UBCP
United Bancorp Inc/OH
stockNASDAQ
Market OpenOct 21, 2026 10:46:50 AM EDT
13.34USD-1.002%(-0.14)10,322
UBCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 13.34 | 13.34 | 13.34 | 13.34 | -1.002% | 10,322 | 0.000% | |
| 2026-10-20 | 14.09 | 14.09 | 13.38 | 13.47 | +0.560% | 5,403 | -1.002% | |
| 2026-10-19 | 13.74 | 13.74 | 13.40 | 13.40 | 0.000% | 1,953 | -0.448% | |
| 2026-10-16 | 13.53 | 14.10 | 13.40 | 13.40 | -0.888% | 6,004 | -0.448% | |
| 2026-10-15 | 14.08 | 14.38 | 13.31 | 13.52 | -3.429% | 17,719 | -1.331% | |
| 2026-10-14 | 14.89 | 14.89 | 14.00 | 14.00 | -4.437% | 15,128 | -4.714% | |
| 2026-10-13 | 14.30 | 14.65 | 14.12 | 14.65 | +2.376% | 9,873 | -8.942% | |
| 2026-10-12 | 14.59 | 14.66 | 14.26 | 14.31 | -2.387% | 11,054 | -6.778% | |
| 2026-10-09 | 14.64 | 14.88 | 14.41 | 14.66 | +1.103% | 3,502 | -9.004% | |
| 2026-10-08 | 14.82 | 15.00 | 14.13 | 14.50 | +2.329% | 15,867 | -8.000% | |
| 2026-10-07 | 14.26 | 14.37 | 14.16 | 14.17 | +0.071% | 6,450 | -5.857% | |
| 2026-10-06 | 14.14 | 14.75 | 14.11 | 14.16 | +0.711% | 3,940 | -5.791% | |
| 2026-10-05 | 14.63 | 14.63 | 14.06 | 14.06 | -4.936% | 6,676 | -5.121% | |
| 2026-10-02 | 14.29 | 15.14 | 14.29 | 14.79 | +3.427% | 5,843 | -9.804% | |
| 2026-10-01 | 14.80 | 14.81 | 14.30 | 14.30 | -3.313% | 5,246 | -6.713% | |
| 2026-09-30 | 15.04 | 15.04 | 14.79 | 14.79 | +0.271% | 1,078 | -9.804% | |
| 2026-09-29 | 14.74 | 15.00 | 14.69 | 14.75 | 0.000% | 10,454 | -9.559% | |
| 2026-09-28 | 14.85 | 15.23 | 14.75 | 14.75 | -0.439% | 6,188 | -9.559% | |
| 2026-09-25 | 15.56 | 15.56 | 14.80 | 14.81 | -2.404% | 15,242 | -9.956% | |
| 2026-09-24 | 15.32 | 15.74 | 15.17 | 15.18 | -1.108% | 7,280 | -12.121% | |
| 2026-09-23 | 15.73 | 15.73 | 15.35 | 15.35 | -3.942% | 18,621 | -13.095% | |
| 2026-09-22 | 15.98 | 15.98 | 15.98 | 15.98 | +0.820% | 341 | -16.521% | |
| 2026-09-21 | 16.00 | 16.00 | 15.85 | 15.85 | -0.938% | 2,298 | -15.836% | |
| 2026-09-18 | 15.84 | 16.00 | 15.50 | 16.00 | +1.587% | 27,021 | -16.625% | |
| 2026-09-17 | 15.36 | 15.88 | 15.36 | 15.75 | +2.606% | 16,798 | -15.302% | |
| 2026-09-16 | 15.45 | 15.80 | 15.35 | 15.35 | -0.968% | 22,361 | -13.094% | |
| 2026-09-15 | 15.50 | 15.50 | 15.50 | 15.50 | +0.649% | 316 | -13.935% | |
| 2026-09-14 | 15.75 | 15.75 | 15.35 | 15.40 | -2.036% | 7,725 | -13.377% | |
| 2026-09-11 | 15.62 | 15.85 | 15.62 | 15.72 | +0.351% | 5,402 | -15.140% | |
| 2026-09-10 | 15.55 | 15.88 | 15.55 | 15.66 | -0.909% | 2,799 | -14.842% | Div $0.198 |
| 2026-09-09 | 15.78 | 15.84 | 15.78 | 15.81 | +0.309% | 1,052 | -15.616% | |
| 2026-09-08 | 15.87 | 15.88 | 15.74 | 15.76 | -0.756% | 1,242 | -15.355% | |
| 2026-09-04 | 15.76 | 15.99 | 15.71 | 15.88 | +0.729% | 2,958 | -15.995% | |
| 2026-09-03 | 15.77 | 15.86 | 15.56 | 15.77 | +1.187% | 5,049 | -15.382% | |
| 2026-09-02 | 15.59 | 15.59 | 15.55 | 15.58 | -0.827% | 1,203 | -14.377% | |
| 2026-09-01 | 15.55 | 15.89 | 15.50 | 15.71 | +1.617% | 1,149 | -15.086% | |
| 2026-08-31 | 15.69 | 15.69 | 15.42 | 15.46 | -1.591% | 1,234 | -13.713% | |
| 2026-08-27 | 15.71 | 15.71 | 15.71 | 15.71 | -0.883% | 730 | -15.086% | |
| 2026-08-26 | 15.94 | 15.96 | 15.85 | 15.85 | -0.938% | 2,738 | -15.836% | |
| 2026-08-25 | 15.80 | 16.00 | 15.80 | 16.00 | +3.359% | 525 | -16.625% | |
| 2026-08-24 | 15.84 | 15.84 | 15.48 | 15.48 | -4.444% | 2,275 | -13.824% | |
| 2026-08-20 | 15.37 | 16.20 | 15.37 | 16.20 | +5.469% | 893 | -17.654% | |
| 2026-08-19 | 15.76 | 15.76 | 15.36 | 15.36 | +0.392% | 1,833 | -13.151% | |
| 2026-08-18 | 15.29 | 15.30 | 15.29 | 15.30 | +0.131% | 583 | -12.810% | |
