UFPI
UFP Industries, Inc. Common Stock
stockNASDAQ
At CloseOct 20, 2026 3:59:58 PM EDT
79.86USD+2.097%(+1.64)318,669
After-hoursOct 20, 2026 4:00:30 PM EDT
79.83USD-0.038%(-0.03)
UFPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 78.88 | 80.04 | 78.31 | 79.86 | +2.097% | 318,669 | 0.000% | |
| 2026-10-19 | 78.37 | 79.89 | 77.88 | 78.22 | -0.191% | 406,858 | +2.097% | |
| 2026-10-16 | 77.76 | 79.86 | 77.22 | 78.37 | +1.214% | 552,314 | +1.901% | |
| 2026-10-15 | 77.39 | 78.81 | 77.11 | 77.43 | +2.218% | 595,871 | +3.138% | |
| 2026-10-14 | 75.28 | 75.84 | 74.35 | 75.75 | -0.132% | 490,565 | +5.426% | |
| 2026-10-13 | 76.10 | 76.69 | 75.19 | 75.85 | +0.251% | 535,047 | +5.287% | |
| 2026-10-12 | 73.72 | 76.36 | 73.72 | 75.66 | +1.954% | 535,514 | +5.551% | |
| 2026-10-09 | 76.43 | 76.50 | 74.02 | 74.21 | -2.930% | 477,393 | +7.614% | |
| 2026-10-08 | 75.67 | 76.82 | 74.55 | 76.45 | +0.013% | 482,358 | +4.460% | |
| 2026-10-07 | 77.48 | 78.20 | 75.52 | 76.44 | -3.241% | 589,625 | +4.474% | |
| 2026-10-06 | 78.27 | 79.53 | 78.13 | 79.00 | +1.230% | 512,376 | +1.089% | |
| 2026-10-05 | 76.60 | 78.66 | 76.28 | 78.04 | +1.154% | 455,920 | +2.332% | |
| 2026-10-02 | 78.78 | 79.29 | 76.86 | 77.15 | +0.091% | 369,639 | +3.513% | |
| 2026-10-01 | 77.22 | 77.51 | 75.19 | 77.08 | -0.181% | 365,156 | +3.607% | |
| 2026-09-30 | 78.86 | 79.24 | 77.19 | 77.22 | -1.968% | 431,297 | +3.419% | |
| 2026-09-29 | 79.42 | 80.06 | 78.34 | 78.77 | -0.818% | 419,224 | +1.384% | |
| 2026-09-28 | 78.39 | 80.29 | 78.25 | 79.42 | -0.088% | 415,617 | +0.554% | |
| 2026-09-25 | 78.81 | 80.03 | 78.49 | 79.49 | +0.863% | 424,108 | +0.465% | |
| 2026-09-24 | 81.78 | 82.29 | 78.06 | 78.81 | -3.632% | 608,853 | +1.332% | |
| 2026-09-23 | 82.37 | 82.89 | 81.71 | 81.78 | -1.494% | 335,587 | -2.348% | |
| 2026-09-22 | 81.72 | 83.25 | 81.50 | 83.02 | +3.426% | 464,720 | -3.806% | |
| 2026-09-21 | 79.20 | 80.96 | 79.00 | 80.27 | +1.351% | 392,948 | -0.511% | |
| 2026-09-18 | 78.99 | 79.44 | 78.56 | 79.20 | -0.063% | 1,353,258 | +0.833% | |
| 2026-09-17 | 83.93 | 83.93 | 79.01 | 79.25 | -3.365% | 444,283 | +0.770% | |
| 2026-09-16 | 82.47 | 82.99 | 81.43 | 82.01 | -0.485% | 544,216 | -2.622% | |
| 2026-09-15 | 81.25 | 82.47 | 80.19 | 82.41 | +1.703% | 457,574 | -3.094% | |
| 2026-09-14 | 80.54 | 81.91 | 80.13 | 81.03 | +0.583% | 385,741 | -1.444% | |
| 2026-09-11 | 81.73 | 81.74 | 79.38 | 80.56 | +0.449% | 288,493 | -0.869% | |
| 2026-09-10 | 80.84 | 80.84 | 79.45 | 80.20 | -2.267% | 403,284 | -0.424% | |
| 2026-09-09 | 83.12 | 83.19 | 81.06 | 82.06 | -1.394% | 574,330 | -2.681% | |
| 2026-09-08 | 83.89 | 84.67 | 82.39 | 83.22 | -1.375% | 338,269 | -4.037% | |
| 2026-09-04 | 82.81 | 85.30 | 82.81 | 84.38 | +1.418% | 267,928 | -5.357% | |
| 2026-09-03 | 84.14 | 84.14 | 82.12 | 83.20 | +0.350% | 309,715 | -4.014% | |
| 2026-09-02 | 82.55 | 83.66 | 82.11 | 82.91 | +0.534% | 323,148 | -3.679% | |
| 2026-09-01 | 83.47 | 84.00 | 81.94 | 82.47 | -2.425% | 423,345 | -3.165% | Div $0.360 |
| 2026-08-31 | 85.59 | 86.27 | 84.19 | 84.52 | -1.732% | 411,530 | -5.513% | |
| 2026-08-28 | 85.55 | 86.49 | 84.53 | 86.01 | +0.797% | 356,737 | -7.150% | |
| 2026-08-27 | 85.50 | 86.27 | 85.19 | 85.33 | -1.170% | 244,437 | -6.410% | |
| 2026-08-26 | 88.74 | 88.90 | 86.26 | 86.34 | -2.694% | 384,891 | -7.505% | |
| 2026-08-25 | 89.58 | 90.48 | 87.64 | 88.73 | -0.560% | 358,041 | -9.997% | |
| 2026-08-24 | 89.06 | 90.43 | 88.19 | 89.23 | +0.484% | 316,511 | -10.501% | |
| 2026-08-21 | 88.75 | 89.19 | 87.72 | 88.80 | +0.772% | 530,318 | -10.068% | |
| 2026-08-20 | 88.25 | 89.40 | 86.80 | 88.12 | -2.544% | 329,730 | -9.374% | |
| 2026-08-19 | 88.65 | 91.02 | 87.90 | 90.42 | +3.693% | 366,469 | -11.679% | |
| 2026-08-18 | 88.30 | 88.73 | 86.58 | 87.20 | -1.235% | 292,760 | -8.417% | |
