Bread Financial Holdings, Inc. (BFH.PA) stock
BFH.PANYSEPersonal Credit InstitutionsFiscal year ends December 31Also trades as BFH, BFH.PB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 15/309% below fair value
$24.05−0.13 (-0.54%)
Close on Oct 30, 2026Market cap $4.06BP/E 8.2Yield 0.81%
Price history
Bread Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.05
-0.54% on the day
52-week range
$23.00 – $25.50
-5.7% from the high
Change over 52 weeks
-2.3%
From $24.61 on Nov 21, 2025
Average volume
9,586
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.30 | $24.30 | $24.00 | $24.05 | -0.54% | 4,595 |
| Oct 29, 2026 | $24.03 | $24.20 | $23.70 | $24.18 | +0.79% | 2,299 |
| Oct 28, 2026 | $23.90 | $23.99 | $23.71 | $23.99 | -0.08% | 13,035 |
| Oct 27, 2026 | $24.25 | $24.42 | $24.01 | $24.01 | -1.42% | 18,263 |
| Oct 26, 2026 | $24.41 | $24.58 | $24.30 | $24.36 | +0.21% | 7,757 |
| Oct 23, 2026 | $24.50 | $24.51 | $24.21 | $24.31 | -0.80% | 8,303 |
| Oct 22, 2026 | $24.60 | $24.60 | $24.50 | $24.50 | -0.46% | 1,617 |
| Oct 21, 2026 | $24.60 | $24.62 | $24.55 | $24.61 | +0.52% | 3,552 |
| Oct 20, 2026 | $24.50 | $24.50 | $24.20 | $24.49 | +1.39% | 3,339 |
| Oct 19, 2026 | $24.23 | $24.46 | $24.12 | $24.15 | -1.39% | 4,166 |
| Oct 16, 2026 | $24.72 | $24.76 | $24.49 | $24.49 | -0.04% | 6,611 |
| Oct 15, 2026 | $24.45 | $24.50 | $24.45 | $24.50 | +0.57% | 3,530 |
| Oct 14, 2026 | $24.37 | $24.63 | $24.20 | $24.36 | -0.37% | 36,299 |
| Oct 13, 2026 | $24.40 | $24.51 | $24.40 | $24.45 | +0.21% | 17,969 |
| Oct 12, 2026 | $24.38 | $24.40 | $24.25 | $24.40 | +0.08% | 1,113 |
| Oct 9, 2026 | $24.30 | $24.40 | $24.30 | $24.38 | +0.31% | 19,067 |
| Oct 8, 2026 | $24.46 | $24.46 | $24.16 | $24.31 | -0.51% | 15,592 |
| Oct 7, 2026 | $24.40 | $24.45 | $24.40 | $24.43 | +0.41% | 30,009 |
| Oct 6, 2026 | $24.33 | $24.33 | $24.33 | $24.33 | 0.00% | – |
| Oct 5, 2026 | $24.54 | $24.54 | $24.33 | $24.33 | +0.04% | 3,328 |
| Oct 2, 2026 | $24.24 | $24.37 | $24.24 | $24.32 | +0.50% | 3,158 |
| Oct 1, 2026 | $24.35 | $24.35 | $24.05 | $24.20 | -0.41% | 6,863 |
| Sep 30, 2026 | $24.18 | $24.30 | $24.18 | $24.30 | +0.07% | 5,901 |
| Sep 29, 2026 | $24.30 | $24.30 | $24.05 | $24.28 | +0.09% | 38,820 |
| Sep 28, 2026 | $24.14 | $24.42 | $24.14 | $24.26 | +0.04% | 31,137 |
| Sep 25, 2026 | $24.23 | $24.25 | $24.01 | $24.25 | 0.00% | 17,680 |
| Sep 24, 2026 | $24.35 | $24.50 | $24.22 | $24.25 | -0.33% | 3,549 |
