oct 22, 2026 | $23.37 | $23.68 | $23.01 | $23.33 | 0.00% | 9,958 |
| Oct 21, 2026 | $23.35 | $23.41 | $23.02 | $23.33 | +0.56% | 20,489 |
| Oct 20, 2026 | $23.66 | $23.70 | $23.16 | $23.20 | -1.36% | 19,666 |
| Oct 19, 2026 | $23.60 | $23.80 | $23.38 | $23.52 | +0.04% | 10,504 |
| Oct 16, 2026 | $23.84 | $23.99 | $23.39 | $23.51 | -1.14% | 89,134 |
| Oct 15, 2026 | $23.46 | $23.87 | $23.46 | $23.78 | +1.36% | 28,187 |
| Oct 14, 2026 | $23.70 | $23.70 | $23.25 | $23.46 | -1.05% | 49,238 |
| Oct 13, 2026 | $23.62 | $23.79 | $23.61 | $23.71 | +0.21% | 11,225 |
| Oct 12, 2026 | $23.84 | $23.84 | $23.62 | $23.66 | -0.38% | 13,427 |
| Oct 9, 2026 | $23.89 | $23.89 | $23.69 | $23.75 | -0.21% | 20,207 |
| Oct 8, 2026 | $23.76 | $23.80 | $23.31 | $23.80 | +0.72% | 26,107 |
| Oct 7, 2026 | $23.65 | $23.79 | $23.55 | $23.63 | -0.80% | 24,818 |
| Oct 6, 2026 | $23.80 | $23.89 | $23.61 | $23.82 | +0.51% | 21,052 |
| Oct 5, 2026 | $23.70 | $23.79 | $23.35 | $23.70 | -0.17% | 19,946 |
| Oct 2, 2026 | $23.65 | $23.80 | $23.60 | $23.74 | +0.38% | 23,732 |
| Oct 1, 2026 | $23.76 | $23.89 | $23.33 | $23.65 | -0.84% | 44,166 |
| Sep 30, 2026 | $23.98 | $24.17 | $23.53 | $23.85 | -1.69% | 241,124 |
| Sep 29, 2026 | $24.00 | $24.41 | $23.91 | $24.26 | +0.71% | 44,556 |
| Sep 28, 2026 | $23.99 | $24.18 | $23.67 | $24.09 | -0.21% | 56,378 |
| Sep 25, 2026 | $23.80 | $24.14 | $23.71 | $24.14 | +1.05% | 36,575 |
| Sep 24, 2026 | $23.85 | $24.07 | $23.69 | $23.89 | 0.00% | 60,507 |
| Sep 23, 2026 | $23.83 | $23.89 | $23.56 | $23.89 | +0.46% | 37,228 |
| Sep 22, 2026 | $23.87 | $23.87 | $23.59 | $23.78 | -0.21% | 26,184 |
| Sep 21, 2026 | $23.72 | $24.08 | $23.67 | $23.83 | +0.46% | 51,361 |
| Sep 18, 2026 | $23.62 | $23.74 | $23.50 | $23.72 | +0.59% | 33,057 |
| Sep 17, 2026 | $22.98 | $23.64 | $22.90 | $23.58 | +2.66% | 32,398 |
| Sep 16, 2026 | $23.03 | $23.11 | $22.81 | $22.97 | +0.07% | 27,645 |
| Sep 15, 2026 | $23.30 | $23.31 | $22.54 | $22.96 | -1.40% | 96,551 |
| Sep 14, 2026 | $23.28 | $23.45 | $23.02 | $23.28 | +0.17% | 26,095 |
| Sep 11, 2026 | $23.15 | $23.24 | $23.04 | $23.24 | +0.39% | 17,416 |
| Sep 10, 2026 | $23.10 | $23.39 | $23.03 | $23.15 | -0.26% | 50,896 |
| Sep 9, 2026 | $23.32 | $23.34 | $23.10 | $23.21 | -0.09% | 16,999 |
