ULH
Universal Logistics Holdings, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:21 PM EDT
18.40USD+3.896%(+0.69)88,579
ULH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.14 | 18.52 | 17.81 | 18.46 | +4.235% | 88,579 | 0.000% | |
| 2026-10-01 | 17.10 | 17.92 | 17.10 | 17.71 | +2.429% | 31,956 | +4.235% | |
| 2026-09-30 | 17.78 | 17.86 | 17.18 | 17.29 | -1.425% | 33,401 | +6.767% | |
| 2026-09-29 | 17.30 | 17.79 | 17.30 | 17.54 | +0.805% | 42,441 | +5.245% | |
| 2026-09-28 | 16.45 | 17.92 | 16.45 | 17.40 | +4.254% | 76,510 | +6.092% | |
| 2026-09-25 | 16.58 | 16.80 | 16.44 | 16.69 | +1.182% | 54,546 | +10.605% | |
| 2026-09-24 | 16.30 | 17.54 | 15.70 | 16.50 | +1.508% | 364,047 | +11.913% | |
| 2026-09-23 | 16.63 | 16.68 | 15.70 | 16.25 | -1.396% | 48,193 | +13.600% | |
| 2026-09-22 | 17.49 | 17.49 | 16.48 | 16.48 | -3.738% | 31,737 | +12.015% | |
| 2026-09-21 | 17.77 | 18.00 | 17.04 | 17.12 | -3.277% | 26,164 | +7.827% | |
| 2026-09-18 | 18.04 | 18.41 | 17.51 | 17.70 | -1.885% | 72,438 | +4.294% | |
| 2026-09-17 | 19.32 | 19.32 | 18.00 | 18.04 | -4.246% | 20,560 | +2.328% | |
| 2026-09-16 | 19.03 | 19.05 | 18.45 | 18.84 | -0.053% | 32,961 | -2.017% | |
| 2026-09-15 | 18.70 | 19.21 | 18.67 | 18.85 | -0.212% | 21,589 | -2.069% | |
| 2026-09-14 | 18.25 | 18.99 | 18.07 | 18.89 | +2.053% | 33,441 | -2.276% | |
| 2026-09-11 | 18.95 | 19.06 | 17.90 | 18.51 | -0.804% | 34,522 | -0.270% | |
| 2026-09-10 | 18.10 | 18.85 | 18.10 | 18.66 | +2.191% | 44,736 | -1.072% | |
| 2026-09-09 | 18.59 | 18.77 | 17.92 | 18.26 | -1.775% | 66,091 | +1.095% | |
| 2026-09-08 | 19.03 | 19.25 | 18.42 | 18.59 | -2.209% | 41,733 | -0.699% | |
| 2026-09-04 | 18.28 | 19.24 | 18.28 | 19.01 | +2.924% | 52,687 | -2.893% | |
| 2026-09-03 | 18.46 | 18.55 | 18.20 | 18.47 | +1.875% | 31,210 | -0.054% | |
| 2026-09-02 | 18.29 | 18.91 | 18.13 | 18.13 | -1.521% | 34,452 | +1.820% | |
| 2026-09-01 | 18.60 | 19.14 | 18.01 | 18.41 | -1.445% | 27,935 | +0.272% | Div $0.105 |
| 2026-08-31 | 19.53 | 20.45 | 18.58 | 18.68 | -4.303% | 52,338 | -1.178% | |
| 2026-08-28 | 18.89 | 20.00 | 18.89 | 19.52 | +3.062% | 42,765 | -5.430% | |
| 2026-08-27 | 19.15 | 19.50 | 18.69 | 18.94 | -1.200% | 29,075 | -2.534% | |
| 2026-08-26 | 19.40 | 19.84 | 18.87 | 19.17 | -0.622% | 43,761 | -3.704% | |
| 2026-08-25 | 18.97 | 19.76 | 18.69 | 19.29 | +3.155% | 37,641 | -4.303% | |
| 2026-08-24 | 18.84 | 19.29 | 18.25 | 18.70 | -2.299% | 41,997 | -1.283% | |
| 2026-08-21 | 19.52 | 19.89 | 18.72 | 19.14 | -1.391% | 28,409 | -3.553% | |
| 2026-08-20 | 19.54 | 19.70 | 18.75 | 19.41 | -1.821% | 84,770 | -4.894% | |
| 2026-08-19 | 19.48 | 20.39 | 19.06 | 19.77 | +2.541% | 27,919 | -6.626% | |
| 2026-08-18 | 19.53 | 19.57 | 18.98 | 19.28 | -1.381% | 29,270 | -4.253% | |
| 2026-08-17 | 19.12 | 19.77 | 19.07 | 19.55 | +1.348% | 40,663 | -5.575% | |
| 2026-08-14 | 19.42 | 19.50 | 18.70 | 19.29 | -1.882% | 32,625 | -4.303% | |
| 2026-08-13 | 19.76 | 20.26 | 19.34 | 19.66 | +0.102% | 46,305 | -6.104% | |
| 2026-08-12 | 19.26 | 20.26 | 18.25 | 19.64 | +2.881% | 43,564 | -6.008% | |
| 2026-08-11 | 19.13 | 19.77 | 18.81 | 19.09 | +1.059% | 56,512 | -3.300% | |
| 2026-08-10 | 19.98 | 20.05 | 18.84 | 18.89 | -5.879% | 38,723 | -2.276% | |
| 2026-08-07 | 18.32 | 20.07 | 18.32 | 20.07 | +9.195% | 40,978 | -8.022% | |
| 2026-08-06 | 18.25 | 18.43 | 17.51 | 18.38 | -0.054% | 30,112 | +0.435% | |
| 2026-08-05 | 19.77 | 20.00 | 18.14 | 18.39 | -5.498% | 67,843 | +0.381% | |
| 2026-08-04 | 18.34 | 19.50 | 17.02 | 19.46 | +6.864% | 108,895 | -5.139% | |
| 2026-08-03 | 14.10 | 18.39 | 14.10 | 18.21 | +36.099% | 91,403 | +1.373% | |
| 2026-07-31 | 13.38 | 13.85 | 12.90 | 13.38 | 0.000% | 44,011 | +37.967% | |