| Sep 23, 2026 | $24.32 | $24.66 | $24.32 | $24.33 | -0.41% | 3,802 |
| Sep 22, 2026 | $24.35 | $24.45 | $24.27 | $24.43 | -0.37% | 24,805 |
| Sep 21, 2026 | $24.48 | $24.65 | $24.42 | $24.52 | +0.45% | 7,972 |
| Sep 18, 2026 | $24.44 | $24.44 | $24.37 | $24.41 | -0.08% | 8,136 |
| Sep 17, 2026 | $24.35 | $24.46 | $24.28 | $24.43 | +0.87% | 25,897 |
| Sep 16, 2026 | $24.52 | $24.52 | $24.20 | $24.22 | +0.08% | 18,238 |
| Sep 15, 2026 | $24.30 | $24.30 | $24.18 | $24.20 | -0.84% | 17,621 |
| Sep 14, 2026 | $24.47 | $24.47 | $24.30 | $24.41 | -0.27% | 6,357 |
| Sep 11, 2026 | $24.72 | $24.79 | $24.46 | $24.47 | -1.33% | 10,702 |
| Sep 10, 2026 | $24.65 | $25.02 | $24.65 | $24.80 | +0.58% | 10,219 |
| Sep 9, 2026 | $24.90 | $24.94 | $24.66 | $24.66 | -1.16% | 12,025 |
| Sep 8, 2026 | $24.89 | $24.95 | $24.89 | $24.95 | +0.05% | 4,310 |
| Sep 4, 2026 | $24.92 | $24.95 | $24.92 | $24.93 | +0.15% | 5,075 |
| Sep 3, 2026 | $24.94 | $24.99 | $24.90 | $24.90 | -0.18% | 8,214 |
| Sep 2, 2026 | $24.96 | $24.97 | $24.85 | $24.94 | +0.16% | 5,264 |
| Sep 1, 2026 | $24.85 | $24.90 | $24.85 | $24.90 | -0.24% | 2,706 |
| Aug 31, 2026 | $24.97 | $24.97 | $24.78 | $24.96 | -1.73% | 17,303 |
| Aug 28, 2026 | $25.42 | $25.42 | $25.40 | $25.40 | +0.06% | 7,765 |
| Aug 27, 2026 | $25.38 | $25.44 | $25.35 | $25.39 | +0.02% | 3,767 |
| Aug 26, 2026 | $25.34 | $25.38 | $25.34 | $25.38 | +0.40% | 6,618 |
| Aug 25, 2026 | $25.37 | $25.37 | $25.26 | $25.28 | -0.04% | 6,186 |
| Aug 24, 2026 | $25.30 | $25.38 | $25.29 | $25.29 | +0.10% | 2,541 |
| Aug 21, 2026 | $25.28 | $25.29 | $25.24 | $25.27 | -0.14% | 4,602 |
| Aug 20, 2026 | $25.34 | $25.34 | $25.28 | $25.30 | +0.24% | 2,691 |
| Aug 19, 2026 | $25.30 | $25.36 | $25.24 | $25.24 | -0.12% | 5,208 |
| Aug 18, 2026 | $25.28 | $25.31 | $25.26 | $25.27 | +0.36% | 5,556 |
| Aug 17, 2026 | $25.27 | $25.27 | $25.18 | $25.18 | -0.53% | 6,852 |
| Aug 14, 2026 | $25.26 | $25.32 | $25.24 | $25.32 | +0.24% | 7,985 |
| Aug 13, 2026 | $25.36 | $25.36 | $25.20 | $25.26 | +0.12% | 6,326 |
| Aug 12, 2026 | $25.20 | $25.35 | $25.15 | $25.23 | +0.30% | 15,214 |
| Aug 11, 2026 | $25.26 | $25.28 | $25.11 | $25.15 | -0.66% | 24,602 |
| Aug 10, 2026 | $25.10 | $25.32 | $25.10 | $25.32 | +0.82% | 3,621 |
| Aug 7, 2026 | $25.24 | $25.36 | $25.03 | $25.11 | -0.28% | 8,995 |
| Aug 6, 2026 | $25.10 | $25.24 | $25.10 | $25.18 | +0.24% | 4,180 |
| Aug 5, 2026 | $25.13 | $25.23 | $25.11 | $25.12 | -0.32% | 5,039 |
