UPBD
Upbound Group, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 2:30:18 PM EDT
15.77USD-0.849%(-0.14)700,232
15.77Bid15.78Ask0.01SpreadUPBD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.06 | 16.06 | 15.74 | 15.77 | -0.880% | 700,232 | 0.000% | |
| 2026-10-02 | 15.91 | 16.31 | 15.87 | 15.91 | +1.467% | 976,888 | -0.880% | |
| 2026-10-01 | 15.68 | 15.90 | 15.13 | 15.68 | -0.127% | 1,184,401 | +0.574% | |
| 2026-09-30 | 15.70 | 15.81 | 15.42 | 15.70 | +0.512% | 1,326,574 | +0.446% | |
| 2026-09-29 | 15.90 | 15.94 | 15.49 | 15.62 | -1.077% | 1,095,220 | +0.960% | |
| 2026-09-28 | 15.88 | 15.90 | 15.37 | 15.79 | -1.865% | 1,132,701 | -0.127% | |
| 2026-09-25 | 15.97 | 16.22 | 15.83 | 16.09 | +1.386% | 781,095 | -1.989% | |
| 2026-09-24 | 16.07 | 16.24 | 15.76 | 15.87 | -0.750% | 1,378,939 | -0.630% | |
| 2026-09-23 | 16.73 | 16.84 | 15.93 | 15.99 | -4.708% | 980,627 | -1.376% | |
| 2026-09-22 | 17.30 | 17.38 | 16.66 | 16.78 | -0.651% | 979,709 | -6.019% | |
| 2026-09-21 | 17.20 | 17.27 | 16.86 | 16.89 | -1.401% | 750,381 | -6.631% | |
| 2026-09-18 | 17.44 | 17.45 | 17.08 | 17.13 | -3.001% | 1,877,795 | -7.939% | |
| 2026-09-17 | 18.20 | 18.20 | 17.65 | 17.66 | -0.675% | 571,199 | -10.702% | |
| 2026-09-16 | 17.87 | 18.10 | 17.63 | 17.78 | +0.169% | 681,166 | -11.305% | |
| 2026-09-15 | 18.27 | 18.33 | 17.70 | 17.75 | -2.740% | 944,499 | -11.155% | |
| 2026-09-14 | 18.18 | 18.48 | 18.18 | 18.25 | -0.328% | 680,803 | -13.589% | |
| 2026-09-11 | 18.56 | 18.58 | 18.18 | 18.31 | +0.604% | 636,466 | -13.872% | |
| 2026-09-10 | 18.11 | 18.43 | 17.79 | 18.20 | +0.497% | 652,848 | -13.352% | |
| 2026-09-09 | 18.30 | 18.48 | 18.07 | 18.11 | -1.843% | 798,123 | -12.921% | |
| 2026-09-08 | 18.90 | 18.91 | 18.31 | 18.45 | -2.792% | 932,474 | -14.526% | |
| 2026-09-04 | 18.51 | 19.19 | 18.51 | 18.98 | +1.660% | 812,342 | -16.913% | |
| 2026-09-03 | 19.08 | 19.30 | 18.33 | 18.67 | -0.691% | 716,375 | -15.533% | |
| 2026-09-02 | 18.53 | 19.05 | 18.53 | 18.80 | +2.063% | 700,786 | -16.117% | |
| 2026-09-01 | 18.11 | 18.51 | 17.90 | 18.42 | +0.656% | 811,645 | -14.387% | |
| 2026-08-31 | 19.12 | 19.12 | 18.26 | 18.30 | -4.787% | 1,181,154 | -13.825% | |
| 2026-08-28 | 19.38 | 19.57 | 19.20 | 19.22 | -0.363% | 732,248 | -17.950% | |
| 2026-08-27 | 19.16 | 19.43 | 19.06 | 19.29 | -0.772% | 758,871 | -18.248% | |
| 2026-08-26 | 19.47 | 19.80 | 19.18 | 19.44 | +0.413% | 654,557 | -18.879% | |
| 2026-08-25 | 19.20 | 19.38 | 18.95 | 19.36 | +0.991% | 750,434 | -18.543% | |
| 2026-08-24 | 18.81 | 19.30 | 18.81 | 19.17 | +1.968% | 747,286 | -17.736% | |
| 2026-08-21 | 18.69 | 18.92 | 18.65 | 18.80 | +1.402% | 742,031 | -16.117% | |
| 2026-08-20 | 19.11 | 19.13 | 18.23 | 18.54 | -4.923% | 804,180 | -14.941% | |
| 2026-08-19 | 19.36 | 19.71 | 19.20 | 19.50 | +1.721% | 681,240 | -19.128% | |
| 2026-08-18 | 19.49 | 19.51 | 19.16 | 19.17 | -1.287% | 601,980 | -17.736% | |
| 2026-08-17 | 19.54 | 19.60 | 19.19 | 19.42 | -1.019% | 777,835 | -18.795% | |
| 2026-08-14 | 19.64 | 19.71 | 19.42 | 19.62 | -0.280% | 781,431 | -19.623% | |
| 2026-08-13 | 19.33 | 19.75 | 19.20 | 19.68 | +3.335% | 651,114 | -19.848% | |
| 2026-08-12 | 19.15 | 19.25 | 18.76 | 19.04 | -0.314% | 807,186 | -17.174% | |
| 2026-08-11 | 19.20 | 19.45 | 19.01 | 19.10 | -0.624% | 791,326 | -17.435% | |
| 2026-08-10 | 19.58 | 19.65 | 19.16 | 19.22 | -3.076% | 839,167 | -17.950% | |
| 2026-08-07 | 19.46 | 19.91 | 19.42 | 19.83 | +1.640% | 1,111,890 | -20.474% | |
| 2026-08-06 | 20.00 | 20.01 | 19.36 | 19.51 | -3.032% | 1,575,844 | -19.170% | |
| 2026-08-05 | 21.00 | 21.22 | 20.00 | 20.12 | -1.997% | 1,013,824 | -21.620% | |
| 2026-08-04 | 20.28 | 20.88 | 20.28 | 20.53 | +1.133% | 1,136,577 | -23.186% | |