| 2026-08-17 | 15.87 | 15.87 | 15.28 | 15.28 | -1.100% | 3,062 | -12.696% | |
| 2026-08-14 | 15.88 | 15.88 | 15.40 | 15.45 | -0.899% | 5,007 | -13.657% | |
| 2026-08-13 | 15.77 | 15.98 | 15.57 | 15.59 | +0.193% | 5,398 | -14.433% | |
| 2026-08-12 | 15.56 | 15.56 | 15.56 | 15.56 | -0.575% | 763 | -14.267% | |
| 2026-08-10 | 16.18 | 16.21 | 15.65 | 15.65 | -3.096% | 3,727 | -14.760% | |
| 2026-08-07 | 16.00 | 16.15 | 16.00 | 16.15 | +2.475% | 1,857 | -17.399% | |
| 2026-08-06 | 15.78 | 15.78 | 15.56 | 15.76 | -1.253% | 1,767 | -15.355% | |
| 2026-08-05 | 15.75 | 15.96 | 15.64 | 15.96 | +2.968% | 1,644 | -16.416% | |
| 2026-08-04 | 15.96 | 15.96 | 15.50 | 15.50 | -1.148% | 2,237 | -13.935% | |
| 2026-08-03 | 15.32 | 15.68 | 15.32 | 15.68 | +2.820% | 4,180 | -14.923% | |
| 2026-07-31 | 15.25 | 15.25 | 15.25 | 15.25 | +0.960% | 572 | -12.525% | |
| 2026-07-30 | 15.53 | 15.78 | 14.96 | 15.11 | -4.338% | 6,330 | -11.685% | |
| 2026-07-29 | 15.79 | 15.79 | 15.79 | 15.79 | +1.871% | 413 | -15.516% | |
| 2026-07-28 | 15.88 | 15.88 | 15.47 | 15.50 | -1.368% | 10,302 | -13.935% | |
| 2026-07-27 | 15.88 | 15.88 | 15.71 | 15.71 | -0.947% | 1,211 | -15.113% | |
| 2026-07-24 | 15.87 | 15.87 | 15.87 | 15.87 | +2.290% | 439 | -15.917% | |
| 2026-07-23 | 15.50 | 15.83 | 15.14 | 15.51 | -2.021% | 9,847 | -13.991% | |
| 2026-07-22 | 15.67 | 15.83 | 15.40 | 15.83 | +2.592% | 1,491 | -15.730% | |
| 2026-07-21 | 15.40 | 15.62 | 15.40 | 15.43 | -0.644% | 736 | -13.545% | |
| 2026-07-20 | 15.44 | 15.83 | 15.43 | 15.53 | +1.437% | 1,273 | -14.102% | |
| 2026-07-17 | 15.11 | 15.44 | 14.92 | 15.31 | +2.340% | 13,148 | -12.867% | |
| 2026-07-16 | 15.25 | 15.46 | 14.88 | 14.96 | -1.319% | 13,545 | -10.829% | |
| 2026-07-15 | 15.37 | 15.66 | 15.01 | 15.16 | -1.044% | 10,568 | -12.005% | |
| 2026-07-14 | 15.51 | 15.70 | 15.26 | 15.32 | +0.065% | 2,963 | -12.924% | |
| 2026-07-13 | 15.83 | 16.18 | 15.31 | 15.31 | -3.407% | 55,120 | -12.867% | |
| 2026-07-10 | 15.85 | 15.85 | 15.85 | 15.85 | +2.192% | 977 | -15.836% | |
| 2026-07-09 | 16.63 | 16.63 | 15.51 | 15.51 | -4.495% | 6,522 | -13.991% | |
| 2026-07-08 | 16.24 | 16.24 | 16.24 | 16.24 | -2.286% | 2 | -17.857% | |
| 2026-07-07 | 16.30 | 16.74 | 16.21 | 16.62 | +3.551% | 12,874 | -19.735% | |
| 2026-07-06 | 16.08 | 16.11 | 16.05 | 16.05 | -1.413% | 1,911 | -16.885% | |
| 2026-07-02 | 16.30 | 16.30 | 15.92 | 16.28 | +1.750% | 6,835 | -18.059% | |
| 2026-07-01 | 15.76 | 16.10 | 15.62 | 16.00 | +0.756% | 10,914 | -16.625% | |
| 2026-06-30 | 16.35 | 16.40 | 15.84 | 15.88 | -2.337% | 9,665 | -15.995% | |
| 2026-06-29 | 15.95 | 16.26 | 15.81 | 16.26 | -0.550% | 15,596 | -17.958% | |
| 2026-06-26 | 15.77 | 16.35 | 15.51 | 16.35 | +3.678% | 13,546 | -18.410% | |
| 2026-06-25 | 15.69 | 15.84 | 15.69 | 15.77 | -1.438% | 712 | -15.409% | |
| 2026-06-24 | 16.00 | 16.05 | 15.58 | 16.00 | +1.911% | 24,171 | -16.625% | |
| 2026-06-23 | 15.99 | 16.05 | 15.42 | 15.70 | -1.875% | 31,748 | -15.032% | |
| 2026-06-22 | 15.99 | 16.00 | 15.68 | 16.00 | +0.063% | 18,824 | -16.625% | |
| 2026-06-18 | 15.76 | 16.00 | 15.48 | 15.99 | +1.075% | 8,993 | -16.573% | |
| 2026-06-17 | 15.46 | 15.82 | 15.46 | 15.82 | +3.264% | 653 | -15.676% | |
| 2026-06-16 | 15.22 | 15.46 | 15.02 | 15.32 | +1.189% | 4,375 | -12.924% | |
| 2026-06-15 | 15.35 | 15.46 | 15.03 | 15.14 | -3.135% | 4,927 | -11.889% | |
| 2026-06-12 | 15.46 | 15.88 | 15.00 | 15.63 | -1.076% | 12,011 | -14.651% | |
| 2026-06-11 | 15.83 | 15.83 | 15.80 | 15.80 | -0.063% | 1,210 | -15.570% | |
| 2026-06-10 | 15.95 | 15.97 | 15.80 | 15.81 | -3.244% | 2,194 | -15.623% | Div $0.195 |
| 2026-06-09 | 16.24 | 16.34 | 15.70 | 16.34 | +2.125% | 38,143 | -18.360% | |