| Aug 4, 2026 | $25.15 | $25.25 | $25.15 | $25.20 | -0.20% | 12,785 |
| Aug 3, 2026 | $25.18 | $25.25 | $25.18 | $25.25 | +0.04% | 1,699 |
| Jul 31, 2026 | $25.13 | $25.24 | $25.12 | $25.24 | +0.52% | 4,544 |
| Jul 30, 2026 | $25.11 | $25.18 | $25.05 | $25.11 | +0.12% | 8,684 |
| Jul 29, 2026 | $25.10 | $25.14 | $25.07 | $25.08 | -0.32% | 8,811 |
| Jul 28, 2026 | $25.11 | $25.16 | $25.10 | $25.16 | +0.06% | 6,442 |
| Jul 27, 2026 | $25.01 | $25.15 | $24.86 | $25.15 | +0.98% | 7,698 |
| Jul 24, 2026 | $24.94 | $25.10 | $24.50 | $24.90 | -0.36% | 16,716 |
| Jul 23, 2026 | $24.99 | $25.10 | $24.99 | $24.99 | -0.24% | 4,405 |
| Jul 22, 2026 | $24.94 | $25.17 | $24.94 | $25.05 | +0.32% | 13,108 |
| Jul 21, 2026 | $25.08 | $25.12 | $24.97 | $24.97 | -0.21% | 9,739 |
| Jul 20, 2026 | $25.21 | $25.21 | $25.02 | $25.02 | -0.13% | 9,875 |
| Jul 17, 2026 | $25.06 | $25.14 | $25.06 | $25.06 | -0.02% | 8,876 |
| Jul 16, 2026 | $25.22 | $25.22 | $25.06 | $25.06 | -0.36% | 7,381 |
| Jul 15, 2026 | $25.34 | $25.34 | $25.11 | $25.15 | +0.32% | 3,450 |
| Jul 14, 2026 | $24.97 | $25.32 | $24.97 | $25.07 | 0.00% | 7,060 |
| Jul 13, 2026 | $25.20 | $25.20 | $25.07 | $25.07 | +0.10% | 4,722 |
| Jul 10, 2026 | $25.02 | $25.10 | $25.01 | $25.04 | -0.06% | 3,143 |
| Jul 9, 2026 | $25.05 | $25.11 | $25.02 | $25.06 | +0.16% | 5,680 |
| Jul 8, 2026 | $25.05 | $25.15 | $25.02 | $25.02 | -0.16% | 6,725 |
| Jul 7, 2026 | $24.92 | $25.19 | $24.92 | $25.06 | +0.20% | 12,346 |
| Jul 6, 2026 | $25.01 | $25.24 | $25.01 | $25.01 | 0.00% | 7,835 |
| Jul 2, 2026 | $25.37 | $25.37 | $25.00 | $25.01 | +0.04% | 12,394 |
| Jul 1, 2026 | $24.88 | $25.09 | $24.88 | $25.00 | +0.00% | 18,138 |
| Jun 30, 2026 | $25.00 | $25.09 | $24.90 | $25.00 | +0.20% | 13,050 |
| Jun 29, 2026 | $24.98 | $25.00 | $24.92 | $24.95 | 0.00% | 6,113 |
| Jun 26, 2026 | $24.95 | $24.98 | $24.95 | $24.95 | +0.12% | 3,348 |
| Jun 25, 2026 | $25.00 | $25.00 | $24.90 | $24.92 | -0.26% | 14,059 |
| Jun 24, 2026 | $24.98 | $24.99 | $24.92 | $24.99 | +0.06% | 6,496 |
| Jun 23, 2026 | $24.90 | $24.98 | $24.90 | $24.97 | +0.24% | 4,397 |
| Jun 22, 2026 | $24.98 | $24.98 | $24.90 | $24.91 | -0.36% | 5,934 |
| Jun 18, 2026 | $25.00 | $25.00 | $24.88 | $25.00 | +0.14% | 9,739 |
| Jun 17, 2026 | $24.90 | $24.97 | $24.81 | $24.97 | +0.02% | 6,561 |
| Jun 16, 2026 | $24.90 | $24.98 | $24.57 | $24.96 | +0.08% | 5,911 |
| Jun 15, 2026 | $24.89 | $24.97 | $24.73 | $24.94 | +0.56% | 7,163 |