| 2026-07-30 | 14.80 | 14.80 | 12.90 | 13.38 | -9.103% | 38,035 | +37.967% | |
| 2026-07-29 | 15.01 | 15.43 | 14.64 | 14.72 | -1.208% | 44,959 | +25.408% | |
| 2026-07-28 | 14.24 | 15.29 | 14.17 | 14.90 | +4.635% | 34,050 | +23.893% | |
| 2026-07-27 | 15.99 | 16.27 | 13.88 | 14.24 | -9.759% | 56,081 | +29.635% | |
| 2026-07-24 | 16.34 | 16.86 | 15.69 | 15.78 | -4.364% | 50,389 | +16.984% | |
| 2026-07-23 | 15.84 | 16.66 | 15.68 | 16.50 | +2.740% | 39,833 | +11.879% | |
| 2026-07-22 | 15.53 | 16.64 | 15.53 | 16.06 | +3.881% | 63,234 | +14.944% | |
| 2026-07-21 | 14.35 | 15.50 | 14.35 | 15.46 | +7.361% | 40,769 | +19.405% | |
| 2026-07-20 | 14.59 | 14.74 | 14.29 | 14.40 | +0.770% | 27,805 | +28.194% | |
| 2026-07-17 | 14.58 | 14.63 | 14.11 | 14.29 | -3.053% | 27,583 | +29.181% | |
| 2026-07-16 | 13.55 | 15.01 | 13.50 | 14.74 | +8.223% | 41,982 | +25.237% | |
| 2026-07-15 | 14.82 | 15.11 | 13.33 | 13.62 | -9.921% | 47,996 | +35.536% | |
| 2026-07-14 | 15.01 | 15.27 | 14.51 | 15.12 | +1.613% | 30,111 | +22.090% | |
| 2026-07-13 | 14.36 | 15.14 | 14.36 | 14.88 | +4.348% | 40,967 | +24.059% | |
| 2026-07-10 | 14.10 | 14.28 | 13.69 | 14.26 | +1.857% | 29,862 | +29.453% | |
| 2026-07-09 | 13.87 | 14.22 | 13.87 | 14.00 | +1.302% | 33,762 | +31.857% | |
| 2026-07-08 | 13.92 | 14.07 | 13.50 | 13.82 | -1.497% | 31,679 | +33.575% | |
| 2026-07-07 | 14.17 | 14.30 | 13.80 | 14.03 | +0.501% | 29,098 | +31.575% | |
| 2026-07-06 | 14.60 | 15.09 | 13.95 | 13.96 | -5.099% | 49,445 | +32.235% | |
| 2026-07-02 | 15.36 | 15.73 | 14.42 | 14.71 | -3.982% | 36,380 | +25.493% | |
| 2026-07-01 | 14.59 | 15.85 | 14.59 | 15.32 | +3.514% | 33,696 | +20.496% | |
| 2026-06-30 | 14.80 | 15.38 | 14.31 | 14.80 | -0.738% | 56,544 | +24.730% | |
| 2026-06-29 | 15.31 | 15.31 | 14.25 | 14.91 | -2.549% | 47,332 | +23.810% | |
| 2026-06-26 | 15.23 | 15.80 | 14.73 | 15.30 | +0.460% | 178,263 | +20.654% | |
| 2026-06-25 | 15.29 | 15.68 | 14.88 | 15.23 | +0.661% | 44,014 | +21.208% | |
| 2026-06-24 | 14.68 | 15.39 | 14.49 | 15.13 | +3.347% | 49,954 | +22.009% | |
| 2026-06-23 | 14.68 | 15.15 | 14.58 | 14.64 | -1.613% | 30,517 | +26.093% | |
| 2026-06-22 | 14.77 | 15.48 | 14.72 | 14.88 | +0.202% | 57,801 | +24.059% | |
| 2026-06-18 | 16.05 | 16.55 | 14.83 | 14.85 | -6.280% | 82,393 | +24.310% | |
| 2026-06-17 | 16.26 | 16.47 | 15.30 | 15.85 | -2.552% | 66,614 | +16.504% | |
| 2026-06-16 | 17.08 | 17.13 | 16.12 | 16.26 | -4.745% | 81,402 | +13.530% | |
| 2026-06-15 | 17.29 | 17.69 | 16.84 | 17.07 | -0.408% | 43,332 | +8.143% | |
| 2026-06-12 | 17.92 | 18.30 | 17.06 | 17.14 | -3.870% | 38,325 | +7.701% | |
| 2026-06-11 | 17.74 | 17.95 | 16.70 | 17.83 | +1.422% | 83,034 | +3.533% | |
| 2026-06-10 | 18.22 | 18.22 | 16.61 | 17.58 | -3.513% | 59,584 | +5.006% | |
| 2026-06-09 | 17.86 | 18.64 | 17.38 | 18.22 | +2.187% | 45,943 | +1.317% | |
| 2026-06-08 | 17.35 | 18.36 | 17.34 | 17.83 | +3.603% | 59,760 | +3.533% | |
| 2026-06-05 | 17.52 | 18.00 | 17.08 | 17.21 | -0.692% | 42,628 | +7.263% | |
| 2026-06-04 | 16.33 | 17.50 | 16.33 | 17.33 | +6.515% | 65,065 | +6.520% | |
| 2026-06-03 | 16.41 | 16.89 | 16.09 | 16.27 | -2.165% | 70,201 | +13.460% | |
| 2026-06-02 | 16.19 | 16.77 | 15.96 | 16.63 | +2.654% | 43,196 | +11.004% | |
| 2026-06-01 | 15.58 | 16.40 | 15.39 | 16.20 | +1.823% | 58,432 | +13.951% | Div $0.105 |
| 2026-05-29 | 16.20 | 16.20 | 15.62 | 15.91 | -2.333% | 59,465 | +16.028% | |
| 2026-05-28 | 15.98 | 16.62 | 15.59 | 16.29 | +1.940% | 41,142 | +13.321% | |
| 2026-05-27 | 15.20 | 16.21 | 15.20 | 15.98 | +3.497% | 62,983 | +15.519% | |
| 2026-05-26 | 14.39 | 15.48 | 14.39 | 15.44 | +8.732% | 73,514 | +19.560% | |
