HUBG
HUB Group Inc
stockNASDAQ
At CloseOct 23, 2026 3:59:55 PM EDT
25.70USD-2.909%(-0.77)1,044,384
HUBG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 26.08 | 26.08 | 24.98 | 25.70 | -2.909% | 1,044,384 | 0.000% | |
| 2026-10-22 | 25.97 | 26.84 | 25.73 | 26.47 | +1.612% | 870,646 | -2.909% | |
| 2026-10-21 | 26.07 | 26.45 | 25.88 | 26.05 | -0.077% | 527,155 | -1.344% | |
| 2026-10-20 | 25.61 | 26.47 | 25.50 | 26.07 | +1.598% | 690,466 | -1.419% | |
| 2026-10-19 | 26.47 | 27.03 | 25.54 | 25.66 | -2.913% | 972,675 | +0.156% | |
| 2026-10-16 | 27.61 | 27.61 | 25.96 | 26.43 | -3.856% | 1,071,584 | -2.762% | |
| 2026-10-15 | 26.53 | 27.57 | 26.27 | 27.49 | +4.724% | 1,143,039 | -6.511% | |
| 2026-10-14 | 26.06 | 26.64 | 26.01 | 26.25 | -0.493% | 1,381,392 | -2.095% | |
| 2026-10-13 | 26.89 | 27.03 | 25.95 | 26.38 | -0.864% | 1,153,001 | -2.578% | |
| 2026-10-12 | 26.52 | 27.21 | 26.07 | 26.61 | +3.300% | 1,484,182 | -3.420% | |
| 2026-10-09 | 26.57 | 27.14 | 25.64 | 25.76 | -2.535% | 1,218,907 | -0.233% | |
| 2026-10-08 | 26.27 | 26.86 | 26.19 | 26.43 | +0.456% | 2,518,421 | -2.762% | |
| 2026-10-07 | 27.76 | 27.90 | 26.21 | 26.31 | -6.570% | 1,497,637 | -2.319% | |
| 2026-10-06 | 28.43 | 28.68 | 27.91 | 28.16 | -2.018% | 797,871 | -8.736% | |
| 2026-10-05 | 30.22 | 31.46 | 28.62 | 28.74 | -3.460% | 872,059 | -10.578% | |
| 2026-10-02 | 30.51 | 30.87 | 29.61 | 29.77 | -1.260% | 1,235,383 | -13.671% | |
| 2026-10-01 | 29.76 | 30.33 | 29.37 | 30.15 | +1.927% | 1,601,084 | -14.760% | |
| 2026-09-30 | 30.49 | 30.97 | 29.53 | 29.58 | -2.215% | 1,812,955 | -13.117% | |
| 2026-09-29 | 29.96 | 30.67 | 29.96 | 30.25 | +0.099% | 1,263,675 | -15.041% | |
| 2026-09-28 | 29.79 | 30.58 | 29.72 | 30.22 | -0.396% | 2,242,066 | -14.957% | |
| 2026-09-25 | 30.13 | 30.73 | 30.00 | 30.34 | +1.032% | 1,413,234 | -15.293% | |
| 2026-09-24 | 31.40 | 31.61 | 29.92 | 30.03 | -4.363% | 812,511 | -14.419% | |
| 2026-09-23 | 32.13 | 32.27 | 31.23 | 31.40 | -2.059% | 798,122 | -18.153% | |
| 2026-09-22 | 32.18 | 33.19 | 31.86 | 32.06 | +1.199% | 1,185,021 | -19.838% | |
| 2026-09-21 | 32.64 | 32.64 | 31.53 | 31.68 | -3.178% | 815,469 | -18.876% | Div $0.125 |
| 2026-09-18 | 32.94 | 33.32 | 32.55 | 32.72 | -1.977% | 1,493,066 | -21.455% | |
| 2026-09-17 | 33.51 | 33.68 | 32.96 | 33.38 | +0.785% | 1,603,312 | -23.008% | |
| 2026-09-16 | 33.04 | 33.62 | 32.47 | 33.12 | -0.987% | 1,862,454 | -22.403% | |
| 2026-09-15 | 35.21 | 35.34 | 32.94 | 33.45 | -5.133% | 1,919,756 | -23.169% | |
| 2026-09-14 | 32.44 | 36.83 | 31.41 | 35.26 | -2.164% | 2,809,739 | -27.113% | |
| 2026-09-11 | 35.99 | 36.33 | 35.44 | 36.04 | +1.037% | 1,409,735 | -28.690% | |
| 2026-09-10 | 35.38 | 36.14 | 35.37 | 35.67 | +0.934% | 1,126,708 | -27.951% | |
| 2026-09-09 | 36.06 | 37.36 | 35.19 | 35.34 | -1.997% | 1,549,848 | -27.278% | |
| 2026-09-08 | 36.87 | 37.43 | 35.85 | 36.06 | -1.690% | 1,054,839 | -28.730% | |
| 2026-09-04 | 36.43 | 36.99 | 36.10 | 36.68 | +0.383% | 841,798 | -29.935% | |
| 2026-09-03 | 36.40 | 36.80 | 35.45 | 36.54 | +1.698% | 1,125,335 | -29.666% | |
| 2026-09-02 | 38.07 | 38.07 | 35.55 | 35.93 | -5.298% | 1,466,333 | -28.472% | |
| 2026-09-01 | 39.69 | 39.72 | 37.32 | 37.94 | -4.841% | 1,225,585 | -32.261% | |
| 2026-08-31 | 39.55 | 40.02 | 39.16 | 39.87 | +0.656% | 1,201,784 | -35.541% | |
| 2026-08-28 | 39.92 | 40.51 | 39.06 | 39.61 | -0.925% | 903,990 | -35.117% | |
| 2026-08-27 | 39.67 | 40.71 | 39.36 | 39.98 | -0.050% | 707,565 | -35.718% | |
| 2026-08-26 | 39.24 | 40.83 | 38.90 | 40.00 | +1.963% | 884,337 | -35.750% | |
| 2026-08-25 | 40.24 | 40.51 | 38.85 | 39.23 | -2.437% | 454,696 | -34.489% | |
| 2026-08-24 | 40.87 | 40.97 | 39.42 | 40.21 | -1.277% | 800,993 | -36.086% | |