| Sep 8, 2026 | $23.17 | $23.34 | $23.17 | $23.23 | -0.34% | 9,941 |
| Sep 4, 2026 | $23.14 | $23.37 | $23.08 | $23.31 | -0.30% | 23,530 |
| Sep 3, 2026 | $23.16 | $23.40 | $23.16 | $23.38 | +0.56% | 9,776 |
| Sep 2, 2026 | $23.28 | $23.28 | $23.06 | $23.25 | +0.43% | 4,095 |
| Sep 1, 2026 | $23.18 | $23.22 | $22.98 | $23.15 | -0.13% | 14,591 |
| Aug 31, 2026 | $23.20 | $23.44 | $22.60 | $23.18 | -0.43% | 12,509 |
| Aug 28, 2026 | $23.30 | $23.48 | $23.15 | $23.28 | -0.21% | 14,961 |
| Aug 27, 2026 | $23.38 | $23.38 | $23.13 | $23.33 | +0.41% | 7,643 |
| Aug 26, 2026 | $23.13 | $23.32 | $23.13 | $23.24 | +0.24% | 26,545 |
| Aug 25, 2026 | $23.09 | $23.25 | $23.08 | $23.18 | +0.48% | 20,340 |
| Aug 24, 2026 | $23.18 | $23.22 | $22.85 | $23.07 | -0.30% | 15,013 |
| Aug 21, 2026 | $23.25 | $23.25 | $23.06 | $23.14 | -0.22% | 5,649 |
| Aug 20, 2026 | $23.20 | $23.21 | $23.00 | $23.19 | -0.63% | 7,623 |
| Aug 19, 2026 | $23.22 | $23.37 | $22.76 | $23.34 | +0.55% | 46,494 |
| Aug 18, 2026 | $23.33 | $23.33 | $23.17 | $23.21 | -0.04% | 5,702 |
| Aug 17, 2026 | $23.53 | $23.53 | $23.03 | $23.22 | -1.04% | 11,559 |
| Aug 14, 2026 | $23.56 | $23.56 | $23.41 | $23.47 | -0.11% | 4,082 |
| Aug 13, 2026 | $23.44 | $23.59 | $23.44 | $23.49 | +0.34% | 3,011 |
| Aug 12, 2026 | $23.42 | $23.47 | $23.37 | $23.41 | -0.06% | 5,637 |
| Aug 11, 2026 | $23.43 | $23.53 | $23.23 | $23.43 | -0.57% | 8,844 |
| Aug 10, 2026 | $23.71 | $23.71 | $23.43 | $23.56 | -0.38% | 10,505 |
| Aug 7, 2026 | $23.70 | $23.71 | $23.57 | $23.65 | +0.11% | 5,548 |
| Aug 6, 2026 | $23.74 | $23.74 | $23.53 | $23.63 | -0.32% | 12,742 |
| Aug 5, 2026 | $23.79 | $23.79 | $23.61 | $23.70 | -0.25% | 6,805 |
| Aug 4, 2026 | $23.77 | $23.79 | $23.65 | $23.76 | +0.17% | 8,982 |
| Aug 3, 2026 | $23.86 | $23.86 | $23.66 | $23.72 | -0.34% | 22,460 |
| Jul 31, 2026 | $23.68 | $23.83 | $23.64 | $23.80 | +0.08% | 31,682 |
| Jul 30, 2026 | $23.78 | $23.82 | $23.60 | $23.78 | +0.68% | 6,358 |
| Jul 29, 2026 | $23.75 | $23.86 | $23.61 | $23.62 | -0.55% | 9,725 |
| Jul 28, 2026 | $23.83 | $23.89 | $23.73 | $23.75 | +0.08% | 5,382 |
| Jul 27, 2026 | $23.87 | $23.89 | $23.67 | $23.73 | -0.17% | 5,713 |
