Upbound Group, Inc. (UPBD) stock
UPBDNasdaqServices-Equipment Rental & Leasing, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 30, 2026Score 15/3029% below fair value
$20.70+0.72 (+3.60%)
Close on Oct 30, 2026Market cap $1.21BP/E 13.4Yield 7.54%
Price history
Upbound share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.70
+3.60% on the day
52-week range
$14.98 – $23.98
-13.7% from the high
Change over 52 weeks
+7.0%
From $19.34 on Oct 30, 2025
Average volume
1.07M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.24 | $20.92 | $16.50 | $20.70 | +21.19% | 9,538,994 |
| Oct 19, 2026 | $16.37 | $17.45 | $15.84 | $17.08 | +4.34% | 4,784,627 |
| Oct 12, 2026 | $15.41 | $16.91 | $15.15 | $16.37 | +6.30% | 4,597,259 |
| Oct 5, 2026 | $15.91 | $16.20 | $14.98 | $15.40 | -3.21% | 6,852,158 |
| Sep 28, 2026 | $15.88 | $16.31 | $15.13 | $15.91 | -1.12% | 5,715,780 |
| Sep 21, 2026 | $17.20 | $17.38 | $15.76 | $16.09 | -6.07% | 4,870,748 |
| Sep 14, 2026 | $18.18 | $18.48 | $17.08 | $17.13 | -6.44% | 4,755,459 |
| Sep 8, 2026 | $18.90 | $18.91 | $17.79 | $18.31 | -3.53% | 3,019,908 |
| Aug 31, 2026 | $19.12 | $19.31 | $17.90 | $18.98 | -1.25% | 4,222,300 |
| Aug 24, 2026 | $18.81 | $19.80 | $18.81 | $19.22 | +2.23% | 3,643,394 |
| Aug 17, 2026 | $19.54 | $19.71 | $18.23 | $18.80 | -4.18% | 3,607,264 |
| Aug 10, 2026 | $19.58 | $19.75 | $18.76 | $19.62 | -1.06% | 3,870,222 |
| Aug 3, 2026 | $19.68 | $21.22 | $19.36 | $19.83 | +2.27% | 5,773,135 |
| Jul 27, 2026 | $20.76 | $21.70 | $18.90 | $19.39 | -5.23% | 8,361,197 |
| Jul 20, 2026 | $22.37 | $22.37 | $20.43 | $20.46 | -7.67% | 4,575,799 |
| Jul 13, 2026 | $21.23 | $23.10 | $20.69 | $22.16 | +4.73% | 4,504,005 |
| Jul 6, 2026 | $19.89 | $21.89 | $19.24 | $21.16 | +6.39% | 4,129,456 |
| Jun 29, 2026 | $20.31 | $21.34 | $19.44 | $19.89 | -2.69% | 4,394,947 |
| Jun 22, 2026 | $18.31 | $20.49 | $18.00 | $20.44 | +11.57% | 7,906,083 |
| Jun 15, 2026 | $19.27 | $19.43 | $17.44 | $18.32 | -3.27% | 4,094,030 |
| Jun 8, 2026 | $18.42 | $19.64 | $17.82 | $18.94 | +3.67% | 3,982,751 |
| Jun 1, 2026 | $19.06 | $19.29 | $17.85 | $18.27 | -4.89% | 3,969,558 |
| May 26, 2026 | $18.07 | $19.58 | $18.00 | $19.21 | +7.68% | 3,325,121 |
| May 18, 2026 | $17.28 | $18.02 | $16.71 | $17.84 | +4.14% | 3,576,800 |
| May 11, 2026 | $18.84 | $18.86 | $16.97 | $17.13 | -8.79% | 3,735,363 |
| May 4, 2026 | $19.16 | $19.45 | $18.18 | $18.78 | -2.14% | 3,928,975 |
| Apr 27, 2026 | $19.71 | $20.47 | $18.73 | $19.19 | -2.93% | 5,701,410 |
| Apr 20, 2026 | $19.82 | $20.99 | $19.18 | $19.77 | -0.70% | 3,754,666 |
| Apr 13, 2026 | $18.21 | $20.29 | $17.93 | $19.91 | +8.27% | 4,065,890 |
| Apr 6, 2026 | $17.56 | $19.02 | $17.17 | $18.39 | +4.91% | 3,924,131 |
| Mar 30, 2026 | $18.20 | $18.50 | $17.10 | $17.53 | -2.99% | 3,384,742 |
| Mar 23, 2026 | $17.89 | $18.97 | $17.69 | $18.07 | +5.00% | 3,870,256 |
| Mar 16, 2026 | $18.30 | $18.69 | $16.77 | $17.21 | -5.96% | 5,732,006 |
| Mar 9, 2026 | $19.22 | $19.50 | $17.56 | $18.30 | -6.92% | 5,186,305 |
| Mar 2, 2026 | $20.80 | $21.07 | $19.20 | $19.66 | -8.34% | 3,522,296 |
| Feb 23, 2026 | $22.72 | $22.72 | $20.96 | $21.45 | -5.84% | 4,360,342 |
| Feb 17, 2026 | $20.35 | $23.98 | $19.62 | $22.78 | +12.16% | 5,200,590 |
| Feb 9, 2026 | $20.54 | $20.84 | $19.45 | $20.31 | -1.12% | 2,445,024 |
| Feb 2, 2026 | $19.01 | $20.62 | $18.76 | $20.54 | +8.68% | 3,554,697 |
| Jan 26, 2026 | $19.48 | $19.54 | $18.46 | $18.90 | -2.02% | 3,227,208 |
| Jan 20, 2026 | $19.52 | $19.90 | $18.96 | $19.29 | -4.27% | 2,505,800 |
| Jan 12, 2026 | $19.56 | $20.28 | $18.79 | $20.15 | +1.56% | 3,237,555 |
| Jan 5, 2026 | $17.41 | $20.08 | $17.36 | $19.84 | +14.35% | 4,426,962 |
| Dec 29, 2025 | $17.64 | $17.80 | $17.16 | $17.35 | -1.53% | 2,483,398 |
| Dec 22, 2025 | $17.35 | $17.94 | $17.32 | $17.62 | +1.73% | 2,345,246 |
| Dec 15, 2025 | $18.36 | $18.36 | $17.19 | $17.32 | -4.99% | 5,187,394 |
| Dec 8, 2025 | $18.88 | $19.54 | $17.78 | $18.23 | -3.34% | 4,201,166 |
| Dec 1, 2025 | $17.88 | $19.49 | $17.49 | $18.86 | +5.25% | 2,886,508 |
| Nov 24, 2025 | $17.44 | $18.61 | $17.15 | $17.92 | +2.99% | 2,960,602 |
| Nov 17, 2025 | $16.86 | $17.66 | $15.82 | $17.40 | +2.59% | 4,006,139 |
| Nov 10, 2025 | $18.02 | $18.19 | $16.68 | $16.96 | -4.72% | 3,915,528 |
| Nov 3, 2025 | $19.38 | $20.09 | $17.79 | $17.80 | -8.15% | 5,522,034 |
| Oct 27, 2025 | $23.00 | $23.89 | $18.61 | $19.38 | -14.74% | 6,173,512 |
| Oct 20, 2025 | $21.97 | $23.30 | $21.87 | $22.73 | +4.46% | 2,623,580 |
| Oct 13, 2025 | $20.79 | $21.98 | $20.50 | $21.76 | +6.51% | 2,710,850 |
| Oct 6, 2025 | $22.76 | $22.94 | $20.34 | $20.43 | -10.16% | 3,679,569 |
| Sep 29, 2025 | $24.67 | $24.74 | $22.63 | $22.74 | -6.96% | 4,292,434 |
| Sep 22, 2025 | $26.40 | $26.40 | $23.85 | $24.44 | -7.98% | 3,578,708 |
| Sep 15, 2025 | $26.12 | $28.03 | $25.91 | $26.56 | +6.16% | 5,303,040 |
| Sep 8, 2025 | $25.47 | $25.73 | $24.89 | $25.02 | -1.50% | 3,421,013 |
| Sep 2, 2025 | $25.25 | $25.76 | $24.39 | $25.40 | -0.04% | 2,374,389 |