| 2026-08-21 | 40.58 | 41.24 | 40.00 | 40.73 | +1.698% | 1,647,201 | -36.902% | |
| 2026-08-20 | 39.34 | 40.40 | 39.30 | 40.05 | +0.125% | 954,000 | -35.830% | |
| 2026-08-19 | 39.83 | 40.98 | 39.69 | 40.00 | +0.781% | 1,190,128 | -35.750% | |
| 2026-08-18 | 39.52 | 40.40 | 38.76 | 39.69 | +0.557% | 1,416,325 | -35.248% | |
| 2026-08-17 | 40.50 | 41.15 | 39.31 | 39.47 | -2.060% | 993,312 | -34.887% | |
| 2026-08-14 | 41.28 | 42.23 | 40.08 | 40.30 | -3.241% | 1,622,142 | -36.228% | |
| 2026-08-13 | 41.08 | 42.33 | 40.59 | 41.65 | +3.581% | 2,065,670 | -38.295% | |
| 2026-08-12 | 38.21 | 41.20 | 38.00 | 40.21 | +5.816% | 3,870,985 | -36.086% | |
| 2026-08-11 | 45.33 | 45.59 | 37.45 | 38.00 | -19.747% | 4,538,929 | -32.368% | |
| 2026-08-10 | 47.24 | 48.51 | 47.24 | 47.35 | -0.941% | 740,167 | -45.723% | |
| 2026-08-07 | 46.23 | 48.04 | 46.23 | 47.80 | +3.396% | 898,900 | -46.234% | |
| 2026-08-06 | 48.04 | 48.67 | 45.70 | 46.23 | -2.837% | 617,222 | -44.408% | |
| 2026-08-05 | 47.68 | 48.19 | 47.47 | 47.58 | -0.314% | 527,816 | -45.986% | |
| 2026-08-04 | 46.67 | 47.95 | 46.55 | 47.73 | +3.289% | 564,355 | -46.155% | |
| 2026-08-03 | 47.26 | 47.32 | 45.03 | 46.21 | -0.688% | 712,858 | -44.384% | |
| 2026-07-31 | 45.71 | 47.05 | 45.15 | 46.53 | +2.466% | 731,614 | -44.767% | |
| 2026-07-30 | 47.48 | 47.69 | 44.62 | 45.41 | -4.781% | 1,655,107 | -43.405% | |
| 2026-07-29 | 47.37 | 48.75 | 46.35 | 47.69 | -0.063% | 617,205 | -46.110% | |
| 2026-07-28 | 47.63 | 48.45 | 47.53 | 47.72 | -0.355% | 777,693 | -46.144% | |
| 2026-07-27 | 49.20 | 49.31 | 47.31 | 47.89 | -2.821% | 767,569 | -46.335% | |
| 2026-07-24 | 48.95 | 49.85 | 47.83 | 49.28 | +0.122% | 700,899 | -47.849% | |
| 2026-07-23 | 50.87 | 50.95 | 49.07 | 49.22 | -3.167% | 650,676 | -47.785% | |
| 2026-07-22 | 50.75 | 50.99 | 49.59 | 50.83 | -0.177% | 384,799 | -49.439% | |
| 2026-07-21 | 50.29 | 51.13 | 49.99 | 50.92 | +1.192% | 474,324 | -49.529% | |
| 2026-07-20 | 51.14 | 51.14 | 50.16 | 50.32 | -1.757% | 401,428 | -48.927% | |
| 2026-07-17 | 50.56 | 51.62 | 50.56 | 51.22 | -0.370% | 727,076 | -49.824% | |
| 2026-07-16 | 48.78 | 51.58 | 48.78 | 51.41 | +7.552% | 1,549,855 | -50.010% | |
| 2026-07-15 | 47.36 | 48.99 | 47.10 | 47.80 | +1.100% | 1,255,099 | -46.234% | |
| 2026-07-14 | 48.22 | 48.57 | 46.91 | 47.28 | -0.860% | 835,027 | -45.643% | |
| 2026-07-13 | 46.20 | 47.81 | 46.20 | 47.69 | +3.225% | 583,447 | -46.110% | |
| 2026-07-10 | 46.90 | 47.12 | 46.02 | 46.20 | -1.493% | 462,871 | -44.372% | |
| 2026-07-09 | 45.76 | 47.15 | 45.76 | 46.90 | +2.491% | 572,652 | -45.203% | |
| 2026-07-08 | 46.05 | 46.38 | 44.89 | 45.76 | -0.694% | 684,793 | -43.837% | |
| 2026-07-07 | 45.76 | 46.48 | 45.42 | 46.08 | +0.480% | 621,118 | -44.227% | |
| 2026-07-06 | 44.98 | 46.31 | 44.98 | 45.86 | +2.047% | 694,626 | -43.960% | |
| 2026-07-02 | 44.33 | 45.53 | 44.24 | 44.94 | +0.357% | 690,549 | -42.813% | |
| 2026-07-01 | 44.29 | 45.59 | 43.61 | 44.78 | +2.261% | 732,173 | -42.608% | |
| 2026-06-30 | 44.08 | 44.17 | 42.58 | 43.79 | -0.432% | 835,831 | -41.311% | |
| 2026-06-29 | 43.61 | 44.22 | 43.11 | 43.98 | +0.526% | 916,481 | -41.564% | |
| 2026-06-26 | 44.05 | 44.77 | 43.45 | 43.75 | -0.342% | 1,840,199 | -41.257% | |
| 2026-06-25 | 43.23 | 44.61 | 43.23 | 43.90 | +2.093% | 636,045 | -41.458% | |
| 2026-06-24 | 43.12 | 43.91 | 42.77 | 43.00 | -0.440% | 868,561 | -40.233% | |
| 2026-06-23 | 43.86 | 44.20 | 43.00 | 43.19 | -1.796% | 535,111 | -40.495% | |
| 2026-06-22 | 44.25 | 44.92 | 43.85 | 43.98 | -0.834% | 453,479 | -41.564% | |
| 2026-06-18 | 44.20 | 44.55 | 43.91 | 44.35 | +1.650% | 978,991 | -42.052% | |
| 2026-06-17 | 44.89 | 45.36 | 43.44 | 43.63 | -3.452% | 677,333 | -41.096% | |
| 2026-06-16 | 45.55 | 45.88 | 44.87 | 45.19 | -0.747% | 766,747 | -43.129% | |