| 2026-06-08 | 16.00 | 16.00 | 16.00 | 16.00 | +0.629% | 3,027 | -16.625% | |
| 2026-06-05 | 15.91 | 15.91 | 15.88 | 15.90 | -1.089% | 1,015 | -16.101% | |
| 2026-06-04 | 16.22 | 16.22 | 15.54 | 16.07 | +1.101% | 2,339 | -17.014% | |
| 2026-06-03 | 15.95 | 15.95 | 15.80 | 15.90 | -0.935% | 3,694 | -16.101% | |
| 2026-06-02 | 15.64 | 16.07 | 15.53 | 16.05 | +1.071% | 9,367 | -16.885% | |
| 2026-06-01 | 15.80 | 15.88 | 15.59 | 15.88 | +3.050% | 2,745 | -15.995% | |
| 2026-05-29 | 15.96 | 15.96 | 15.41 | 15.41 | -3.567% | 9,208 | -13.433% | |
| 2026-05-28 | 15.85 | 15.98 | 15.30 | 15.98 | +3.097% | 11,176 | -16.521% | |
| 2026-05-27 | 14.70 | 16.00 | 14.70 | 15.50 | +6.529% | 67,950 | -13.935% | |
| 2026-05-26 | 14.38 | 14.58 | 14.38 | 14.55 | -0.137% | 12,761 | -8.316% | |
| 2026-05-22 | 14.52 | 14.57 | 14.35 | 14.57 | +1.005% | 5,235 | -8.442% | |
| 2026-05-21 | 14.32 | 14.50 | 14.32 | 14.43 | +0.208% | 2,980 | -7.522% | |
| 2026-05-19 | 14.39 | 14.39 | 14.39 | 14.39 | +1.018% | 1,897 | -7.329% | |
| 2026-05-18 | 15.15 | 15.33 | 14.18 | 14.25 | -8.124% | 19,592 | -6.386% | |
| 2026-05-15 | 15.15 | 15.72 | 15.15 | 15.51 | +1.705% | 4,015 | -13.991% | |
| 2026-05-14 | 15.60 | 15.77 | 15.11 | 15.25 | -2.055% | 16,006 | -12.525% | |
| 2026-05-13 | 15.52 | 15.77 | 15.52 | 15.57 | +0.387% | 2,856 | -14.322% | |
| 2026-05-12 | 15.99 | 15.99 | 15.51 | 15.51 | -0.831% | 1,750 | -13.991% | |
| 2026-05-11 | 16.34 | 16.34 | 15.62 | 15.64 | -2.250% | 4,317 | -14.706% | |
| 2026-05-08 | 16.33 | 16.33 | 15.98 | 16.00 | -1.901% | 3,159 | -16.625% | |
| 2026-05-07 | 16.16 | 16.31 | 16.16 | 16.31 | +1.937% | 1,419 | -18.210% | |
| 2026-05-06 | 16.28 | 16.35 | 16.00 | 16.00 | -1.690% | 2,169 | -16.625% | |
| 2026-05-05 | 16.07 | 16.27 | 16.07 | 16.27 | +1.846% | 1,298 | -18.034% | |
| 2026-05-04 | 16.02 | 16.31 | 15.98 | 15.98 | -0.250% | 3,145 | -16.521% | |
| 2026-05-01 | 16.25 | 16.25 | 16.02 | 16.02 | -2.258% | 1,266 | -16.729% | |
| 2026-04-30 | 16.39 | 16.39 | 16.39 | 16.39 | +2.631% | 1,042 | -18.609% | |
| 2026-04-29 | 16.48 | 16.67 | 15.97 | 15.97 | -2.085% | 4,473 | -16.468% | |
| 2026-04-28 | 16.52 | 16.75 | 16.20 | 16.31 | +0.061% | 8,551 | -18.210% | |
| 2026-04-27 | 16.36 | 16.60 | 16.06 | 16.30 | +0.400% | 3,179 | -18.160% | |
| 2026-04-24 | 16.04 | 16.23 | 16.04 | 16.23 | -0.062% | 2,642 | -17.832% | |
| 2026-04-23 | 16.09 | 16.44 | 15.96 | 16.25 | +0.682% | 9,939 | -17.882% | |
| 2026-04-22 | 16.36 | 16.47 | 16.14 | 16.14 | +1.478% | 9,866 | -17.323% | |
| 2026-04-21 | 16.45 | 16.77 | 15.90 | 15.90 | +0.760% | 85,000 | -16.101% | |
| 2026-04-20 | 15.95 | 17.00 | 15.78 | 15.78 | +0.127% | 24,860 | -15.463% | |
| 2026-04-17 | 15.67 | 15.81 | 15.61 | 15.76 | -0.881% | 3,151 | -15.355% | |
| 2026-04-16 | 16.00 | 16.00 | 15.90 | 15.90 | -2.394% | 544 | -16.101% | |
| 2026-04-15 | 16.31 | 16.31 | 16.29 | 16.29 | +0.185% | 826 | -18.109% | |
| 2026-04-14 | 16.20 | 16.59 | 15.53 | 16.26 | +2.329% | 11,893 | -17.958% | |
| 2026-04-13 | 16.55 | 16.61 | 15.32 | 15.89 | -2.035% | 19,610 | -16.048% | |
| 2026-04-10 | 15.49 | 16.23 | 15.06 | 16.22 | +4.984% | 282,044 | -17.756% | |
| 2026-04-09 | 16.34 | 16.35 | 15.45 | 15.45 | -1.152% | 7,010 | -13.657% | |
| 2026-04-08 | 15.23 | 16.12 | 15.18 | 15.63 | +1.758% | 6,719 | -14.651% | |
| 2026-04-07 | 15.76 | 16.27 | 15.20 | 15.36 | +0.392% | 5,950 | -13.151% | |
| 2026-04-06 | 15.69 | 16.90 | 15.12 | 15.30 | -4.345% | 9,511 | -12.810% | |
| 2026-04-02 | 16.16 | 16.16 | 15.99 | 15.99 | +2.204% | 1,909 | -16.599% | |
| 2026-04-01 | 15.95 | 15.95 | 15.50 | 15.65 | +2.893% | 2,667 | -14.760% | |