| Aug 25, 2025 | $25.18 | $26.20 | $24.67 | $25.41 | +0.71% | 2,847,411 |
| Aug 18, 2025 | $23.35 | $25.36 | $23.31 | $25.23 | +8.42% | 2,988,328 |
| Aug 11, 2025 | $21.61 | $23.78 | $21.23 | $23.27 | +7.63% | 3,264,302 |
| Aug 4, 2025 | $20.97 | $22.06 | $20.77 | $21.62 | +4.34% | 4,535,990 |
| Jul 28, 2025 | $25.10 | $25.23 | $19.65 | $20.72 | -17.38% | 6,282,773 |
| Jul 21, 2025 | $24.65 | $26.35 | $23.62 | $25.08 | +2.66% | 3,440,957 |
| Jul 14, 2025 | $26.05 | $26.18 | $24.22 | $24.43 | -6.83% | 2,183,372 |
| Jul 7, 2025 | $26.12 | $27.26 | $25.51 | $26.22 | -0.49% | 2,566,870 |
| Jun 30, 2025 | $25.50 | $26.89 | $24.91 | $26.35 | +3.41% | 1,862,742 |
| Jun 23, 2025 | $24.08 | $25.48 | $23.17 | $25.48 | +5.20% | 4,444,151 |
| Jun 16, 2025 | $25.19 | $25.72 | $24.14 | $24.22 | -0.90% | 2,499,419 |
| Jun 9, 2025 | $25.69 | $27.19 | $24.32 | $24.44 | -3.86% | 2,817,815 |
| Jun 2, 2025 | $22.93 | $25.45 | $22.55 | $25.42 | +10.81% | 2,626,880 |
| May 26, 2025 | $22.59 | $23.46 | $22.53 | $22.94 | +0.26% | 2,528,833 |
| May 19, 2025 | $24.60 | $25.28 | $22.53 | $22.88 | -8.88% | 1,908,732 |
| May 12, 2025 | $25.53 | $26.76 | $24.64 | $25.11 | +6.13% | 2,296,302 |
| May 5, 2025 | $24.07 | $24.69 | $22.99 | $23.66 | -2.07% | 2,614,869 |
| Apr 28, 2025 | $20.65 | $24.63 | $19.69 | $24.16 | +17.57% | 4,088,882 |
| Apr 21, 2025 | $20.39 | $21.75 | $19.69 | $20.55 | 0.00% | 2,127,554 |
| Apr 14, 2025 | $21.41 | $21.49 | $20.06 | $20.55 | -1.96% | 2,075,490 |
| Apr 7, 2025 | $21.00 | $23.00 | $20.08 | $20.96 | -4.64% | 3,591,428 |
| Mar 31, 2025 | $23.50 | $24.40 | $20.45 | $21.98 | -7.41% | 3,001,580 |
| Mar 24, 2025 | $25.28 | $25.60 | $23.50 | $23.74 | -4.31% | 2,221,344 |
| Mar 17, 2025 | $24.50 | $25.14 | $24.01 | $24.81 | +1.02% | 2,753,140 |
| Mar 10, 2025 | $25.60 | $26.51 | $23.35 | $24.56 | -4.84% | 3,480,471 |
| Mar 3, 2025 | $25.71 | $25.99 | $24.15 | $25.81 | -0.04% | 3,514,669 |
| Feb 24, 2025 | $26.85 | $27.58 | $25.50 | $25.82 | -2.79% | 3,458,644 |
| Feb 18, 2025 | $29.40 | $30.00 | $26.29 | $26.56 | -9.81% | 3,318,681 |
| Feb 10, 2025 | $29.47 | $30.20 | $28.89 | $29.45 | +0.17% | 1,616,183 |
| Feb 3, 2025 | $28.66 | $30.62 | $28.06 | $29.40 | +0.20% | 1,905,472 |
| Jan 27, 2025 | $29.70 | $30.56 | $29.09 | $29.34 | -0.78% | 2,256,791 |
| Jan 21, 2025 | $29.64 | $30.18 | $29.34 | $29.57 | +0.10% | 1,204,938 |
| Jan 13, 2025 | $29.18 | $29.91 | $28.58 | $29.54 | +1.44% | 1,693,270 |
| Jan 6, 2025 | $28.81 | $29.91 | $28.68 | $29.12 | +1.43% | 2,425,008 |
| Dec 30, 2024 | $29.19 | $29.57 | $28.18 | $28.71 | -1.68% | 1,625,128 |
| Dec 23, 2024 | $29.90 | $30.66 | $29.03 | $29.20 | -3.15% | 1,486,816 |
| Dec 16, 2024 | $31.76 | $32.97 | $29.11 | $30.15 | -5.34% | 3,230,015 |
| Dec 9, 2024 | $34.19 | $34.75 | $31.78 | $31.85 | -5.99% | 2,143,428 |
| Dec 2, 2024 | $34.30 | $34.86 | $33.60 | $33.88 | -1.48% | 1,450,174 |
| Nov 25, 2024 | $34.31 | $36.00 | $34.05 | $34.39 | +1.75% | 1,757,430 |
| Nov 18, 2024 | $32.04 | $34.03 | $31.63 | $33.80 | +6.36% | 1,407,380 |
| Nov 11, 2024 | $33.33 | $33.91 | $31.74 | $31.78 | -3.61% | 1,976,281 |
| Nov 4, 2024 | $29.46 | $34.55 | $29.36 | $32.97 | +11.91% | 2,899,048 |
| Oct 28, 2024 | $27.02 | $30.09 | $26.50 | $29.46 | +9.97% | 2,395,653 |
| Oct 21, 2024 | $29.83 | $29.91 | $26.75 | $26.79 | -10.37% | 1,997,956 |
| Oct 14, 2024 | $28.71 | $30.73 | $28.50 | $29.89 | +3.53% | 1,919,317 |
| Oct 7, 2024 | $29.95 | $29.95 | $28.53 | $28.87 | -3.09% | 2,303,826 |
| Sep 30, 2024 | $32.36 | $32.56 | $27.81 | $29.79 | -8.14% | 3,616,699 |
| Sep 23, 2024 | $30.56 | $32.54 | $30.00 | $32.43 | +6.92% | 3,442,279 |
| Sep 16, 2024 | $31.07 | $31.85 | $30.30 | $30.33 | -1.94% | 6,277,635 |
| Sep 9, 2024 | $30.85 | $31.43 | $29.44 | $30.93 | +0.98% | 2,936,090 |
| Sep 3, 2024 | $33.05 | $33.41 | $30.58 | $30.63 | -8.02% | 1,779,693 |
| Aug 26, 2024 | $33.63 | $34.05 | $32.78 | $33.30 | -0.33% | 1,837,832 |
| Aug 19, 2024 | $31.82 | $33.45 | $31.25 | $33.41 | +5.86% | 2,330,509 |
| Aug 12, 2024 | $32.17 | $32.25 | $30.35 | $31.56 | -1.96% | 2,225,395 |
| Aug 5, 2024 | $33.10 | $33.29 | $31.58 | $32.19 | -5.85% | 2,282,919 |
| Jul 29, 2024 | $37.05 | $38.72 | $33.47 | $34.19 | -7.99% | 4,049,415 |
| Jul 22, 2024 | $32.81 | $37.28 | $32.48 | $37.16 | +13.50% | 3,011,709 |
| Jul 15, 2024 | $31.46 | $34.20 | $31.23 | $32.74 | +4.47% | 2,898,931 |
| Jul 8, 2024 | $29.75 | $31.83 | $29.23 | $31.34 | +6.13% | 2,097,092 |
| Jul 1, 2024 | $30.66 | $30.75 | $29.34 | $29.53 | -3.81% | 1,100,029 |
| Jun 24, 2024 | $31.31 | $31.77 | $29.93 | $30.70 | -1.25% | 2,448,753 |
| Jun 17, 2024 | $31.50 | $32.11 | $30.98 | $31.09 | -0.51% | 2,045,395 |
| Jun 10, 2024 | $32.28 | $33.81 | $31.00 | $31.25 | -4.70% | 1,694,492 |
| Jun 3, 2024 | $33.00 | $33.56 | $32.39 | $32.79 | -0.09% | 1,703,955 |
| May 28, 2024 | $31.17 | $32.93 | $30.42 | $32.82 | +6.11% | 1,313,120 |
| May 20, 2024 | $32.40 | $32.57 | $30.29 | $30.93 | -5.06% | 1,434,680 |
| May 13, 2024 | $32.57 | $33.93 | $32.41 | $32.58 | -0.21% | 1,518,864 |