| 2026-08-17 | 89.43 | 89.86 | 87.44 | 88.29 | -1.758% | 261,411 | -9.548% | |
| 2026-08-14 | 90.84 | 91.90 | 89.61 | 89.87 | -1.534% | 260,677 | -11.138% | |
| 2026-08-13 | 92.59 | 93.67 | 91.11 | 91.27 | -0.545% | 275,073 | -12.501% | |
| 2026-08-12 | 92.79 | 92.87 | 89.43 | 91.77 | -1.131% | 362,836 | -12.978% | |
| 2026-08-11 | 91.59 | 92.88 | 91.25 | 92.82 | +2.112% | 404,458 | -13.963% | |
| 2026-08-10 | 93.20 | 93.26 | 90.38 | 90.90 | -3.339% | 548,447 | -12.145% | |
| 2026-08-07 | 91.74 | 94.92 | 91.50 | 94.04 | +2.373% | 442,548 | -15.079% | |
| 2026-08-06 | 92.57 | 92.64 | 90.23 | 91.86 | -0.906% | 479,407 | -13.063% | |
| 2026-08-05 | 92.36 | 93.07 | 88.92 | 92.70 | -0.022% | 539,447 | -13.851% | |
| 2026-08-04 | 91.68 | 94.00 | 91.53 | 92.72 | +1.134% | 548,334 | -13.870% | |
| 2026-08-03 | 88.28 | 91.78 | 88.28 | 91.68 | +5.695% | 487,770 | -12.893% | |
| 2026-07-31 | 85.47 | 87.38 | 85.10 | 86.74 | +0.656% | 602,486 | -7.932% | |
| 2026-07-30 | 92.89 | 92.94 | 85.76 | 86.17 | -1.750% | 721,638 | -7.328% | |
| 2026-07-29 | 90.06 | 90.61 | 87.42 | 87.71 | -3.626% | 723,454 | -8.950% | |
| 2026-07-28 | 89.27 | 91.91 | 89.01 | 91.01 | +3.174% | 589,789 | -12.251% | |
| 2026-07-27 | 88.63 | 90.22 | 88.11 | 88.21 | +0.307% | 528,887 | -9.466% | |
| 2026-07-24 | 86.24 | 88.59 | 85.96 | 87.94 | +2.048% | 341,787 | -9.188% | |
| 2026-07-23 | 86.00 | 86.74 | 85.18 | 86.17 | -0.606% | 419,295 | -7.328% | |
| 2026-07-22 | 85.21 | 86.79 | 85.21 | 86.70 | +2.108% | 418,306 | -7.889% | |
| 2026-07-21 | 85.35 | 86.33 | 83.93 | 84.91 | -0.585% | 428,993 | -5.947% | |
| 2026-07-20 | 85.93 | 85.93 | 84.26 | 85.41 | -0.605% | 464,633 | -6.498% | |
| 2026-07-17 | 88.65 | 90.55 | 85.41 | 85.93 | -3.395% | 426,769 | -7.064% | |
| 2026-07-16 | 84.83 | 88.99 | 83.92 | 88.95 | +4.672% | 467,350 | -10.219% | |
| 2026-07-15 | 84.25 | 86.50 | 83.90 | 84.98 | +0.759% | 285,087 | -6.025% | |
| 2026-07-14 | 85.88 | 85.88 | 83.57 | 84.34 | -0.248% | 388,803 | -5.312% | |
| 2026-07-13 | 84.82 | 86.65 | 83.92 | 84.55 | -0.318% | 383,754 | -5.547% | |
| 2026-07-10 | 83.24 | 85.72 | 82.72 | 84.82 | +2.180% | 391,024 | -5.848% | |
| 2026-07-09 | 82.94 | 83.76 | 81.93 | 83.01 | +0.838% | 352,347 | -3.795% | |
| 2026-07-08 | 84.59 | 84.59 | 81.44 | 82.32 | -3.652% | 585,919 | -2.988% | |
| 2026-07-07 | 87.71 | 87.90 | 85.35 | 85.44 | -2.119% | 351,827 | -6.531% | |
| 2026-07-06 | 88.81 | 89.11 | 86.20 | 87.29 | -2.130% | 316,661 | -8.512% | |
| 2026-07-02 | 89.15 | 90.19 | 88.00 | 89.19 | +0.045% | 284,152 | -10.461% | |
| 2026-07-01 | 90.62 | 90.98 | 88.73 | 89.15 | -1.752% | 417,186 | -10.421% | |
| 2026-06-30 | 91.41 | 92.12 | 90.52 | 90.74 | -0.733% | 449,576 | -11.990% | |
| 2026-06-29 | 90.98 | 91.54 | 89.10 | 91.41 | -0.857% | 476,040 | -12.635% | |
| 2026-06-26 | 91.94 | 92.65 | 91.44 | 92.20 | +0.141% | 1,375,726 | -13.384% | |
| 2026-06-25 | 90.00 | 93.24 | 89.98 | 92.07 | +2.528% | 477,615 | -13.262% | |
| 2026-06-24 | 84.70 | 89.86 | 84.58 | 89.80 | +6.879% | 601,345 | -11.069% | |
| 2026-06-23 | 85.27 | 85.98 | 83.99 | 84.02 | -1.662% | 570,554 | -4.951% | |
| 2026-06-22 | 86.58 | 86.86 | 85.29 | 85.44 | -1.317% | 645,779 | -6.531% | |
| 2026-06-18 | 84.36 | 88.24 | 84.18 | 86.58 | +3.096% | 1,227,542 | -7.762% | |
| 2026-06-17 | 85.56 | 87.83 | 83.56 | 83.98 | -2.462% | 782,756 | -4.906% | |
| 2026-06-16 | 85.31 | 86.69 | 85.11 | 86.10 | +1.713% | 408,375 | -7.247% | |
| 2026-06-15 | 85.80 | 87.24 | 84.37 | 84.65 | +0.106% | 546,419 | -5.659% | |
| 2026-06-12 | 85.07 | 86.05 | 84.40 | 84.56 | +0.142% | 378,258 | -5.558% | |
| 2026-06-11 | 82.69 | 84.60 | 81.45 | 84.44 | +2.875% | 327,872 | -5.424% | |
| 2026-06-10 | 83.45 | 83.55 | 81.83 | 82.08 | -1.642% | 395,550 | -2.705% | |