| 2026-03-31 | 16.12 | 16.12 | 15.21 | 15.21 | -8.208% | 3,301 | -12.295% | |
| 2026-03-30 | 15.89 | 16.71 | 15.89 | 16.57 | +0.424% | 14,701 | -19.493% | |
| 2026-03-27 | 15.65 | 16.50 | 15.65 | 16.50 | +5.364% | 1,978 | -19.152% | |
| 2026-03-26 | 16.08 | 16.08 | 15.61 | 15.66 | -4.986% | 2,800 | -14.815% | |
| 2026-03-25 | 17.00 | 17.01 | 15.82 | 16.48 | -3.106% | 15,512 | -19.062% | |
| 2026-03-24 | 16.56 | 17.01 | 15.23 | 17.01 | +2.717% | 10,454 | -21.576% | |
| 2026-03-23 | 16.18 | 17.34 | 15.99 | 16.56 | +1.099% | 13,519 | -19.444% | |
| 2026-03-20 | 15.43 | 16.38 | 14.65 | 16.38 | +8.047% | 32,920 | -18.559% | |
| 2026-03-19 | 14.86 | 15.49 | 14.81 | 15.16 | +3.129% | 7,893 | -12.005% | |
| 2026-03-18 | 15.02 | 15.16 | 14.70 | 14.70 | -2.713% | 3,269 | -9.252% | |
| 2026-03-17 | 15.17 | 15.22 | 15.08 | 15.11 | +0.733% | 1,732 | -11.714% | |
| 2026-03-16 | 15.23 | 15.23 | 15.00 | 15.00 | -1.543% | 1,688 | -11.067% | |
| 2026-03-13 | 15.23 | 15.23 | 15.23 | 15.23 | +0.827% | 1,328 | -12.438% | |
| 2026-03-12 | 15.10 | 15.25 | 15.10 | 15.11 | -0.524% | 1,230 | -11.714% | |
| 2026-03-11 | 15.23 | 15.50 | 15.16 | 15.19 | -2.003% | 5,492 | -12.177% | |
| 2026-03-10 | 15.70 | 15.70 | 15.45 | 15.50 | -1.337% | 7,777 | -13.935% | Div $0.367 |
| 2026-03-09 | 15.23 | 15.89 | 15.05 | 15.71 | +3.084% | 19,820 | -15.086% | |
| 2026-03-06 | 15.00 | 15.24 | 14.80 | 15.24 | -0.066% | 6,977 | -12.467% | |
| 2026-03-05 | 15.38 | 15.38 | 15.23 | 15.25 | +0.289% | 10,718 | -12.525% | |
| 2026-03-04 | 15.39 | 15.49 | 15.21 | 15.21 | +2.054% | 4,222 | -12.271% | |
| 2026-03-03 | 14.91 | 15.03 | 14.90 | 14.90 | -0.931% | 1,294 | -10.470% | |
| 2026-03-02 | 14.56 | 15.40 | 14.56 | 15.04 | +0.940% | 2,226 | -11.303% | |
| 2026-02-27 | 15.01 | 15.23 | 14.62 | 14.90 | -1.974% | 2,685 | -10.470% | |
| 2026-02-26 | 14.90 | 15.39 | 14.78 | 15.20 | +2.082% | 10,876 | -12.237% | |
| 2026-02-25 | 14.72 | 14.89 | 14.60 | 14.89 | +1.986% | 4,029 | -10.410% | |
| 2026-02-24 | 14.51 | 14.74 | 14.49 | 14.60 | +0.516% | 4,940 | -8.630% | |
| 2026-02-23 | 14.50 | 14.70 | 14.20 | 14.53 | -0.377% | 9,000 | -8.158% | |
| 2026-02-20 | 14.87 | 14.88 | 14.56 | 14.58 | -1.073% | 3,515 | -8.505% | |
| 2026-02-19 | 14.42 | 14.83 | 14.35 | 14.74 | +1.355% | 7,705 | -9.487% | |
| 2026-02-18 | 14.60 | 14.72 | 14.46 | 14.54 | +1.261% | 1,867 | -8.260% | |
| 2026-02-17 | 14.56 | 14.75 | 14.36 | 14.36 | -3.038% | 5,949 | -7.103% | |
| 2026-02-13 | 14.53 | 14.81 | 14.50 | 14.81 | +4.296% | 2,691 | -9.926% | |
| 2026-02-12 | 14.30 | 14.73 | 14.20 | 14.20 | +0.141% | 3,041 | -6.056% | |
| 2026-02-11 | 14.38 | 14.38 | 14.15 | 14.18 | -0.839% | 2,872 | -5.924% | |
| 2026-02-10 | 14.32 | 14.71 | 14.13 | 14.30 | +0.363% | 4,248 | -6.713% | |
| 2026-02-09 | 14.09 | 14.31 | 14.01 | 14.25 | +1.774% | 4,831 | -6.375% | |
| 2026-02-06 | 14.15 | 14.15 | 14.00 | 14.00 | -0.990% | 2,681 | -4.714% | |
| 2026-02-05 | 14.03 | 14.38 | 14.03 | 14.14 | -0.772% | 6,402 | -5.658% | |
| 2026-02-04 | 14.35 | 14.35 | 14.19 | 14.25 | +0.423% | 1,520 | -6.386% | |
| 2026-02-03 | 14.19 | 14.19 | 14.19 | 14.19 | +1.357% | 3,029 | -5.990% | |
| 2026-02-02 | 14.11 | 14.19 | 14.00 | 14.00 | +0.719% | 3,955 | -4.714% | |
| 2026-01-30 | 13.85 | 14.04 | 13.85 | 13.90 | -1.697% | 8,112 | -4.029% | |
| 2026-01-28 | 14.11 | 14.15 | 13.96 | 14.14 | +1.000% | 1,776 | -5.658% | |
| 2026-01-27 | 13.99 | 14.08 | 13.92 | 14.00 | +0.358% | 1,733 | -4.714% | |
| 2026-01-26 | 13.87 | 13.95 | 13.76 | 13.95 | +0.268% | 1,448 | -4.373% | |
| 2026-01-23 | 13.95 | 13.99 | 13.91 | 13.91 | +0.489% | 3,562 | -4.116% | |