| May 6, 2024 | $30.86 | $32.76 | $30.78 | $32.65 | +6.11% | 1,637,290 |
| Apr 29, 2024 | $32.32 | $32.49 | $29.14 | $30.77 | -5.06% | 2,883,936 |
| Apr 22, 2024 | $31.00 | $32.58 | $30.74 | $32.41 | +4.99% | 1,918,975 |
| Apr 15, 2024 | $31.48 | $31.93 | $30.25 | $30.87 | -1.88% | 2,003,904 |
| Apr 8, 2024 | $33.00 | $34.15 | $31.30 | $31.46 | -4.67% | 1,822,351 |
| Apr 1, 2024 | $35.20 | $35.62 | $31.93 | $33.00 | -6.28% | 2,022,632 |
| Mar 25, 2024 | $34.80 | $35.59 | $34.70 | $35.21 | +1.67% | 1,655,556 |
| Mar 18, 2024 | $33.20 | $35.27 | $32.62 | $34.63 | +4.31% | 1,899,712 |
| Mar 11, 2024 | $33.28 | $34.16 | $32.74 | $33.20 | -1.25% | 2,514,180 |
| Mar 4, 2024 | $33.37 | $33.91 | $32.48 | $33.62 | +0.42% | 1,789,493 |
| Feb 26, 2024 | $33.74 | $34.36 | $32.82 | $33.48 | -0.95% | 1,662,538 |
| Feb 20, 2024 | $31.85 | $34.71 | $30.32 | $33.80 | +4.61% | 1,945,087 |
| Feb 12, 2024 | $33.65 | $34.32 | $32.20 | $32.31 | -3.41% | 1,578,416 |
| Feb 5, 2024 | $32.68 | $33.66 | $32.01 | $33.45 | +0.84% | 1,584,921 |
| Jan 29, 2024 | $34.99 | $34.99 | $32.28 | $33.17 | -4.82% | 1,768,313 |
| Jan 22, 2024 | $32.74 | $35.72 | $32.57 | $34.85 | +7.00% | 1,979,752 |
| Jan 16, 2024 | $32.20 | $32.74 | $31.71 | $32.57 | +0.09% | 1,078,759 |
| Jan 8, 2024 | $32.69 | $33.65 | $32.34 | $32.54 | -0.73% | 1,697,776 |
| Jan 2, 2024 | $34.55 | $34.88 | $31.21 | $32.78 | -3.50% | 1,807,579 |
| Dec 26, 2023 | $34.18 | $34.93 | $33.93 | $33.97 | -0.32% | 1,357,110 |
| Dec 18, 2023 | $33.05 | $34.67 | $32.82 | $34.08 | +2.65% | 1,746,025 |
| Dec 11, 2023 | $31.95 | $33.79 | $30.39 | $33.20 | +4.57% | 5,275,075 |
| Dec 4, 2023 | $29.71 | $31.83 | $29.71 | $31.75 | +5.55% | 1,837,080 |
| Nov 27, 2023 | $28.90 | $30.12 | $28.53 | $30.08 | +4.12% | 1,760,637 |
| Nov 20, 2023 | $29.59 | $30.10 | $28.80 | $28.89 | -2.37% | 1,185,605 |
| Nov 13, 2023 | $28.25 | $30.76 | $28.10 | $29.59 | +3.86% | 2,274,718 |
| Nov 6, 2023 | $28.57 | $29.31 | $27.93 | $28.49 | -0.28% | 1,984,068 |
| Oct 30, 2023 | $25.58 | $29.09 | $25.17 | $28.57 | +13.06% | 2,497,843 |
| Oct 23, 2023 | $27.13 | $27.72 | $25.01 | $25.27 | -6.92% | 1,942,043 |
| Oct 16, 2023 | $29.20 | $30.07 | $27.13 | $27.15 | -5.60% | 1,730,335 |
| Oct 9, 2023 | $28.28 | $29.96 | $28.24 | $28.76 | +0.63% | 1,788,369 |
| Oct 2, 2023 | $29.11 | $29.50 | $27.97 | $28.58 | -2.95% | 2,148,405 |
| Sep 25, 2023 | $28.97 | $30.33 | $28.97 | $29.45 | +1.38% | 1,831,225 |
| Sep 18, 2023 | $29.31 | $29.64 | $28.56 | $29.05 | -0.41% | 1,945,440 |
| Sep 11, 2023 | $30.51 | $31.21 | $29.01 | $29.17 | -3.51% | 4,681,678 |
| Sep 5, 2023 | $30.94 | $30.94 | $29.43 | $30.23 | -3.51% | 1,794,743 |
| Aug 28, 2023 | $29.79 | $31.35 | $29.79 | $31.33 | +5.38% | 1,491,061 |
| Aug 21, 2023 | $29.28 | $29.99 | $28.45 | $29.73 | +1.29% | 1,759,109 |
| Aug 14, 2023 | $31.09 | $31.23 | $28.74 | $29.35 | -6.05% | 1,651,343 |
| Aug 7, 2023 | $33.57 | $33.97 | $31.09 | $31.24 | -6.94% | 1,887,895 |
| Jul 31, 2023 | $34.61 | $36.17 | $32.24 | $33.57 | -2.41% | 2,717,253 |
| Jul 24, 2023 | $33.30 | $35.84 | $33.01 | $34.40 | +3.30% | 2,829,647 |
| Jul 17, 2023 | $31.91 | $34.80 | $31.60 | $33.30 | +4.16% | 2,498,718 |
| Jul 10, 2023 | $30.68 | $32.23 | $30.41 | $31.97 | +4.58% | 1,571,807 |
| Jul 3, 2023 | $31.02 | $31.70 | $30.13 | $30.57 | -1.80% | 1,296,364 |
| Jun 26, 2023 | $30.55 | $32.04 | $30.43 | $31.13 | +2.10% | 2,026,073 |
| Jun 20, 2023 | $32.40 | $33.11 | $30.27 | $30.49 | -5.52% | 3,149,723 |
| Jun 12, 2023 | $34.28 | $34.83 | $32.08 | $32.27 | -5.97% | 2,912,631 |
| Jun 5, 2023 | $32.59 | $35.00 | $31.71 | $34.32 | +4.13% | 2,098,583 |
| May 30, 2023 | $30.97 | $32.98 | $29.61 | $32.96 | +6.43% | 2,057,161 |
| May 22, 2023 | $32.00 | $32.51 | $30.17 | $30.97 | -2.55% | 1,894,613 |
| May 15, 2023 | $31.07 | $33.00 | $30.96 | $31.78 | +2.19% | 2,271,847 |
| May 8, 2023 | $31.50 | $31.65 | $30.40 | $31.10 | -0.75% | 2,017,816 |
| May 1, 2023 | $26.50 | $31.66 | $25.82 | $31.34 | +17.54% | 4,190,995 |
| Apr 24, 2023 | $23.31 | $27.22 | $23.05 | $26.66 | +14.57% | 2,689,135 |
| Apr 17, 2023 | $23.90 | $24.23 | $22.94 | $23.27 | -2.80% | 1,534,078 |
| Apr 10, 2023 | $23.00 | $24.49 | $22.97 | $23.94 | +3.50% | 1,671,891 |
| Apr 3, 2023 | $24.55 | $24.80 | $22.77 | $23.13 | -5.63% | 1,614,662 |
| Mar 27, 2023 | $23.79 | $24.52 | $22.50 | $24.51 | +4.56% | 2,109,341 |
| Mar 20, 2023 | $23.44 | $23.89 | $22.42 | $23.44 | +1.74% | 2,734,882 |
| Mar 13, 2023 | $25.31 | $25.50 | $22.97 | $23.04 | -10.77% | 4,613,588 |
| Mar 6, 2023 | $27.70 | $27.76 | $25.46 | $25.82 | -6.31% | 2,830,844 |
| Feb 27, 2023 | $29.45 | $29.45 | $25.47 | $27.56 | +2.91% | 2,327,135 |
| Feb 21, 2023 | $27.51 | $28.00 | $23.54 | $26.78 | -4.29% | 3,516,402 |
| Feb 13, 2023 | $27.04 | $28.85 | $26.58 | $27.98 | +3.21% | 1,792,839 |
| Feb 6, 2023 | $28.26 | $29.41 | $26.70 | $27.11 | -8.75% | 2,126,116 |
| Jan 30, 2023 | $26.10 | $30.00 | $25.69 | $29.71 | +13.14% | 3,194,733 |
| Jan 23, 2023 | $24.81 | $26.29 | $24.49 | $26.26 | +6.40% | 1,865,518 |