| 2026-05-22 | 14.64 | 15.00 | 13.87 | 14.20 | -2.473% | 98,338 | +30.000% | |
| 2026-05-21 | 13.88 | 14.79 | 13.64 | 14.56 | +3.409% | 92,730 | +26.786% | |
| 2026-05-20 | 13.19 | 14.16 | 13.19 | 14.08 | +7.235% | 66,367 | +31.108% | |
| 2026-05-19 | 12.71 | 13.44 | 12.49 | 13.13 | +2.418% | 61,339 | +40.594% | |
| 2026-05-18 | 13.42 | 13.61 | 12.80 | 12.82 | -4.755% | 92,793 | +43.994% | |
| 2026-05-15 | 13.37 | 13.84 | 13.24 | 13.46 | +0.149% | 66,227 | +37.147% | |
| 2026-05-14 | 12.58 | 13.75 | 12.38 | 13.44 | +8.914% | 71,601 | +37.351% | |
| 2026-05-13 | 12.05 | 12.37 | 11.73 | 12.34 | +1.314% | 70,124 | +49.595% | |
| 2026-05-12 | 12.57 | 12.57 | 11.90 | 12.18 | -3.025% | 102,335 | +51.560% | |
| 2026-05-11 | 13.18 | 13.18 | 12.22 | 12.56 | -3.681% | 105,549 | +46.975% | |
| 2026-05-08 | 13.42 | 13.60 | 12.52 | 13.04 | -2.832% | 82,591 | +41.564% | |
| 2026-05-07 | 14.00 | 14.89 | 13.01 | 13.42 | -4.006% | 103,968 | +37.556% | |
| 2026-05-06 | 12.50 | 14.17 | 12.50 | 13.98 | +13.844% | 242,302 | +32.046% | |
| 2026-05-05 | 15.98 | 16.30 | 12.17 | 12.28 | -23.869% | 279,189 | +50.326% | |
| 2026-05-04 | 21.29 | 22.15 | 15.87 | 16.13 | -27.991% | 273,773 | +14.445% | |
| 2026-05-01 | 24.37 | 24.43 | 21.87 | 22.40 | -6.977% | 59,904 | -17.589% | |
| 2026-04-30 | 23.87 | 24.49 | 22.96 | 24.08 | -0.083% | 132,455 | -23.339% | |
| 2026-04-29 | 23.95 | 24.30 | 23.12 | 24.10 | -0.945% | 149,133 | -23.402% | |
| 2026-04-28 | 23.96 | 24.55 | 23.14 | 24.33 | +2.550% | 66,571 | -24.127% | |
| 2026-04-27 | 23.67 | 24.31 | 23.25 | 23.73 | +0.232% | 54,644 | -22.192% | |
| 2026-04-24 | 24.72 | 25.41 | 21.95 | 23.67 | -4.633% | 74,722 | -22.011% | |
| 2026-04-23 | 24.84 | 25.80 | 24.34 | 24.82 | +2.098% | 47,182 | -25.624% | |
| 2026-04-22 | 24.26 | 25.00 | 24.04 | 24.31 | +2.100% | 51,360 | -24.064% | |
| 2026-04-21 | 24.11 | 24.50 | 23.64 | 23.81 | -1.080% | 25,606 | -22.470% | |
| 2026-04-20 | 23.14 | 24.32 | 22.69 | 24.07 | +3.128% | 54,052 | -23.307% | |
| 2026-04-17 | 23.17 | 23.99 | 22.65 | 23.34 | +3.549% | 57,649 | -20.908% | |
| 2026-04-16 | 20.75 | 22.89 | 20.75 | 22.54 | +8.209% | 70,793 | -18.101% | |
| 2026-04-15 | 20.65 | 21.05 | 20.34 | 20.83 | +0.096% | 26,934 | -11.378% | |
| 2026-04-14 | 21.83 | 22.04 | 20.71 | 20.81 | -4.716% | 42,695 | -11.293% | |
| 2026-04-13 | 20.97 | 22.44 | 20.80 | 21.84 | +2.632% | 76,812 | -15.476% | |
| 2026-04-10 | 22.32 | 22.32 | 21.18 | 21.28 | -4.830% | 46,406 | -13.252% | |
| 2026-04-09 | 22.16 | 22.93 | 21.59 | 22.36 | -2.571% | 59,579 | -17.442% | |
| 2026-04-08 | 22.90 | 23.49 | 21.85 | 22.95 | +6.398% | 54,843 | -19.564% | |
| 2026-04-07 | 20.77 | 22.16 | 20.10 | 21.57 | +3.702% | 88,089 | -14.418% | |
| 2026-04-06 | 21.46 | 21.46 | 20.08 | 20.80 | -3.121% | 36,427 | -11.250% | |
| 2026-04-02 | 21.27 | 22.02 | 20.56 | 21.47 | -1.874% | 59,745 | -14.020% | |
| 2026-04-01 | 21.13 | 22.47 | 21.13 | 21.88 | +3.500% | 41,902 | -15.631% | |
| 2026-03-31 | 21.22 | 21.40 | 19.87 | 21.14 | +3.223% | 33,488 | -12.677% | |
| 2026-03-30 | 19.75 | 21.05 | 18.99 | 20.48 | +2.451% | 68,164 | -9.863% | |
| 2026-03-27 | 20.87 | 20.87 | 19.28 | 19.99 | -5.841% | 61,572 | -7.654% | |
| 2026-03-26 | 20.90 | 21.89 | 20.44 | 21.23 | +0.568% | 60,304 | -13.048% | |
| 2026-03-25 | 19.97 | 21.81 | 19.97 | 21.11 | +7.759% | 64,824 | -12.553% | |
| 2026-03-24 | 19.50 | 20.35 | 18.67 | 19.59 | -1.260% | 65,189 | -5.768% | |
| 2026-03-23 | 18.45 | 20.88 | 17.70 | 19.84 | +12.281% | 139,074 | -6.956% | Div $0.105 |
| 2026-03-20 | 16.90 | 17.77 | 16.60 | 17.67 | +5.179% | 75,187 | +4.471% | |
| 2026-03-19 | 16.10 | 17.07 | 15.77 | 16.80 | +3.704% | 51,004 | +9.881% | |
| 2026-03-18 | 16.87 | 16.87 | 15.93 | 16.20 | -4.028% | 55,849 | +13.951% | |