| 2026-06-09 | 82.01 | 83.92 | 81.96 | 83.45 | +2.948% | 476,127 | -4.302% | |
| 2026-06-08 | 80.10 | 82.03 | 79.90 | 81.06 | +1.199% | 391,455 | -1.480% | |
| 2026-06-05 | 80.33 | 81.36 | 79.55 | 80.10 | -0.150% | 353,308 | -0.300% | |
| 2026-06-04 | 81.58 | 82.22 | 79.58 | 80.22 | -0.075% | 387,965 | -0.449% | |
| 2026-06-03 | 80.97 | 81.83 | 80.16 | 80.28 | -1.279% | 590,410 | -0.523% | |
| 2026-06-02 | 79.47 | 81.67 | 79.07 | 81.32 | +2.341% | 430,925 | -1.795% | |
| 2026-06-01 | 80.70 | 81.07 | 78.49 | 79.46 | -1.901% | 384,120 | +0.503% | Div $0.360 |
| 2026-05-29 | 81.45 | 82.09 | 80.77 | 81.00 | -0.626% | 655,011 | -1.407% | |
| 2026-05-28 | 81.86 | 82.76 | 80.86 | 81.51 | -1.415% | 522,566 | -2.024% | |
| 2026-05-27 | 82.16 | 84.36 | 82.08 | 82.68 | +1.460% | 381,053 | -3.411% | |
| 2026-05-26 | 80.61 | 82.09 | 80.16 | 81.49 | +1.180% | 379,024 | -2.000% | |
| 2026-05-22 | 80.89 | 81.05 | 79.36 | 80.54 | -0.050% | 424,687 | -0.844% | |
| 2026-05-21 | 78.81 | 81.22 | 77.89 | 80.58 | +0.738% | 445,837 | -0.894% | |
| 2026-05-20 | 79.22 | 80.33 | 78.12 | 79.99 | +1.042% | 517,473 | -0.163% | |
| 2026-05-19 | 80.63 | 81.47 | 78.95 | 79.17 | -2.434% | 601,102 | +0.878% | |
| 2026-05-18 | 80.29 | 82.09 | 80.29 | 81.14 | +1.412% | 582,947 | -1.578% | |
| 2026-05-15 | 83.33 | 84.09 | 79.97 | 80.01 | -4.191% | 604,115 | -0.187% | |
| 2026-05-14 | 82.13 | 83.68 | 81.94 | 83.51 | +2.491% | 486,236 | -4.371% | |
| 2026-05-13 | 82.70 | 83.36 | 81.07 | 81.48 | -0.960% | 470,115 | -1.988% | |
| 2026-05-12 | 83.68 | 84.05 | 80.75 | 82.27 | -0.987% | 753,668 | -2.929% | |
| 2026-05-11 | 83.84 | 84.36 | 82.85 | 83.09 | -1.529% | 507,943 | -3.887% | |
| 2026-05-08 | 83.98 | 85.90 | 83.33 | 84.38 | +0.620% | 534,404 | -5.357% | |
| 2026-05-07 | 85.15 | 86.14 | 83.06 | 83.86 | -0.475% | 776,142 | -4.770% | |
| 2026-05-06 | 84.67 | 85.54 | 83.07 | 84.26 | +2.084% | 454,257 | -5.222% | |
| 2026-05-05 | 82.85 | 83.59 | 81.83 | 82.54 | +2.777% | 627,511 | -3.247% | |
| 2026-05-04 | 84.73 | 84.73 | 80.06 | 80.31 | -5.717% | 876,159 | -0.560% | |
| 2026-05-01 | 89.14 | 90.00 | 84.96 | 85.18 | -4.816% | 697,501 | -6.246% | |
| 2026-04-30 | 87.63 | 90.67 | 86.12 | 89.49 | -3.712% | 932,603 | -10.761% | |
| 2026-04-29 | 95.13 | 97.58 | 92.81 | 92.94 | -2.935% | 473,332 | -14.074% | |
| 2026-04-28 | 96.41 | 97.04 | 94.50 | 95.75 | -0.250% | 315,941 | -16.595% | |
| 2026-04-27 | 94.85 | 96.64 | 94.67 | 95.99 | +1.149% | 374,747 | -16.804% | |
| 2026-04-24 | 96.09 | 97.00 | 94.89 | 94.90 | -1.638% | 418,311 | -15.848% | |
| 2026-04-23 | 96.23 | 98.39 | 95.73 | 96.48 | +0.731% | 227,743 | -17.226% | |
| 2026-04-22 | 96.77 | 97.40 | 95.48 | 95.78 | -0.437% | 213,624 | -16.621% | |
| 2026-04-21 | 97.22 | 98.31 | 95.55 | 96.20 | -1.039% | 336,582 | -16.985% | |
| 2026-04-20 | 95.61 | 97.50 | 94.79 | 97.21 | +1.514% | 316,070 | -17.848% | |
| 2026-04-17 | 93.62 | 97.59 | 93.56 | 95.76 | +3.906% | 424,387 | -16.604% | |
| 2026-04-16 | 92.98 | 93.91 | 91.71 | 92.16 | -0.925% | 402,869 | -13.346% | |
| 2026-04-15 | 95.64 | 95.64 | 92.67 | 93.02 | -3.225% | 270,425 | -14.147% | |
| 2026-04-14 | 96.29 | 97.18 | 95.40 | 96.12 | -0.600% | 218,912 | -16.916% | |
| 2026-04-13 | 95.42 | 96.95 | 93.90 | 96.70 | +1.267% | 297,990 | -17.415% | |
| 2026-04-10 | 94.77 | 95.55 | 93.23 | 95.49 | +0.654% | 226,642 | -16.368% | |
| 2026-04-09 | 93.58 | 96.30 | 93.58 | 94.87 | 0.000% | 462,729 | -15.822% | |
| 2026-04-08 | 94.31 | 95.87 | 93.78 | 94.87 | +4.195% | 579,176 | -15.822% | |
| 2026-04-07 | 90.76 | 91.18 | 89.96 | 91.05 | +0.397% | 368,714 | -12.290% | |
| 2026-04-06 | 89.65 | 92.02 | 89.17 | 90.69 | +0.354% | 407,591 | -11.942% | |
| 2026-04-02 | 89.81 | 92.72 | 89.20 | 90.37 | -0.845% | 513,394 | -11.630% | |