| Jan 17, 2023 | $25.28 | $25.80 | $23.00 | $24.68 | -1.52% | 1,843,497 |
| Jan 9, 2023 | $24.43 | $25.59 | $23.83 | $25.06 | +2.66% | 2,292,297 |
| Jan 3, 2023 | $22.76 | $24.49 | $22.08 | $24.41 | +8.25% | 2,111,403 |
| Dec 27, 2022 | $22.77 | $23.21 | $21.73 | $22.55 | -0.40% | 2,226,783 |
| Dec 19, 2022 | $22.92 | $23.44 | $21.68 | $22.64 | -1.91% | 2,903,517 |
| Dec 12, 2022 | $24.16 | $26.44 | $22.85 | $23.08 | -2.62% | 5,806,492 |
| Dec 5, 2022 | $24.17 | $24.59 | $22.81 | $23.70 | +0.34% | 3,060,457 |
| Nov 28, 2022 | $22.14 | $24.81 | $21.80 | $23.62 | +5.73% | 3,040,538 |
| Nov 21, 2022 | $21.59 | $22.77 | $21.25 | $22.34 | +2.06% | 1,436,643 |
| Nov 14, 2022 | $22.74 | $23.15 | $20.95 | $21.89 | -4.41% | 2,732,846 |
| Nov 7, 2022 | $21.46 | $23.46 | $20.32 | $22.90 | +7.92% | 3,119,113 |
| Oct 31, 2022 | $20.53 | $21.51 | $19.27 | $21.22 | +2.86% | 3,819,997 |
| Oct 24, 2022 | $17.85 | $20.74 | $17.36 | $20.63 | +16.16% | 3,278,331 |
| Oct 17, 2022 | $19.03 | $19.80 | $16.96 | $17.76 | -5.73% | 3,899,804 |
| Oct 10, 2022 | $19.08 | $20.34 | $18.45 | $18.84 | -1.26% | 5,508,355 |
| Oct 3, 2022 | $17.45 | $20.93 | $16.82 | $19.08 | +8.97% | 6,223,119 |
| Sep 26, 2022 | $22.84 | $23.69 | $17.50 | $17.51 | -23.34% | 6,793,903 |
| Sep 19, 2022 | $23.94 | $25.13 | $22.33 | $22.84 | -5.42% | 2,853,217 |
| Sep 12, 2022 | $26.61 | $27.31 | $24.02 | $24.15 | -8.52% | 3,431,161 |
| Sep 6, 2022 | $25.55 | $27.31 | $24.71 | $26.40 | +4.27% | 2,493,738 |
| Aug 29, 2022 | $26.91 | $27.91 | $25.06 | $25.32 | -6.40% | 2,745,589 |
| Aug 22, 2022 | $28.55 | $29.44 | $26.98 | $27.05 | -6.69% | 2,245,735 |
| Aug 15, 2022 | $30.39 | $31.91 | $28.74 | $28.99 | -5.69% | 2,253,602 |
| Aug 8, 2022 | $28.54 | $30.94 | $27.90 | $30.74 | +8.09% | 3,052,878 |
| Aug 1, 2022 | $23.39 | $30.30 | $23.14 | $28.44 | +20.87% | 4,883,369 |
| Jul 25, 2022 | $23.77 | $23.83 | $20.37 | $23.53 | -0.25% | 4,115,148 |
| Jul 18, 2022 | $21.56 | $24.13 | $21.56 | $23.59 | +10.75% | 2,989,902 |
| Jul 11, 2022 | $20.57 | $21.78 | $19.49 | $21.30 | +3.35% | 3,095,252 |
| Jul 5, 2022 | $19.28 | $21.40 | $18.88 | $20.61 | +4.35% | 2,526,062 |
| Jun 27, 2022 | $23.06 | $23.30 | $19.01 | $19.75 | -14.09% | 3,950,957 |
| Jun 21, 2022 | $20.76 | $23.05 | $19.62 | $22.99 | +13.53% | 6,951,332 |
| Jun 13, 2022 | $24.88 | $25.38 | $19.51 | $20.25 | -20.81% | 7,975,397 |
| Jun 6, 2022 | $25.61 | $27.53 | $24.44 | $25.57 | +1.03% | 3,787,193 |
| May 31, 2022 | $27.38 | $28.15 | $25.11 | $25.31 | -8.06% | 3,019,490 |
| May 23, 2022 | $25.21 | $29.31 | $23.12 | $27.53 | +10.16% | 4,321,883 |
| May 16, 2022 | $28.14 | $29.32 | $23.83 | $24.99 | -11.41% | 6,499,170 |
| May 9, 2022 | $25.97 | $28.99 | $25.29 | $28.21 | +6.65% | 6,799,090 |
| May 2, 2022 | $24.16 | $29.10 | $24.01 | $26.45 | +9.66% | 7,556,641 |
| Apr 25, 2022 | $24.18 | $25.34 | $23.25 | $24.12 | -1.67% | 4,403,935 |
| Apr 18, 2022 | $24.89 | $26.50 | $24.33 | $24.53 | -1.84% | 4,169,705 |
| Apr 11, 2022 | $24.81 | $26.15 | $24.35 | $24.99 | +1.92% | 3,821,748 |
| Apr 4, 2022 | $24.50 | $25.24 | $22.92 | $24.52 | -0.12% | 7,223,425 |
| Mar 28, 2022 | $25.50 | $27.13 | $24.42 | $24.55 | -3.54% | 6,137,558 |
| Mar 21, 2022 | $27.87 | $28.08 | $25.02 | $25.45 | -7.96% | 3,509,506 |
| Mar 14, 2022 | $26.00 | $28.04 | $25.05 | $27.65 | +6.67% | 5,554,381 |
| Mar 7, 2022 | $27.67 | $29.80 | $25.77 | $25.92 | -6.66% | 4,821,357 |
| Feb 28, 2022 | $29.24 | $30.20 | $26.06 | $27.77 | -5.51% | 6,471,704 |
| Feb 22, 2022 | $39.45 | $39.68 | $22.70 | $29.39 | -25.69% | 11,004,953 |
| Feb 14, 2022 | $38.65 | $42.00 | $38.45 | $39.55 | +1.57% | 4,414,286 |
| Feb 7, 2022 | $38.83 | $42.34 | $38.50 | $38.94 | +1.01% | 3,222,372 |
| Jan 31, 2022 | $41.75 | $43.36 | $37.34 | $38.55 | -10.95% | 4,639,048 |
| Jan 24, 2022 | $40.24 | $46.52 | $39.57 | $43.29 | +5.17% | 3,859,030 |
| Jan 18, 2022 | $44.98 | $45.35 | $41.03 | $41.16 | -9.04% | 2,949,509 |
| Jan 10, 2022 | $47.60 | $47.60 | $43.83 | $45.25 | -3.02% | 3,277,026 |
| Jan 3, 2022 | $48.23 | $50.16 | $46.59 | $46.66 | -2.87% | 2,632,046 |
| Dec 27, 2021 | $48.23 | $50.88 | $47.70 | $48.04 | -0.21% | 3,023,118 |
| Dec 20, 2021 | $46.45 | $50.78 | $44.69 | $48.14 | +2.06% | 4,931,171 |
| Dec 13, 2021 | $49.59 | $51.35 | $45.08 | $47.17 | -5.79% | 6,535,778 |
| Dec 6, 2021 | $46.10 | $51.98 | $45.80 | $50.07 | +9.92% | 4,237,314 |
| Nov 29, 2021 | $47.89 | $48.34 | $43.20 | $45.55 | -4.11% | 3,358,318 |
| Nov 22, 2021 | $46.00 | $48.71 | $45.40 | $47.50 | +4.46% | 3,589,858 |
| Nov 15, 2021 | $46.73 | $47.37 | $45.00 | $45.47 | -2.70% | 4,065,583 |
| Nov 8, 2021 | $43.80 | $47.37 | $43.70 | $46.73 | +7.52% | 5,132,157 |
| Nov 1, 2021 | $53.42 | $55.81 | $42.25 | $43.46 | -18.40% | 6,847,570 |
| Oct 25, 2021 | $57.54 | $58.79 | $52.17 | $53.26 | -7.29% | 2,953,252 |
| Oct 18, 2021 | $52.71 | $57.84 | $52.58 | $57.45 | +8.54% | 2,422,743 |
| Oct 11, 2021 | $54.41 | $55.40 | $52.18 | $52.93 | -2.90% | 3,517,888 |
| Oct 4, 2021 | $56.66 | $57.38 | $53.54 | $54.51 | -3.57% | 2,389,230 |