| 2026-03-17 | 16.19 | 18.03 | 16.19 | 16.88 | +6.164% | 61,943 | +9.360% | |
| 2026-03-16 | 14.86 | 16.32 | 14.86 | 15.90 | +9.807% | 56,735 | +16.101% | |
| 2026-03-13 | 14.27 | 14.62 | 13.80 | 14.48 | +2.914% | 49,062 | +27.486% | |
| 2026-03-12 | 14.18 | 14.38 | 13.31 | 14.07 | -3.232% | 51,260 | +31.201% | |
| 2026-03-11 | 15.02 | 15.50 | 14.52 | 14.54 | -3.389% | 51,734 | +26.960% | |
| 2026-03-10 | 15.51 | 15.77 | 15.05 | 15.05 | -3.803% | 50,760 | +22.658% | |
| 2026-03-09 | 14.61 | 16.02 | 14.04 | 15.64 | +1.525% | 47,131 | +17.993% | |
| 2026-03-06 | 16.82 | 17.26 | 15.05 | 15.41 | -10.822% | 100,875 | +19.792% | |
| 2026-03-05 | 17.92 | 17.92 | 16.80 | 17.28 | -3.679% | 65,172 | +6.829% | |
| 2026-03-04 | 18.08 | 18.77 | 17.70 | 17.94 | +0.787% | 27,606 | +2.899% | |
| 2026-03-03 | 16.95 | 18.08 | 16.65 | 17.80 | +0.225% | 36,261 | +3.708% | |
| 2026-03-02 | 16.27 | 18.08 | 15.60 | 17.76 | +6.795% | 41,808 | +3.941% | |
| 2026-02-27 | 16.02 | 17.34 | 16.01 | 16.63 | +1.464% | 38,484 | +11.004% | |
| 2026-02-26 | 15.09 | 16.77 | 15.09 | 16.39 | +6.222% | 44,924 | +12.630% | |
| 2026-02-25 | 14.80 | 15.45 | 14.78 | 15.43 | +3.836% | 40,219 | +19.637% | |
| 2026-02-24 | 14.82 | 15.22 | 14.35 | 14.86 | -0.402% | 33,100 | +24.226% | |
| 2026-02-23 | 16.50 | 16.61 | 14.91 | 14.92 | -10.925% | 28,027 | +23.727% | |
| 2026-02-20 | 16.76 | 17.08 | 16.28 | 16.75 | -1.005% | 61,285 | +10.209% | |
| 2026-02-19 | 16.40 | 16.92 | 16.20 | 16.92 | +2.359% | 39,332 | +9.102% | |
| 2026-02-18 | 17.65 | 17.65 | 16.25 | 16.53 | +0.121% | 42,885 | +11.676% | |
| 2026-02-17 | 16.30 | 16.86 | 16.03 | 16.51 | +2.040% | 25,160 | +11.811% | |
| 2026-02-13 | 15.69 | 16.51 | 15.49 | 16.18 | +1.697% | 46,035 | +14.091% | |
| 2026-02-12 | 16.37 | 17.61 | 15.20 | 15.91 | -10.062% | 57,024 | +16.028% | |
| 2026-02-11 | 18.92 | 19.43 | 17.69 | 17.69 | -6.054% | 91,297 | +4.353% | |
| 2026-02-10 | 18.21 | 19.20 | 18.13 | 18.83 | +3.291% | 72,637 | -1.965% | |
| 2026-02-09 | 18.38 | 18.81 | 17.93 | 18.23 | +1.053% | 36,589 | +1.262% | |
| 2026-02-06 | 18.20 | 18.93 | 17.13 | 18.04 | -0.606% | 78,004 | +2.328% | |
| 2026-02-05 | 18.73 | 18.98 | 17.73 | 18.15 | -4.070% | 56,940 | +1.708% | |
| 2026-02-04 | 17.34 | 19.02 | 17.32 | 18.92 | +9.112% | 61,912 | -2.431% | |
| 2026-02-03 | 17.35 | 18.17 | 16.89 | 17.34 | +0.231% | 52,587 | +6.459% | |
| 2026-02-02 | 16.11 | 17.49 | 16.11 | 17.30 | +8.057% | 58,666 | +6.705% | |
| 2026-01-30 | 15.74 | 16.20 | 15.31 | 16.01 | +0.313% | 48,330 | +15.303% | |
| 2026-01-29 | 15.66 | 15.97 | 15.51 | 15.96 | +3.569% | 28,721 | +15.664% | |
| 2026-01-28 | 15.82 | 16.32 | 15.27 | 15.41 | -3.386% | 36,037 | +19.792% | |
| 2026-01-27 | 16.19 | 16.57 | 15.66 | 15.95 | -1.482% | 40,125 | +15.737% | |
| 2026-01-26 | 17.17 | 17.34 | 16.04 | 16.19 | -4.988% | 56,210 | +14.021% | |
| 2026-01-23 | 17.80 | 17.80 | 16.75 | 17.04 | -4.027% | 46,827 | +8.333% | |
| 2026-01-22 | 17.73 | 18.30 | 17.64 | 17.75 | +0.254% | 15,282 | +3.971% | |
| 2026-01-21 | 16.45 | 17.80 | 16.45 | 17.71 | +7.398% | 24,013 | +4.235% | |
| 2026-01-20 | 16.99 | 16.99 | 16.26 | 16.49 | -6.040% | 39,907 | +11.947% | |
| 2026-01-16 | 18.62 | 18.62 | 17.34 | 17.55 | -6.946% | 61,186 | +5.185% | |
| 2026-01-15 | 17.70 | 19.18 | 16.98 | 18.86 | +8.018% | 96,346 | -2.121% | |
| 2026-01-14 | 17.06 | 17.51 | 16.89 | 17.46 | +2.887% | 30,631 | +5.727% | |
| 2026-01-13 | 17.02 | 17.50 | 16.59 | 16.97 | +0.355% | 26,240 | +8.780% | |
| 2026-01-12 | 17.04 | 17.70 | 16.61 | 16.91 | -1.053% | 28,691 | +9.166% | |
| 2026-01-09 | 16.87 | 17.43 | 16.35 | 17.09 | +2.828% | 32,031 | +8.016% | |