| 2026-08-03 | 19.68 | 20.35 | 19.67 | 20.30 | +4.693% | 935,002 | -22.315% | |
| 2026-07-31 | 20.03 | 20.12 | 18.90 | 19.39 | -3.628% | 4,170,040 | -18.669% | |
| 2026-07-30 | 19.68 | 20.93 | 19.33 | 20.12 | -3.962% | 1,379,029 | -21.620% | |
| 2026-07-29 | 21.36 | 21.40 | 20.83 | 20.95 | -2.964% | 959,280 | -24.726% | |
| 2026-07-28 | 20.82 | 21.70 | 20.80 | 21.59 | +4.755% | 995,483 | -26.957% | |
| 2026-07-27 | 20.76 | 21.31 | 20.56 | 20.61 | +0.733% | 857,368 | -23.484% | |
| 2026-07-24 | 21.06 | 21.45 | 20.43 | 20.46 | -2.941% | 1,133,255 | -22.923% | |
| 2026-07-23 | 21.07 | 21.23 | 20.74 | 21.08 | -1.587% | 785,231 | -25.190% | |
| 2026-07-22 | 21.97 | 22.20 | 21.23 | 21.42 | -2.236% | 1,070,934 | -26.377% | |
| 2026-07-21 | 21.83 | 22.00 | 21.46 | 21.91 | +1.014% | 865,746 | -28.024% | |
| 2026-07-20 | 22.37 | 22.37 | 21.62 | 21.69 | -2.121% | 720,637 | -27.294% | |
| 2026-07-17 | 22.58 | 23.10 | 22.03 | 22.16 | -2.636% | 831,089 | -28.836% | |
| 2026-07-16 | 22.00 | 22.93 | 21.93 | 22.76 | +3.643% | 902,029 | -30.712% | |
| 2026-07-15 | 21.07 | 22.24 | 21.07 | 21.96 | +4.175% | 1,159,036 | -28.188% | |
| 2026-07-14 | 21.22 | 21.34 | 20.69 | 21.08 | -0.331% | 863,268 | -25.190% | |
| 2026-07-13 | 21.23 | 21.64 | 21.06 | 21.15 | -0.047% | 740,224 | -25.437% | |
| 2026-07-10 | 20.64 | 21.89 | 20.51 | 21.16 | +4.134% | 1,011,839 | -25.473% | |
| 2026-07-09 | 19.81 | 20.34 | 19.60 | 20.32 | +2.368% | 705,430 | -22.392% | |
| 2026-07-08 | 20.27 | 20.27 | 19.24 | 19.85 | -3.218% | 714,639 | -20.554% | |
| 2026-07-07 | 20.78 | 20.90 | 20.28 | 20.51 | -0.097% | 920,193 | -23.111% | |
| 2026-07-06 | 19.89 | 20.56 | 19.59 | 20.53 | +3.218% | 777,357 | -23.186% | |
| 2026-07-02 | 20.88 | 21.00 | 19.44 | 19.89 | -4.052% | 965,402 | -20.714% | |
| 2026-07-01 | 21.14 | 21.34 | 20.70 | 20.73 | -2.309% | 796,501 | -23.927% | |
| 2026-06-30 | 20.65 | 21.25 | 20.42 | 21.22 | +1.726% | 1,273,994 | -25.683% | |
| 2026-06-29 | 20.31 | 20.96 | 19.79 | 20.86 | +2.055% | 1,359,050 | -24.401% | |
| 2026-06-26 | 19.61 | 20.49 | 19.48 | 20.44 | +3.024% | 3,479,625 | -22.847% | |
| 2026-06-25 | 19.59 | 20.36 | 19.47 | 19.84 | +1.276% | 1,293,699 | -20.514% | |
| 2026-06-24 | 18.82 | 19.59 | 18.76 | 19.59 | +4.815% | 1,178,444 | -19.500% | |
| 2026-06-23 | 18.08 | 18.87 | 18.00 | 18.69 | +2.020% | 943,056 | -15.623% | |
| 2026-06-22 | 18.31 | 18.66 | 18.16 | 18.32 | 0.000% | 1,011,261 | -13.919% | |
| 2026-06-18 | 17.76 | 18.54 | 17.68 | 18.32 | +4.926% | 1,391,957 | -13.919% | |
| 2026-06-17 | 18.82 | 19.43 | 17.44 | 17.46 | -7.570% | 910,460 | -9.679% | |
| 2026-06-16 | 18.56 | 19.04 | 18.52 | 18.89 | +0.908% | 805,894 | -16.517% | Div $0.390 |
| 2026-06-15 | 19.27 | 19.40 | 18.69 | 18.72 | -1.162% | 985,721 | -15.759% | |
| 2026-06-12 | 18.77 | 19.10 | 18.57 | 18.94 | +1.883% | 699,331 | -16.737% | |
| 2026-06-11 | 18.15 | 18.61 | 17.82 | 18.59 | +2.821% | 888,744 | -15.169% | |
| 2026-06-10 | 18.82 | 18.88 | 18.04 | 18.08 | -4.237% | 979,279 | -12.777% | |
| 2026-06-09 | 19.00 | 19.64 | 18.55 | 18.88 | +0.693% | 738,432 | -16.472% | |
| 2026-06-08 | 18.42 | 18.92 | 18.20 | 18.75 | +2.627% | 676,967 | -15.893% | |
| 2026-06-05 | 18.29 | 18.42 | 18.00 | 18.27 | +0.385% | 752,910 | -13.684% | |
| 2026-06-04 | 18.21 | 18.36 | 18.00 | 18.20 | +1.733% | 872,880 | -13.352% | |
| 2026-06-03 | 18.50 | 18.54 | 17.85 | 17.89 | -3.869% | 837,774 | -11.850% | |
| 2026-06-02 | 19.06 | 19.06 | 18.60 | 18.61 | -2.361% | 687,331 | -15.261% | |
| 2026-06-01 | 19.05 | 19.29 | 18.84 | 19.06 | -0.781% | 818,666 | -17.261% | |
| 2026-05-29 | 19.43 | 19.52 | 19.06 | 19.21 | -1.081% | 1,087,845 | -17.907% | |
| 2026-05-28 | 18.89 | 19.58 | 18.75 | 19.42 | +2.806% | 795,761 | -18.795% | |
| 2026-05-27 | 18.41 | 19.11 | 18.38 | 18.89 | +4.307% | 771,110 | -16.517% | |