| Sep 27, 2021 | $59.66 | $61.44 | $55.36 | $56.53 | -5.70% | 2,584,764 |
| Sep 20, 2021 | $60.01 | $63.20 | $59.36 | $59.95 | -3.28% | 2,349,158 |
| Sep 13, 2021 | $60.11 | $63.12 | $59.03 | $61.98 | +3.42% | 2,875,757 |
| Sep 7, 2021 | $64.25 | $65.09 | $59.70 | $59.93 | -6.77% | 2,221,919 |
| Aug 30, 2021 | $65.37 | $66.12 | $62.70 | $64.28 | -1.40% | 1,885,533 |
| Aug 23, 2021 | $63.53 | $67.76 | $61.76 | $65.19 | +3.31% | 2,522,390 |
| Aug 16, 2021 | $63.18 | $64.03 | $59.00 | $63.10 | -0.83% | 2,123,360 |
| Aug 9, 2021 | $58.15 | $65.00 | $57.35 | $63.63 | +9.37% | 2,438,137 |
| Aug 2, 2021 | $57.76 | $60.99 | $55.64 | $58.18 | +1.68% | 2,711,360 |
| Jul 26, 2021 | $56.03 | $58.50 | $55.16 | $57.22 | +2.73% | 1,893,819 |
| Jul 19, 2021 | $50.46 | $55.73 | $49.48 | $55.70 | +7.76% | 2,512,446 |
| Jul 12, 2021 | $52.86 | $53.37 | $51.05 | $51.69 | -2.84% | 2,250,244 |
| Jul 6, 2021 | $53.62 | $53.64 | $49.80 | $53.20 | -1.17% | 2,108,105 |
| Jun 28, 2021 | $52.41 | $54.96 | $52.20 | $53.83 | +3.10% | 2,747,884 |
| Jun 21, 2021 | $54.09 | $56.35 | $50.82 | $52.21 | -3.67% | 6,665,133 |
| Jun 14, 2021 | $63.57 | $64.71 | $53.80 | $54.20 | -14.77% | 7,246,252 |
| Jun 7, 2021 | $60.55 | $66.70 | $60.55 | $63.59 | +5.81% | 4,132,823 |
| Jun 1, 2021 | $62.01 | $64.02 | $59.25 | $60.10 | -2.77% | 2,407,077 |
| May 24, 2021 | $58.11 | $62.97 | $57.54 | $61.81 | +7.22% | 2,449,362 |
| May 17, 2021 | $57.35 | $58.58 | $54.26 | $57.65 | +0.07% | 2,280,486 |
| May 10, 2021 | $59.37 | $61.43 | $54.84 | $57.61 | -2.98% | 2,440,172 |
| May 3, 2021 | $58.02 | $62.14 | $55.79 | $59.38 | +3.18% | 3,698,600 |
| Apr 26, 2021 | $58.58 | $61.42 | $56.25 | $57.55 | +2.31% | 2,773,793 |
| Apr 19, 2021 | $57.11 | $57.11 | $52.91 | $56.25 | -1.12% | 2,148,616 |
| Apr 12, 2021 | $58.02 | $58.98 | $56.22 | $56.89 | -2.13% | 1,854,963 |
| Apr 5, 2021 | $58.73 | $60.25 | $56.71 | $58.13 | -1.44% | 2,715,706 |
| Mar 29, 2021 | $59.04 | $59.49 | $55.87 | $58.98 | -0.37% | 1,805,528 |
| Mar 22, 2021 | $61.45 | $61.74 | $54.59 | $59.20 | -2.90% | 2,398,313 |
| Mar 15, 2021 | $64.08 | $64.79 | $58.63 | $60.97 | -4.62% | 3,343,631 |
| Mar 8, 2021 | $55.80 | $64.16 | $55.00 | $63.92 | +16.58% | 3,464,538 |
| Mar 1, 2021 | $60.00 | $60.90 | $51.87 | $54.83 | -5.07% | 4,633,791 |
| Feb 22, 2021 | $51.97 | $58.52 | $51.58 | $57.76 | +10.19% | 5,281,407 |
| Feb 16, 2021 | $53.21 | $53.68 | $50.09 | $52.42 | -1.84% | 2,120,621 |
| Feb 8, 2021 | $50.00 | $53.60 | $49.74 | $53.40 | +7.64% | 2,620,548 |
| Feb 1, 2021 | $44.83 | $49.68 | $43.53 | $49.61 | +14.57% | 3,303,074 |
| Jan 25, 2021 | $48.25 | $48.59 | $42.10 | $43.30 | -9.62% | 2,844,537 |
| Jan 19, 2021 | $47.77 | $48.28 | $46.38 | $47.91 | +1.16% | 1,601,034 |
| Jan 11, 2021 | $42.11 | $49.08 | $41.50 | $47.36 | +11.23% | 3,734,469 |
| Jan 4, 2021 | $38.50 | $44.13 | $36.99 | $42.58 | +11.20% | 3,695,308 |
| Dec 28, 2020 | $38.67 | $38.95 | $37.19 | $38.29 | +0.34% | 1,472,705 |
| Dec 21, 2020 | $36.78 | $41.42 | $36.39 | $38.16 | +8.35% | 3,921,003 |
| Dec 14, 2020 | $34.29 | $36.08 | $33.60 | $35.22 | +3.16% | 2,913,038 |
| Dec 7, 2020 | $35.82 | $35.89 | $33.93 | $34.14 | -4.21% | 2,121,077 |
| Nov 30, 2020 | $35.29 | $35.77 | $33.58 | $35.64 | +0.28% | 2,771,112 |
| Nov 23, 2020 | $34.44 | $36.82 | $33.80 | $35.54 | +4.68% | 1,768,277 |
| Nov 16, 2020 | $33.42 | $35.50 | $33.04 | $33.95 | +2.82% | 2,765,849 |
| Nov 9, 2020 | $32.09 | $33.31 | $29.95 | $33.02 | +7.70% | 3,174,932 |
| Nov 2, 2020 | $31.15 | $32.06 | $30.22 | $30.66 | -0.78% | 2,009,202 |
| Oct 26, 2020 | $32.44 | $33.98 | $30.42 | $30.90 | -5.68% | 3,306,147 |
| Oct 19, 2020 | $33.81 | $34.07 | $31.63 | $32.76 | -2.67% | 1,982,979 |
| Oct 12, 2020 | $34.53 | $35.00 | $32.42 | $33.66 | -1.72% | 2,249,488 |
| Oct 5, 2020 | $31.28 | $34.30 | $31.28 | $34.25 | +10.48% | 2,772,715 |
| Sep 28, 2020 | $30.30 | $31.03 | $29.41 | $31.00 | +3.71% | 2,637,410 |
| Sep 21, 2020 | $29.27 | $30.62 | $28.26 | $29.89 | +5.39% | 3,900,859 |
| Sep 14, 2020 | $29.63 | $30.50 | $27.83 | $28.36 | -3.37% | 2,833,847 |
| Sep 8, 2020 | $28.96 | $30.59 | $28.58 | $29.35 | -0.34% | 2,490,926 |
| Aug 31, 2020 | $31.66 | $31.66 | $28.92 | $29.45 | -7.51% | 2,819,345 |
| Aug 24, 2020 | $31.76 | $32.58 | $31.52 | $31.84 | +1.69% | 2,297,463 |
| Aug 17, 2020 | $32.62 | $33.51 | $30.97 | $31.31 | -3.75% | 4,993,723 |
| Aug 10, 2020 | $32.26 | $33.43 | $31.78 | $32.53 | +1.66% | 3,457,318 |
| Aug 3, 2020 | $29.07 | $32.51 | $28.56 | $32.00 | +10.65% | 3,560,183 |
| Jul 27, 2020 | $27.37 | $30.12 | $27.05 | $28.92 | +5.62% | 2,103,562 |
| Jul 20, 2020 | $27.15 | $28.27 | $26.08 | $27.38 | +0.29% | 1,769,949 |
| Jul 13, 2020 | $26.66 | $27.57 | $25.74 | $27.30 | +3.57% | 1,944,557 |
| Jul 6, 2020 | $27.28 | $27.29 | $25.83 | $26.36 | -1.20% | 1,782,085 |
| Jun 29, 2020 | $26.45 | $28.21 | $26.12 | $26.68 | +2.58% | 1,942,393 |
| Jun 22, 2020 | $24.69 | $26.46 | $24.36 | $26.01 | +4.46% | 2,459,988 |
| Jun 15, 2020 | $24.39 | $27.44 | $24.25 | $24.90 | 0.00% | 1,925,572 |