| 2026-06-15 | 46.35 | 46.35 | 45.17 | 45.53 | -1.833% | 548,984 | -43.554% | |
| 2026-06-12 | 46.07 | 46.81 | 44.93 | 46.38 | +1.266% | 709,142 | -44.588% | |
| 2026-06-11 | 44.86 | 46.42 | 44.39 | 45.80 | +3.060% | 906,384 | -43.886% | |
| 2026-06-10 | 44.44 | 44.64 | 43.51 | 44.44 | -0.936% | 657,006 | -42.169% | |
| 2026-06-09 | 44.68 | 45.58 | 43.77 | 44.86 | +0.560% | 735,360 | -42.711% | |
| 2026-06-08 | 43.16 | 44.92 | 42.63 | 44.61 | +3.913% | 719,882 | -42.390% | |
| 2026-06-05 | 43.76 | 43.91 | 42.85 | 42.93 | -1.537% | 544,540 | -40.135% | Div $0.125 |
| 2026-06-04 | 43.47 | 44.08 | 43.28 | 43.60 | +1.348% | 496,142 | -41.055% | |
| 2026-06-03 | 43.42 | 43.85 | 42.95 | 43.02 | -1.893% | 765,671 | -40.260% | |
| 2026-06-02 | 43.81 | 44.60 | 43.20 | 43.85 | +0.596% | 825,597 | -41.391% | |
| 2026-06-01 | 41.27 | 43.62 | 40.33 | 43.59 | +4.935% | 984,141 | -41.042% | |
| 2026-05-29 | 38.75 | 41.83 | 38.75 | 41.54 | -2.442% | 1,116,742 | -38.132% | |
| 2026-05-28 | 42.65 | 43.00 | 42.23 | 42.58 | -1.435% | 498,489 | -39.643% | |
| 2026-05-27 | 43.16 | 43.69 | 42.97 | 43.20 | +1.005% | 670,467 | -40.509% | |
| 2026-05-26 | 41.73 | 42.83 | 41.49 | 42.77 | +3.160% | 1,219,267 | -39.911% | |
| 2026-05-22 | 40.55 | 41.70 | 40.11 | 41.46 | +1.917% | 758,067 | -38.013% | |
| 2026-05-21 | 40.14 | 41.00 | 39.00 | 40.68 | -0.172% | 872,775 | -36.824% | |
| 2026-05-20 | 38.65 | 40.99 | 38.29 | 40.75 | +6.230% | 845,402 | -36.933% | |
| 2026-05-19 | 38.38 | 38.78 | 37.46 | 38.36 | +0.498% | 574,491 | -33.003% | |
| 2026-05-18 | 37.64 | 38.65 | 36.91 | 38.17 | +2.195% | 968,927 | -32.670% | |
| 2026-05-15 | 36.96 | 37.91 | 36.54 | 37.35 | +0.161% | 1,017,896 | -31.191% | |
| 2026-05-14 | 37.78 | 38.53 | 36.80 | 37.29 | -1.739% | 1,224,010 | -31.081% | |
| 2026-05-13 | 37.11 | 38.28 | 36.97 | 37.95 | +3.632% | 757,278 | -32.279% | |
| 2026-05-12 | 40.31 | 40.94 | 35.47 | 36.62 | -12.518% | 2,294,576 | -29.820% | |
| 2026-05-11 | 42.99 | 43.28 | 41.72 | 41.86 | -2.379% | 505,308 | -38.605% | |
| 2026-05-08 | 42.72 | 43.13 | 42.07 | 42.88 | -0.302% | 408,828 | -40.065% | |
| 2026-05-07 | 43.67 | 43.85 | 42.70 | 43.01 | -0.509% | 680,397 | -40.246% | |
| 2026-05-06 | 42.03 | 43.48 | 42.03 | 43.23 | +3.396% | 697,039 | -40.551% | |
| 2026-05-05 | 41.22 | 42.24 | 40.95 | 41.81 | +1.876% | 628,596 | -38.531% | |
| 2026-05-04 | 42.06 | 42.06 | 40.77 | 41.04 | -4.956% | 727,505 | -37.378% | |
| 2026-05-01 | 43.90 | 44.15 | 43.10 | 43.18 | -1.483% | 487,270 | -40.482% | |
| 2026-04-30 | 42.77 | 43.91 | 42.32 | 43.83 | +2.478% | 559,464 | -41.364% | |
| 2026-04-29 | 43.59 | 44.24 | 42.24 | 42.77 | -2.751% | 753,193 | -39.911% | |
| 2026-04-28 | 43.79 | 44.23 | 43.08 | 43.98 | +0.342% | 389,072 | -41.564% | |
| 2026-04-27 | 42.96 | 44.02 | 42.21 | 43.83 | +2.168% | 405,596 | -41.364% | |
| 2026-04-24 | 43.61 | 43.68 | 42.48 | 42.90 | -1.379% | 502,468 | -40.093% | |
| 2026-04-23 | 44.20 | 45.21 | 42.14 | 43.50 | -0.821% | 845,190 | -40.920% | |
| 2026-04-22 | 44.09 | 44.43 | 43.38 | 43.86 | +0.068% | 917,685 | -41.404% | |
| 2026-04-21 | 43.87 | 44.30 | 43.26 | 43.83 | +0.805% | 696,244 | -41.364% | |
| 2026-04-20 | 42.30 | 43.78 | 41.42 | 43.48 | +1.922% | 865,421 | -40.892% | |
| 2026-04-17 | 41.84 | 42.98 | 41.38 | 42.66 | +3.243% | 944,800 | -39.756% | |
| 2026-04-16 | 39.21 | 41.90 | 39.21 | 41.32 | +5.274% | 863,334 | -37.803% | |
| 2026-04-15 | 39.35 | 39.69 | 39.05 | 39.25 | -1.506% | 574,098 | -34.522% | |
| 2026-04-14 | 39.09 | 40.22 | 38.78 | 39.85 | +1.658% | 727,037 | -35.508% | |
| 2026-04-13 | 38.72 | 39.30 | 38.29 | 39.20 | +0.590% | 434,333 | -34.439% | |
| 2026-04-10 | 38.83 | 39.61 | 37.98 | 38.97 | +0.542% | 675,350 | -34.052% | |