| 2026-04-01 | 91.94 | 92.49 | 90.73 | 91.14 | -1.064% | 285,147 | -12.377% | |
| 2026-03-31 | 91.41 | 93.27 | 90.61 | 92.12 | +2.378% | 378,039 | -13.309% | |
| 2026-03-30 | 90.41 | 91.47 | 89.56 | 89.98 | +0.335% | 389,228 | -11.247% | |
| 2026-03-27 | 89.40 | 91.06 | 89.20 | 89.68 | -1.103% | 365,328 | -10.950% | |
| 2026-03-26 | 91.64 | 92.60 | 90.25 | 90.68 | -1.435% | 289,055 | -11.932% | |
| 2026-03-25 | 92.23 | 92.56 | 90.00 | 92.00 | +0.955% | 320,007 | -13.196% | |
| 2026-03-24 | 88.43 | 91.48 | 88.43 | 91.13 | +1.958% | 370,259 | -12.367% | |
| 2026-03-23 | 89.39 | 92.00 | 88.39 | 89.38 | +2.996% | 713,193 | -10.651% | |
| 2026-03-20 | 88.63 | 88.80 | 84.82 | 86.78 | -1.899% | 1,151,868 | -7.974% | |
| 2026-03-19 | 89.34 | 89.68 | 87.67 | 88.46 | -1.360% | 534,514 | -9.722% | |
| 2026-03-18 | 89.34 | 90.95 | 89.18 | 89.68 | -1.070% | 526,647 | -10.950% | |
| 2026-03-17 | 90.48 | 91.94 | 90.00 | 90.65 | +0.812% | 264,198 | -11.903% | |
| 2026-03-16 | 90.57 | 91.41 | 89.64 | 89.92 | +0.245% | 285,811 | -11.188% | |
| 2026-03-13 | 90.03 | 90.39 | 88.56 | 89.70 | -0.056% | 375,633 | -10.970% | |
| 2026-03-12 | 89.10 | 90.43 | 88.84 | 89.75 | -0.905% | 381,432 | -11.019% | |
| 2026-03-11 | 91.55 | 92.08 | 90.34 | 90.57 | -1.651% | 270,545 | -11.825% | |
| 2026-03-10 | 92.29 | 93.66 | 91.78 | 92.09 | -1.360% | 244,972 | -13.280% | |
| 2026-03-09 | 92.57 | 93.97 | 90.60 | 93.36 | -0.617% | 271,493 | -14.460% | |
| 2026-03-06 | 95.13 | 95.28 | 92.72 | 93.94 | -2.814% | 268,791 | -14.988% | |
| 2026-03-05 | 97.71 | 99.29 | 96.34 | 96.66 | -1.858% | 293,313 | -17.381% | |
| 2026-03-04 | 100.50 | 100.50 | 98.27 | 98.49 | -1.005% | 230,754 | -18.916% | |
| 2026-03-03 | 99.18 | 100.58 | 97.40 | 99.49 | -1.787% | 264,156 | -19.731% | |
| 2026-03-02 | 101.30 | 103.13 | 99.65 | 101.30 | -1.564% | 272,969 | -21.165% | Div $0.360 |
| 2026-02-27 | 104.05 | 104.92 | 101.94 | 102.91 | -2.028% | 389,472 | -22.398% | |
| 2026-02-26 | 105.99 | 106.36 | 103.63 | 105.04 | +0.392% | 363,400 | -23.972% | |
| 2026-02-25 | 108.50 | 108.74 | 101.43 | 104.63 | -3.797% | 560,087 | -23.674% | |
| 2026-02-24 | 105.19 | 111.98 | 103.69 | 108.76 | +2.295% | 456,392 | -26.572% | |
| 2026-02-23 | 109.87 | 109.87 | 106.11 | 106.32 | -3.143% | 390,972 | -24.887% | |
| 2026-02-20 | 111.16 | 112.52 | 108.91 | 109.77 | -0.706% | 299,493 | -27.248% | |
| 2026-02-19 | 110.83 | 111.87 | 109.84 | 110.55 | -0.745% | 261,878 | -27.761% | |
| 2026-02-18 | 111.27 | 113.47 | 110.96 | 111.38 | -0.420% | 400,736 | -28.300% | |
| 2026-02-17 | 113.39 | 114.00 | 111.50 | 111.85 | -2.400% | 275,994 | -28.601% | |
| 2026-02-13 | 114.53 | 115.65 | 113.99 | 114.60 | +0.131% | 259,033 | -30.314% | |
| 2026-02-12 | 116.32 | 118.00 | 114.00 | 114.45 | -0.892% | 334,413 | -30.223% | |
| 2026-02-11 | 115.53 | 116.71 | 113.20 | 115.48 | -0.121% | 329,605 | -30.845% | |
| 2026-02-10 | 115.07 | 116.63 | 114.30 | 115.62 | +1.243% | 242,947 | -30.929% | |
| 2026-02-09 | 113.50 | 114.70 | 112.65 | 114.20 | +0.009% | 263,338 | -30.070% | |
| 2026-02-06 | 113.42 | 115.75 | 113.28 | 114.19 | +1.304% | 461,839 | -30.064% | |
| 2026-02-05 | 113.47 | 114.51 | 111.39 | 112.72 | -0.512% | 430,754 | -29.152% | |
| 2026-02-04 | 109.11 | 114.47 | 108.92 | 113.30 | +5.024% | 579,564 | -29.515% | |
| 2026-02-03 | 103.90 | 108.76 | 103.90 | 107.88 | +2.841% | 545,185 | -25.973% | |
| 2026-02-02 | 103.28 | 105.68 | 102.74 | 104.90 | +1.569% | 297,151 | -23.870% | |
| 2026-01-30 | 102.08 | 103.80 | 100.58 | 103.28 | +0.761% | 428,380 | -22.676% | |
| 2026-01-29 | 103.16 | 103.17 | 100.74 | 102.50 | -0.029% | 288,545 | -22.088% | |
| 2026-01-28 | 102.99 | 103.27 | 101.65 | 102.53 | -0.755% | 230,604 | -22.111% | |
| 2026-01-27 | 103.77 | 104.10 | 102.86 | 103.31 | -1.044% | 213,371 | -22.699% | |