| 2026-01-08 | 15.79 | 16.86 | 15.79 | 16.62 | +4.135% | 47,199 | +11.071% | |
| 2026-01-07 | 17.23 | 17.23 | 15.87 | 15.96 | -7.451% | 44,445 | +15.664% | |
| 2026-01-06 | 16.35 | 17.39 | 16.10 | 17.25 | +4.262% | 51,858 | +7.046% | |
| 2026-01-05 | 15.36 | 16.80 | 15.36 | 16.54 | +7.403% | 69,675 | +11.608% | |
| 2026-01-02 | 15.22 | 15.50 | 15.02 | 15.40 | +1.382% | 29,589 | +19.870% | |
| 2025-12-31 | 15.05 | 15.46 | 14.88 | 15.19 | +0.066% | 35,843 | +21.527% | |
| 2025-12-30 | 15.45 | 15.58 | 15.11 | 15.18 | -1.429% | 15,668 | +21.607% | |
| 2025-12-29 | 15.59 | 15.66 | 15.05 | 15.40 | -1.660% | 29,689 | +19.870% | |
| 2025-12-26 | 15.52 | 16.00 | 15.19 | 15.66 | +0.837% | 39,147 | +17.880% | |
| 2025-12-24 | 15.39 | 15.77 | 15.22 | 15.53 | +1.970% | 45,620 | +18.867% | |
| 2025-12-23 | 14.81 | 15.40 | 14.46 | 15.23 | +2.009% | 58,807 | +21.208% | |
| 2025-12-22 | 15.88 | 16.32 | 14.86 | 14.93 | -6.219% | 42,843 | +23.644% | |
| 2025-12-19 | 17.02 | 17.02 | 15.62 | 15.92 | -6.628% | 79,458 | +15.955% | |
| 2025-12-18 | 16.65 | 17.22 | 16.29 | 17.05 | +4.601% | 41,638 | +8.270% | |
| 2025-12-17 | 16.20 | 16.78 | 16.02 | 16.30 | +0.804% | 50,328 | +13.252% | |
| 2025-12-16 | 16.27 | 16.86 | 15.96 | 16.17 | -3.232% | 69,935 | +14.162% | |
| 2025-12-15 | 17.44 | 17.44 | 16.44 | 16.71 | -3.578% | 79,761 | +10.473% | |
| 2025-12-12 | 17.51 | 17.80 | 17.10 | 17.33 | -0.402% | 96,376 | +6.520% | |
| 2025-12-11 | 17.22 | 17.70 | 17.00 | 17.40 | +1.163% | 48,381 | +6.092% | |
| 2025-12-10 | 15.40 | 17.68 | 15.40 | 17.20 | +11.471% | 271,662 | +7.326% | |
| 2025-12-09 | 15.15 | 16.05 | 15.01 | 15.43 | +1.915% | 58,928 | +19.637% | |
| 2025-12-08 | 16.00 | 16.57 | 15.02 | 15.14 | -4.899% | 57,752 | +21.929% | |
| 2025-12-05 | 16.53 | 17.01 | 15.85 | 15.92 | -3.690% | 59,653 | +15.955% | |
| 2025-12-04 | 16.31 | 17.20 | 16.25 | 16.53 | +1.349% | 62,535 | +11.676% | |
| 2025-12-03 | 14.72 | 16.42 | 14.71 | 16.31 | +10.877% | 95,271 | +13.182% | |
| 2025-12-02 | 14.78 | 14.91 | 14.28 | 14.71 | +0.273% | 45,314 | +25.493% | |
| 2025-12-01 | 14.91 | 15.51 | 14.67 | 14.67 | -2.330% | 38,065 | +25.835% | Div $0.105 |
| 2025-11-28 | 15.12 | 15.18 | 14.80 | 15.02 | -0.661% | 19,527 | +22.903% | |
| 2025-11-26 | 15.76 | 15.98 | 15.08 | 15.12 | -4.122% | 36,071 | +22.090% | |
| 2025-11-25 | 14.70 | 15.84 | 14.26 | 15.77 | +8.534% | 59,602 | +17.058% | |
| 2025-11-24 | 14.18 | 14.60 | 14.01 | 14.53 | +1.822% | 161,828 | +27.047% | |
| 2025-11-21 | 13.02 | 14.46 | 12.78 | 14.27 | +10.108% | 61,148 | +29.362% | |
| 2025-11-20 | 13.57 | 13.63 | 12.90 | 12.96 | -3.139% | 53,889 | +42.438% | |
| 2025-11-19 | 13.38 | 13.56 | 13.08 | 13.38 | +0.075% | 43,852 | +37.967% | |
| 2025-11-18 | 13.60 | 13.98 | 13.25 | 13.37 | -1.763% | 41,036 | +38.070% | |
| 2025-11-17 | 14.01 | 14.39 | 13.48 | 13.61 | -3.884% | 44,486 | +35.636% | |
| 2025-11-14 | 14.28 | 14.92 | 13.93 | 14.16 | -3.146% | 40,974 | +30.367% | |
| 2025-11-13 | 15.29 | 15.75 | 14.17 | 14.62 | -5.250% | 108,763 | +26.265% | |
| 2025-11-12 | 14.30 | 15.52 | 14.29 | 15.43 | +7.676% | 81,300 | +19.637% | |
| 2025-11-11 | 13.98 | 14.91 | 13.52 | 14.33 | +2.504% | 67,825 | +28.821% | |
| 2025-11-10 | 15.01 | 15.04 | 13.93 | 13.98 | -7.478% | 41,200 | +32.046% | |
| 2025-11-07 | 14.83 | 15.30 | 14.25 | 15.11 | -1.371% | 92,174 | +22.171% | |
| 2025-11-06 | 15.79 | 15.79 | 15.06 | 15.32 | -3.038% | 58,341 | +20.496% | |
| 2025-11-05 | 16.15 | 16.49 | 15.49 | 15.80 | -2.228% | 49,891 | +16.835% | |
| 2025-11-04 | 15.67 | 16.27 | 15.67 | 16.16 | +0.748% | 51,075 | +14.233% | |
| 2025-11-03 | 16.19 | 16.91 | 15.61 | 16.04 | -0.865% | 64,273 | +15.087% | |
| 2025-10-31 | 16.38 | 16.43 | 15.86 | 16.18 | -1.281% | 82,264 | +14.091% | |