| 2026-04-09 | 38.27 | 39.16 | 37.91 | 38.76 | +0.389% | 607,206 | -33.695% | |
| 2026-04-08 | 38.58 | 39.21 | 38.15 | 38.61 | +4.295% | 666,036 | -33.437% | |
| 2026-04-07 | 36.80 | 37.22 | 36.34 | 37.02 | -0.243% | 651,846 | -30.578% | |
| 2026-04-06 | 36.28 | 37.24 | 36.14 | 37.11 | +1.671% | 415,911 | -30.746% | |
| 2026-04-02 | 35.84 | 36.86 | 35.73 | 36.50 | -0.300% | 390,514 | -29.589% | |
| 2026-04-01 | 36.38 | 37.41 | 36.23 | 36.61 | +1.582% | 480,438 | -29.801% | |
| 2026-03-31 | 35.41 | 36.79 | 35.38 | 36.04 | +2.125% | 652,674 | -28.690% | |
| 2026-03-30 | 35.76 | 36.19 | 35.06 | 35.29 | -0.254% | 762,815 | -27.175% | |
| 2026-03-27 | 35.63 | 35.85 | 34.91 | 35.38 | -2.022% | 561,197 | -27.360% | |
| 2026-03-26 | 34.89 | 36.35 | 34.81 | 36.11 | -0.660% | 801,683 | -28.829% | |
| 2026-03-25 | 36.10 | 36.59 | 34.99 | 36.35 | +0.776% | 708,052 | -29.298% | |
| 2026-03-24 | 34.88 | 36.43 | 34.70 | 36.07 | +2.152% | 624,838 | -28.750% | |
| 2026-03-23 | 35.42 | 36.57 | 35.28 | 35.31 | +1.393% | 675,497 | -27.216% | |
| 2026-03-20 | 35.05 | 35.42 | 33.83 | 34.83 | +0.913% | 1,510,180 | -26.202% | |
| 2026-03-19 | 33.10 | 34.57 | 32.90 | 34.51 | +2.404% | 1,439,435 | -25.529% | |
| 2026-03-18 | 33.90 | 34.44 | 33.33 | 33.70 | -1.231% | 881,067 | -23.739% | |
| 2026-03-17 | 34.60 | 35.04 | 33.52 | 34.12 | -0.088% | 948,867 | -24.678% | |
| 2026-03-16 | 34.99 | 35.73 | 33.91 | 34.15 | -0.437% | 650,378 | -24.744% | |
| 2026-03-13 | 35.29 | 35.56 | 33.88 | 34.30 | -1.719% | 1,103,838 | -25.073% | Div $0.125 |
| 2026-03-12 | 36.36 | 36.72 | 34.80 | 34.90 | -5.905% | 667,665 | -26.361% | |
| 2026-03-11 | 37.99 | 38.58 | 37.00 | 37.09 | -2.906% | 601,387 | -30.709% | |
| 2026-03-10 | 38.86 | 39.32 | 38.16 | 38.20 | -2.026% | 534,095 | -32.723% | |
| 2026-03-09 | 38.21 | 39.19 | 36.98 | 38.99 | -0.128% | 830,331 | -34.086% | |
| 2026-03-06 | 40.71 | 40.71 | 38.77 | 39.04 | -5.518% | 1,308,343 | -34.170% | |
| 2026-03-05 | 42.62 | 42.82 | 41.10 | 41.32 | -4.019% | 811,871 | -37.803% | |
| 2026-03-04 | 43.38 | 43.64 | 42.37 | 43.05 | -0.485% | 659,299 | -40.302% | |
| 2026-03-03 | 41.61 | 43.65 | 40.50 | 43.26 | +0.605% | 1,121,072 | -40.592% | |
| 2026-03-02 | 42.65 | 43.24 | 42.03 | 43.00 | -0.163% | 1,064,217 | -40.233% | |
| 2026-02-27 | 42.95 | 43.13 | 42.20 | 43.07 | +0.116% | 1,078,002 | -40.330% | |
| 2026-02-26 | 41.34 | 43.28 | 41.21 | 43.02 | +4.519% | 1,194,988 | -40.260% | |
| 2026-02-25 | 41.30 | 41.70 | 39.97 | 41.16 | +0.195% | 576,545 | -37.561% | |
| 2026-02-24 | 41.47 | 41.80 | 40.12 | 41.08 | -0.940% | 504,292 | -37.439% | |
| 2026-02-23 | 42.83 | 42.83 | 41.29 | 41.47 | -4.160% | 724,516 | -38.027% | |
| 2026-02-20 | 41.68 | 44.29 | 41.38 | 43.27 | +3.666% | 1,176,487 | -40.606% | |
| 2026-02-19 | 40.77 | 42.06 | 40.41 | 41.74 | +1.656% | 936,329 | -38.428% | |
| 2026-02-18 | 39.86 | 41.17 | 39.86 | 41.06 | +3.011% | 677,573 | -37.409% | |
| 2026-02-17 | 40.02 | 40.61 | 39.62 | 39.86 | +0.504% | 982,895 | -35.524% | |
| 2026-02-13 | 39.50 | 40.91 | 39.47 | 39.66 | -0.850% | 1,171,363 | -35.199% | |
| 2026-02-12 | 42.99 | 43.04 | 37.25 | 40.00 | -5.949% | 3,003,468 | -35.750% | |
| 2026-02-11 | 43.57 | 44.81 | 42.33 | 42.53 | -2.005% | 1,332,384 | -39.572% | |
| 2026-02-10 | 43.18 | 43.67 | 42.35 | 43.40 | +2.917% | 1,421,431 | -40.783% | |
| 2026-02-09 | 42.00 | 43.27 | 41.91 | 42.17 | +0.500% | 1,581,138 | -39.056% | |
| 2026-02-06 | 37.72 | 44.75 | 37.17 | 41.96 | -18.254% | 6,653,435 | -38.751% | |
| 2026-02-05 | 52.53 | 53.26 | 50.59 | 51.33 | -2.284% | 2,240,556 | -49.932% | |
| 2026-02-04 | 50.96 | 52.53 | 50.77 | 52.53 | +3.917% | 948,932 | -51.076% | |
| 2026-02-03 | 49.56 | 51.09 | 49.56 | 50.55 | +1.751% | 561,841 | -49.159% | |
| 2026-02-02 | 47.82 | 49.77 | 47.70 | 49.68 | +4.414% | 513,637 | -48.269% | |