| Jul 24, 2026 | $23.61 | $23.80 | $23.61 | $23.77 | +1.02% | 22,441 |
| Jul 23, 2026 | $23.70 | $23.70 | $23.50 | $23.53 | -0.76% | 4,975 |
| Jul 22, 2026 | $23.75 | $23.85 | $23.70 | $23.71 | -0.04% | 5,193 |
| Jul 21, 2026 | $23.74 | $23.80 | $23.70 | $23.72 | -0.48% | 14,651 |
| Jul 20, 2026 | $23.82 | $23.93 | $23.80 | $23.84 | +0.06% | 11,562 |
| Jul 17, 2026 | $23.85 | $23.89 | $23.70 | $23.82 | +0.29% | 12,012 |
| Jul 16, 2026 | $23.89 | $23.93 | $23.75 | $23.75 | -0.42% | 13,369 |
| Jul 15, 2026 | $23.89 | $23.92 | $23.56 | $23.85 | 0.00% | 6,134 |
| Jul 14, 2026 | $23.91 | $23.91 | $23.55 | $23.85 | +0.25% | 4,366 |
| Jul 13, 2026 | $23.75 | $23.92 | $23.70 | $23.79 | +0.04% | 10,901 |
| Jul 10, 2026 | $23.72 | $23.89 | $23.66 | $23.78 | -0.21% | 6,698 |
| Jul 9, 2026 | $23.91 | $23.94 | $23.68 | $23.83 | -0.04% | 12,166 |
| Jul 8, 2026 | $23.68 | $23.93 | $23.55 | $23.84 | +0.59% | 14,661 |
| Jul 7, 2026 | $23.88 | $23.88 | $23.60 | $23.70 | -0.52% | 14,855 |
| Jul 6, 2026 | $23.80 | $23.89 | $23.73 | $23.83 | +0.44% | 11,157 |
| Jul 2, 2026 | $23.70 | $23.74 | $23.52 | $23.72 | +0.38% | 16,931 |
| Jul 1, 2026 | $23.55 | $23.69 | $23.51 | $23.63 | +0.68% | 33,535 |
| Jun 30, 2026 | $23.34 | $23.47 | $23.20 | $23.47 | -1.14% | 319,065 |
| Jun 29, 2026 | $23.88 | $23.90 | $23.45 | $23.74 | -0.25% | 55,304 |
| Jun 26, 2026 | $23.74 | $23.90 | $23.68 | $23.80 | -0.29% | 25,744 |
| Jun 25, 2026 | $24.04 | $24.04 | $23.73 | $23.87 | -0.17% | 38,159 |
| Jun 24, 2026 | $24.33 | $24.33 | $23.91 | $23.91 | -0.99% | 26,601 |
| Jun 23, 2026 | $24.36 | $24.76 | $24.14 | $24.15 | -1.11% | 17,467 |
| Jun 22, 2026 | $24.75 | $24.75 | $24.42 | $24.42 | -1.05% | 17,127 |
| Jun 18, 2026 | $24.63 | $24.88 | $24.60 | $24.68 | -0.28% | 179,516 |
| Jun 17, 2026 | $24.79 | $24.80 | $24.65 | $24.75 | +0.16% | 19,525 |
| Jun 16, 2026 | $24.77 | $24.78 | $24.55 | $24.71 | +0.12% | 17,994 |
| Jun 15, 2026 | $24.69 | $24.70 | $24.50 | $24.68 | +0.49% | 20,378 |
| Jun 12, 2026 | $24.33 | $24.58 | $24.12 | $24.56 | +1.74% | 17,160 |
| Jun 11, 2026 | $24.13 | $24.36 | $24.11 | $24.14 | +0.04% | 11,154 |
| Jun 10, 2026 | $24.13 | $24.25 | $24.13 | $24.13 | -0.94% | 8,743 |
| Jun 9, 2026 | $24.28 | $24.36 | $24.12 | $24.36 | +0.50% | 5,636 |