| 2026-05-26 | 18.07 | 18.42 | 18.00 | 18.11 | +1.513% | 670,407 | -12.921% | |
| 2026-05-22 | 17.74 | 18.02 | 17.64 | 17.84 | +0.791% | 538,062 | -11.603% | |
| 2026-05-21 | 17.30 | 17.90 | 17.00 | 17.70 | +1.085% | 926,533 | -10.904% | |
| 2026-05-20 | 17.07 | 17.61 | 16.77 | 17.51 | +2.578% | 768,993 | -9.937% | |
| 2026-05-19 | 17.16 | 17.27 | 16.71 | 17.07 | -0.929% | 603,052 | -7.616% | |
| 2026-05-18 | 17.28 | 17.56 | 17.02 | 17.23 | +0.584% | 740,162 | -8.474% | |
| 2026-05-15 | 17.37 | 17.68 | 16.97 | 17.13 | -1.608% | 743,351 | -7.939% | |
| 2026-05-14 | 17.52 | 17.75 | 17.32 | 17.41 | +0.752% | 578,634 | -9.420% | |
| 2026-05-13 | 17.79 | 17.91 | 17.01 | 17.28 | -3.786% | 831,242 | -8.738% | |
| 2026-05-12 | 17.99 | 18.14 | 17.55 | 17.96 | -0.167% | 736,258 | -12.194% | |
| 2026-05-11 | 18.84 | 18.86 | 17.88 | 17.99 | -4.207% | 845,883 | -12.340% | |
| 2026-05-08 | 18.89 | 19.05 | 18.55 | 18.78 | +0.107% | 638,649 | -16.028% | |
| 2026-05-07 | 18.99 | 19.28 | 18.62 | 18.76 | -1.315% | 785,653 | -15.938% | |
| 2026-05-06 | 19.01 | 19.45 | 18.89 | 19.01 | +1.495% | 745,845 | -17.044% | |
| 2026-05-05 | 18.63 | 18.94 | 18.50 | 18.73 | +1.353% | 712,079 | -15.804% | |
| 2026-05-04 | 19.16 | 19.23 | 18.18 | 18.48 | -3.700% | 1,046,395 | -14.665% | |
| 2026-05-01 | 19.96 | 19.96 | 18.85 | 19.19 | -2.885% | 1,180,038 | -17.822% | |
| 2026-04-30 | 19.38 | 20.46 | 18.93 | 19.76 | +4.329% | 1,790,594 | -20.192% | |
| 2026-04-29 | 19.06 | 19.50 | 18.73 | 18.94 | -0.630% | 1,087,424 | -16.737% | |
| 2026-04-28 | 19.26 | 19.39 | 18.93 | 19.06 | -0.574% | 748,601 | -17.261% | |
| 2026-04-27 | 19.71 | 19.85 | 19.13 | 19.17 | -3.035% | 894,569 | -17.736% | |
| 2026-04-24 | 19.55 | 19.86 | 19.18 | 19.77 | +1.177% | 662,047 | -20.233% | |
| 2026-04-23 | 19.96 | 20.09 | 19.41 | 19.54 | -2.104% | 612,742 | -19.294% | |
| 2026-04-22 | 20.05 | 20.27 | 19.61 | 19.96 | +0.910% | 807,146 | -20.992% | |
| 2026-04-21 | 20.75 | 20.99 | 19.64 | 19.78 | -0.653% | 970,218 | -20.273% | |
| 2026-04-20 | 19.82 | 20.01 | 19.65 | 19.91 | 0.000% | 702,064 | -20.794% | |
| 2026-04-17 | 19.47 | 20.29 | 19.46 | 19.91 | +5.456% | 1,181,097 | -20.794% | |
| 2026-04-16 | 18.89 | 19.27 | 18.76 | 18.88 | -0.211% | 767,907 | -16.472% | |
| 2026-04-15 | 19.03 | 19.28 | 18.84 | 18.92 | -2.172% | 748,714 | -16.649% | |
| 2026-04-14 | 18.60 | 19.39 | 18.37 | 19.34 | +4.090% | 682,185 | -18.459% | |
| 2026-04-13 | 18.21 | 18.64 | 17.93 | 18.58 | +1.033% | 685,990 | -15.124% | |
| 2026-04-10 | 18.53 | 18.62 | 18.12 | 18.39 | -0.595% | 631,631 | -14.247% | |
| 2026-04-09 | 18.12 | 18.72 | 17.92 | 18.50 | +2.097% | 648,024 | -14.757% | |
| 2026-04-08 | 18.40 | 19.02 | 17.95 | 18.12 | +3.780% | 818,871 | -12.969% | |
| 2026-04-07 | 17.84 | 17.90 | 17.17 | 17.46 | -4.171% | 853,053 | -9.679% | Div $0.390 |
| 2026-04-06 | 17.56 | 18.25 | 17.44 | 18.22 | +3.936% | 972,399 | -13.447% | |
| 2026-04-02 | 17.50 | 17.80 | 17.09 | 17.53 | -1.957% | 782,288 | -10.040% | |
| 2026-04-01 | 18.14 | 18.34 | 17.75 | 17.88 | -0.942% | 822,275 | -11.801% | |
| 2026-03-31 | 18.40 | 18.50 | 17.38 | 18.05 | +0.222% | 874,177 | -12.632% | |
| 2026-03-30 | 18.20 | 18.49 | 17.97 | 18.01 | -0.332% | 906,005 | -12.438% | |
| 2026-03-27 | 18.18 | 18.45 | 17.97 | 18.07 | -1.900% | 762,576 | -12.728% | |
| 2026-03-26 | 18.33 | 18.52 | 18.06 | 18.42 | +0.491% | 694,415 | -14.387% | |
| 2026-03-25 | 18.76 | 18.97 | 18.03 | 18.33 | -0.704% | 654,678 | -13.966% | |
| 2026-03-24 | 18.42 | 18.71 | 18.27 | 18.46 | -0.592% | 657,760 | -14.572% | |
| 2026-03-23 | 17.89 | 18.86 | 17.69 | 18.57 | +7.902% | 1,100,828 | -15.078% | |
| 2026-03-20 | 17.20 | 17.24 | 16.77 | 17.21 | -0.058% | 2,238,599 | -8.367% | |