| 2026-01-30 | 47.77 | 48.09 | 47.13 | 47.58 | -1.470% | 800,856 | -45.986% | |
| 2026-01-29 | 47.78 | 48.37 | 47.32 | 48.29 | +1.599% | 432,088 | -46.780% | |
| 2026-01-28 | 47.66 | 48.15 | 47.14 | 47.53 | 0.000% | 410,799 | -45.929% | |
| 2026-01-27 | 47.84 | 48.30 | 47.30 | 47.53 | -0.063% | 462,949 | -45.929% | |
| 2026-01-26 | 47.62 | 47.66 | 47.03 | 47.56 | +0.274% | 517,007 | -45.963% | |
| 2026-01-23 | 48.04 | 48.36 | 47.29 | 47.43 | -1.740% | 377,644 | -45.815% | |
| 2026-01-22 | 48.22 | 48.89 | 48.16 | 48.27 | +0.709% | 371,525 | -46.758% | |
| 2026-01-21 | 46.49 | 48.22 | 46.10 | 47.93 | +4.241% | 376,919 | -46.380% | |
| 2026-01-20 | 46.37 | 46.88 | 45.90 | 45.98 | -1.899% | 429,176 | -44.106% | |
| 2026-01-16 | 47.27 | 47.57 | 46.67 | 46.87 | -1.202% | 473,197 | -45.167% | |
| 2026-01-15 | 47.50 | 47.65 | 47.06 | 47.44 | +0.615% | 511,230 | -45.826% | |
| 2026-01-14 | 46.71 | 47.49 | 46.64 | 47.15 | +0.791% | 612,133 | -45.493% | |
| 2026-01-13 | 47.63 | 47.68 | 46.62 | 46.78 | -0.806% | 526,945 | -45.062% | |
| 2026-01-12 | 46.12 | 47.50 | 46.12 | 47.16 | +1.485% | 818,903 | -45.505% | |
| 2026-01-09 | 45.76 | 46.61 | 45.46 | 46.47 | +1.396% | 615,084 | -44.696% | |
| 2026-01-08 | 44.97 | 45.98 | 44.76 | 45.83 | +1.799% | 535,040 | -43.923% | |
| 2026-01-07 | 45.31 | 45.64 | 43.95 | 45.02 | -0.706% | 628,880 | -42.914% | |
| 2026-01-06 | 44.06 | 45.36 | 43.96 | 45.34 | +2.719% | 798,289 | -43.317% | |
| 2026-01-05 | 42.62 | 44.53 | 42.62 | 44.14 | +3.251% | 1,016,982 | -41.776% | |
| 2026-01-02 | 42.65 | 42.91 | 42.20 | 42.75 | +0.329% | 476,936 | -39.883% | |
| 2025-12-31 | 43.23 | 43.23 | 42.55 | 42.61 | -1.183% | 434,554 | -39.686% | |
| 2025-12-30 | 43.56 | 43.75 | 43.09 | 43.12 | -1.350% | 599,321 | -40.399% | |
| 2025-12-29 | 43.97 | 44.28 | 43.39 | 43.71 | -0.569% | 568,971 | -41.203% | |
| 2025-12-26 | 43.63 | 44.09 | 43.26 | 43.96 | +0.068% | 370,497 | -41.538% | |
| 2025-12-24 | 43.95 | 44.08 | 43.66 | 43.93 | 0.000% | 245,260 | -41.498% | |
| 2025-12-23 | 43.72 | 43.99 | 43.49 | 43.93 | +0.251% | 452,606 | -41.498% | |
| 2025-12-22 | 43.81 | 44.33 | 43.55 | 43.82 | +0.023% | 799,379 | -41.351% | |
| 2025-12-19 | 43.81 | 44.03 | 43.35 | 43.81 | -0.815% | 1,940,142 | -41.338% | |
| 2025-12-18 | 43.59 | 44.46 | 43.20 | 44.17 | +1.962% | 893,921 | -41.816% | |
| 2025-12-17 | 43.23 | 43.76 | 43.00 | 43.32 | -0.184% | 899,535 | -40.674% | |
| 2025-12-16 | 42.87 | 44.04 | 42.87 | 43.40 | +0.416% | 1,317,544 | -40.783% | |
| 2025-12-15 | 42.65 | 43.34 | 42.50 | 43.22 | +1.052% | 1,024,802 | -40.537% | |
| 2025-12-12 | 43.81 | 43.94 | 42.37 | 42.77 | -1.949% | 1,372,362 | -39.911% | |
| 2025-12-11 | 43.25 | 43.95 | 43.20 | 43.62 | +0.996% | 1,264,579 | -41.082% | |
| 2025-12-10 | 41.48 | 43.35 | 41.15 | 43.19 | +4.324% | 990,755 | -40.495% | |
| 2025-12-09 | 41.23 | 41.74 | 40.70 | 41.40 | +0.534% | 596,104 | -37.923% | |
| 2025-12-08 | 41.60 | 42.34 | 40.95 | 41.18 | -0.242% | 803,644 | -37.591% | |
| 2025-12-05 | 39.85 | 41.31 | 39.70 | 41.28 | +4.111% | 1,086,738 | -37.742% | Div $0.125 |
| 2025-12-04 | 39.85 | 40.09 | 39.44 | 39.65 | -0.651% | 523,627 | -35.183% | |
| 2025-12-03 | 39.85 | 40.87 | 39.44 | 39.91 | +0.151% | 745,251 | -35.605% | |
| 2025-12-02 | 39.43 | 40.35 | 38.99 | 39.85 | +1.065% | 499,260 | -35.508% | |
| 2025-12-01 | 38.48 | 39.82 | 38.48 | 39.43 | +2.230% | 615,694 | -34.821% | |
| 2025-11-28 | 38.50 | 38.93 | 38.38 | 38.57 | -0.542% | 235,887 | -33.368% | |
| 2025-11-26 | 38.05 | 39.19 | 38.05 | 38.78 | +1.200% | 856,566 | -33.729% | |
| 2025-11-25 | 37.47 | 38.59 | 37.46 | 38.32 | +3.094% | 680,943 | -32.933% | |
| 2025-11-24 | 36.92 | 37.38 | 36.56 | 37.17 | +0.677% | 557,837 | -30.858% | |