| Jun 8, 2026 | $24.30 | $24.31 | $24.04 | $24.24 | -0.21% | 17,103 |
| Jun 5, 2026 | $24.56 | $24.58 | $24.19 | $24.29 | -1.26% | 12,828 |
| Jun 4, 2026 | $24.73 | $24.73 | $24.52 | $24.60 | -0.12% | 4,131 |
| Jun 3, 2026 | $24.74 | $24.82 | $24.53 | $24.63 | -0.20% | 7,008 |
| Jun 2, 2026 | $24.63 | $24.74 | $24.58 | $24.68 | -0.02% | 5,092 |
| Jun 1, 2026 | $24.55 | $24.69 | $24.51 | $24.69 | +0.14% | 2,701 |
| May 29, 2026 | $24.74 | $24.74 | $24.61 | $24.65 | -0.18% | 15,662 |
| May 28, 2026 | $24.72 | $24.75 | $24.62 | $24.70 | +0.35% | 5,779 |
| May 27, 2026 | $24.83 | $24.83 | $24.47 | $24.61 | -0.53% | 4,905 |
| May 26, 2026 | $24.79 | $24.79 | $24.62 | $24.74 | +0.51% | 10,071 |
| May 22, 2026 | $24.75 | $24.76 | $24.62 | $24.62 | -0.06% | 3,067 |
| May 21, 2026 | $24.73 | $24.73 | $24.46 | $24.63 | -0.48% | 8,484 |
| May 20, 2026 | $24.79 | $24.81 | $24.46 | $24.75 | +0.07% | 3,807 |
| May 19, 2026 | $24.69 | $24.78 | $24.26 | $24.73 | +0.16% | 8,810 |
| May 18, 2026 | $24.74 | $24.89 | $24.55 | $24.69 | -0.60% | 10,018 |
| May 15, 2026 | $24.88 | $24.88 | $24.65 | $24.84 | +0.36% | 8,918 |
| May 14, 2026 | $24.89 | $24.89 | $24.75 | $24.75 | -0.12% | 3,037 |
| May 13, 2026 | $24.88 | $24.88 | $24.78 | $24.78 | -0.10% | 1,712 |
| May 12, 2026 | $24.89 | $24.89 | $24.76 | $24.81 | -0.30% | 8,286 |
| May 11, 2026 | $24.90 | $24.90 | $24.80 | $24.88 | -0.08% | 6,714 |
| May 8, 2026 | $24.83 | $24.93 | $24.83 | $24.90 | +0.40% | 7,206 |
| May 7, 2026 | $24.82 | $24.83 | $24.80 | $24.80 | +0.08% | 6,414 |
| May 6, 2026 | $24.80 | $24.80 | $24.76 | $24.78 | +0.20% | 4,665 |
| May 5, 2026 | $24.92 | $24.95 | $24.70 | $24.73 | -0.76% | 10,820 |
| May 4, 2026 | $24.93 | $24.96 | $24.70 | $24.92 | -0.08% | 10,796 |
| May 1, 2026 | $24.74 | $24.94 | $24.71 | $24.94 | +0.61% | 5,735 |
| Apr 30, 2026 | $24.70 | $24.84 | $24.70 | $24.79 | +0.36% | 8,866 |
| Apr 29, 2026 | $24.93 | $24.93 | $24.60 | $24.70 | -0.48% | 5,300 |
| Apr 28, 2026 | $24.97 | $24.97 | $24.65 | $24.82 | -0.32% | 8,225 |
| Apr 27, 2026 | $24.90 | $24.90 | $24.70 | $24.90 | +0.32% | 5,884 |
| Apr 24, 2026 | $24.91 | $24.94 | $24.82 | $24.82 | -0.24% | 12,096 |
| Apr 23, 2026 | $24.82 | $24.93 | $24.82 | $24.88 | +0.65% | 6,262 |