| Jun 8, 2020 | $28.23 | $28.64 | $24.57 | $24.90 | -8.92% | 2,616,707 |
| Jun 1, 2020 | $25.46 | $28.19 | $25.03 | $27.34 | +7.38% | 2,373,354 |
| May 26, 2020 | $26.27 | $26.82 | $24.82 | $25.46 | -0.08% | 2,192,461 |
| May 18, 2020 | $25.00 | $25.50 | $24.27 | $25.48 | +6.14% | 3,202,658 |
| May 11, 2020 | $23.29 | $24.44 | $21.95 | $24.01 | +0.99% | 3,707,643 |
| May 4, 2020 | $18.61 | $23.82 | $18.05 | $23.77 | +24.84% | 3,585,850 |
| Apr 27, 2020 | $17.54 | $20.78 | $17.45 | $19.04 | +9.99% | 2,735,804 |
| Apr 20, 2020 | $17.44 | $18.17 | $16.26 | $17.31 | -2.75% | 2,528,168 |
| Apr 13, 2020 | $18.53 | $18.84 | $16.78 | $17.80 | -5.12% | 4,069,125 |
| Apr 6, 2020 | $13.33 | $19.28 | $13.29 | $18.76 | +48.54% | 4,162,354 |
| Mar 30, 2020 | $14.96 | $15.18 | $12.34 | $12.63 | -15.57% | 2,810,205 |
| Mar 23, 2020 | $13.84 | $15.84 | $11.69 | $14.96 | +9.68% | 4,412,163 |
| Mar 16, 2020 | $15.71 | $17.26 | $13.34 | $13.64 | -20.70% | 7,574,740 |
| Mar 9, 2020 | $18.46 | $18.82 | $15.18 | $17.20 | -11.84% | 4,704,925 |
| Mar 2, 2020 | $21.37 | $22.00 | $19.07 | $19.51 | -8.36% | 3,487,643 |
| Feb 24, 2020 | $24.49 | $27.28 | $20.90 | $21.29 | -14.53% | 6,315,971 |
| Feb 18, 2020 | $27.76 | $28.54 | $24.83 | $24.91 | -10.94% | 4,033,687 |
| Feb 10, 2020 | $27.49 | $28.97 | $27.34 | $27.97 | +1.93% | 1,801,188 |
| Feb 3, 2020 | $29.25 | $29.60 | $26.19 | $27.44 | -5.80% | 3,531,282 |
| Jan 27, 2020 | $30.03 | $30.68 | $29.11 | $29.13 | -4.18% | 1,772,013 |
| Jan 21, 2020 | $31.09 | $31.09 | $30.01 | $30.40 | -2.25% | 1,729,466 |
| Jan 13, 2020 | $29.32 | $31.14 | $29.26 | $31.10 | +6.47% | 2,216,199 |
| Jan 6, 2020 | $28.51 | $29.28 | $28.19 | $29.21 | +1.74% | 2,444,838 |
| Dec 30, 2019 | $28.62 | $28.99 | $27.87 | $28.71 | +0.67% | 2,995,792 |
| Dec 23, 2019 | $28.32 | $28.71 | $27.97 | $28.52 | +0.81% | 1,631,627 |
| Dec 16, 2019 | $28.14 | $28.92 | $27.72 | $28.29 | +1.07% | 5,069,555 |
| Dec 9, 2019 | $26.84 | $28.38 | $26.71 | $27.99 | +4.67% | 3,174,955 |
| Dec 2, 2019 | $26.05 | $26.80 | $25.45 | $26.74 | +2.73% | 2,324,984 |
| Nov 25, 2019 | $25.13 | $26.70 | $25.11 | $26.03 | +3.58% | 1,662,838 |
| Nov 18, 2019 | $24.29 | $25.30 | $24.29 | $25.13 | +2.89% | 3,504,508 |
| Nov 11, 2019 | $22.39 | $24.46 | $21.99 | $24.43 | +8.89% | 3,927,938 |
| Nov 4, 2019 | $25.36 | $25.52 | $21.79 | $22.43 | -10.82% | 5,820,911 |
| Oct 28, 2019 | $25.97 | $26.97 | $24.82 | $25.15 | -3.42% | 2,757,631 |
| Oct 21, 2019 | $26.59 | $27.73 | $25.58 | $26.04 | -1.25% | 2,808,489 |
| Oct 14, 2019 | $26.51 | $27.12 | $25.20 | $26.37 | -0.57% | 3,585,454 |
| Oct 7, 2019 | $25.78 | $27.09 | $25.46 | $26.52 | +2.59% | 3,179,422 |
| Sep 30, 2019 | $25.80 | $26.51 | $24.93 | $25.85 | +0.66% | 3,748,697 |
| Sep 23, 2019 | $25.78 | $26.71 | $25.11 | $25.68 | -0.04% | 3,359,934 |
| Sep 16, 2019 | $25.67 | $26.38 | $25.27 | $25.69 | -0.50% | 4,505,014 |
| Sep 9, 2019 | $24.83 | $26.31 | $24.83 | $25.82 | +3.86% | 3,602,166 |
| Sep 3, 2019 | $25.37 | $26.12 | $24.82 | $24.86 | -2.62% | 2,499,342 |
| Aug 26, 2019 | $24.76 | $27.02 | $24.60 | $25.53 | +3.40% | 2,944,342 |
| Aug 19, 2019 | $25.89 | $26.17 | $24.60 | $24.69 | -4.08% | 4,198,667 |
| Aug 12, 2019 | $26.50 | $27.70 | $25.62 | $25.74 | -2.79% | 4,599,167 |
| Aug 5, 2019 | $25.90 | $27.27 | $23.90 | $26.48 | +1.38% | 7,497,162 |
| Jul 29, 2019 | $26.50 | $27.77 | $26.12 | $26.12 | -1.51% | 3,753,753 |
| Jul 22, 2019 | $26.13 | $27.32 | $25.65 | $26.52 | +1.80% | 3,366,688 |
| Jul 15, 2019 | $27.95 | $28.25 | $25.92 | $26.05 | -6.40% | 4,021,568 |
| Jul 8, 2019 | $27.31 | $27.95 | $27.07 | $27.83 | +1.46% | 3,804,745 |
| Jul 1, 2019 | $26.92 | $27.93 | $26.62 | $27.43 | +3.00% | 4,048,411 |
| Jun 24, 2019 | $24.98 | $27.17 | $24.23 | $26.63 | +10.13% | 8,038,408 |
| Jun 17, 2019 | $26.01 | $26.47 | $24.08 | $24.18 | -6.64% | 5,852,768 |
| Jun 10, 2019 | $23.75 | $26.35 | $23.67 | $25.90 | +9.75% | 6,658,447 |
| Jun 3, 2019 | $23.76 | $24.84 | $23.40 | $23.60 | -1.09% | 5,095,718 |
| May 28, 2019 | $23.42 | $24.24 | $22.65 | $23.86 | +1.71% | 2,861,066 |
| May 20, 2019 | $24.13 | $24.28 | $22.86 | $23.46 | -3.58% | 3,751,388 |
| May 13, 2019 | $25.07 | $25.20 | $23.66 | $24.33 | -4.02% | 3,982,813 |
| May 6, 2019 | $24.50 | $26.75 | $24.27 | $25.35 | +2.42% | 9,895,130 |
| Apr 29, 2019 | $24.52 | $25.05 | $24.24 | $24.75 | +1.48% | 5,970,356 |
| Apr 22, 2019 | $22.46 | $24.95 | $22.40 | $24.39 | +14.13% | 8,408,425 |
| Apr 15, 2019 | $20.54 | $21.62 | $19.97 | $21.37 | +4.29% | 4,079,207 |
| Apr 8, 2019 | $20.52 | $20.91 | $20.11 | $20.49 | -0.19% | 4,951,743 |
| Apr 1, 2019 | $20.81 | $21.23 | $20.41 | $20.53 | -1.63% | 5,464,417 |
| Mar 25, 2019 | $19.74 | $21.36 | $19.60 | $20.87 | +6.10% | 4,316,008 |
| Mar 18, 2019 | $21.54 | $21.72 | $19.02 | $19.67 | -7.83% | 11,606,306 |
| Mar 11, 2019 | $20.43 | $22.77 | $20.22 | $21.34 | +4.20% | 12,407,723 |
| Mar 4, 2019 | $19.48 | $21.25 | $18.83 | $20.48 | +5.62% | 12,945,485 |