| 2026-01-26 | 105.88 | 105.88 | 103.56 | 104.40 | -0.968% | 329,968 | -23.506% | |
| 2026-01-23 | 106.48 | 107.09 | 105.29 | 105.42 | -1.403% | 291,732 | -24.246% | |
| 2026-01-22 | 107.96 | 108.83 | 106.69 | 106.92 | -0.706% | 239,943 | -25.309% | |
| 2026-01-21 | 106.33 | 108.58 | 105.97 | 107.68 | +1.950% | 341,142 | -25.836% | |
| 2026-01-20 | 105.82 | 106.72 | 103.18 | 105.62 | -2.104% | 404,399 | -24.389% | |
| 2026-01-16 | 108.06 | 108.17 | 106.22 | 107.89 | +0.214% | 515,497 | -25.980% | |
| 2026-01-15 | 105.11 | 108.10 | 104.67 | 107.66 | +3.024% | 628,345 | -25.822% | |
| 2026-01-14 | 103.06 | 105.71 | 102.36 | 104.50 | +1.378% | 506,925 | -23.579% | |
| 2026-01-13 | 102.43 | 103.38 | 102.04 | 103.08 | +0.694% | 305,754 | -22.526% | |
| 2026-01-12 | 102.82 | 103.87 | 101.44 | 102.37 | -0.698% | 405,442 | -21.989% | |
| 2026-01-09 | 98.38 | 103.18 | 98.30 | 103.09 | +5.463% | 683,766 | -22.534% | |
| 2026-01-08 | 92.76 | 98.58 | 92.56 | 97.75 | +5.368% | 381,988 | -18.302% | |
| 2026-01-07 | 95.39 | 95.39 | 91.85 | 92.77 | -2.214% | 377,066 | -13.916% | |
| 2026-01-06 | 93.07 | 95.79 | 92.65 | 94.87 | +1.162% | 368,324 | -15.822% | |
| 2026-01-05 | 91.63 | 95.74 | 91.63 | 93.78 | +1.736% | 366,423 | -14.843% | |
| 2026-01-02 | 91.29 | 92.79 | 90.08 | 92.18 | +1.241% | 273,359 | -13.365% | |
| 2025-12-31 | 92.11 | 92.53 | 90.87 | 91.05 | -1.140% | 267,206 | -12.290% | |
| 2025-12-30 | 92.27 | 93.10 | 91.67 | 92.10 | -0.540% | 192,652 | -13.290% | |
| 2025-12-29 | 92.98 | 93.65 | 91.94 | 92.60 | -0.248% | 226,328 | -13.758% | |
| 2025-12-26 | 91.95 | 92.96 | 91.89 | 92.83 | +0.913% | 194,236 | -13.972% | |
| 2025-12-24 | 91.94 | 92.55 | 91.22 | 91.99 | +0.503% | 213,908 | -13.186% | |
| 2025-12-23 | 92.64 | 92.64 | 90.84 | 91.53 | -1.251% | 441,893 | -12.750% | |
| 2025-12-22 | 93.02 | 93.60 | 92.09 | 92.69 | -0.569% | 381,488 | -13.842% | |
| 2025-12-19 | 95.00 | 95.22 | 92.47 | 93.22 | -1.594% | 1,133,415 | -14.332% | |
| 2025-12-18 | 94.08 | 95.00 | 93.75 | 94.73 | +1.381% | 483,255 | -15.697% | |
| 2025-12-17 | 92.23 | 94.34 | 92.23 | 93.44 | +0.538% | 443,772 | -14.533% | |
| 2025-12-16 | 92.32 | 93.68 | 91.80 | 92.94 | +0.563% | 543,805 | -14.074% | |
| 2025-12-15 | 92.56 | 92.75 | 90.93 | 92.42 | +0.119% | 512,868 | -13.590% | |
| 2025-12-12 | 92.50 | 92.99 | 91.75 | 92.31 | -0.173% | 388,366 | -13.487% | |
| 2025-12-11 | 91.78 | 93.09 | 91.43 | 92.47 | +1.448% | 407,243 | -13.637% | |
| 2025-12-10 | 88.22 | 91.55 | 88.07 | 91.15 | +3.851% | 675,145 | -12.386% | |
| 2025-12-09 | 89.63 | 91.12 | 87.67 | 87.77 | -2.510% | 451,292 | -9.012% | |
| 2025-12-08 | 90.56 | 91.21 | 89.58 | 90.03 | -0.739% | 553,988 | -11.296% | |
| 2025-12-05 | 90.33 | 91.56 | 90.08 | 90.70 | -0.055% | 310,610 | -11.951% | |
| 2025-12-04 | 92.66 | 92.72 | 90.33 | 90.75 | -2.125% | 282,580 | -12.000% | |
| 2025-12-03 | 92.56 | 93.98 | 91.66 | 92.72 | +0.390% | 460,002 | -13.870% | |
| 2025-12-02 | 92.74 | 92.74 | 91.04 | 92.36 | -0.108% | 467,275 | -13.534% | |
| 2025-12-01 | 91.76 | 93.95 | 91.54 | 92.46 | -0.570% | 584,025 | -13.628% | Div $0.350 |
| 2025-11-28 | 93.18 | 93.37 | 92.36 | 92.99 | -0.577% | 247,107 | -14.120% | |
| 2025-11-26 | 92.23 | 93.98 | 92.18 | 93.53 | +0.592% | 504,993 | -14.616% | |
| 2025-11-25 | 91.00 | 93.50 | 90.61 | 92.98 | +3.461% | 395,399 | -14.111% | |
| 2025-11-24 | 90.48 | 90.99 | 89.75 | 89.87 | -1.749% | 505,385 | -11.138% | |
| 2025-11-21 | 89.57 | 93.23 | 89.57 | 91.47 | +2.413% | 505,434 | -12.693% | |
| 2025-11-20 | 89.27 | 90.13 | 88.70 | 89.31 | +0.750% | 467,208 | -10.586% | |
| 2025-11-19 | 88.51 | 89.54 | 88.05 | 88.65 | -0.124% | 578,201 | -9.915% | |
| 2025-11-18 | 88.21 | 88.92 | 87.11 | 88.76 | +0.419% | 568,543 | -10.027% | |
| 2025-11-17 | 90.30 | 90.81 | 88.30 | 88.39 | -2.321% | 597,134 | -9.650% | |