| 2026-03-19 | 17.58 | 17.89 | 16.84 | 17.22 | -2.712% | 945,941 | -8.420% | |
| 2026-03-18 | 17.97 | 18.18 | 17.66 | 17.70 | -2.210% | 897,070 | -10.904% | |
| 2026-03-17 | 17.97 | 18.43 | 17.97 | 18.10 | +1.685% | 641,607 | -12.873% | |
| 2026-03-16 | 18.30 | 18.69 | 17.71 | 17.80 | -2.732% | 1,008,803 | -11.404% | |
| 2026-03-13 | 18.08 | 18.52 | 17.99 | 18.30 | +2.064% | 879,214 | -13.825% | |
| 2026-03-12 | 18.18 | 18.18 | 17.55 | 17.93 | -2.022% | 1,300,693 | -12.047% | |
| 2026-03-11 | 19.29 | 19.50 | 18.05 | 18.30 | -4.935% | 950,492 | -13.825% | |
| 2026-03-10 | 18.97 | 19.40 | 18.57 | 19.25 | +0.891% | 1,009,939 | -18.078% | |
| 2026-03-09 | 19.22 | 19.22 | 18.02 | 19.08 | -2.950% | 1,045,970 | -17.348% | |
| 2026-03-06 | 20.36 | 20.36 | 19.20 | 19.66 | -4.609% | 694,708 | -19.786% | |
| 2026-03-05 | 20.38 | 21.02 | 20.25 | 20.61 | +0.049% | 665,221 | -23.484% | |
| 2026-03-04 | 20.65 | 20.79 | 20.12 | 20.60 | -0.290% | 665,814 | -23.447% | |
| 2026-03-03 | 20.21 | 20.75 | 19.72 | 20.66 | -1.054% | 693,880 | -23.669% | |
| 2026-03-02 | 20.80 | 21.07 | 20.35 | 20.88 | -2.657% | 802,677 | -24.473% | |
| 2026-02-27 | 21.60 | 21.69 | 20.96 | 21.45 | -2.633% | 1,006,870 | -26.480% | |
| 2026-02-26 | 21.78 | 22.32 | 21.51 | 22.03 | +2.275% | 976,555 | -28.416% | |
| 2026-02-25 | 21.65 | 21.69 | 21.05 | 21.54 | -0.370% | 573,742 | -26.787% | |
| 2026-02-24 | 21.50 | 21.88 | 21.27 | 21.62 | +1.217% | 821,100 | -27.058% | |
| 2026-02-23 | 22.72 | 22.72 | 20.99 | 21.36 | -6.234% | 979,994 | -26.170% | |
| 2026-02-20 | 22.20 | 23.02 | 21.89 | 22.78 | +2.613% | 1,734,827 | -30.773% | |
| 2026-02-19 | 20.88 | 23.98 | 20.74 | 22.20 | +6.322% | 1,797,449 | -28.964% | |
| 2026-02-18 | 20.19 | 21.21 | 20.01 | 20.88 | +3.366% | 1,040,957 | -24.473% | |
| 2026-02-17 | 20.35 | 20.40 | 19.61 | 20.20 | -0.542% | 627,330 | -21.931% | |
| 2026-02-13 | 19.98 | 20.35 | 19.55 | 20.31 | +2.421% | 524,320 | -22.354% | |
| 2026-02-12 | 20.05 | 20.25 | 19.45 | 19.83 | +0.101% | 531,791 | -20.474% | |
| 2026-02-11 | 20.70 | 20.70 | 19.67 | 19.81 | -3.271% | 540,468 | -20.394% | |
| 2026-02-10 | 20.62 | 20.84 | 20.42 | 20.48 | -1.063% | 458,565 | -22.998% | |
| 2026-02-09 | 20.54 | 20.83 | 20.11 | 20.70 | +0.779% | 388,308 | -23.816% | |
| 2026-02-06 | 19.82 | 20.62 | 19.75 | 20.54 | +3.476% | 646,634 | -23.223% | |
| 2026-02-05 | 20.25 | 20.48 | 19.40 | 19.85 | -2.601% | 556,570 | -20.554% | |
| 2026-02-04 | 19.95 | 20.52 | 19.85 | 20.38 | +3.557% | 694,624 | -22.620% | |
| 2026-02-03 | 19.58 | 20.12 | 19.29 | 19.68 | -0.455% | 842,341 | -19.868% | |
| 2026-02-02 | 19.01 | 19.80 | 18.76 | 19.77 | +4.603% | 814,518 | -20.233% | |
| 2026-01-30 | 18.61 | 19.13 | 18.46 | 18.90 | +1.613% | 1,045,632 | -16.561% | |
| 2026-01-29 | 18.91 | 19.04 | 18.48 | 18.60 | -1.639% | 874,846 | -15.215% | |
| 2026-01-28 | 19.40 | 19.52 | 18.91 | 18.91 | -2.071% | 472,429 | -16.605% | |
| 2026-01-27 | 19.20 | 19.47 | 18.82 | 19.31 | 0.000% | 376,242 | -18.332% | |
| 2026-01-26 | 19.48 | 19.54 | 19.06 | 19.31 | +0.104% | 457,729 | -18.332% | |
| 2026-01-23 | 19.40 | 19.89 | 19.14 | 19.29 | -0.874% | 534,568 | -18.248% | |
| 2026-01-22 | 19.68 | 19.90 | 19.20 | 19.46 | +0.154% | 592,656 | -18.962% | |
| 2026-01-21 | 19.35 | 19.90 | 19.30 | 19.43 | +1.728% | 578,415 | -18.837% | |
| 2026-01-20 | 19.52 | 19.63 | 18.96 | 19.10 | -5.211% | 800,161 | -17.435% | |
| 2026-01-16 | 20.22 | 20.22 | 19.85 | 20.15 | +0.199% | 507,214 | -21.737% | |
| 2026-01-15 | 19.56 | 20.27 | 19.41 | 20.11 | +2.917% | 589,254 | -21.581% | |
| 2026-01-14 | 19.57 | 19.77 | 18.89 | 19.54 | -0.913% | 808,509 | -19.294% | |
| 2026-01-13 | 19.20 | 19.74 | 19.12 | 19.72 | +2.655% | 658,241 | -20.030% | |
| 2026-01-12 | 19.56 | 19.77 | 18.79 | 19.21 | -3.175% | 672,954 | -17.907% | |