| Apr 22, 2026 | $24.84 | $24.92 | $24.67 | $24.72 | +0.04% | 3,917 |
| Apr 21, 2026 | $24.75 | $24.75 | $24.67 | $24.71 | +0.12% | 11,786 |
| Apr 20, 2026 | $24.85 | $24.93 | $24.68 | $24.68 | -0.72% | 7,914 |
| Apr 17, 2026 | $24.90 | $24.97 | $24.80 | $24.86 | +0.24% | 9,391 |
| Apr 16, 2026 | $24.86 | $24.86 | $24.70 | $24.80 | -0.16% | 9,941 |
| Apr 15, 2026 | $24.67 | $24.88 | $24.48 | $24.84 | +1.14% | 8,047 |
| Apr 14, 2026 | $24.39 | $24.78 | $24.25 | $24.56 | +1.09% | 11,726 |
| Apr 13, 2026 | $24.18 | $24.30 | $24.12 | $24.30 | +0.64% | 10,705 |
| Apr 10, 2026 | $24.18 | $24.18 | $23.96 | $24.14 | +0.17% | 9,575 |
| Apr 9, 2026 | $24.19 | $24.19 | $23.95 | $24.10 | -0.17% | 8,039 |
| Apr 8, 2026 | $24.13 | $24.20 | $24.11 | $24.14 | +0.92% | 8,808 |
| Apr 7, 2026 | $23.92 | $23.92 | $23.74 | $23.92 | +0.50% | 17,844 |
| Apr 6, 2026 | $23.80 | $23.99 | $23.75 | $23.80 | +0.25% | 6,575 |
| Apr 2, 2026 | $23.75 | $24.07 | $23.72 | $23.74 | +0.06% | 7,315 |
| Apr 1, 2026 | $23.67 | $23.85 | $23.67 | $23.73 | +0.53% | 12,796 |
| Mar 31, 2026 | $23.80 | $23.80 | $23.58 | $23.60 | -2.36% | 89,392 |
| Mar 30, 2026 | $24.32 | $24.32 | $24.01 | $24.17 | +0.08% | 32,038 |
| Mar 27, 2026 | $24.34 | $24.37 | $24.15 | $24.15 | -0.66% | 7,982 |
| Mar 26, 2026 | $24.06 | $24.37 | $24.06 | $24.31 | +0.50% | 16,547 |
| Mar 25, 2026 | $24.33 | $24.39 | $24.07 | $24.19 | +0.25% | 10,227 |
| Mar 24, 2026 | $24.28 | $24.28 | $24.10 | $24.13 | -0.62% | 7,550 |
| Mar 23, 2026 | $24.18 | $24.29 | $24.08 | $24.28 | +1.12% | 12,741 |
| Mar 20, 2026 | $24.34 | $24.34 | $24.01 | $24.01 | -1.07% | 28,630 |
| Mar 19, 2026 | $24.34 | $24.37 | $24.22 | $24.27 | -0.49% | 17,022 |
| Mar 18, 2026 | $24.27 | $24.39 | $24.26 | $24.39 | +0.37% | 7,070 |
| Mar 17, 2026 | $24.41 | $24.48 | $24.29 | $24.30 | +0.16% | 19,210 |
| Mar 16, 2026 | $24.40 | $24.40 | $24.15 | $24.26 | 0.00% | 16,741 |
| Mar 13, 2026 | $24.42 | $24.42 | $24.18 | $24.26 | -0.53% | 11,163 |
| Mar 12, 2026 | $24.49 | $24.49 | $24.24 | $24.39 | -0.45% | 23,386 |
| Mar 11, 2026 | $24.43 | $24.60 | $24.43 | $24.50 | +0.33% | 22,620 |
| Mar 10, 2026 | $24.69 | $24.69 | $24.42 | $24.42 | -0.79% | 20,058 |
| Mar 9, 2026 | $24.80 | $24.80 | $24.55 | $24.62 | -0.55% | 13,419 |