| 2025-11-21 | 35.60 | 37.62 | 35.34 | 36.92 | +4.619% | 710,769 | -30.390% | |
| 2025-11-20 | 35.30 | 35.99 | 34.98 | 35.29 | +1.583% | 751,675 | -27.175% | |
| 2025-11-19 | 35.09 | 35.26 | 34.52 | 34.74 | -0.997% | 456,438 | -26.022% | |
| 2025-11-18 | 35.74 | 35.76 | 35.04 | 35.09 | -1.709% | 556,132 | -26.760% | |
| 2025-11-17 | 35.25 | 35.89 | 35.19 | 35.70 | +0.450% | 747,493 | -28.011% | |
| 2025-11-14 | 35.28 | 35.61 | 35.03 | 35.54 | -0.169% | 415,449 | -27.687% | |
| 2025-11-13 | 35.88 | 36.22 | 35.27 | 35.60 | -1.001% | 498,837 | -27.809% | |
| 2025-11-12 | 35.62 | 36.51 | 35.56 | 35.96 | +0.898% | 531,733 | -28.532% | |
| 2025-11-11 | 35.41 | 35.81 | 34.65 | 35.64 | +0.621% | 603,938 | -27.890% | |
| 2025-11-10 | 35.91 | 35.91 | 34.86 | 35.42 | -0.757% | 427,090 | -27.442% | |
| 2025-11-07 | 34.66 | 35.76 | 34.53 | 35.69 | +2.646% | 592,138 | -27.991% | |
| 2025-11-06 | 35.41 | 35.60 | 34.50 | 34.77 | -2.660% | 361,334 | -26.086% | |
| 2025-11-05 | 35.28 | 36.08 | 34.83 | 35.72 | +0.705% | 610,274 | -28.052% | |
| 2025-11-04 | 35.28 | 36.05 | 34.80 | 35.47 | -0.085% | 833,196 | -27.544% | |
| 2025-11-03 | 36.47 | 36.49 | 35.42 | 35.50 | -3.611% | 864,162 | -27.606% | |
| 2025-10-31 | 35.61 | 37.45 | 35.28 | 36.83 | +3.864% | 1,306,808 | -30.220% | |
| 2025-10-30 | 35.99 | 36.15 | 35.11 | 35.46 | -0.728% | 924,425 | -27.524% | |
| 2025-10-29 | 35.76 | 36.52 | 35.41 | 35.72 | -0.028% | 457,802 | -28.052% | |
| 2025-10-28 | 36.33 | 36.33 | 35.59 | 35.73 | -1.080% | 420,426 | -28.072% | |
| 2025-10-27 | 35.78 | 36.53 | 35.67 | 36.12 | +1.404% | 372,404 | -28.848% | |
| 2025-10-24 | 35.40 | 36.00 | 35.13 | 35.62 | +1.279% | 462,356 | -27.850% | |
| 2025-10-23 | 35.78 | 35.94 | 34.56 | 35.17 | -2.251% | 796,787 | -26.926% | |
| 2025-10-22 | 37.04 | 37.16 | 35.56 | 35.98 | -3.071% | 557,001 | -28.571% | |
| 2025-10-21 | 36.96 | 37.48 | 36.84 | 37.12 | +0.081% | 439,347 | -30.765% | |
| 2025-10-20 | 36.72 | 37.51 | 36.58 | 37.09 | +1.589% | 496,823 | -30.709% | |
| 2025-10-17 | 36.47 | 36.87 | 36.00 | 36.51 | -0.409% | 646,166 | -29.608% | |
| 2025-10-16 | 35.86 | 37.11 | 35.50 | 36.66 | +5.801% | 1,221,133 | -29.896% | |
| 2025-10-15 | 34.80 | 35.18 | 34.56 | 34.65 | -0.345% | 570,579 | -25.830% | |
| 2025-10-14 | 33.99 | 35.02 | 33.76 | 34.77 | +3.267% | 530,408 | -26.086% | |
| 2025-10-13 | 33.55 | 33.82 | 33.33 | 33.67 | +1.661% | 464,598 | -23.671% | |
| 2025-10-10 | 35.50 | 35.50 | 32.97 | 33.12 | -5.641% | 734,521 | -22.403% | |
| 2025-10-09 | 36.03 | 36.03 | 35.05 | 35.10 | -2.716% | 610,457 | -26.781% | |
| 2025-10-08 | 33.92 | 36.28 | 33.92 | 36.08 | +5.282% | 798,091 | -28.769% | |
| 2025-10-07 | 34.64 | 34.87 | 33.91 | 34.27 | -1.381% | 649,225 | -25.007% | |
| 2025-10-06 | 34.19 | 34.86 | 33.95 | 34.75 | +1.727% | 551,068 | -26.043% | |
| 2025-10-03 | 34.26 | 35.03 | 33.95 | 34.16 | +0.826% | 634,859 | -24.766% | |
| 2025-10-02 | 33.32 | 34.23 | 33.32 | 33.88 | +1.044% | 481,725 | -24.144% | |
| 2025-10-01 | 34.11 | 34.59 | 33.49 | 33.53 | -2.642% | 666,998 | -23.352% | |
| 2025-09-30 | 34.31 | 34.45 | 33.87 | 34.44 | -0.347% | 651,032 | -25.377% | |
| 2025-09-29 | 34.99 | 34.99 | 34.29 | 34.56 | -0.260% | 637,947 | -25.637% | |
| 2025-09-26 | 34.79 | 35.15 | 34.20 | 34.65 | +0.058% | 679,521 | -25.830% | |
| 2025-09-25 | 34.46 | 34.73 | 34.20 | 34.63 | 0.000% | 539,174 | -25.787% | |
| 2025-09-24 | 35.35 | 35.91 | 34.56 | 34.63 | -3.079% | 548,482 | -25.787% | |
| 2025-09-23 | 35.21 | 35.90 | 35.21 | 35.73 | +1.419% | 496,964 | -28.072% | |
| 2025-09-22 | 35.53 | 35.65 | 35.01 | 35.23 | -1.150% | 558,859 | -27.051% | |
| 2025-09-19 | 37.15 | 37.16 | 35.54 | 35.64 | -4.039% | 1,933,134 | -27.890% | |
| 2025-09-18 | 37.17 | 37.51 | 36.74 | 37.14 | +0.896% | 722,671 | -30.802% | |