| 2025-10-30 | 16.67 | 16.91 | 16.32 | 16.39 | -3.075% | 37,304 | +12.630% | |
| 2025-10-29 | 17.63 | 18.22 | 16.82 | 16.91 | -4.247% | 48,105 | +9.166% | |
| 2025-10-28 | 17.97 | 19.46 | 17.55 | 17.66 | -1.670% | 50,688 | +4.530% | |
| 2025-10-27 | 17.85 | 18.43 | 17.70 | 17.96 | +1.584% | 58,119 | +2.784% | |
| 2025-10-24 | 19.12 | 20.03 | 17.68 | 17.68 | -9.240% | 42,451 | +4.412% | |
| 2025-10-23 | 20.41 | 20.41 | 19.12 | 19.48 | -3.373% | 61,567 | -5.236% | |
| 2025-10-22 | 19.98 | 20.77 | 19.98 | 20.16 | +1.205% | 32,923 | -8.433% | |
| 2025-10-21 | 19.84 | 20.22 | 19.84 | 19.92 | +0.403% | 25,225 | -7.329% | |
| 2025-10-20 | 19.44 | 20.07 | 19.44 | 19.84 | +4.202% | 37,396 | -6.956% | |
| 2025-10-17 | 19.48 | 19.59 | 19.03 | 19.04 | -2.509% | 56,020 | -3.046% | |
| 2025-10-16 | 18.74 | 19.72 | 18.74 | 19.53 | +4.104% | 70,544 | -5.479% | |
| 2025-10-15 | 19.43 | 19.59 | 18.57 | 18.76 | -1.780% | 32,440 | -1.599% | |
| 2025-10-14 | 18.50 | 19.41 | 18.40 | 19.10 | +0.526% | 73,501 | -3.351% | |
| 2025-10-13 | 19.66 | 19.70 | 18.98 | 19.00 | +1.496% | 60,291 | -2.842% | |
| 2025-10-10 | 21.03 | 21.03 | 18.71 | 18.72 | -11.195% | 44,368 | -1.389% | |
| 2025-10-09 | 21.79 | 22.06 | 21.01 | 21.08 | -3.125% | 40,915 | -12.429% | |
| 2025-10-08 | 20.48 | 22.15 | 20.48 | 21.76 | +6.095% | 50,805 | -15.165% | |
| 2025-10-07 | 21.52 | 21.78 | 20.17 | 20.51 | -5.484% | 242,089 | -9.995% | |
| 2025-10-06 | 21.70 | 21.92 | 20.60 | 21.70 | +1.260% | 65,547 | -14.931% | |
| 2025-10-03 | 21.55 | 22.70 | 20.74 | 21.43 | -1.108% | 66,902 | -13.859% | |
| 2025-10-02 | 23.05 | 23.27 | 21.67 | 21.67 | -6.434% | 44,727 | -14.813% | |
| 2025-10-01 | 23.18 | 24.02 | 22.92 | 23.16 | -1.195% | 21,057 | -20.294% | |
| 2025-09-30 | 23.16 | 23.63 | 22.94 | 23.44 | -0.085% | 26,633 | -21.246% | |
| 2025-09-29 | 23.47 | 24.03 | 23.16 | 23.46 | -0.170% | 50,854 | -21.313% | |
| 2025-09-26 | 23.55 | 24.05 | 23.29 | 23.50 | -0.043% | 18,095 | -21.447% | |
| 2025-09-25 | 23.87 | 23.87 | 23.10 | 23.51 | -1.960% | 21,910 | -21.480% | |
| 2025-09-24 | 24.37 | 24.72 | 23.84 | 23.98 | -2.122% | 12,584 | -23.019% | |
| 2025-09-23 | 24.15 | 24.72 | 24.15 | 24.50 | +1.998% | 25,435 | -24.653% | |
| 2025-09-22 | 24.23 | 24.43 | 23.69 | 24.02 | -2.039% | 30,580 | -23.147% | |
| 2025-09-19 | 24.86 | 25.18 | 24.24 | 24.52 | -1.368% | 57,213 | -24.715% | |
| 2025-09-18 | 24.47 | 25.10 | 24.23 | 24.86 | +4.410% | 28,860 | -25.744% | |
| 2025-09-17 | 24.74 | 25.84 | 23.79 | 23.81 | -4.454% | 24,762 | -22.470% | |
| 2025-09-16 | 24.97 | 25.16 | 24.68 | 24.92 | +0.040% | 20,243 | -25.923% | |
| 2025-09-15 | 24.72 | 25.11 | 24.39 | 24.91 | +0.891% | 27,171 | -25.893% | |
| 2025-09-12 | 25.18 | 25.20 | 24.49 | 24.69 | -1.946% | 17,745 | -25.233% | |
| 2025-09-11 | 24.63 | 25.39 | 24.25 | 25.18 | +4.786% | 23,169 | -26.688% | |
| 2025-09-10 | 24.23 | 25.33 | 23.52 | 24.03 | -1.718% | 28,871 | -23.179% | |
| 2025-09-09 | 24.47 | 25.13 | 24.16 | 24.45 | +0.659% | 48,606 | -24.499% | |
| 2025-09-08 | 25.55 | 25.96 | 23.89 | 24.29 | -4.932% | 36,538 | -24.002% | |
| 2025-09-05 | 25.15 | 26.18 | 24.64 | 25.55 | +1.631% | 45,553 | -27.750% | |
| 2025-09-04 | 24.52 | 25.30 | 24.41 | 25.14 | +1.946% | 22,094 | -26.571% | |
| 2025-09-03 | 25.27 | 27.24 | 24.65 | 24.66 | -1.909% | 35,947 | -25.142% | |
| 2025-09-02 | 25.44 | 25.86 | 24.99 | 25.14 | -3.084% | 23,005 | -26.571% | |
| 2025-08-29 | 26.48 | 26.71 | 25.65 | 25.94 | -1.780% | 35,026 | -28.836% | Div $0.105 |
| 2025-08-28 | 26.39 | 26.69 | 25.68 | 26.41 | +0.763% | 27,347 | -30.102% | |
| 2025-08-27 | 26.50 | 26.50 | 25.62 | 26.21 | -0.832% | 11,517 | -29.569% | |