| 2026-01-09 | 19.35 | 20.08 | 18.53 | 19.84 | +4.311% | 774,129 | -20.514% | |
| 2026-01-08 | 18.26 | 19.36 | 18.14 | 19.02 | +3.145% | 1,008,706 | -17.087% | |
| 2026-01-07 | 18.60 | 18.86 | 17.70 | 18.44 | -1.390% | 941,491 | -14.479% | |
| 2026-01-06 | 17.52 | 18.79 | 17.36 | 18.70 | +6.009% | 922,508 | -15.668% | |
| 2026-01-05 | 17.41 | 17.91 | 17.36 | 17.64 | +1.671% | 772,974 | -10.601% | |
| 2026-01-02 | 17.76 | 17.77 | 17.16 | 17.35 | -1.196% | 641,627 | -9.107% | |
| 2025-12-31 | 17.59 | 17.77 | 17.50 | 17.56 | -0.057% | 619,876 | -10.194% | |
| 2025-12-30 | 17.69 | 17.71 | 17.45 | 17.57 | -1.125% | 531,390 | -10.245% | |
| 2025-12-29 | 17.64 | 17.80 | 17.46 | 17.77 | +0.851% | 690,474 | -11.255% | |
| 2025-12-26 | 17.69 | 17.86 | 17.53 | 17.62 | -0.227% | 428,937 | -10.499% | |
| 2025-12-24 | 17.54 | 17.77 | 17.54 | 17.66 | +0.512% | 247,964 | -10.702% | |
| 2025-12-23 | 17.73 | 17.94 | 17.45 | 17.57 | -0.847% | 841,608 | -10.245% | |
| 2025-12-22 | 17.35 | 17.92 | 17.32 | 17.72 | +2.309% | 826,737 | -11.005% | |
| 2025-12-19 | 17.65 | 17.85 | 17.19 | 17.32 | -2.587% | 1,604,485 | -8.949% | |
| 2025-12-18 | 17.94 | 18.26 | 17.66 | 17.78 | -0.056% | 778,190 | -11.305% | |
| 2025-12-17 | 17.51 | 18.06 | 17.36 | 17.79 | -0.725% | 892,958 | -11.355% | Div $0.390 |
| 2025-12-16 | 18.08 | 18.26 | 17.79 | 17.92 | -0.775% | 912,487 | -11.998% | |
| 2025-12-15 | 18.36 | 18.36 | 17.84 | 18.06 | -0.933% | 999,037 | -12.680% | |
| 2025-12-12 | 18.67 | 18.70 | 18.20 | 18.23 | -1.778% | 596,080 | -13.494% | |
| 2025-12-11 | 19.03 | 19.54 | 18.45 | 18.56 | -2.419% | 742,018 | -15.032% | |
| 2025-12-10 | 18.20 | 19.07 | 18.10 | 19.02 | +4.563% | 1,063,325 | -17.087% | |
| 2025-12-09 | 18.16 | 18.48 | 17.78 | 18.19 | +0.331% | 598,579 | -13.304% | |
| 2025-12-08 | 18.88 | 18.89 | 17.98 | 18.13 | -3.871% | 1,201,164 | -13.017% | |
| 2025-12-05 | 18.53 | 19.09 | 18.50 | 18.86 | +1.726% | 592,635 | -16.384% | |
| 2025-12-04 | 19.12 | 19.49 | 18.46 | 18.54 | -2.215% | 647,393 | -14.941% | |
| 2025-12-03 | 18.04 | 19.07 | 18.04 | 18.96 | +5.100% | 604,595 | -16.825% | |
| 2025-12-02 | 18.13 | 18.23 | 17.78 | 18.04 | -0.166% | 561,612 | -12.583% | |
| 2025-12-01 | 17.88 | 18.37 | 17.49 | 18.07 | +0.837% | 480,273 | -12.728% | |
| 2025-11-28 | 18.39 | 18.39 | 17.84 | 17.92 | -1.862% | 308,164 | -11.998% | |
| 2025-11-26 | 18.08 | 18.52 | 18.07 | 18.26 | +0.110% | 686,044 | -13.636% | |
| 2025-11-25 | 17.49 | 18.61 | 17.48 | 18.24 | +4.229% | 844,295 | -13.542% | |
| 2025-11-24 | 17.44 | 17.78 | 17.15 | 17.50 | +0.575% | 1,122,099 | -9.886% | |
| 2025-11-21 | 16.38 | 17.66 | 16.35 | 17.40 | +6.880% | 885,460 | -9.368% | |
| 2025-11-20 | 16.19 | 16.46 | 16.02 | 16.28 | +1.118% | 944,417 | -3.133% | |
| 2025-11-19 | 16.25 | 16.25 | 15.82 | 16.10 | -0.310% | 675,758 | -2.050% | |
| 2025-11-18 | 16.25 | 16.34 | 15.95 | 16.15 | -1.883% | 636,432 | -2.353% | |
| 2025-11-17 | 16.86 | 17.22 | 16.40 | 16.46 | -2.948% | 864,072 | -4.192% | |
| 2025-11-14 | 16.84 | 17.08 | 16.68 | 16.96 | -0.411% | 787,784 | -7.017% | |
| 2025-11-13 | 17.41 | 17.64 | 16.84 | 17.03 | -2.463% | 686,501 | -7.399% | |
| 2025-11-12 | 17.54 | 17.90 | 17.41 | 17.46 | -0.342% | 895,090 | -9.679% | |
| 2025-11-11 | 17.55 | 17.85 | 17.40 | 17.52 | 0.000% | 737,949 | -9.989% | |
| 2025-11-10 | 18.02 | 18.19 | 17.34 | 17.52 | -1.573% | 808,204 | -9.989% | |
| 2025-11-07 | 18.59 | 18.72 | 17.79 | 17.80 | -4.146% | 1,119,364 | -11.404% | |
| 2025-11-06 | 19.54 | 19.68 | 18.52 | 18.57 | -6.401% | 1,081,302 | -15.078% | |
| 2025-11-05 | 19.81 | 19.95 | 18.70 | 19.84 | +0.354% | 970,884 | -20.514% | |
| 2025-11-04 | 20.01 | 20.03 | 19.55 | 19.77 | -1.199% | 803,712 | -20.233% | |