| 2025-09-17 | 37.58 | 38.18 | 36.46 | 36.81 | -2.049% | 919,466 | -30.182% | |
| 2025-09-16 | 36.86 | 37.66 | 36.68 | 37.58 | +2.175% | 634,145 | -31.613% | |
| 2025-09-15 | 36.01 | 36.94 | 35.90 | 36.78 | +2.195% | 695,550 | -30.125% | |
| 2025-09-12 | 37.22 | 37.45 | 35.94 | 35.99 | -4.078% | 387,270 | -28.591% | Div $0.125 |
| 2025-09-11 | 36.10 | 37.58 | 35.98 | 37.52 | +3.732% | 558,004 | -31.503% | |
| 2025-09-10 | 36.16 | 36.72 | 35.56 | 36.17 | -0.659% | 618,264 | -28.947% | |
| 2025-09-09 | 36.94 | 37.32 | 36.41 | 36.41 | -2.124% | 369,063 | -29.415% | |
| 2025-09-08 | 37.50 | 37.72 | 36.67 | 37.20 | -0.614% | 506,295 | -30.914% | |
| 2025-09-05 | 37.80 | 38.23 | 37.03 | 37.43 | +0.214% | 384,973 | -31.338% | |
| 2025-09-04 | 37.30 | 37.35 | 36.24 | 37.35 | +0.810% | 503,183 | -31.191% | |
| 2025-09-03 | 36.83 | 37.23 | 36.23 | 37.05 | -0.027% | 568,383 | -30.634% | |
| 2025-09-02 | 36.99 | 37.28 | 36.78 | 37.06 | -0.962% | 443,895 | -30.653% | |
| 2025-08-29 | 37.47 | 37.78 | 37.02 | 37.42 | +0.295% | 722,801 | -31.320% | |
| 2025-08-28 | 36.99 | 37.38 | 36.24 | 37.31 | +1.441% | 1,056,379 | -31.118% | |
| 2025-08-27 | 36.72 | 37.31 | 36.41 | 36.78 | -0.756% | 1,877,770 | -30.125% | |
| 2025-08-26 | 36.20 | 37.24 | 36.19 | 37.06 | +1.202% | 844,260 | -30.653% | |
| 2025-08-25 | 37.78 | 37.85 | 36.50 | 36.62 | -2.295% | 462,444 | -29.820% | |
| 2025-08-22 | 35.66 | 37.66 | 35.41 | 37.48 | +6.387% | 683,568 | -31.430% | |
| 2025-08-21 | 34.38 | 35.25 | 34.38 | 35.23 | +0.888% | 343,062 | -27.051% | |
| 2025-08-20 | 36.00 | 36.00 | 34.92 | 34.92 | -3.509% | 378,180 | -26.403% | |
| 2025-08-19 | 35.90 | 36.78 | 35.79 | 36.19 | +1.800% | 353,067 | -28.986% | |
| 2025-08-18 | 35.77 | 35.77 | 35.35 | 35.55 | +0.169% | 311,086 | -27.707% | |
| 2025-08-15 | 36.13 | 36.19 | 35.47 | 35.49 | -1.225% | 331,108 | -27.585% | |
| 2025-08-14 | 36.21 | 36.30 | 35.61 | 35.93 | -2.151% | 356,228 | -28.472% | |
| 2025-08-13 | 35.80 | 36.79 | 35.66 | 36.72 | +2.656% | 351,042 | -30.011% | |
| 2025-08-12 | 34.63 | 36.03 | 34.51 | 35.77 | +4.164% | 363,892 | -28.152% | |
| 2025-08-11 | 34.58 | 34.74 | 33.86 | 34.34 | -0.694% | 527,357 | -25.160% | |
| 2025-08-08 | 34.80 | 34.82 | 34.11 | 34.58 | -0.317% | 409,083 | -25.680% | |
| 2025-08-07 | 35.37 | 35.58 | 34.62 | 34.69 | -1.784% | 318,552 | -25.915% | |
| 2025-08-06 | 35.18 | 35.35 | 34.62 | 35.32 | +0.972% | 444,711 | -27.237% | |
| 2025-08-05 | 34.34 | 35.02 | 34.13 | 34.98 | +1.953% | 624,763 | -26.529% | |
| 2025-08-04 | 33.39 | 34.72 | 33.39 | 34.31 | +2.113% | 578,004 | -25.095% | |
| 2025-08-01 | 36.10 | 36.38 | 32.46 | 33.60 | -4.055% | 1,102,049 | -23.512% | |
| 2025-07-31 | 34.67 | 35.15 | 34.42 | 35.02 | +0.603% | 837,117 | -26.613% | |
| 2025-07-30 | 36.00 | 36.00 | 34.49 | 34.81 | -2.793% | 738,119 | -26.171% | |
| 2025-07-29 | 35.54 | 35.87 | 35.01 | 35.81 | +0.533% | 904,799 | -28.232% | |
| 2025-07-28 | 36.06 | 36.24 | 35.60 | 35.62 | -1.330% | 369,299 | -27.850% | |
| 2025-07-25 | 37.24 | 37.24 | 35.76 | 36.10 | -1.608% | 900,826 | -28.809% | |
| 2025-07-24 | 36.17 | 36.72 | 35.90 | 36.69 | +2.144% | 671,629 | -29.954% | |
| 2025-07-23 | 35.67 | 36.09 | 34.91 | 35.92 | +3.995% | 716,957 | -28.452% | |
| 2025-07-22 | 34.11 | 34.87 | 34.11 | 34.54 | +1.738% | 494,146 | -25.594% | |
| 2025-07-21 | 33.89 | 34.60 | 33.89 | 33.95 | +0.236% | 342,105 | -24.300% | |
| 2025-07-18 | 34.75 | 34.79 | 33.63 | 33.87 | -1.541% | 405,124 | -24.122% | |
| 2025-07-17 | 34.20 | 34.50 | 33.89 | 34.40 | +1.415% | 483,119 | -25.291% | |
| 2025-07-16 | 34.58 | 34.63 | 33.60 | 33.92 | -0.469% | 456,230 | -24.233% | |
| 2025-07-15 | 35.15 | 35.15 | 34.05 | 34.08 | -2.684% | 547,422 | -24.589% | |