| Feb 25, 2019 | $18.26 | $19.52 | $17.47 | $19.39 | +6.66% | 8,090,442 |
| Feb 19, 2019 | $17.94 | $18.36 | $17.76 | $18.18 | +1.22% | 2,426,681 |
| Feb 11, 2019 | $17.33 | $18.47 | $17.12 | $17.96 | +3.22% | 4,433,898 |
| Feb 4, 2019 | $17.22 | $17.97 | $17.11 | $17.40 | +0.99% | 4,662,969 |
| Jan 28, 2019 | $17.27 | $17.85 | $17.05 | $17.23 | -0.69% | 6,601,503 |
| Jan 22, 2019 | $16.91 | $17.67 | $16.42 | $17.35 | +2.06% | 6,777,184 |
| Jan 14, 2019 | $17.12 | $17.33 | $16.10 | $17.00 | -0.87% | 8,373,768 |
| Jan 7, 2019 | $16.16 | $17.30 | $16.10 | $17.15 | +6.46% | 9,545,276 |
| Dec 31, 2018 | $15.99 | $16.47 | $15.84 | $16.11 | +0.56% | 5,706,417 |
| Dec 24, 2018 | $14.91 | $16.68 | $14.91 | $16.02 | +7.52% | 9,377,970 |
| Dec 17, 2018 | $14.50 | $16.15 | $11.98 | $14.90 | +2.90% | 65,604,729 |
| Dec 10, 2018 | $14.49 | $14.63 | $14.46 | $14.48 | +0.14% | 2,318,176 |
| Dec 3, 2018 | $14.70 | $14.70 | $14.26 | $14.46 | -1.50% | 2,837,146 |
| Nov 26, 2018 | $14.60 | $14.70 | $14.51 | $14.68 | +0.55% | 2,914,344 |
| Nov 19, 2018 | $14.48 | $14.61 | $14.44 | $14.60 | +0.97% | 2,024,540 |
| Nov 12, 2018 | $14.41 | $14.59 | $14.36 | $14.46 | +0.21% | 2,690,766 |
| Nov 5, 2018 | $14.20 | $14.51 | $14.05 | $14.43 | +1.83% | 3,958,931 |
| Oct 29, 2018 | $14.00 | $14.30 | $13.80 | $14.17 | +1.87% | 3,662,164 |
| Oct 22, 2018 | $14.28 | $14.35 | $13.85 | $13.91 | -2.45% | 4,347,210 |
| Oct 15, 2018 | $14.30 | $14.45 | $14.23 | $14.26 | -0.35% | 2,978,185 |
| Oct 8, 2018 | $14.24 | $14.48 | $14.13 | $14.31 | +0.21% | 4,784,175 |
| Oct 1, 2018 | $14.39 | $14.39 | $14.14 | $14.28 | -0.70% | 2,977,336 |
| Sep 24, 2018 | $14.40 | $14.41 | $14.14 | $14.38 | -0.07% | 4,239,966 |
| Sep 17, 2018 | $14.55 | $14.61 | $14.31 | $14.39 | -1.24% | 5,907,238 |
| Sep 10, 2018 | $14.76 | $14.81 | $14.55 | $14.57 | -1.09% | 3,867,467 |
| Sep 4, 2018 | $14.74 | $14.84 | $14.71 | $14.73 | -0.07% | 2,203,409 |
| Aug 27, 2018 | $14.80 | $14.80 | $14.72 | $14.74 | 0.00% | 2,406,668 |
| Aug 20, 2018 | $14.75 | $14.77 | $14.66 | $14.74 | 0.00% | 5,310,107 |
| Aug 13, 2018 | $14.72 | $14.86 | $14.68 | $14.74 | +0.14% | 5,203,452 |
| Aug 6, 2018 | $14.83 | $14.88 | $14.70 | $14.72 | -0.74% | 3,416,055 |
| Jul 30, 2018 | $14.73 | $14.85 | $14.70 | $14.83 | +0.54% | 4,208,393 |
| Jul 23, 2018 | $14.72 | $14.81 | $14.68 | $14.75 | +0.07% | 5,948,906 |
| Jul 16, 2018 | $14.75 | $14.79 | $14.70 | $14.74 | -0.07% | 7,849,376 |
| Jul 9, 2018 | $14.83 | $14.87 | $14.72 | $14.75 | -0.47% | 4,780,518 |
| Jul 2, 2018 | $14.71 | $14.89 | $14.70 | $14.82 | +0.68% | 4,727,497 |
| Jun 25, 2018 | $14.82 | $14.86 | $14.69 | $14.72 | -0.88% | 12,059,766 |
| Jun 18, 2018 | $14.68 | $14.94 | $14.62 | $14.85 | +23.44% | 57,741,584 |
| Jun 11, 2018 | $10.50 | $12.91 | $9.73 | $12.03 | +18.99% | 42,922,351 |
| Jun 4, 2018 | $10.14 | $10.48 | $9.61 | $10.11 | +0.10% | 11,732,626 |
| May 29, 2018 | $10.06 | $10.23 | $9.26 | $10.10 | -0.49% | 3,875,081 |
| May 21, 2018 | $10.15 | $10.38 | $9.89 | $10.15 | +0.20% | 3,553,226 |
| May 14, 2018 | $9.73 | $10.50 | $9.59 | $10.13 | +4.11% | 4,190,898 |
| May 7, 2018 | $9.91 | $9.98 | $8.93 | $9.73 | -1.52% | 5,110,112 |
| Apr 30, 2018 | $10.28 | $10.45 | $9.07 | $9.88 | -4.17% | 7,604,839 |
| Apr 23, 2018 | $9.70 | $10.35 | $9.61 | $10.31 | +6.95% | 5,163,012 |
| Apr 16, 2018 | $10.35 | $10.59 | $9.57 | $9.64 | -5.77% | 5,325,046 |
| Apr 9, 2018 | $10.01 | $10.36 | $9.50 | $10.23 | +7.46% | 7,559,029 |
| Apr 2, 2018 | $8.54 | $10.07 | $8.43 | $9.52 | +10.31% | 11,777,650 |
| Mar 26, 2018 | $8.25 | $9.00 | $8.18 | $8.63 | +5.24% | 4,294,552 |
| Mar 19, 2018 | $9.01 | $9.01 | $8.12 | $8.20 | -9.39% | 6,971,438 |
| Mar 12, 2018 | $8.66 | $9.40 | $8.60 | $9.05 | +4.99% | 9,978,570 |
| Mar 5, 2018 | $7.30 | $8.65 | $7.27 | $8.62 | +18.08% | 9,297,310 |
| Feb 26, 2018 | $8.10 | $8.48 | $7.22 | $7.30 | -9.77% | 9,742,035 |
| Feb 20, 2018 | $9.49 | $9.57 | $8.00 | $8.09 | -15.29% | 10,721,053 |
| Feb 12, 2018 | $9.94 | $10.06 | $9.07 | $9.55 | -3.05% | 6,350,778 |
| Feb 5, 2018 | $9.67 | $10.26 | $9.05 | $9.85 | +1.13% | 12,107,616 |
| Jan 29, 2018 | $11.63 | $11.69 | $9.66 | $9.74 | -16.68% | 8,850,296 |
| Jan 22, 2018 | $11.43 | $12.01 | $11.35 | $11.69 | -0.09% | 4,442,548 |
| Jan 16, 2018 | $11.47 | $11.77 | $11.14 | $11.70 | +2.63% | 4,539,319 |
| Jan 8, 2018 | $11.00 | $11.43 | $10.71 | $11.40 | +4.01% | 5,988,945 |
| Jan 2, 2018 | $11.11 | $11.28 | $10.08 | $10.96 | -1.26% | 13,200,852 |
| Dec 26, 2017 | $10.76 | $11.30 | $10.72 | $11.10 | +2.78% | 2,795,922 |
| Dec 18, 2017 | $11.09 | $11.51 | $10.70 | $10.80 | -1.91% | 4,857,219 |
| Dec 11, 2017 | $11.81 | $11.83 | $10.23 | $11.01 | -6.54% | 8,418,575 |
| Dec 4, 2017 | $11.68 | $12.07 | $11.41 | $11.78 | +2.43% | 4,776,458 |
| Nov 27, 2017 | $11.04 | $11.63 | $10.86 | $11.50 | +5.22% | 6,352,758 |
| Nov 20, 2017 | $11.53 | $11.65 | $10.91 | $10.93 | -5.37% | 3,644,429 |
| Nov 13, 2017 | $11.26 | $12.01 | $11.00 | $11.55 | +1.40% | 7,076,644 |
| Nov 6, 2017 | $10.54 | $12.20 | $10.02 | $11.39 | +8.06% | 15,194,449 |