| Jun 12, 2026 | $24.48 | $24.80 | $24.46 | $24.80 | +1.64% | 10,602 |
| Jun 11, 2026 | $24.69 | $24.79 | $24.37 | $24.40 | -0.97% | 21,947 |
| Jun 10, 2026 | $24.79 | $24.85 | $24.60 | $24.64 | -0.48% | 10,403 |
| Jun 9, 2026 | $24.86 | $24.99 | $24.71 | $24.76 | -0.40% | 16,292 |
| Jun 8, 2026 | $24.65 | $25.00 | $24.65 | $24.86 | +0.93% | 13,348 |
| Jun 5, 2026 | $25.00 | $25.05 | $24.63 | $24.63 | -1.48% | 22,141 |
| Jun 4, 2026 | $24.95 | $25.05 | $24.90 | $25.00 | +0.04% | 14,213 |
| Jun 3, 2026 | $25.07 | $25.09 | $24.99 | $24.99 | +0.12% | 15,989 |
| Jun 2, 2026 | $24.95 | $25.14 | $24.95 | $24.96 | -0.16% | 26,119 |
| Jun 1, 2026 | $25.01 | $25.05 | $24.95 | $25.00 | +0.22% | 37,264 |
| May 29, 2026 | $24.88 | $25.02 | $24.85 | $24.95 | -1.71% | 48,837 |
| May 28, 2026 | $25.30 | $25.38 | $25.30 | $25.38 | +0.75% | 9,326 |
| May 27, 2026 | $25.15 | $25.23 | $25.10 | $25.19 | +0.24% | 20,895 |
| May 26, 2026 | $25.20 | $25.30 | $25.10 | $25.13 | -0.08% | 13,420 |
| May 22, 2026 | $25.30 | $25.40 | $25.14 | $25.15 | -0.79% | 16,060 |
| May 21, 2026 | $25.30 | $25.40 | $25.25 | $25.35 | +0.40% | 7,807 |
| May 20, 2026 | $25.16 | $25.28 | $25.16 | $25.25 | +0.24% | 14,782 |
| May 19, 2026 | $25.10 | $25.20 | $25.10 | $25.19 | +0.36% | 8,402 |
| May 18, 2026 | $25.20 | $25.30 | $24.99 | $25.10 | -0.53% | 22,005 |
| May 15, 2026 | $25.09 | $25.30 | $25.00 | $25.24 | +0.94% | 8,879 |
| May 14, 2026 | $25.19 | $25.22 | $25.00 | $25.00 | -0.60% | 7,414 |
| May 13, 2026 | $25.21 | $25.21 | $25.09 | $25.15 | -0.16% | 7,851 |
| May 12, 2026 | $25.27 | $25.27 | $25.10 | $25.19 | +0.04% | 25,492 |
| May 11, 2026 | $25.30 | $25.30 | $25.18 | $25.18 | -0.32% | 3,006 |
| May 8, 2026 | $25.25 | $25.26 | $25.10 | $25.26 | +0.64% | 6,266 |
| May 7, 2026 | $25.24 | $25.24 | $25.05 | $25.10 | +0.24% | 8,574 |
| May 6, 2026 | $25.03 | $25.16 | $24.98 | $25.04 | +0.24% | 50,880 |
| May 5, 2026 | $25.05 | $25.15 | $24.93 | $24.98 | -0.62% | 28,054 |
| May 4, 2026 | $25.13 | $25.14 | $24.97 | $25.14 | +0.02% | 40,793 |
| May 1, 2026 | $25.10 | $25.19 | $25.01 | $25.13 | -0.28% | 17,254 |
| Apr 30, 2026 | $25.10 | $25.20 | $25.10 | $25.20 | +0.20% | 4,307 |
| Apr 29, 2026 | $25.05 | $25.15 | $25.05 | $25.15 | +0.60% | 769 |
| Apr 28, 2026 | $25.01 | $25.16 | $25.00 | $25.00 | -0.40% | 4,267 |
| Apr 27, 2026 | $25.15 | $25.25 | $25.10 | $25.10 | -0.20% | 10,353 |
| Apr 24, 2026 | $25.00 | $25.25 | $25.00 | $25.15 | +0.36% | 8,629 |