| 2025-11-14 | 89.56 | 91.03 | 89.31 | 90.49 | +0.780% | 464,631 | -11.747% | |
| 2025-11-13 | 91.25 | 92.32 | 89.61 | 89.79 | -1.589% | 725,629 | -11.059% | |
| 2025-11-12 | 91.10 | 92.28 | 90.00 | 91.24 | -0.044% | 389,731 | -12.473% | |
| 2025-11-11 | 91.64 | 92.11 | 91.00 | 91.28 | -0.208% | 296,356 | -12.511% | |
| 2025-11-10 | 92.37 | 92.44 | 91.23 | 91.47 | -0.576% | 411,045 | -12.693% | |
| 2025-11-07 | 92.23 | 93.53 | 91.39 | 92.00 | -0.411% | 368,335 | -13.196% | |
| 2025-11-06 | 91.61 | 92.70 | 90.79 | 92.38 | +0.885% | 461,298 | -13.553% | |
| 2025-11-05 | 91.03 | 91.82 | 89.93 | 91.57 | -0.011% | 512,957 | -12.788% | |
| 2025-11-04 | 92.59 | 92.63 | 91.22 | 91.58 | -1.304% | 368,221 | -12.798% | |
| 2025-11-03 | 91.34 | 93.47 | 90.32 | 92.79 | +0.716% | 501,735 | -13.935% | |
| 2025-10-31 | 92.98 | 93.50 | 90.94 | 92.13 | +0.359% | 667,306 | -13.318% | |
| 2025-10-30 | 88.78 | 93.50 | 88.78 | 91.80 | +1.966% | 564,732 | -13.007% | |
| 2025-10-29 | 91.37 | 91.95 | 89.52 | 90.03 | -2.120% | 533,338 | -11.296% | |
| 2025-10-28 | 91.52 | 92.53 | 91.19 | 91.98 | -0.206% | 259,757 | -13.177% | |
| 2025-10-27 | 91.84 | 93.03 | 91.74 | 92.17 | +0.425% | 337,198 | -13.356% | |
| 2025-10-24 | 93.45 | 93.45 | 91.69 | 91.78 | -0.714% | 284,699 | -12.988% | |
| 2025-10-23 | 91.74 | 92.89 | 90.52 | 92.44 | +0.719% | 244,121 | -13.609% | |
| 2025-10-22 | 93.24 | 94.05 | 91.67 | 91.78 | -1.587% | 378,275 | -12.988% | |
| 2025-10-21 | 90.97 | 93.75 | 90.97 | 93.26 | +2.180% | 356,781 | -14.368% | |
| 2025-10-20 | 91.12 | 91.60 | 90.52 | 91.27 | +0.673% | 303,194 | -12.501% | |
| 2025-10-17 | 90.65 | 91.47 | 89.87 | 90.66 | -0.033% | 265,552 | -11.913% | |
| 2025-10-16 | 91.21 | 91.54 | 89.85 | 90.69 | -0.788% | 460,463 | -11.942% | |
| 2025-10-15 | 91.94 | 93.20 | 91.19 | 91.41 | -0.620% | 363,450 | -12.635% | |
| 2025-10-14 | 89.52 | 92.23 | 89.52 | 91.98 | +1.860% | 374,492 | -13.177% | |
| 2025-10-13 | 90.10 | 90.97 | 89.51 | 90.30 | +0.962% | 381,282 | -11.561% | |
| 2025-10-10 | 90.26 | 91.14 | 88.99 | 89.44 | -0.644% | 488,092 | -10.711% | |
| 2025-10-09 | 90.89 | 91.05 | 89.76 | 90.02 | -1.456% | 399,974 | -11.286% | |
| 2025-10-08 | 90.98 | 91.38 | 90.00 | 91.35 | +1.017% | 486,576 | -12.578% | |
| 2025-10-07 | 91.38 | 91.90 | 90.20 | 90.43 | -1.094% | 333,303 | -11.689% | |
| 2025-10-06 | 92.25 | 93.48 | 90.82 | 91.43 | -0.814% | 383,606 | -12.654% | |
| 2025-10-03 | 93.51 | 94.39 | 92.12 | 92.18 | -1.147% | 310,042 | -13.365% | |
| 2025-10-02 | 92.53 | 93.28 | 91.91 | 93.25 | +0.301% | 307,312 | -14.359% | |
| 2025-10-01 | 93.29 | 94.28 | 92.22 | 92.97 | -0.556% | 219,502 | -14.101% | |
| 2025-09-30 | 91.53 | 93.74 | 91.52 | 93.49 | +1.355% | 335,194 | -14.579% | |
| 2025-09-29 | 92.86 | 92.86 | 91.61 | 92.24 | +0.011% | 503,101 | -13.422% | |
| 2025-09-26 | 91.86 | 92.75 | 91.73 | 92.23 | +0.468% | 279,790 | -13.412% | |
| 2025-09-25 | 92.49 | 94.44 | 91.16 | 91.80 | -1.407% | 243,569 | -13.007% | |
| 2025-09-24 | 94.02 | 94.67 | 92.75 | 93.11 | -1.408% | 251,984 | -14.230% | |
| 2025-09-23 | 95.14 | 96.22 | 93.78 | 94.44 | -0.788% | 353,562 | -15.438% | |
| 2025-09-22 | 95.14 | 95.59 | 94.63 | 95.19 | -0.136% | 422,037 | -16.105% | |
| 2025-09-19 | 97.89 | 97.89 | 95.14 | 95.32 | -2.933% | 1,485,852 | -16.219% | |
| 2025-09-18 | 97.49 | 99.09 | 97.01 | 98.20 | +1.112% | 338,118 | -18.676% | |
| 2025-09-17 | 98.85 | 101.06 | 96.00 | 97.12 | -1.210% | 400,479 | -17.772% | |
| 2025-09-16 | 99.10 | 99.78 | 97.70 | 98.31 | -0.987% | 269,365 | -18.767% | |
| 2025-09-15 | 98.98 | 100.87 | 98.22 | 99.29 | +0.618% | 328,915 | -19.569% | |
| 2025-09-12 | 101.41 | 101.83 | 98.54 | 98.68 | -3.633% | 231,609 | -19.072% | |
| 2025-09-11 | 100.06 | 102.69 | 100.06 | 102.40 | +2.688% | 403,256 | -22.012% | |