| 2026-01-22 | 13.65 | 13.85 | 13.61 | 13.85 | +1.876% | 4,565 | -3.648% | |
| 2026-01-21 | 13.60 | 13.67 | 13.55 | 13.59 | +0.147% | 1,625 | -1.840% | |
| 2026-01-20 | 13.60 | 13.98 | 13.57 | 13.57 | -1.237% | 1,946 | -1.695% | |
| 2026-01-16 | 13.70 | 13.83 | 13.55 | 13.74 | +0.439% | 2,328 | -2.911% | |
| 2026-01-15 | 13.65 | 13.88 | 13.43 | 13.68 | +0.736% | 5,064 | -2.485% | |
| 2026-01-14 | 13.57 | 14.04 | 13.42 | 13.58 | -0.984% | 5,907 | -1.767% | |
| 2026-01-13 | 14.15 | 14.21 | 13.61 | 13.71 | -2.868% | 5,369 | -2.734% | |
| 2026-01-12 | 14.37 | 14.79 | 14.12 | 14.12 | -3.909% | 7,007 | -5.524% | |
| 2026-01-09 | 14.63 | 14.69 | 14.60 | 14.69 | +1.410% | 1,048 | -9.217% | |
| 2026-01-08 | 14.48 | 14.60 | 14.46 | 14.49 | -0.826% | 1,577 | -7.937% | |
| 2026-01-07 | 14.27 | 14.61 | 14.27 | 14.61 | +2.388% | 1,913 | -8.698% | |
| 2026-01-06 | 14.51 | 14.53 | 14.22 | 14.27 | -3.254% | 4,341 | -6.517% | |
| 2026-01-05 | 14.35 | 14.75 | 14.31 | 14.75 | +2.859% | 1,580 | -9.559% | |
| 2026-01-02 | 14.17 | 14.34 | 14.17 | 14.34 | -0.070% | 5,107 | -6.974% | |
| 2025-12-31 | 14.25 | 14.35 | 14.02 | 14.35 | -0.623% | 7,202 | -7.038% | |
| 2025-12-30 | 14.21 | 14.58 | 14.20 | 14.44 | -1.197% | 7,381 | -7.618% | |
| 2025-12-29 | 14.51 | 14.62 | 14.46 | 14.62 | -1.183% | 1,444 | -8.724% | |
| 2025-12-26 | 14.85 | 14.85 | 14.04 | 14.79 | 0.000% | 2,550 | -9.804% | |
| 2025-12-24 | 14.26 | 14.85 | 14.14 | 14.79 | +4.597% | 11,164 | -9.804% | |
| 2025-12-23 | 14.06 | 14.34 | 14.02 | 14.14 | -1.394% | 4,782 | -5.658% | |
| 2025-12-22 | 14.04 | 14.34 | 13.99 | 14.34 | +1.128% | 5,782 | -6.973% | |
| 2025-12-19 | 14.00 | 14.39 | 13.73 | 14.18 | +1.358% | 14,163 | -5.924% | |
| 2025-12-18 | 13.79 | 14.15 | 13.56 | 13.99 | +2.717% | 3,976 | -4.646% | |
| 2025-12-17 | 13.81 | 14.18 | 13.58 | 13.62 | -1.089% | 6,618 | -2.056% | |
| 2025-12-16 | 13.96 | 13.96 | 13.42 | 13.77 | -0.362% | 2,667 | -3.123% | |
| 2025-12-15 | 14.03 | 14.18 | 13.82 | 13.82 | -0.317% | 7,127 | -3.473% | |
| 2025-12-12 | 13.23 | 14.30 | 13.23 | 13.86 | +3.386% | 20,928 | -3.780% | |
| 2025-12-11 | 13.33 | 13.68 | 13.21 | 13.41 | -1.830% | 13,582 | -0.522% | |
| 2025-12-10 | 13.37 | 14.35 | 13.33 | 13.66 | -2.009% | 13,024 | -2.343% | Div $0.190 |
| 2025-12-09 | 13.73 | 14.37 | 13.70 | 13.94 | +3.183% | 31,295 | -4.304% | |
| 2025-12-08 | 13.49 | 13.62 | 13.31 | 13.51 | +0.821% | 6,612 | -1.258% | |
| 2025-12-05 | 13.49 | 13.49 | 13.31 | 13.40 | -0.484% | 4,782 | -0.448% | |
| 2025-12-04 | 13.44 | 13.47 | 13.44 | 13.47 | +1.014% | 1,239 | -0.930% | |
| 2025-12-03 | 13.35 | 13.44 | 13.22 | 13.33 | -0.522% | 7,142 | +0.075% | |
| 2025-12-02 | 13.21 | 13.41 | 13.21 | 13.40 | +0.149% | 2,945 | -0.448% | |
| 2025-12-01 | 13.32 | 13.40 | 13.30 | 13.38 | -0.075% | 4,322 | -0.299% | |
| 2025-11-28 | 13.27 | 13.40 | 13.19 | 13.39 | +0.677% | 2,124 | -0.373% | |
| 2025-11-26 | 13.16 | 13.33 | 13.16 | 13.30 | -0.524% | 2,367 | +0.301% | |
| 2025-11-25 | 13.21 | 13.45 | 13.07 | 13.37 | +1.365% | 2,174 | -0.224% | |
| 2025-11-24 | 13.15 | 13.36 | 13.00 | 13.19 | +1.853% | 7,976 | +1.137% | |
| 2025-11-21 | 13.03 | 13.05 | 12.90 | 12.95 | +1.014% | 2,543 | +3.012% | |
| 2025-11-20 | 13.14 | 13.14 | 12.82 | 12.82 | -1.950% | 2,355 | +4.056% | |
| 2025-11-19 | 13.07 | 13.07 | 13.07 | 13.07 | +0.872% | 349 | +2.027% | |
| 2025-11-18 | 12.83 | 13.11 | 12.83 | 12.96 | +1.029% | 1,210 | +2.916% | |
| 2025-11-17 | 13.10 | 13.12 | 12.83 | 12.83 | -1.686% | 8,394 | +3.975% | |
| 2025-11-14 | 13.05 | 13.10 | 13.05 | 13.05 | +0.385% | 4,853 | +2.222% | |
| 2025-11-13 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 549 | +2.615% | |