| Apr 23, 2026 | $25.06 | $25.06 | $25.06 | $25.06 | 0.00% | 285 |
| Apr 22, 2026 | $25.00 | $25.06 | $25.00 | $25.06 | +0.20% | 2,635 |
| Apr 21, 2026 | $25.05 | $25.13 | $25.00 | $25.01 | -0.16% | 7,842 |
| Apr 20, 2026 | $25.05 | $25.05 | $25.01 | $25.05 | +0.16% | 4,022 |
| Apr 17, 2026 | $24.93 | $25.21 | $24.88 | $25.01 | +0.32% | 12,832 |
| Apr 16, 2026 | $24.86 | $24.93 | $24.86 | $24.93 | +0.08% | 4,470 |
| Apr 15, 2026 | $24.94 | $24.95 | $24.90 | $24.91 | +0.04% | 7,842 |
| Apr 14, 2026 | $24.90 | $25.00 | $24.90 | $24.90 | 0.00% | 6,379 |
| Apr 13, 2026 | $24.97 | $24.98 | $24.85 | $24.90 | -0.40% | 3,742 |
| Apr 10, 2026 | $25.00 | $25.05 | $24.98 | $25.00 | +0.60% | 8,425 |
| Apr 9, 2026 | $24.94 | $25.05 | $24.85 | $24.85 | +0.20% | 7,425 |
| Apr 8, 2026 | $24.75 | $24.85 | $24.65 | $24.80 | +0.40% | 8,045 |
| Apr 7, 2026 | $24.60 | $24.70 | $24.60 | $24.70 | +0.16% | 3,677 |
| Apr 6, 2026 | $24.81 | $24.90 | $24.60 | $24.66 | -0.76% | 4,070 |
| Apr 2, 2026 | $24.95 | $25.03 | $24.59 | $24.85 | -0.92% | 4,608 |
| Apr 1, 2026 | $24.55 | $25.11 | $24.55 | $25.08 | +1.66% | 4,962 |
| Mar 31, 2026 | $24.35 | $24.67 | $24.32 | $24.67 | +1.31% | 10,836 |
| Mar 30, 2026 | $24.35 | $24.73 | $24.35 | $24.35 | -1.02% | 10,178 |
| Mar 27, 2026 | $24.41 | $24.60 | $24.32 | $24.60 | +1.07% | 13,271 |
| Mar 26, 2026 | $24.34 | $24.34 | $24.34 | $24.34 | +0.10% | 1,104 |
| Mar 25, 2026 | $24.25 | $24.54 | $24.23 | $24.32 | +0.48% | 6,883 |
| Mar 24, 2026 | $24.25 | $24.43 | $24.00 | $24.20 | +1.89% | 12,115 |
| Mar 23, 2026 | $23.64 | $23.80 | $23.63 | $23.75 | +1.71% | 8,290 |
| Mar 20, 2026 | $23.21 | $23.61 | $23.21 | $23.35 | +0.56% | 17,626 |
| Mar 19, 2026 | $23.71 | $23.71 | $23.00 | $23.22 | -2.19% | 37,677 |
| Mar 18, 2026 | $24.40 | $24.40 | $23.30 | $23.74 | -2.30% | 52,448 |
| Mar 17, 2026 | $24.56 | $24.56 | $23.98 | $24.30 | -0.45% | 29,783 |
| Mar 16, 2026 | $25.00 | $25.00 | $24.38 | $24.41 | -1.21% | 11,605 |
| Mar 13, 2026 | $24.66 | $25.00 | $24.66 | $24.71 | -0.24% | 911 |
| Mar 12, 2026 | $24.80 | $24.80 | $24.70 | $24.77 | -0.08% | 5,263 |
| Mar 11, 2026 | $24.90 | $24.90 | $24.73 | $24.79 | -0.44% | 5,819 |
| Mar 10, 2026 | $25.00 | $25.00 | $24.80 | $24.90 | -0.40% | 4,311 |
| Mar 9, 2026 | $24.74 | $25.00 | $24.50 | $25.00 | +0.93% | 16,992 |
| Mar 6, 2026 | $24.74 | $24.82 | $24.74 | $24.77 | +0.04% | 1,720 |
| Mar 5, 2026 | $25.00 | $25.00 | $24.75 | $24.76 | -0.24% | 6,351 |