| Mar 6, 2026 | $25.00 | $25.00 | $24.64 | $24.75 | -0.76% | 14,064 |
| Mar 5, 2026 | $24.79 | $24.94 | $24.79 | $24.94 | -0.16% | 9,366 |
| Mar 4, 2026 | $24.95 | $25.00 | $24.90 | $24.98 | +0.16% | 13,265 |
| Mar 3, 2026 | $24.93 | $24.95 | $24.81 | $24.94 | -0.16% | 7,538 |
| Mar 2, 2026 | $24.90 | $24.98 | $24.84 | $24.98 | +0.24% | 11,519 |
| Feb 27, 2026 | $24.95 | $25.04 | $24.68 | $24.92 | -0.04% | 60,277 |
| Feb 26, 2026 | $25.12 | $25.12 | $24.92 | $24.93 | -0.56% | 14,842 |
| Feb 25, 2026 | $25.14 | $25.15 | $25.04 | $25.07 | +0.10% | 12,334 |
| Feb 24, 2026 | $25.10 | $25.18 | $25.05 | $25.05 | +0.02% | 6,641 |
| Feb 23, 2026 | $25.27 | $25.27 | $25.04 | $25.04 | -0.79% | 10,752 |
| Feb 20, 2026 | $25.24 | $25.26 | $25.15 | $25.24 | +0.02% | 10,924 |
| Feb 19, 2026 | $25.21 | $25.25 | $25.15 | $25.24 | +0.06% | 12,626 |
| Feb 18, 2026 | $25.25 | $25.26 | $25.21 | $25.22 | -0.12% | 9,818 |
| Feb 17, 2026 | $25.25 | $25.25 | $25.22 | $25.25 | +0.04% | 12,640 |
| Feb 13, 2026 | $25.25 | $25.25 | $25.21 | $25.24 | 0.00% | 9,595 |
| Feb 12, 2026 | $25.25 | $25.25 | $25.21 | $25.24 | +0.24% | 5,795 |
| Feb 11, 2026 | $25.20 | $25.25 | $25.18 | $25.18 | -0.08% | 15,118 |
| Feb 10, 2026 | $25.10 | $25.20 | $25.10 | $25.20 | +0.40% | 3,872 |
| Feb 9, 2026 | $25.08 | $25.20 | $24.97 | $25.10 | +0.20% | 25,943 |
| Feb 6, 2026 | $25.14 | $25.14 | $24.76 | $25.05 | 0.00% | 15,116 |
| Feb 5, 2026 | $25.02 | $25.05 | $24.87 | $25.05 | +0.20% | 19,215 |
| Feb 4, 2026 | $25.08 | $25.09 | $25.00 | $25.00 | -0.24% | 22,710 |
| Feb 3, 2026 | $25.11 | $25.11 | $24.99 | $25.06 | -0.16% | 28,289 |
| Feb 2, 2026 | $25.09 | $25.11 | $25.03 | $25.10 | +0.16% | 13,203 |
| Jan 30, 2026 | $25.07 | $25.12 | $24.86 | $25.06 | +0.24% | 9,347 |
| Jan 29, 2026 | $25.12 | $25.12 | $24.98 | $25.00 | -0.36% | 18,942 |
| Jan 28, 2026 | $25.14 | $25.17 | $25.01 | $25.09 | -0.12% | 5,689 |
| Jan 27, 2026 | $24.95 | $25.15 | $24.95 | $25.12 | +0.48% | 18,350 |
| Jan 26, 2026 | $25.18 | $25.18 | $24.92 | $25.00 | -0.32% | 27,182 |
| Jan 23, 2026 | $25.18 | $25.19 | $24.98 | $25.08 | -0.08% | 6,656 |
| Jan 22, 2026 | $25.10 | $25.25 | $24.94 | $25.10 | +0.04% | 34,867 |