| 2025-11-12 | 12.84 | 13.02 | 12.84 | 13.00 | -0.763% | 1,930 | +2.615% | |
| 2025-11-11 | 12.92 | 13.10 | 12.92 | 13.10 | +2.269% | 2,701 | +1.832% | |
| 2025-11-10 | 12.75 | 13.04 | 12.75 | 12.81 | +1.179% | 1,397 | +4.142% | |
| 2025-11-07 | 12.84 | 12.90 | 12.65 | 12.66 | -1.857% | 6,162 | +5.370% | |
| 2025-11-06 | 12.77 | 12.90 | 12.77 | 12.90 | +2.786% | 920 | +3.414% | |
| 2025-11-05 | 12.85 | 12.95 | 12.55 | 12.55 | -1.569% | 3,539 | +6.295% | |
| 2025-11-04 | 12.95 | 12.95 | 12.75 | 12.75 | -2.597% | 3,542 | +4.627% | |
| 2025-11-03 | 13.06 | 13.10 | 12.76 | 13.09 | +0.115% | 13,332 | +1.910% | |
| 2025-10-31 | 13.05 | 13.07 | 13.05 | 13.07 | -0.191% | 2,808 | +2.027% | |
| 2025-10-30 | 13.05 | 13.10 | 13.05 | 13.10 | +0.383% | 4,094 | +1.832% | |
| 2025-10-29 | 13.10 | 13.10 | 13.05 | 13.05 | +0.462% | 3,636 | +2.222% | |
| 2025-10-28 | 12.99 | 12.99 | 12.99 | 12.99 | -0.552% | 283 | +2.694% | |
| 2025-10-27 | 13.14 | 13.19 | 13.01 | 13.06 | +0.285% | 6,091 | +2.128% | |
| 2025-10-24 | 12.91 | 13.03 | 12.91 | 13.03 | +0.969% | 1,965 | +2.418% | |
| 2025-10-23 | 12.90 | 12.90 | 12.90 | 12.90 | -0.385% | 1,812 | +3.411% | |
| 2025-10-22 | 13.13 | 13.13 | 12.95 | 12.95 | +0.873% | 1,238 | +3.013% | |
| 2025-10-21 | 12.80 | 12.84 | 12.80 | 12.84 | -0.650% | 4,851 | +3.913% | |
| 2025-10-20 | 12.78 | 13.00 | 12.78 | 12.92 | -1.361% | 2,631 | +3.237% | |
| 2025-10-17 | 13.22 | 13.35 | 13.10 | 13.10 | -1.504% | 3,414 | +1.832% | |
| 2025-10-16 | 13.35 | 13.35 | 13.30 | 13.30 | -0.341% | 1,142 | +0.301% | |
| 2025-10-15 | 13.49 | 13.50 | 13.21 | 13.35 | +1.971% | 3,309 | -0.041% | |
| 2025-10-14 | 13.16 | 13.26 | 12.96 | 13.09 | -2.984% | 1,888 | +1.929% | |
| 2025-10-13 | 13.45 | 13.49 | 13.23 | 13.49 | +1.735% | 2,549 | -1.112% | |
| 2025-10-10 | 14.08 | 14.08 | 13.21 | 13.26 | +0.375% | 6,912 | +0.603% | |
| 2025-10-09 | 13.21 | 13.21 | 13.21 | 13.21 | -0.299% | 334 | +0.981% | |
| 2025-10-08 | 13.31 | 13.31 | 12.95 | 13.25 | -0.075% | 4,515 | +0.679% | |
| 2025-10-07 | 14.25 | 14.25 | 13.25 | 13.26 | -5.082% | 9,126 | +0.603% | |
| 2025-10-03 | 13.93 | 13.97 | 13.93 | 13.97 | +0.757% | 731 | -4.510% | |
| 2025-10-02 | 13.87 | 13.87 | 13.87 | 13.87 | -1.848% | 310 | -3.787% | |
| 2025-10-01 | 13.65 | 14.13 | 13.61 | 14.13 | +1.044% | 3,490 | -5.564% | |
| 2025-09-30 | 14.03 | 14.03 | 13.98 | 13.98 | +2.794% | 710 | -4.578% | |
| 2025-09-29 | 13.87 | 14.28 | 13.60 | 13.60 | -2.017% | 8,173 | -1.912% | |
| 2025-09-26 | 13.55 | 13.88 | 13.54 | 13.88 | +2.549% | 1,258 | -3.890% | |
| 2025-09-25 | 13.84 | 13.84 | 13.54 | 13.54 | -1.920% | 489 | -1.441% | |
| 2025-09-24 | 13.88 | 13.88 | 13.57 | 13.80 | -0.576% | 1,569 | -3.333% | |
| 2025-09-23 | 13.44 | 13.88 | 13.44 | 13.88 | +1.092% | 6,107 | -3.890% | |
| 2025-09-22 | 12.91 | 13.89 | 12.61 | 13.73 | +5.615% | 7,225 | -2.840% | |
| 2025-09-19 | 13.95 | 14.06 | 12.47 | 13.00 | -4.200% | 27,046 | +2.615% | |
| 2025-09-18 | 14.15 | 14.24 | 13.46 | 13.57 | -4.839% | 11,028 | -1.695% | |
| 2025-09-17 | 13.95 | 14.26 | 13.95 | 14.26 | -0.070% | 1,072 | -6.452% | |
| 2025-09-16 | 14.08 | 14.27 | 14.08 | 14.27 | +1.855% | 733 | -6.517% | |
| 2025-09-15 | 14.38 | 14.38 | 13.92 | 14.01 | -0.071% | 3,448 | -4.783% | |
| 2025-09-12 | 14.41 | 14.79 | 14.02 | 14.02 | -2.706% | 2,342 | -4.850% | |
| 2025-09-11 | 14.43 | 14.67 | 14.41 | 14.41 | -1.888% | 899 | -7.425% | |
| 2025-09-10 | 14.51 | 14.69 | 14.51 | 14.69 | -2.019% | 2,056 | -9.173% | Div $0.188 |
| 2025-09-09 | 14.56 | 15.22 | 14.56 | 14.99 | +2.671% | 8,779 | -11.007% | |