| Mar 4, 2026 | $24.92 | $25.16 | $24.75 | $24.82 | +0.36% | 26,828 |
| Mar 3, 2026 | $24.90 | $24.93 | $24.70 | $24.73 | -0.28% | 4,456 |
| Mar 2, 2026 | $24.54 | $24.90 | $24.54 | $24.80 | +1.39% | 18,658 |
| Feb 27, 2026 | $24.83 | $24.86 | $24.35 | $24.46 | -3.13% | 62,847 |
| Feb 26, 2026 | $25.30 | $25.44 | $25.00 | $25.25 | -0.32% | 30,471 |
| Feb 25, 2026 | $25.35 | $25.39 | $25.29 | $25.33 | +0.16% | 14,082 |
| Feb 24, 2026 | $25.30 | $25.35 | $25.25 | $25.29 | -0.12% | 11,287 |
| Feb 23, 2026 | $25.34 | $25.40 | $25.30 | $25.32 | +0.04% | 20,732 |
| Feb 20, 2026 | $25.27 | $25.31 | $25.23 | $25.31 | +0.21% | 8,621 |
| Feb 19, 2026 | $25.35 | $25.35 | $25.11 | $25.26 | -0.21% | 14,696 |
| Feb 18, 2026 | $25.40 | $25.49 | $25.20 | $25.31 | -0.75% | 19,088 |
| Feb 17, 2026 | $25.17 | $25.50 | $25.01 | $25.50 | +2.00% | 29,892 |
| Feb 13, 2026 | $24.85 | $25.49 | $24.85 | $25.00 | +0.60% | 38,635 |
| Feb 12, 2026 | $24.86 | $24.88 | $24.78 | $24.85 | +0.36% | 14,918 |
| Feb 11, 2026 | $24.78 | $24.80 | $24.73 | $24.76 | +0.04% | 4,589 |
| Feb 10, 2026 | $24.80 | $24.80 | $24.72 | $24.75 | -0.12% | 14,904 |
| Feb 9, 2026 | $24.75 | $24.85 | $24.73 | $24.78 | +0.14% | 9,240 |
| Feb 6, 2026 | $24.85 | $24.89 | $24.71 | $24.75 | -0.62% | 5,873 |
| Feb 5, 2026 | $24.56 | $24.90 | $24.54 | $24.90 | +1.46% | 33,863 |
| Feb 4, 2026 | $24.55 | $24.56 | $24.51 | $24.54 | -0.04% | 18,232 |
| Feb 3, 2026 | $24.58 | $24.58 | $24.55 | $24.55 | +0.07% | 10,542 |
| Feb 2, 2026 | $24.59 | $24.59 | $24.48 | $24.53 | -0.19% | 17,992 |
| Jan 30, 2026 | $24.59 | $24.59 | $24.54 | $24.58 | 0.00% | 10,712 |
| Jan 29, 2026 | $24.55 | $24.59 | $24.55 | $24.58 | 0.00% | 7,955 |
| Jan 28, 2026 | $24.59 | $24.59 | $24.58 | $24.58 | -0.04% | 30,899 |
| Jan 27, 2026 | $24.60 | $24.60 | $24.56 | $24.59 | +0.04% | 5,896 |
| Jan 26, 2026 | $24.59 | $24.59 | $24.54 | $24.58 | -0.04% | 9,588 |
| Jan 23, 2026 | $24.58 | $24.59 | $24.58 | $24.59 | 0.00% | 3,533 |
| Jan 22, 2026 | $24.53 | $24.59 | $24.53 | $24.59 | +0.37% | 11,682 |
| Jan 21, 2026 | $24.57 | $24.59 | $24.50 | $24.50 | -0.24% | 6,627 |
| Jan 20, 2026 | $24.51 | $24.59 | $24.50 | $24.56 | +0.04% | 10,997 |
| Jan 16, 2026 | $24.51 | $24.57 | $24.47 | $24.55 | 0.00% | 14,275 |
| Jan 15, 2026 | $24.50 | $24.59 | $24.49 | $24.55 | +0.20% | 4,905 |
| Jan 14, 2026 | $24.45 | $24.50 | $24.42 | $24.50 | +0.04% | 9,664 |