| 2025-09-10 | 100.03 | 100.77 | 99.29 | 99.72 | -0.697% | 229,789 | -19.916% | |
| 2025-09-09 | 101.85 | 101.85 | 99.55 | 100.42 | -2.125% | 314,958 | -20.474% | |
| 2025-09-08 | 103.66 | 103.66 | 101.23 | 102.60 | -1.147% | 289,451 | -22.164% | |
| 2025-09-05 | 103.16 | 105.56 | 102.53 | 103.79 | +1.120% | 234,418 | -23.056% | |
| 2025-09-04 | 99.20 | 102.74 | 98.98 | 102.64 | +4.288% | 293,402 | -22.194% | |
| 2025-09-03 | 99.83 | 100.28 | 97.89 | 98.42 | -1.747% | 386,711 | -18.858% | |
| 2025-09-02 | 99.82 | 100.45 | 99.39 | 100.17 | -0.792% | 328,007 | -20.276% | |
| 2025-08-29 | 102.07 | 103.00 | 100.34 | 100.97 | -1.078% | 271,216 | -20.907% | Div $0.350 |
| 2025-08-28 | 103.28 | 103.59 | 100.76 | 102.07 | -1.181% | 400,045 | -21.760% | |
| 2025-08-27 | 104.38 | 105.14 | 103.21 | 103.29 | -1.591% | 314,787 | -22.684% | |
| 2025-08-26 | 105.90 | 106.47 | 104.69 | 104.96 | -0.990% | 342,546 | -23.914% | |
| 2025-08-25 | 106.18 | 106.53 | 104.86 | 106.01 | -0.999% | 315,482 | -24.667% | |
| 2025-08-22 | 100.55 | 107.44 | 99.66 | 107.08 | +7.488% | 496,043 | -25.420% | |
| 2025-08-21 | 98.99 | 99.80 | 98.16 | 99.62 | -0.170% | 221,399 | -19.835% | |
| 2025-08-20 | 102.63 | 104.21 | 99.77 | 99.79 | -2.767% | 427,723 | -19.972% | |
| 2025-08-19 | 101.35 | 104.27 | 101.23 | 102.63 | +1.906% | 220,514 | -22.186% | |
| 2025-08-18 | 101.41 | 102.09 | 100.06 | 100.71 | -0.690% | 257,088 | -20.703% | |
| 2025-08-15 | 104.39 | 104.39 | 101.23 | 101.41 | -1.620% | 364,267 | -21.250% | |
| 2025-08-14 | 104.08 | 104.08 | 102.43 | 103.08 | -3.011% | 217,166 | -22.526% | |
| 2025-08-13 | 102.93 | 106.64 | 102.71 | 106.28 | +3.647% | 309,938 | -24.859% | |
| 2025-08-12 | 99.19 | 102.77 | 99.00 | 102.54 | +4.091% | 320,105 | -22.118% | |
| 2025-08-11 | 98.04 | 98.53 | 96.38 | 98.51 | +0.675% | 356,865 | -18.932% | |
| 2025-08-08 | 99.78 | 99.78 | 97.67 | 97.85 | -1.747% | 359,819 | -18.385% | |
| 2025-08-07 | 100.03 | 100.50 | 98.54 | 99.59 | +0.363% | 274,343 | -19.811% | |
| 2025-08-06 | 99.64 | 99.74 | 98.42 | 99.23 | -0.371% | 327,638 | -19.520% | |
| 2025-08-05 | 98.37 | 99.93 | 98.37 | 99.60 | +1.096% | 298,651 | -19.819% | |
| 2025-08-04 | 97.73 | 98.70 | 97.35 | 98.52 | +0.808% | 270,116 | -18.940% | |
| 2025-08-01 | 97.50 | 98.12 | 95.93 | 97.73 | -0.276% | 371,757 | -18.285% | |
| 2025-07-31 | 98.60 | 99.83 | 97.50 | 98.00 | -1.676% | 352,647 | -18.510% | |
| 2025-07-30 | 101.73 | 101.73 | 99.04 | 99.67 | -2.571% | 552,297 | -19.876% | |
| 2025-07-29 | 104.52 | 107.92 | 101.19 | 102.30 | -1.889% | 667,037 | -21.935% | |
| 2025-07-28 | 105.27 | 105.27 | 103.39 | 104.27 | -0.544% | 372,407 | -23.410% | |
| 2025-07-25 | 104.66 | 104.95 | 103.38 | 104.84 | +1.060% | 290,401 | -23.827% | |
| 2025-07-24 | 103.97 | 105.20 | 103.29 | 103.74 | -1.125% | 306,794 | -23.019% | |
| 2025-07-23 | 105.00 | 106.01 | 104.33 | 104.92 | +0.614% | 290,760 | -23.885% | |
| 2025-07-22 | 101.60 | 104.76 | 101.60 | 104.28 | +3.381% | 351,252 | -23.418% | |
| 2025-07-21 | 101.22 | 102.39 | 100.42 | 100.87 | -0.188% | 265,928 | -20.829% | |
| 2025-07-18 | 103.49 | 103.49 | 100.19 | 101.06 | -1.270% | 323,892 | -20.978% | |
| 2025-07-17 | 102.23 | 103.30 | 101.83 | 102.36 | +0.540% | 265,096 | -21.981% | |
| 2025-07-16 | 101.55 | 104.83 | 100.14 | 101.81 | +0.603% | 339,375 | -21.560% | |
| 2025-07-15 | 105.23 | 106.10 | 101.16 | 101.20 | -3.426% | 332,672 | -21.087% | |
| 2025-07-14 | 106.33 | 106.74 | 104.28 | 104.79 | -1.974% | 265,509 | -23.790% | |
| 2025-07-11 | 106.99 | 108.38 | 105.47 | 106.90 | -1.466% | 681,451 | -25.295% | |
| 2025-07-10 | 106.53 | 109.80 | 106.46 | 108.49 | +1.592% | 459,994 | -26.390% | |
| 2025-07-09 | 104.50 | 107.09 | 104.42 | 106.79 | +2.289% | 405,421 | -25.218% | |