| 2025-11-03 | 19.38 | 20.09 | 18.80 | 20.01 | +3.251% | 1,546,772 | -21.189% | |
| 2025-10-31 | 19.37 | 19.82 | 18.93 | 19.38 | +0.207% | 1,268,787 | -18.627% | |
| 2025-10-30 | 22.17 | 22.93 | 18.61 | 19.34 | -16.313% | 2,446,904 | -18.459% | |
| 2025-10-29 | 23.60 | 23.89 | 22.87 | 23.11 | -2.076% | 998,993 | -31.761% | |
| 2025-10-28 | 23.24 | 23.84 | 23.06 | 23.60 | +1.375% | 876,126 | -33.178% | |
| 2025-10-27 | 23.00 | 23.37 | 22.78 | 23.28 | +2.420% | 582,702 | -32.259% | |
| 2025-10-24 | 23.00 | 23.30 | 22.70 | 22.73 | -0.044% | 474,908 | -30.620% | |
| 2025-10-23 | 22.44 | 23.00 | 22.34 | 22.74 | +1.112% | 690,429 | -30.651% | |
| 2025-10-22 | 22.88 | 23.10 | 22.45 | 22.49 | -1.747% | 495,000 | -29.880% | |
| 2025-10-21 | 22.37 | 22.95 | 22.37 | 22.89 | +2.325% | 507,456 | -31.105% | |
| 2025-10-20 | 21.97 | 22.44 | 21.87 | 22.37 | +2.803% | 455,787 | -29.504% | |
| 2025-10-17 | 21.61 | 21.98 | 21.30 | 21.76 | +0.508% | 486,168 | -27.528% | |
| 2025-10-16 | 21.68 | 21.75 | 21.29 | 21.65 | -0.092% | 462,594 | -27.159% | |
| 2025-10-15 | 21.53 | 21.91 | 21.42 | 21.67 | +1.167% | 549,829 | -27.227% | |
| 2025-10-14 | 20.50 | 21.60 | 20.50 | 21.42 | +2.292% | 545,531 | -26.377% | |
| 2025-10-13 | 20.79 | 21.07 | 20.59 | 20.94 | +2.496% | 666,728 | -24.690% | |
| 2025-10-10 | 21.29 | 21.67 | 20.34 | 20.43 | -4.039% | 790,852 | -22.810% | |
| 2025-10-09 | 21.45 | 21.66 | 21.11 | 21.29 | -0.885% | 453,271 | -25.928% | |
| 2025-10-08 | 20.88 | 21.66 | 20.63 | 21.48 | +3.568% | 722,406 | -26.583% | |
| 2025-10-07 | 22.03 | 22.05 | 20.69 | 20.74 | -5.856% | 956,043 | -23.963% | |
| 2025-10-06 | 22.76 | 22.94 | 21.97 | 22.03 | -3.122% | 756,997 | -28.416% | |
| 2025-10-03 | 22.93 | 23.33 | 22.63 | 22.74 | -0.176% | 708,238 | -30.651% | |
| 2025-10-02 | 22.88 | 23.11 | 22.65 | 22.78 | -0.175% | 649,047 | -30.773% | |
| 2025-10-01 | 23.65 | 23.92 | 22.81 | 22.82 | -3.428% | 955,361 | -30.894% | |
| 2025-09-30 | 23.84 | 23.94 | 23.21 | 23.63 | -2.476% | 744,612 | -33.263% | Div $0.390 |
| 2025-09-29 | 24.67 | 24.74 | 24.04 | 24.23 | -0.859% | 1,235,176 | -34.915% | |
| 2025-09-26 | 23.96 | 24.50 | 23.85 | 24.44 | +1.940% | 843,872 | -35.475% | |
| 2025-09-25 | 24.76 | 24.76 | 23.88 | 23.98 | -3.637% | 667,226 | -34.223% | |
| 2025-09-24 | 25.08 | 25.41 | 24.85 | 24.88 | -1.074% | 637,873 | -36.616% | |
| 2025-09-23 | 25.63 | 26.08 | 25.12 | 25.15 | -1.373% | 516,416 | -37.296% | |
| 2025-09-22 | 26.40 | 26.40 | 25.48 | 25.50 | -3.991% | 913,321 | -38.157% | |
| 2025-09-19 | 27.39 | 27.46 | 26.30 | 26.56 | -2.853% | 1,174,666 | -40.625% | |
| 2025-09-18 | 26.97 | 27.38 | 26.72 | 27.34 | +2.206% | 886,194 | -42.319% | |
| 2025-09-17 | 27.48 | 28.02 | 26.65 | 26.75 | -2.194% | 714,473 | -41.047% | |
| 2025-09-16 | 27.20 | 27.41 | 26.95 | 27.35 | +1.034% | 1,108,168 | -42.340% | |
| 2025-09-15 | 26.12 | 27.38 | 25.91 | 27.07 | +8.193% | 1,419,539 | -41.744% | |
| 2025-09-12 | 25.39 | 25.43 | 24.97 | 25.02 | -1.959% | 502,229 | -36.970% | |
| 2025-09-11 | 25.17 | 25.59 | 24.95 | 25.52 | +1.391% | 745,411 | -38.205% | |
| 2025-09-10 | 25.12 | 25.45 | 24.93 | 25.17 | -0.592% | 590,431 | -37.346% | |
| 2025-09-09 | 24.97 | 25.73 | 24.93 | 25.32 | -0.354% | 771,279 | -37.717% | |
| 2025-09-08 | 25.47 | 25.70 | 24.89 | 25.41 | +0.039% | 811,663 | -37.938% | |
| 2025-09-05 | 25.46 | 25.76 | 24.89 | 25.40 | +0.435% | 665,750 | -37.913% | |
| 2025-09-04 | 25.03 | 25.30 | 24.66 | 25.29 | +1.648% | 552,120 | -37.643% | |
| 2025-09-03 | 24.63 | 25.14 | 24.39 | 24.88 | +0.121% | 563,577 | -36.616% | |
| 2025-09-02 | 25.25 | 25.25 | 24.75 | 24.85 | -2.204% | 592,942 | -36.539% | |
| 2025-08-29 | 25.81 | 26.00 | 25.39 | 25.41 | -1.740% | 506,569 | -37.938% | |
| 2025-08-28 | 25.92 | 26.20 | 25.54 | 25.86 | -0.806% | 653,191 | -39.018% | |