| Jan 21, 2026 | $24.88 | $25.10 | $24.88 | $25.09 | +1.01% | 18,299 |
| Jan 20, 2026 | $24.87 | $24.90 | $24.70 | $24.84 | -0.40% | 23,717 |
| Jan 16, 2026 | $24.72 | $24.97 | $24.72 | $24.94 | +0.89% | 50,601 |
| Jan 15, 2026 | $24.97 | $25.01 | $24.72 | $24.72 | -0.68% | 57,104 |
| Jan 14, 2026 | $24.92 | $24.96 | $24.85 | $24.89 | +0.08% | 29,988 |
| Jan 13, 2026 | $25.02 | $25.05 | $24.84 | $24.87 | -0.60% | 40,341 |
| Jan 12, 2026 | $25.12 | $25.12 | $24.96 | $25.02 | -0.40% | 28,913 |
| Jan 9, 2026 | $25.09 | $25.13 | $24.99 | $25.12 | +0.24% | 59,815 |
| Jan 8, 2026 | $25.16 | $25.16 | $25.02 | $25.06 | -0.20% | 23,880 |
| Jan 7, 2026 | $25.15 | $25.24 | $25.11 | $25.11 | 0.00% | 7,553 |
| Jan 6, 2026 | $25.17 | $25.17 | $25.05 | $25.11 | -0.09% | 4,554 |
| Jan 5, 2026 | $25.10 | $25.40 | $25.10 | $25.13 | +0.41% | 13,504 |
| Jan 2, 2026 | $25.11 | $25.20 | $25.03 | $25.03 | +0.08% | 21,722 |
| Dec 31, 2025 | $25.14 | $25.16 | $24.95 | $25.01 | -1.96% | 34,661 |
| Dec 30, 2025 | $25.48 | $25.52 | $25.45 | $25.51 | +0.16% | 5,025 |
| Dec 29, 2025 | $25.41 | $25.48 | $25.41 | $25.47 | +0.20% | 4,633 |
| Dec 26, 2025 | $25.48 | $25.48 | $25.42 | $25.42 | +0.08% | 3,350 |
| Dec 24, 2025 | $25.46 | $25.51 | $25.40 | $25.40 | -0.04% | 8,675 |
| Dec 23, 2025 | $25.69 | $25.69 | $25.40 | $25.41 | -0.82% | 24,696 |
| Dec 22, 2025 | $25.55 | $25.70 | $25.55 | $25.62 | -0.19% | 6,215 |
| Dec 19, 2025 | $25.54 | $25.76 | $25.54 | $25.67 | +0.39% | 10,594 |
| Dec 18, 2025 | $25.44 | $25.58 | $25.39 | $25.57 | +0.41% | 15,818 |
| Dec 17, 2025 | $25.47 | $25.78 | $25.39 | $25.47 | -0.02% | 15,229 |
| Dec 16, 2025 | $25.41 | $25.47 | $25.37 | $25.47 | +0.24% | 5,428 |
| Dec 15, 2025 | $25.48 | $25.52 | $25.36 | $25.41 | -0.12% | 6,249 |
| Dec 12, 2025 | $25.44 | $25.47 | $25.36 | $25.44 | -0.04% | 3,972 |
| Dec 11, 2025 | $25.36 | $25.46 | $25.36 | $25.45 | +0.59% | 5,828 |
| Dec 10, 2025 | $25.34 | $25.47 | $25.27 | $25.30 | +0.12% | 9,563 |
| Dec 9, 2025 | $25.45 | $25.53 | $25.27 | $25.27 | -0.20% | 22,956 |
| Dec 8, 2025 | $25.46 | $25.64 | $25.30 | $25.32 | -0.20% | 10,329 |
| Dec 5, 2025 | $25.48 | $25.48 | $25.35 | $25.37 | -0.20% | 5,358 |
| Dec 4, 2025 | $25.56 | $25.56 | $25.35 | $25.42 | -0.24% | 32,709 |