| 2025-07-14 | 35.63 | 35.95 | 34.85 | 35.02 | -1.767% | 469,329 | -26.613% | |
| 2025-07-11 | 36.18 | 36.39 | 35.37 | 35.65 | -2.675% | 467,306 | -27.910% | |
| 2025-07-10 | 35.44 | 36.85 | 35.28 | 36.63 | +3.416% | 650,967 | -29.839% | |
| 2025-07-09 | 35.32 | 35.54 | 34.72 | 35.42 | +0.198% | 443,738 | -27.442% | |
| 2025-07-08 | 34.72 | 35.73 | 34.72 | 35.35 | +1.580% | 365,196 | -27.298% | |
| 2025-07-07 | 35.53 | 35.85 | 34.70 | 34.80 | -2.685% | 402,001 | -26.149% | |
| 2025-07-03 | 36.55 | 36.55 | 35.45 | 35.76 | -0.859% | 324,754 | -28.132% | |
| 2025-07-02 | 35.10 | 36.09 | 34.74 | 36.07 | +2.881% | 601,615 | -28.750% | |
| 2025-07-01 | 33.64 | 36.22 | 33.60 | 35.06 | +4.876% | 985,059 | -26.697% | |
| 2025-06-30 | 34.22 | 34.33 | 33.38 | 33.43 | -1.878% | 675,454 | -23.123% | |
| 2025-06-27 | 33.83 | 34.22 | 33.64 | 34.07 | +1.188% | 640,593 | -24.567% | |
| 2025-06-26 | 33.36 | 33.73 | 33.17 | 33.67 | +1.477% | 580,447 | -23.671% | |
| 2025-06-25 | 33.62 | 33.70 | 33.03 | 33.18 | -1.631% | 659,080 | -22.544% | |
| 2025-06-24 | 33.86 | 34.12 | 33.38 | 33.73 | +0.867% | 466,493 | -23.807% | |
| 2025-06-23 | 32.85 | 33.46 | 32.49 | 33.44 | +1.518% | 344,367 | -23.146% | Div $0.125 |
| 2025-06-20 | 32.99 | 33.17 | 32.70 | 32.94 | +0.488% | 1,153,635 | -21.979% | |
| 2025-06-18 | 33.08 | 33.25 | 32.69 | 32.78 | 0.000% | 448,644 | -21.599% | |
| 2025-06-17 | 33.03 | 33.26 | 32.66 | 32.78 | -1.856% | 395,586 | -21.599% | |
| 2025-06-16 | 33.27 | 33.60 | 32.94 | 33.40 | +1.520% | 613,515 | -23.054% | |
| 2025-06-13 | 32.91 | 33.35 | 32.69 | 32.90 | -1.967% | 439,528 | -21.884% | |
| 2025-06-12 | 33.11 | 33.57 | 32.83 | 33.56 | +0.239% | 420,248 | -23.421% | |
| 2025-06-11 | 34.36 | 34.42 | 33.40 | 33.48 | -2.419% | 536,502 | -23.238% | |
| 2025-06-10 | 34.11 | 34.77 | 33.88 | 34.31 | +1.419% | 492,861 | -25.095% | |
| 2025-06-09 | 33.83 | 34.27 | 33.55 | 33.83 | +0.416% | 390,974 | -24.032% | |
| 2025-06-06 | 33.89 | 34.30 | 33.52 | 33.69 | +0.929% | 339,728 | -23.716% | |
| 2025-06-05 | 33.68 | 33.80 | 33.26 | 33.38 | -1.213% | 294,152 | -23.008% | |
| 2025-06-04 | 34.08 | 34.16 | 33.71 | 33.79 | -0.909% | 339,958 | -23.942% | |
| 2025-06-03 | 33.40 | 34.16 | 32.87 | 34.10 | +2.990% | 422,179 | -24.633% | |
| 2025-06-02 | 33.80 | 33.99 | 32.94 | 33.11 | -1.780% | 444,419 | -22.380% | |
| 2025-05-30 | 33.93 | 34.24 | 33.60 | 33.71 | -0.999% | 523,345 | -23.761% | |
| 2025-05-29 | 34.05 | 34.21 | 33.54 | 34.05 | +1.009% | 438,884 | -24.523% | |
| 2025-05-28 | 34.13 | 34.27 | 33.66 | 33.71 | -1.519% | 305,411 | -23.761% | |
| 2025-05-27 | 33.81 | 34.40 | 33.59 | 34.23 | +2.731% | 481,246 | -24.920% | |
| 2025-05-23 | 33.25 | 33.63 | 33.22 | 33.32 | -2.144% | 412,260 | -22.869% | |
| 2025-05-22 | 34.21 | 34.21 | 33.80 | 34.05 | +0.383% | 487,434 | -24.523% | |
| 2025-05-21 | 34.99 | 35.53 | 33.90 | 33.92 | -4.451% | 461,784 | -24.233% | |
| 2025-05-20 | 35.48 | 35.78 | 35.10 | 35.50 | -0.616% | 680,694 | -27.606% | |
| 2025-05-19 | 35.30 | 35.76 | 35.14 | 35.72 | -0.667% | 520,335 | -28.052% | |
| 2025-05-16 | 35.81 | 36.14 | 35.46 | 35.96 | +0.616% | 481,190 | -28.532% | |
| 2025-05-15 | 35.07 | 35.93 | 35.07 | 35.74 | +0.761% | 466,711 | -28.092% | |
| 2025-05-14 | 35.28 | 35.63 | 34.95 | 35.47 | -0.169% | 455,288 | -27.544% | |
| 2025-05-13 | 36.16 | 36.32 | 35.49 | 35.53 | -0.865% | 470,053 | -27.667% | |
| 2025-05-12 | 35.35 | 36.97 | 34.98 | 35.84 | +7.854% | 864,301 | -28.292% | |
| 2025-05-09 | 32.26 | 34.29 | 31.52 | 33.23 | +0.302% | 920,343 | -22.660% | |
| 2025-05-08 | 32.11 | 33.46 | 31.75 | 33.13 | +4.676% | 884,399 | -22.427% | |
| 2025-05-07 | 31.82 | 32.18 | 31.59 | 31.65 | +1.151% | 964,659 | -18.799% | |
| 2025-05-06 | 31.94 | 32.28 | 30.75 | 31.29 | 0.000% | 1,491,451 | -17.865% |