| 2025-09-08 | 14.99 | 15.31 | 14.60 | 14.60 | -0.341% | 8,670 | -8.630% | |
| 2025-09-05 | 14.47 | 15.39 | 14.46 | 14.65 | -0.069% | 3,951 | -8.942% | |
| 2025-09-04 | 14.87 | 14.87 | 14.40 | 14.66 | -0.945% | 3,128 | -9.005% | |
| 2025-09-03 | 14.34 | 14.89 | 14.34 | 14.80 | +4.152% | 5,167 | -9.865% | |
| 2025-09-02 | 14.43 | 14.43 | 14.21 | 14.21 | -2.039% | 2,694 | -6.122% | |
| 2025-08-29 | 14.69 | 14.69 | 14.26 | 14.51 | +1.794% | 1,401 | -8.036% | |
| 2025-08-28 | 14.47 | 14.66 | 14.25 | 14.25 | 0.000% | 2,026 | -6.386% | |
| 2025-08-27 | 14.35 | 14.36 | 14.25 | 14.25 | -1.723% | 1,802 | -6.386% | |
| 2025-08-26 | 14.63 | 14.65 | 14.26 | 14.50 | +0.137% | 4,457 | -7.999% | |
| 2025-08-25 | 14.63 | 15.00 | 14.27 | 14.48 | +0.907% | 3,265 | -7.874% | |
| 2025-08-22 | 14.50 | 14.75 | 14.27 | 14.35 | +0.350% | 11,030 | -7.038% | |
| 2025-08-21 | 14.53 | 14.65 | 14.19 | 14.30 | +0.775% | 2,992 | -6.713% | |
| 2025-08-20 | 14.19 | 14.19 | 14.19 | 14.19 | -0.421% | 446 | -5.990% | |
| 2025-08-19 | 14.17 | 14.74 | 14.15 | 14.25 | 0.000% | 3,969 | -6.386% | |
| 2025-08-18 | 14.25 | 14.25 | 14.25 | 14.25 | +0.352% | 1,062 | -6.386% | |
| 2025-08-13 | 14.20 | 14.20 | 14.14 | 14.20 | +0.709% | 3,016 | -6.056% | |
| 2025-08-12 | 14.16 | 14.20 | 14.08 | 14.10 | +0.356% | 1,211 | -5.390% | |
| 2025-08-11 | 14.05 | 14.26 | 14.05 | 14.05 | -0.355% | 1,290 | -5.053% | |
| 2025-08-08 | 14.05 | 14.10 | 14.05 | 14.10 | +1.220% | 348 | -5.390% | |
| 2025-08-07 | 14.08 | 14.08 | 13.93 | 13.93 | -2.039% | 2,623 | -4.235% | |
| 2025-08-06 | 14.07 | 14.22 | 14.05 | 14.22 | +1.210% | 2,557 | -6.188% | |
| 2025-08-05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.557% | 425 | -5.053% | |
| 2025-08-04 | 14.13 | 14.13 | 14.13 | 14.13 | +0.560% | 1,010 | -5.582% | |
| 2025-08-01 | 14.05 | 14.05 | 14.05 | 14.05 | -0.071% | 561 | -5.053% | |
| 2025-07-31 | 14.05 | 14.06 | 14.05 | 14.06 | +0.155% | 415 | -5.121% | |
| 2025-07-30 | 14.10 | 14.21 | 14.04 | 14.04 | -1.139% | 692 | -4.974% | |
| 2025-07-29 | 14.20 | 14.20 | 14.20 | 14.20 | -0.155% | 902 | -6.056% | |
| 2025-07-28 | 14.22 | 14.22 | 14.22 | 14.22 | -1.270% | 644 | -6.202% | |
| 2025-07-25 | 14.42 | 14.74 | 14.40 | 14.40 | +2.454% | 1,376 | -7.393% | |
| 2025-07-24 | 14.40 | 14.73 | 14.06 | 14.06 | -1.075% | 3,824 | -5.121% | |
| 2025-07-23 | 14.09 | 14.21 | 14.09 | 14.21 | +3.366% | 2,249 | -6.141% | |
| 2025-07-22 | 13.80 | 14.22 | 13.75 | 13.75 | -2.689% | 2,444 | -2.982% | |
| 2025-07-21 | 14.35 | 14.35 | 13.74 | 14.13 | -0.177% | 2,639 | -5.591% | |
| 2025-07-18 | 14.10 | 14.15 | 14.10 | 14.15 | +0.747% | 1,039 | -5.758% | |
| 2025-07-17 | 14.00 | 14.68 | 14.00 | 14.05 | +0.214% | 6,342 | -5.053% | |
| 2025-07-16 | 14.02 | 14.02 | 14.02 | 14.02 | +0.071% | 1,174 | -4.850% | |
| 2025-07-15 | 14.10 | 14.10 | 13.94 | 14.01 | -1.684% | 2,797 | -4.782% | |
| 2025-07-14 | 14.34 | 14.75 | 13.92 | 14.25 | +0.352% | 1,965 | -6.386% | |
| 2025-07-11 | 14.38 | 14.38 | 14.11 | 14.20 | -1.389% | 1,779 | -6.056% | |
| 2025-07-10 | 14.18 | 14.47 | 14.04 | 14.40 | -0.676% | 1,904 | -7.361% | |
| 2025-07-09 | 14.17 | 14.50 | 14.14 | 14.50 | +1.669% | 876 | -7.987% | |
| 2025-07-08 | 14.84 | 14.84 | 14.26 | 14.26 | -3.714% | 3,135 | -6.452% | |
| 2025-07-07 | 13.98 | 14.95 | 13.98 | 14.81 | +3.857% | 1,898 | -9.926% | |
| 2025-07-03 | 14.31 | 14.31 | 13.97 | 14.26 | -2.662% | 1,021 | -6.452% | |
| 2025-07-02 | 14.78 | 14.84 | 14.51 | 14.65 | +0.411% | 6,807 | -8.942% | |
| 2025-07-01 | 14.55 | 14.65 | 14.55 | 14.59 | +0.621% | 3,883 | -8.568% | |
| 2025-06-30 | 14.46 | 15.14 | 14.26 | 14.50 | 0.000% | 4,793 | -8.000% | |