| 2025-08-26 | 26.74 | 26.99 | 26.02 | 26.43 | +0.418% | 27,660 | -30.155% | |
| 2025-08-25 | 26.86 | 27.20 | 26.14 | 26.32 | -3.021% | 28,148 | -29.863% | |
| 2025-08-22 | 24.36 | 27.20 | 24.36 | 27.14 | +14.082% | 45,223 | -31.982% | |
| 2025-08-21 | 23.77 | 24.20 | 23.66 | 23.79 | -0.834% | 18,854 | -22.404% | |
| 2025-08-20 | 24.86 | 24.86 | 23.84 | 23.99 | -2.796% | 18,311 | -23.051% | |
| 2025-08-19 | 24.33 | 25.52 | 24.33 | 24.68 | +1.857% | 26,994 | -25.203% | |
| 2025-08-18 | 24.17 | 24.61 | 24.17 | 24.23 | +0.874% | 16,323 | -23.813% | |
| 2025-08-15 | 24.83 | 24.98 | 23.96 | 24.02 | -2.674% | 21,949 | -23.147% | |
| 2025-08-14 | 25.04 | 25.04 | 24.43 | 24.68 | -4.710% | 19,902 | -25.203% | |
| 2025-08-13 | 24.97 | 25.90 | 24.52 | 25.90 | +3.766% | 23,722 | -28.726% | |
| 2025-08-12 | 23.30 | 25.20 | 23.30 | 24.96 | +8.996% | 42,941 | -26.042% | |
| 2025-08-11 | 23.34 | 23.54 | 22.69 | 22.90 | -1.590% | 22,951 | -19.389% | |
| 2025-08-08 | 23.56 | 23.83 | 23.02 | 23.27 | -0.043% | 23,501 | -20.670% | |
| 2025-08-07 | 24.02 | 24.02 | 23.17 | 23.28 | -2.020% | 36,293 | -20.704% | |
| 2025-08-06 | 23.63 | 24.00 | 23.15 | 23.76 | +0.678% | 24,722 | -22.306% | |
| 2025-08-05 | 23.38 | 24.00 | 23.30 | 23.60 | +1.944% | 28,592 | -21.780% | |
| 2025-08-04 | 22.90 | 23.81 | 22.46 | 23.15 | +2.162% | 42,106 | -20.259% | |
| 2025-08-01 | 23.40 | 23.40 | 22.66 | 22.66 | -5.307% | 34,216 | -18.535% | |
| 2025-07-31 | 23.70 | 24.46 | 23.33 | 23.93 | +1.098% | 40,095 | -22.858% | |
| 2025-07-30 | 24.14 | 26.01 | 23.40 | 23.67 | -2.109% | 41,579 | -22.011% | |
| 2025-07-29 | 27.03 | 27.03 | 23.50 | 24.18 | -10.378% | 69,413 | -23.656% | |
| 2025-07-28 | 30.18 | 30.64 | 26.88 | 26.98 | -10.395% | 55,795 | -31.579% | |
| 2025-07-25 | 27.76 | 30.76 | 27.36 | 30.11 | +9.931% | 57,713 | -38.691% | |
| 2025-07-24 | 26.86 | 27.55 | 26.75 | 27.39 | +0.183% | 50,335 | -32.603% | |
| 2025-07-23 | 26.62 | 27.35 | 25.29 | 27.34 | +4.351% | 45,608 | -32.480% | |
| 2025-07-22 | 25.18 | 26.39 | 25.18 | 26.20 | +4.424% | 40,244 | -29.542% | |
| 2025-07-21 | 25.34 | 25.77 | 25.04 | 25.09 | -0.239% | 24,826 | -26.425% | |
| 2025-07-18 | 26.39 | 26.39 | 24.91 | 25.15 | -3.750% | 31,140 | -26.600% | |
| 2025-07-17 | 25.75 | 26.41 | 25.75 | 26.13 | +1.005% | 32,154 | -29.353% | |
| 2025-07-16 | 25.97 | 26.45 | 25.60 | 25.87 | +0.271% | 44,210 | -28.643% | |
| 2025-07-15 | 26.99 | 27.00 | 25.80 | 25.80 | -3.189% | 89,964 | -28.450% | |
| 2025-07-14 | 27.36 | 27.36 | 26.16 | 26.65 | -2.094% | 169,490 | -30.732% | |
| 2025-07-11 | 27.01 | 27.51 | 26.93 | 27.22 | -0.366% | 171,020 | -32.182% | |
| 2025-07-10 | 26.50 | 27.71 | 26.50 | 27.32 | +1.486% | 49,031 | -32.430% | |
| 2025-07-09 | 27.52 | 27.52 | 26.59 | 26.92 | -0.993% | 25,180 | -31.426% | |
| 2025-07-08 | 26.08 | 27.56 | 26.08 | 27.19 | +4.256% | 69,241 | -32.107% | |
| 2025-07-07 | 28.33 | 28.45 | 25.78 | 26.08 | -9.382% | 67,971 | -29.218% | |
| 2025-07-03 | 28.55 | 28.89 | 28.21 | 28.78 | +1.732% | 56,482 | -35.858% | |
| 2025-07-02 | 27.61 | 28.43 | 27.34 | 28.29 | +3.023% | 68,485 | -34.747% | |
| 2025-07-01 | 25.34 | 28.42 | 25.09 | 27.46 | +8.195% | 57,942 | -32.775% | |
| 2025-06-30 | 26.00 | 26.00 | 25.31 | 25.38 | -1.360% | 50,663 | -27.266% | |
| 2025-06-27 | 25.70 | 26.44 | 25.46 | 25.73 | +0.351% | 109,768 | -28.255% | |
| 2025-06-26 | 25.61 | 25.79 | 25.32 | 25.64 | +1.908% | 31,505 | -28.003% | |
| 2025-06-25 | 25.13 | 25.67 | 25.02 | 25.16 | -0.475% | 25,372 | -26.630% | |
| 2025-06-24 | 25.79 | 26.02 | 25.01 | 25.28 | -1.095% | 35,738 | -26.978% | |
| 2025-06-23 | 24.47 | 25.56 | 24.45 | 25.56 | +4.926% | 24,740 | -27.778% | |
| 2025-06-20 | 24.95 | 24.95 | 24.17 | 24.36 | -0.976% | 76,621 | -24.220% | |