| Jan 13, 2026 | $24.50 | $24.50 | $24.45 | $24.49 | +0.16% | 5,327 |
| Jan 12, 2026 | $24.41 | $24.50 | $24.41 | $24.45 | -0.57% | 42,665 |
| Jan 9, 2026 | $24.59 | $24.59 | $24.57 | $24.59 | +0.16% | 26,951 |
| Jan 8, 2026 | $24.50 | $24.59 | $24.50 | $24.55 | +0.19% | 33,898 |
| Jan 7, 2026 | $24.55 | $24.55 | $24.48 | $24.50 | -0.02% | 31,371 |
| Jan 6, 2026 | $24.51 | $24.52 | $24.47 | $24.51 | +0.20% | 11,343 |
| Jan 5, 2026 | $24.51 | $24.54 | $24.42 | $24.46 | -0.04% | 12,029 |
| Jan 2, 2026 | $24.49 | $24.59 | $24.39 | $24.47 | +0.04% | 14,416 |
| Dec 31, 2025 | $24.52 | $24.52 | $24.45 | $24.46 | -0.16% | 20,667 |
| Dec 30, 2025 | $24.59 | $24.59 | $24.50 | $24.50 | -0.37% | 49,432 |
| Dec 29, 2025 | $24.61 | $24.61 | $24.57 | $24.59 | -0.04% | 14,829 |
| Dec 26, 2025 | $24.60 | $24.64 | $24.55 | $24.60 | 0.00% | 24,840 |
| Dec 24, 2025 | $24.60 | $24.60 | $24.55 | $24.60 | +0.04% | 6,550 |
| Dec 23, 2025 | $24.64 | $24.64 | $24.53 | $24.59 | -0.04% | 8,848 |
| Dec 22, 2025 | $24.67 | $24.67 | $24.55 | $24.60 | -0.20% | 26,428 |
| Dec 19, 2025 | $24.69 | $24.69 | $24.60 | $24.65 | -0.16% | 13,546 |
| Dec 18, 2025 | $24.65 | $24.70 | $24.65 | $24.69 | +0.16% | 26,246 |
| Dec 17, 2025 | $24.69 | $24.80 | $24.61 | $24.65 | +0.16% | 15,815 |
| Dec 16, 2025 | $24.60 | $24.67 | $24.55 | $24.61 | +0.08% | 24,220 |
| Dec 15, 2025 | $24.61 | $24.82 | $24.59 | $24.59 | -0.12% | 53,200 |
| Dec 12, 2025 | $24.66 | $24.68 | $24.58 | $24.62 | -0.29% | 47,089 |
| Dec 11, 2025 | $24.73 | $24.75 | $24.66 | $24.69 | -0.20% | 31,359 |
| Dec 10, 2025 | $24.75 | $24.75 | $24.65 | $24.74 | +0.16% | 25,134 |
| Dec 9, 2025 | $24.70 | $24.75 | $24.65 | $24.70 | +0.04% | 19,915 |
| Dec 8, 2025 | $24.77 | $24.80 | $24.65 | $24.69 | 0.00% | 81,120 |
| Dec 5, 2025 | $24.73 | $24.75 | $24.69 | $24.69 | -0.16% | 27,844 |
| Dec 4, 2025 | $24.70 | $24.73 | $24.65 | $24.73 | +0.24% | 17,983 |
| Dec 3, 2025 | $24.70 | $24.75 | $24.65 | $24.67 | -0.04% | 195,275 |
| Dec 2, 2025 | $24.73 | $24.79 | $24.68 | $24.68 | -0.06% | 91,726 |
| Dec 1, 2025 | $24.72 | $24.75 | $24.60 | $24.70 | -0.06% | 101,726 |
| Nov 28, 2025 | $24.75 | $24.75 | $24.71 | $24.71 | +0.04% | 4,870 |
| Nov 26, 2025 | $24.70 | $24.72 | $24.65 | $24.70 | +0.20% | 17,260 |
| Nov 25, 2025 | $24.65 | $24.65 | $24.52 | $24.65 | +0.20% | 47,455 |
| Nov 24, 2025 | $24.65 | $24.65 | $24.58 | $24.60 | -0.04% | 245,910 |
| Nov 21, 2025 | $24.61 | $24.61 | $24.61 | $24.61 | – | 624,950 |