| 2025-06-27 | 13.90 | 15.63 | 13.81 | 14.50 | +8.209% | 21,919 | -8.000% | |
| 2025-06-26 | 14.20 | 14.70 | 13.31 | 13.40 | -1.471% | 47,232 | -0.448% | |
| 2025-06-25 | 14.20 | 14.20 | 13.60 | 13.60 | -4.225% | 3,053 | -1.912% | |
| 2025-06-24 | 14.86 | 14.86 | 14.20 | 14.20 | -2.069% | 13,310 | -6.056% | |
| 2025-06-23 | 14.44 | 15.00 | 14.00 | 14.50 | +1.826% | 11,469 | -8.000% | |
| 2025-06-20 | 13.88 | 14.24 | 13.57 | 14.24 | +3.639% | 9,989 | -6.320% | |
| 2025-06-18 | 13.56 | 13.74 | 13.32 | 13.74 | +2.468% | 3,423 | -2.911% | |
| 2025-06-17 | 13.38 | 13.41 | 13.38 | 13.41 | +1.815% | 779 | -0.515% | |
| 2025-06-16 | 13.30 | 13.30 | 13.15 | 13.17 | -1.570% | 1,081 | +1.291% | |
| 2025-06-13 | 13.38 | 13.38 | 13.38 | 13.38 | -1.473% | 635 | -0.299% | |
| 2025-06-12 | 13.39 | 13.61 | 13.39 | 13.58 | +3.427% | 16,566 | -1.767% | |
| 2025-06-11 | 13.39 | 13.39 | 13.10 | 13.13 | -1.683% | 7,425 | +1.599% | |
| 2025-06-10 | 13.26 | 13.80 | 13.26 | 13.35 | -2.733% | 5,576 | -0.110% | Div $0.185 |
| 2025-06-09 | 13.79 | 13.88 | 13.52 | 13.73 | +0.660% | 5,848 | -2.840% | |
| 2025-06-06 | 13.58 | 13.74 | 13.58 | 13.64 | +0.073% | 4,483 | -2.199% | |
| 2025-06-05 | 13.68 | 13.74 | 13.63 | 13.63 | +0.458% | 4,823 | -2.128% | |
| 2025-06-04 | 13.60 | 13.60 | 13.53 | 13.57 | -0.016% | 1,089 | -1.679% | |
| 2025-06-03 | 13.70 | 13.70 | 13.52 | 13.57 | -1.508% | 1,735 | -1.695% | |
| 2025-06-02 | 13.88 | 13.88 | 13.78 | 13.78 | -0.736% | 1,640 | -3.178% | |
| 2025-05-30 | 13.76 | 13.88 | 13.76 | 13.88 | +0.399% | 1,123 | -3.890% | |
| 2025-05-29 | 13.81 | 13.82 | 13.62 | 13.82 | +0.912% | 2,087 | -3.507% | |
| 2025-05-28 | 13.59 | 13.74 | 13.59 | 13.70 | +0.293% | 2,211 | -2.628% | |
| 2025-05-27 | 13.66 | 13.67 | 13.62 | 13.66 | +0.367% | 1,933 | -2.343% | |
| 2025-05-23 | 13.65 | 13.74 | 13.55 | 13.61 | +0.740% | 4,219 | -1.984% | |
| 2025-05-22 | 13.64 | 13.64 | 13.22 | 13.51 | +0.074% | 3,078 | -1.258% | |
| 2025-05-21 | 13.65 | 13.82 | 13.50 | 13.50 | -0.074% | 14,453 | -1.185% | |
| 2025-05-20 | 12.81 | 13.54 | 12.81 | 13.51 | +3.724% | 8,070 | -1.258% | |
| 2025-05-19 | 13.03 | 13.03 | 13.03 | 13.03 | +0.579% | 682 | +2.418% | |
| 2025-05-16 | 12.86 | 13.01 | 12.86 | 12.95 | +2.372% | 2,971 | +3.012% | |
| 2025-05-15 | 12.70 | 12.70 | 12.40 | 12.65 | +1.852% | 2,022 | +5.455% | |
| 2025-05-14 | 12.25 | 12.98 | 12.25 | 12.42 | +0.045% | 2,427 | +7.407% | |
| 2025-05-13 | 12.45 | 12.82 | 12.41 | 12.41 | -1.473% | 2,942 | +7.456% | |
| 2025-05-12 | 12.64 | 13.11 | 12.25 | 12.60 | -0.158% | 7,919 | +5.873% | |
| 2025-05-09 | 12.59 | 12.62 | 12.59 | 12.62 | +0.558% | 540 | +5.705% | |
| 2025-05-08 | 12.87 | 12.87 | 12.55 | 12.55 | -1.684% | 1,063 | +6.295% | |
| 2025-05-07 | 12.77 | 12.77 | 12.77 | 12.77 | +1.794% | 736 | +4.505% | |
| 2025-05-06 | 12.50 | 12.55 | 12.50 | 12.54 | +0.320% | 1,108 | +6.380% | |
| 2025-05-05 | 12.69 | 12.84 | 12.50 | 12.50 | -0.478% | 3,478 | +6.720% | |
| 2025-05-02 | 12.56 | 12.70 | 12.55 | 12.56 | +0.468% | 3,453 | +6.210% | |
| 2025-05-01 | 12.67 | 12.67 | 12.40 | 12.50 | +0.414% | 12,777 | +6.707% | |
| 2025-04-30 | 12.50 | 12.73 | 12.45 | 12.45 | -1.386% | 6,149 | +7.149% | |
| 2025-04-29 | 12.90 | 13.00 | 12.63 | 12.63 | -2.132% | 7,438 | +5.663% | |
| 2025-04-28 | 12.90 | 12.90 | 12.90 | 12.90 | +1.097% | 448 | +3.411% | |
| 2025-04-25 | 12.76 | 12.76 | 12.76 | 12.76 | 0.000% | 882 | +4.545% | |
| 2025-04-23 | 12.76 | 12.76 | 12.72 | 12.76 | +0.270% | 1,088 | +4.545% | |
| 2025-04-22 | 13.87 | 13.87 | 12.73 | 12.73 | -3.991% | 11,058 | +4.828% | |
| 2025-04-21 | 12.99 | 13.25 | 12.83 | 13.25 | 0.000% | 1,564 | +0.644% |