| Oct 30, 2017 | $9.53 | $11.45 | $9.05 | $10.54 | +10.71% | 23,519,447 |
| Oct 23, 2017 | $10.39 | $10.75 | $9.45 | $9.52 | -8.72% | 9,150,939 |
| Oct 16, 2017 | $10.57 | $10.76 | $10.19 | $10.43 | -1.32% | 5,312,398 |
| Oct 9, 2017 | $11.47 | $11.71 | $10.52 | $10.57 | -7.85% | 3,835,709 |
| Oct 2, 2017 | $11.50 | $11.72 | $11.17 | $11.47 | -0.09% | 3,813,124 |
| Sep 25, 2017 | $10.78 | $11.76 | $10.78 | $11.48 | +6.30% | 5,578,295 |
| Sep 18, 2017 | $12.59 | $12.60 | $10.66 | $10.80 | -13.88% | 8,705,350 |
| Sep 11, 2017 | $12.45 | $12.80 | $12.16 | $12.54 | +1.13% | 4,559,587 |
| Sep 5, 2017 | $12.13 | $12.46 | $11.77 | $12.40 | +1.89% | 4,081,484 |
| Aug 28, 2017 | $12.29 | $12.60 | $12.00 | $12.17 | -0.98% | 3,583,882 |
| Aug 21, 2017 | $12.50 | $12.53 | $12.08 | $12.29 | -1.68% | 3,775,227 |
| Aug 14, 2017 | $13.23 | $13.43 | $12.26 | $12.50 | -5.09% | 5,699,563 |
| Aug 7, 2017 | $13.65 | $13.70 | $12.80 | $13.17 | -3.52% | 4,894,187 |
| Jul 31, 2017 | $13.19 | $13.89 | $13.06 | $13.65 | +3.41% | 5,978,026 |
| Jul 24, 2017 | $12.73 | $13.43 | $12.10 | $13.20 | +3.37% | 9,746,334 |
| Jul 17, 2017 | $12.48 | $13.00 | $12.20 | $12.77 | +2.57% | 8,499,223 |
| Jul 10, 2017 | $11.40 | $12.75 | $10.99 | $12.45 | +10.08% | 13,519,113 |
| Jul 3, 2017 | $11.71 | $11.89 | $10.84 | $11.31 | -3.50% | 2,880,935 |
| Jun 26, 2017 | $11.23 | $12.00 | $11.22 | $11.72 | +4.64% | 3,893,321 |
| Jun 19, 2017 | $11.87 | $11.89 | $11.15 | $11.20 | -5.96% | 5,464,155 |
| Jun 12, 2017 | $12.67 | $13.25 | $11.63 | $11.91 | -5.55% | 6,364,812 |
| Jun 5, 2017 | $12.53 | $13.33 | $11.84 | $12.61 | +0.88% | 13,294,296 |
| May 30, 2017 | $11.14 | $12.66 | $10.98 | $12.50 | +11.51% | 5,600,258 |
| May 22, 2017 | $10.95 | $11.33 | $10.65 | $11.21 | +2.66% | 5,534,074 |
| May 15, 2017 | $11.59 | $11.85 | $10.79 | $10.92 | -5.78% | 6,468,802 |
| May 8, 2017 | $11.79 | $12.00 | $11.44 | $11.59 | -1.45% | 8,342,049 |
| May 1, 2017 | $10.68 | $12.56 | $10.38 | $11.76 | +10.01% | 15,000,533 |
| Apr 24, 2017 | $10.98 | $11.33 | $10.64 | $10.69 | -1.93% | 7,152,876 |
| Apr 17, 2017 | $10.61 | $11.00 | $10.44 | $10.90 | +3.22% | 7,903,309 |
| Apr 10, 2017 | $10.30 | $10.85 | $9.83 | $10.56 | +10.00% | 13,341,045 |
| Apr 3, 2017 | $8.79 | $9.76 | $8.52 | $9.60 | +8.23% | 14,197,403 |
| Mar 27, 2017 | $8.83 | $9.48 | $8.74 | $8.87 | -0.11% | 7,888,316 |
| Mar 20, 2017 | $9.35 | $9.35 | $8.47 | $8.88 | -4.82% | 9,060,898 |
| Mar 13, 2017 | $8.90 | $9.62 | $8.73 | $9.33 | +5.19% | 11,669,574 |
| Mar 6, 2017 | $9.00 | $9.18 | $8.49 | $8.87 | -1.66% | 6,594,415 |
| Feb 27, 2017 | $8.65 | $9.61 | $8.42 | $9.02 | +4.40% | 10,600,442 |
| Feb 21, 2017 | $8.28 | $8.87 | $8.16 | $8.64 | +5.37% | 8,568,769 |
| Feb 13, 2017 | $8.53 | $8.90 | $7.93 | $8.20 | -3.19% | 19,592,159 |
| Feb 6, 2017 | $8.80 | $8.90 | $8.31 | $8.47 | -3.09% | 10,150,145 |
| Jan 30, 2017 | $8.51 | $9.17 | $8.25 | $8.74 | +9.11% | 13,323,501 |
| Jan 23, 2017 | $8.32 | $8.67 | $7.76 | $8.01 | -4.64% | 10,113,015 |
| Jan 17, 2017 | $10.44 | $10.79 | $7.86 | $8.40 | -19.15% | 19,242,961 |
| Jan 9, 2017 | $10.75 | $11.16 | $10.29 | $10.39 | -3.35% | 5,381,931 |
| Jan 3, 2017 | $11.38 | $11.98 | $10.68 | $10.75 | -4.44% | 4,561,648 |
| Dec 27, 2016 | $11.71 | $11.87 | $11.01 | $11.25 | -2.51% | 2,648,959 |
| Dec 19, 2016 | $11.93 | $12.38 | $11.35 | $11.54 | -2.04% | 3,696,963 |
| Dec 12, 2016 | $12.06 | $12.25 | $11.69 | $11.78 | -2.56% | 6,392,915 |
| Dec 5, 2016 | $11.64 | $12.09 | $10.05 | $12.09 | +4.86% | 7,338,367 |
| Nov 28, 2016 | $12.00 | $12.10 | $11.12 | $11.53 | -4.00% | 3,552,175 |
| Nov 21, 2016 | $11.59 | $12.47 | $11.52 | $12.01 | +4.16% | 3,316,838 |
| Nov 14, 2016 | $11.87 | $12.36 | $10.88 | $11.53 | – | 6,103,692 |
Seasonality
UPBD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | -5.1% | -4.2% | 9.1% | 7.8% | 6.1% | 5.7% | 0.6% | -7.8% | 0.6% | 5.2% | 4.7% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 1 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 7.6% | 13.5% | -15.9% | 11.9% | -2.8% | 12.8% | -8.6% | -5.6% | -14.2% | 35.2% | ||
| 2025 | 0.6% | -12.0% | -7.2% | -15.6% | 15.3% | 11.1% | -17.8% | 23.1% | -5.5% | -18.0% | -7.5% | 0.2% |
| 2024 | -2.3% | 1.7% | 4.3% | -11.0% | 5.8% | -5.4% | 22.9% | -11.7% | -3.9% | -7.5% | 17.6% | -14.1% |
| 2023 | 19.2% | -0.1% | -8.7% | 10.3% | 12.2% | 5.1% | 11.2% | -11.6% | -3.8% | -10.5% | 11.7% | 18.1% |
| 2022 | -12.3% | -32.6% | -11.3% | -2.9% | 14.2% | -28.2% | 21.0% | 9.8% | -32.2% | 21.4% | 15.5% | -5.0% |
| 2021 | 13.1% | 33.4% | -0.2% | 0.3% | 7.4% | -13.6% | 7.8% | 10.2% | -10.4% | -5.2% | -17.1% | 9.5% |
| 2020 | 2.0% | -26.9% | -33.6% | 40.8% | 29.5% | 9.3% | 5.1% | 6.2% | -2.6% | 4.3% | 9.4% | 14.3% |
| 2019 | 8.1% | 6.3% | 12.1% | 19.5% | -4.3% | 11.6% | 1.5% | -5.5% | 2.0% | 0.3% | 0.6% | 10.8% |
| 2018 | -2.4% | -30.6% | 14.8% | 17.2% | -6.1% | 55.1% | 0.8% | -0.7% | -2.4% | -0.9% | 3.0% | 10.3% |
| 2017 | -19.8% | -3.2% | 3.2% | 20.5% | 6.7% | 3.4% | 12.8% | -8.5% | -5.1% | -13.4% | 13.1% | -1.2% |