| 2025-07-08 | 102.74 | 105.93 | 102.17 | 104.40 | +1.586% | 344,918 | -23.506% | |
| 2025-07-07 | 105.45 | 106.32 | 102.50 | 102.77 | -2.827% | 328,820 | -22.292% | |
| 2025-07-03 | 106.67 | 107.12 | 105.25 | 105.76 | -0.676% | 239,823 | -24.489% | |
| 2025-07-02 | 105.00 | 107.40 | 104.05 | 106.48 | +0.958% | 624,746 | -25.000% | |
| 2025-07-01 | 98.68 | 106.84 | 98.68 | 105.47 | +6.149% | 604,712 | -24.282% | |
| 2025-06-30 | 100.15 | 101.08 | 99.06 | 99.36 | -0.421% | 435,650 | -19.626% | |
| 2025-06-27 | 100.58 | 102.00 | 99.02 | 99.78 | -0.100% | 1,985,619 | -19.964% | |
| 2025-06-26 | 99.34 | 99.91 | 93.00 | 99.88 | +0.645% | 350,278 | -20.044% | |
| 2025-06-25 | 100.59 | 100.59 | 98.96 | 99.24 | -1.469% | 385,153 | -19.528% | |
| 2025-06-24 | 100.00 | 100.99 | 99.32 | 100.72 | +0.983% | 408,292 | -20.711% | |
| 2025-06-23 | 96.06 | 99.77 | 95.93 | 99.74 | +3.540% | 443,976 | -19.932% | |
| 2025-06-20 | 95.71 | 96.79 | 95.29 | 96.33 | +1.283% | 1,312,803 | -17.097% | |
| 2025-06-18 | 94.65 | 96.55 | 94.60 | 95.11 | +0.190% | 418,472 | -16.034% | |
| 2025-06-17 | 95.65 | 97.13 | 94.83 | 94.93 | -1.982% | 486,121 | -15.875% | |
| 2025-06-16 | 96.86 | 97.01 | 95.02 | 96.85 | +1.233% | 479,871 | -17.543% | |
| 2025-06-13 | 96.07 | 97.00 | 95.00 | 95.67 | -1.977% | 429,481 | -16.526% | |
| 2025-06-12 | 97.72 | 98.27 | 96.52 | 97.60 | -0.398% | 262,613 | -18.176% | |
| 2025-06-11 | 100.95 | 100.95 | 97.90 | 97.99 | -2.254% | 540,219 | -18.502% | |
| 2025-06-10 | 98.20 | 100.70 | 97.56 | 100.25 | +2.694% | 461,077 | -20.339% | |
| 2025-06-09 | 97.28 | 98.55 | 96.95 | 97.62 | +1.077% | 333,652 | -18.193% | |
| 2025-06-06 | 98.34 | 98.73 | 96.25 | 96.58 | -0.811% | 254,312 | -17.312% | |
| 2025-06-05 | 96.85 | 97.96 | 96.01 | 97.37 | +0.319% | 405,551 | -17.983% | |
| 2025-06-04 | 98.05 | 98.30 | 96.73 | 97.06 | -0.604% | 429,203 | -17.721% | |
| 2025-06-03 | 95.84 | 97.75 | 95.39 | 97.65 | +1.963% | 349,212 | -18.218% | |
| 2025-06-02 | 96.71 | 96.86 | 94.68 | 95.77 | -1.835% | 485,813 | -16.613% | Div $0.350 |
| 2025-05-30 | 97.71 | 98.13 | 97.07 | 97.56 | -0.712% | 385,612 | -18.143% | |
| 2025-05-29 | 98.02 | 98.46 | 96.98 | 98.26 | +0.873% | 301,183 | -18.726% | |
| 2025-05-28 | 99.22 | 99.54 | 97.30 | 97.41 | -2.258% | 423,758 | -18.017% | |
| 2025-05-27 | 98.39 | 99.71 | 97.03 | 99.66 | +3.435% | 437,414 | -19.868% | |
| 2025-05-23 | 96.10 | 97.60 | 96.05 | 96.35 | -1.372% | 435,199 | -17.115% | |
| 2025-05-22 | 97.74 | 98.27 | 96.78 | 97.69 | -0.560% | 307,500 | -18.252% | |
| 2025-05-21 | 100.36 | 100.43 | 97.97 | 98.24 | -3.011% | 565,030 | -18.709% | |
| 2025-05-20 | 101.70 | 102.82 | 100.86 | 101.29 | -0.560% | 340,534 | -21.157% | |
| 2025-05-19 | 100.86 | 101.97 | 99.94 | 101.86 | -0.712% | 452,826 | -21.598% | |
| 2025-05-16 | 101.15 | 102.75 | 101.01 | 102.59 | +1.213% | 574,141 | -22.156% | |
| 2025-05-15 | 100.24 | 101.75 | 99.94 | 101.36 | +0.765% | 368,177 | -21.212% | |
| 2025-05-14 | 103.27 | 103.35 | 100.44 | 100.59 | -2.896% | 479,043 | -20.608% | |
| 2025-05-13 | 103.88 | 104.23 | 102.65 | 103.59 | +0.203% | 431,879 | -22.908% | |
| 2025-05-12 | 101.33 | 103.42 | 100.45 | 103.38 | +6.172% | 672,230 | -22.751% | |
| 2025-05-09 | 98.94 | 98.94 | 96.84 | 97.37 | -1.097% | 763,791 | -17.983% | |
| 2025-05-08 | 97.90 | 99.77 | 97.21 | 98.45 | +1.589% | 912,975 | -18.883% | |
| 2025-05-07 | 98.19 | 98.19 | 95.90 | 96.91 | -1.112% | 564,044 | -17.594% | |
| 2025-05-06 | 98.60 | 99.34 | 97.73 | 98.00 | -1.715% | 579,904 | -18.510% | |
| 2025-05-05 | 100.98 | 101.76 | 99.61 | 99.71 | -2.197% | 379,024 | -19.908% | |
| 2025-05-02 | 100.35 | 102.53 | 100.35 | 101.95 | +2.021% | 440,164 | -21.667% | |
| 2025-05-01 | 99.34 | 101.18 | 98.26 | 99.93 | 0.000% | 639,392 | -20.084% |