| 2025-08-27 | 25.65 | 26.15 | 25.54 | 26.07 | +1.955% | 548,205 | -39.509% | |
| 2025-08-26 | 25.20 | 25.65 | 25.16 | 25.57 | +1.428% | 656,463 | -38.326% | |
| 2025-08-25 | 25.18 | 25.38 | 24.67 | 25.21 | -0.079% | 482,983 | -37.445% | |
| 2025-08-22 | 24.17 | 25.36 | 24.02 | 25.23 | +5.831% | 887,191 | -37.495% | |
| 2025-08-21 | 23.72 | 23.98 | 23.58 | 23.84 | -0.832% | 416,615 | -33.851% | |
| 2025-08-20 | 24.41 | 24.76 | 23.84 | 24.04 | -1.596% | 538,743 | -34.401% | |
| 2025-08-19 | 24.10 | 25.07 | 24.00 | 24.43 | +1.792% | 584,576 | -35.448% | |
| 2025-08-18 | 23.35 | 24.06 | 23.31 | 24.00 | +3.137% | 561,203 | -34.292% | |
| 2025-08-15 | 23.33 | 23.44 | 22.98 | 23.27 | 0.000% | 611,602 | -32.230% | |
| 2025-08-14 | 23.10 | 23.44 | 23.02 | 23.27 | -1.482% | 502,106 | -32.230% | |
| 2025-08-13 | 22.65 | 23.78 | 22.57 | 23.62 | +4.375% | 683,729 | -33.235% | |
| 2025-08-12 | 21.60 | 22.65 | 21.60 | 22.63 | +5.797% | 685,114 | -30.314% | |
| 2025-08-11 | 21.61 | 21.80 | 21.23 | 21.39 | -1.064% | 781,751 | -26.274% | |
| 2025-08-08 | 21.89 | 21.95 | 21.37 | 21.62 | -1.233% | 936,045 | -27.058% | |
| 2025-08-07 | 22.03 | 22.05 | 21.68 | 21.89 | +0.644% | 757,109 | -27.958% | |
| 2025-08-06 | 21.50 | 21.76 | 21.16 | 21.75 | +1.022% | 894,887 | -27.494% | |
| 2025-08-05 | 21.36 | 21.55 | 21.11 | 21.53 | +1.413% | 1,015,436 | -26.753% | |
| 2025-08-04 | 20.97 | 21.38 | 20.77 | 21.23 | +2.461% | 932,513 | -25.718% | |
| 2025-08-01 | 20.33 | 20.73 | 19.64 | 20.72 | +0.412% | 1,727,693 | -23.890% | |
| 2025-07-31 | 24.97 | 25.19 | 20.57 | 20.64 | -15.291% | 2,075,351 | -23.576% | |
| 2025-07-30 | 25.03 | 25.04 | 24.13 | 24.36 | -1.616% | 824,154 | -35.263% | |
| 2025-07-29 | 25.23 | 25.23 | 24.65 | 24.76 | -1.551% | 989,637 | -36.309% | |
| 2025-07-28 | 25.10 | 25.20 | 24.56 | 25.15 | +0.279% | 665,938 | -37.296% | |
| 2025-07-25 | 25.58 | 25.76 | 24.70 | 25.08 | -0.397% | 499,830 | -37.121% | |
| 2025-07-24 | 25.59 | 26.35 | 25.02 | 25.18 | -2.780% | 1,209,307 | -37.371% | |
| 2025-07-23 | 24.48 | 25.96 | 24.27 | 25.90 | +6.804% | 706,747 | -39.112% | |
| 2025-07-22 | 23.87 | 24.31 | 23.78 | 24.25 | +2.624% | 567,057 | -34.969% | |
| 2025-07-21 | 24.65 | 24.83 | 23.62 | 23.63 | -3.275% | 458,016 | -33.263% | |
| 2025-07-18 | 24.82 | 24.82 | 24.22 | 24.43 | -0.610% | 484,255 | -35.448% | |
| 2025-07-17 | 25.11 | 25.27 | 24.50 | 24.58 | -1.641% | 425,194 | -35.842% | |
| 2025-07-16 | 25.23 | 25.47 | 24.54 | 24.99 | -0.399% | 450,838 | -36.895% | |
| 2025-07-15 | 26.01 | 26.18 | 25.06 | 25.09 | -3.463% | 447,499 | -37.146% | |
| 2025-07-14 | 26.05 | 26.17 | 25.62 | 25.99 | -0.877% | 375,586 | -39.323% | |
| 2025-07-11 | 26.52 | 26.81 | 26.12 | 26.22 | -2.310% | 453,077 | -39.855% | |
| 2025-07-10 | 26.32 | 27.25 | 26.19 | 26.84 | +1.898% | 418,599 | -41.244% | |
| 2025-07-09 | 26.51 | 26.54 | 25.85 | 26.34 | +0.534% | 729,092 | -40.129% | |
| 2025-07-08 | 25.90 | 26.43 | 25.58 | 26.20 | +2.104% | 532,761 | -39.809% | |
| 2025-07-07 | 26.12 | 26.42 | 25.51 | 25.66 | -2.619% | 433,341 | -38.542% | |
| 2025-07-03 | 26.51 | 26.66 | 26.20 | 26.35 | +0.152% | 246,689 | -40.152% | |
| 2025-07-02 | 25.90 | 26.42 | 25.82 | 26.31 | +1.505% | 460,350 | -40.061% | |
| 2025-07-01 | 25.00 | 26.89 | 24.91 | 25.92 | +3.267% | 649,852 | -39.159% | |
| 2025-06-30 | 25.50 | 25.59 | 25.07 | 25.10 | -1.491% | 505,851 | -37.171% | |
| 2025-06-27 | 25.14 | 25.48 | 24.89 | 25.48 | +2.288% | 1,964,657 | -38.108% | |
| 2025-06-26 | 24.76 | 24.93 | 24.34 | 24.91 | +1.508% | 614,653 | -36.692% | |
| 2025-06-25 | 24.85 | 25.00 | 24.31 | 24.54 | -1.604% | 609,431 | -35.738% | |
| 2025-06-24 | 24.36 | 25.03 | 24.07 | 24.94 | +4.264% | 631,714 | -36.768% | |