| 2025-06-18 | 24.33 | 25.19 | 24.30 | 24.60 | +0.861% | 39,774 | -24.959% | |
| 2025-06-17 | 24.10 | 24.83 | 24.10 | 24.39 | -0.611% | 31,012 | -24.313% | |
| 2025-06-16 | 24.54 | 24.90 | 24.40 | 24.54 | +1.741% | 17,430 | -24.776% | |
| 2025-06-13 | 24.71 | 24.97 | 24.05 | 24.12 | -3.443% | 22,100 | -23.466% | |
| 2025-06-12 | 24.67 | 25.20 | 24.54 | 24.98 | +1.052% | 19,004 | -26.101% | |
| 2025-06-11 | 25.54 | 25.79 | 24.23 | 24.72 | -2.060% | 40,157 | -25.324% | |
| 2025-06-10 | 24.80 | 25.50 | 24.48 | 25.24 | +2.228% | 27,574 | -26.862% | |
| 2025-06-09 | 24.33 | 25.44 | 24.33 | 24.69 | +1.480% | 32,101 | -25.233% | |
| 2025-06-06 | 24.50 | 25.11 | 24.27 | 24.33 | +0.704% | 24,483 | -24.127% | |
| 2025-06-05 | 24.54 | 24.70 | 24.06 | 24.16 | -1.829% | 26,111 | -23.593% | |
| 2025-06-04 | 25.10 | 25.29 | 24.54 | 24.61 | -1.913% | 52,239 | -24.990% | |
| 2025-06-03 | 23.75 | 25.21 | 23.75 | 25.09 | +6.314% | 26,398 | -26.425% | |
| 2025-06-02 | 24.13 | 24.13 | 23.40 | 23.60 | -1.912% | 39,188 | -21.780% | Div $0.105 |
| 2025-05-30 | 24.29 | 24.59 | 23.99 | 24.06 | -2.394% | 25,914 | -23.275% | |
| 2025-05-29 | 24.40 | 24.69 | 24.04 | 24.65 | +1.524% | 17,934 | -25.112% | |
| 2025-05-28 | 24.33 | 24.72 | 24.26 | 24.28 | +0.206% | 27,390 | -23.970% | |
| 2025-05-27 | 23.37 | 24.38 | 23.20 | 24.23 | +5.211% | 26,605 | -23.813% | |
| 2025-05-23 | 22.79 | 23.29 | 22.40 | 23.03 | -2.250% | 34,888 | -19.844% | |
| 2025-05-22 | 23.94 | 24.27 | 23.20 | 23.56 | -2.483% | 50,439 | -21.647% | |
| 2025-05-21 | 24.79 | 24.88 | 24.14 | 24.16 | -4.127% | 32,716 | -23.593% | |
| 2025-05-20 | 25.81 | 25.81 | 25.00 | 25.20 | -2.060% | 19,417 | -26.746% | |
| 2025-05-19 | 25.84 | 26.11 | 25.17 | 25.73 | -1.981% | 23,159 | -28.255% | |
| 2025-05-16 | 26.10 | 26.27 | 25.25 | 26.25 | +0.575% | 43,955 | -29.676% | |
| 2025-05-15 | 26.32 | 26.32 | 25.58 | 26.10 | +0.385% | 40,619 | -29.272% | |
| 2025-05-14 | 25.92 | 26.54 | 25.41 | 26.00 | +0.658% | 48,513 | -29.000% | |
| 2025-05-13 | 25.83 | 26.43 | 25.59 | 25.83 | +1.573% | 33,228 | -28.533% | |
| 2025-05-12 | 24.04 | 25.85 | 24.00 | 25.43 | +9.118% | 90,067 | -27.409% | |
| 2025-05-09 | 23.45 | 23.45 | 22.70 | 23.30 | +0.150% | 29,327 | -20.790% | |
| 2025-05-08 | 22.42 | 23.48 | 22.20 | 23.27 | +4.537% | 38,899 | -20.670% | |
| 2025-05-07 | 21.82 | 22.55 | 21.82 | 22.26 | +0.678% | 37,935 | -17.071% | |
| 2025-05-06 | 22.29 | 22.60 | 21.65 | 22.11 | -1.602% | 43,211 | -16.508% | |
| 2025-05-05 | 23.31 | 23.44 | 22.47 | 22.47 | -4.015% | 55,993 | -17.846% | |
| 2025-05-02 | 22.57 | 23.58 | 22.43 | 23.41 | +4.556% | 62,072 | -21.145% | |
| 2025-05-01 | 21.70 | 22.66 | 21.39 | 22.39 | +2.990% | 85,077 | -17.552% | |
| 2025-04-30 | 21.52 | 21.87 | 21.16 | 21.74 | -1.227% | 98,498 | -15.087% | |
| 2025-04-29 | 22.25 | 22.34 | 20.60 | 22.01 | -3.718% | 195,293 | -16.129% | |
| 2025-04-28 | 25.44 | 25.62 | 22.86 | 22.86 | -10.388% | 155,783 | -19.248% | |
| 2025-04-25 | 22.98 | 25.95 | 22.98 | 25.51 | -4.849% | 193,041 | -27.636% | |
| 2025-04-24 | 27.14 | 27.94 | 26.33 | 26.81 | -0.556% | 55,931 | -31.145% | |
| 2025-04-23 | 27.19 | 27.96 | 26.57 | 26.96 | +0.860% | 62,265 | -31.528% | |
| 2025-04-22 | 26.35 | 26.75 | 25.84 | 26.73 | +2.571% | 31,179 | -30.939% | |
| 2025-04-21 | 26.16 | 26.95 | 25.50 | 26.06 | -1.735% | 30,701 | -29.163% | |
| 2025-04-17 | 25.60 | 26.65 | 25.27 | 26.52 | +3.533% | 53,851 | -30.392% | |
| 2025-04-16 | 26.06 | 26.31 | 25.16 | 25.61 | -1.139% | 42,911 | -27.933% | |
| 2025-04-15 | 26.40 | 26.66 | 25.89 | 25.91 | -1.930% | 56,157 | -28.753% | |
| 2025-04-14 | 25.91 | 26.65 | 24.98 | 26.42 | 0.000% | 62,127 | -30.129% |