| Dec 3, 2025 | $25.39 | $25.48 | $25.35 | $25.48 | +0.51% | 18,239 |
| Dec 2, 2025 | $25.40 | $25.40 | $25.31 | $25.35 | -0.20% | 5,774 |
| Dec 1, 2025 | $25.50 | $25.50 | $25.36 | $25.40 | -0.20% | 10,021 |
| Nov 28, 2025 | $25.49 | $25.50 | $25.41 | $25.45 | -0.03% | 5,582 |
| Nov 26, 2025 | $25.50 | $25.50 | $25.44 | $25.46 | -0.01% | 8,475 |
| Nov 25, 2025 | $25.50 | $25.50 | $25.45 | $25.46 | -0.02% | 5,602 |
| Nov 24, 2025 | $25.50 | $25.50 | $25.46 | $25.46 | -0.02% | 3,427 |
| Nov 21, 2025 | $25.50 | $25.50 | $25.46 | $25.47 | -0.00% | 6,869 |
| Nov 20, 2025 | $25.50 | $25.50 | $25.45 | $25.47 | -0.12% | 5,931 |
| Nov 19, 2025 | $25.50 | $25.50 | $25.48 | $25.50 | 0.00% | 8,854 |
| Nov 18, 2025 | $25.49 | $25.50 | $25.39 | $25.50 | +0.12% | 11,345 |
| Nov 17, 2025 | $25.50 | $25.50 | $25.42 | $25.47 | -0.02% | 4,858 |
| Nov 14, 2025 | $25.44 | $25.48 | $25.44 | $25.48 | +0.26% | 1,443 |
| Nov 13, 2025 | $25.47 | $25.50 | $25.40 | $25.41 | -0.22% | 12,506 |
| Nov 12, 2025 | $25.48 | $25.68 | $25.46 | $25.47 | -0.06% | 25,888 |
| Nov 11, 2025 | $25.48 | $25.50 | $25.46 | $25.48 | 0.00% | 9,933 |
| Nov 10, 2025 | $25.58 | $25.63 | $25.46 | $25.48 | +0.08% | 12,550 |
| Nov 7, 2025 | $25.53 | $25.53 | $25.45 | $25.46 | -0.06% | 5,138 |
| Nov 6, 2025 | $25.46 | $25.50 | $25.46 | $25.48 | +0.10% | 19,682 |
| Nov 5, 2025 | $25.50 | $25.50 | $25.42 | $25.45 | 0.00% | 22,680 |
| Nov 4, 2025 | $25.45 | $25.46 | $25.40 | $25.45 | 0.00% | 21,953 |
| Nov 3, 2025 | $25.58 | $25.58 | $25.40 | $25.45 | 0.00% | 31,500 |
| Oct 31, 2025 | $25.48 | $25.51 | $25.44 | $25.45 | 0.00% | 28,371 |
| Oct 30, 2025 | $25.56 | $25.56 | $25.45 | $25.45 | -0.20% | 7,129 |
| Oct 29, 2025 | $25.65 | $25.68 | $25.50 | $25.50 | -0.08% | 22,060 |
| Oct 28, 2025 | $25.60 | $25.68 | $25.52 | $25.52 | -0.27% | 8,795 |
| Oct 27, 2025 | $25.73 | $25.83 | $25.59 | $25.59 | -0.04% | 10,290 |
| Oct 24, 2025 | $25.66 | $25.66 | $25.50 | $25.60 | 0.00% | 4,959 |
| Oct 23, 2025 | $25.60 | $25.62 | $25.44 | $25.60 | +0.20% | 8,713 |
| Oct 22, 2025 | $25.72 | $25.72 | $25.55 | $25.55 | -0.44% | 7,355 |
| Oct 21, 2025 | $25.73 | $25.73 | $25.64 | $25.66 | 0.00% | 7,719 |
| Oct 20, 2025 | $25.71 | $25.71 | $25.65 | $25.66 | – | 37,144 |