| 2025-06-23 | 24.08 | 24.33 | 23.17 | 23.92 | -1.239% | 623,696 | -34.072% | |
| 2025-06-20 | 24.62 | 24.70 | 24.20 | 24.22 | -0.165% | 847,438 | -34.889% | |
| 2025-06-18 | 24.15 | 24.78 | 24.14 | 24.26 | -0.206% | 522,613 | -34.996% | |
| 2025-06-17 | 24.84 | 25.00 | 24.28 | 24.31 | -4.928% | 468,190 | -35.130% | Div $0.390 |
| 2025-06-16 | 25.19 | 25.71 | 24.56 | 25.57 | +4.624% | 661,178 | -38.326% | |
| 2025-06-13 | 25.52 | 25.94 | 24.32 | 24.44 | -5.637% | 620,180 | -35.475% | |
| 2025-06-12 | 25.99 | 26.20 | 25.78 | 25.90 | -1.483% | 571,234 | -39.112% | |
| 2025-06-11 | 27.04 | 27.19 | 26.11 | 26.29 | -2.049% | 596,884 | -40.015% | |
| 2025-06-10 | 26.01 | 26.89 | 25.89 | 26.84 | +3.350% | 557,971 | -41.244% | |
| 2025-06-09 | 25.69 | 26.18 | 25.59 | 25.97 | +2.164% | 471,546 | -39.276% | |
| 2025-06-06 | 24.90 | 25.45 | 24.82 | 25.42 | +3.840% | 492,709 | -37.962% | |
| 2025-06-05 | 24.15 | 24.66 | 24.04 | 24.48 | +1.366% | 453,939 | -35.580% | |
| 2025-06-04 | 24.31 | 24.55 | 24.07 | 24.15 | -0.576% | 507,853 | -34.700% | |
| 2025-06-03 | 23.48 | 24.35 | 23.48 | 24.29 | +4.249% | 584,936 | -35.076% | |
| 2025-06-02 | 22.93 | 23.35 | 22.55 | 23.30 | +1.569% | 587,443 | -32.318% | |
| 2025-05-30 | 22.71 | 23.14 | 22.66 | 22.94 | +0.087% | 607,369 | -31.255% | |
| 2025-05-29 | 23.09 | 23.24 | 22.69 | 22.92 | -0.218% | 481,463 | -31.195% | |
| 2025-05-28 | 23.18 | 23.26 | 22.78 | 22.97 | -0.949% | 424,494 | -31.345% | |
| 2025-05-27 | 23.23 | 23.46 | 22.89 | 23.19 | +1.355% | 548,474 | -31.997% | |
| 2025-05-23 | 22.59 | 23.06 | 22.53 | 22.88 | -2.264% | 467,033 | -31.075% | |
| 2025-05-22 | 23.57 | 23.75 | 23.24 | 23.41 | -1.057% | 429,055 | -32.636% | |
| 2025-05-21 | 24.80 | 24.80 | 23.64 | 23.66 | -4.865% | 409,349 | -33.347% | |
| 2025-05-20 | 25.07 | 25.27 | 24.76 | 24.87 | -0.600% | 325,669 | -36.590% | |
| 2025-05-19 | 24.60 | 25.21 | 24.44 | 25.02 | -0.358% | 277,626 | -36.970% | |
| 2025-05-16 | 24.86 | 25.34 | 24.80 | 25.11 | +1.006% | 369,307 | -37.196% | |
| 2025-05-15 | 24.84 | 24.99 | 24.64 | 24.86 | -0.758% | 284,356 | -36.565% | |
| 2025-05-14 | 25.13 | 25.81 | 25.02 | 25.05 | -1.261% | 527,107 | -37.046% | |
| 2025-05-13 | 26.12 | 26.12 | 25.37 | 25.37 | -2.722% | 412,703 | -37.840% | |
| 2025-05-12 | 25.53 | 26.76 | 25.30 | 26.08 | +10.228% | 702,829 | -39.532% | |
| 2025-05-09 | 23.98 | 24.15 | 23.59 | 23.66 | -1.417% | 432,278 | -33.347% | |
| 2025-05-08 | 23.62 | 24.60 | 23.48 | 24.00 | +3.717% | 453,002 | -34.292% | |
| 2025-05-07 | 24.21 | 24.21 | 22.98 | 23.14 | -0.772% | 588,997 | -31.850% | |
| 2025-05-06 | 23.84 | 23.89 | 23.29 | 23.32 | -3.517% | 536,671 | -32.376% | |
| 2025-05-05 | 24.07 | 24.68 | 23.71 | 24.17 | +0.041% | 603,921 | -34.754% | |
| 2025-05-02 | 23.74 | 24.63 | 23.63 | 24.16 | +1.941% | 762,757 | -34.727% | |
| 2025-05-01 | 22.39 | 23.85 | 21.67 | 23.70 | +19.095% | 1,613,427 | -33.460% | |
| 2025-04-30 | 20.33 | 20.40 | 19.69 | 19.90 | -3.163% | 826,603 | -20.754% | |
| 2025-04-29 | 20.51 | 20.68 | 20.30 | 20.55 | -0.436% | 399,948 | -23.260% | |
| 2025-04-28 | 20.65 | 21.14 | 20.43 | 20.64 | +0.438% | 486,147 | -23.595% | |
| 2025-04-25 | 20.60 | 20.95 | 20.27 | 20.55 | -0.820% | 368,636 | -23.260% | |
| 2025-04-24 | 20.55 | 20.80 | 20.26 | 20.72 | +1.618% | 423,317 | -23.890% | |
| 2025-04-23 | 21.22 | 21.75 | 20.36 | 20.39 | -0.730% | 441,369 | -22.658% | |
| 2025-04-22 | 20.19 | 20.84 | 20.13 | 20.54 | +2.751% | 473,490 | -23.223% | |
| 2025-04-21 | 20.39 | 20.39 | 19.68 | 19.99 | -2.725% | 420,742 | -21.111% | |
| 2025-04-17 | 20.39 | 20.69 | 20.27 | 20.55 | +0.884% | 469,779 | -23.260% | |
| 2025-04-16 | 20.49 | 21.34 | 20.05 | 20.37 | -0.537% | 598,596 | -22.582% | |
| 2025-04-15 | 21.14 | 21.30 | 20.43 | 20.48 | 0.000% | 540,888 | -22.998% |