Mitsubishi UFJ Financial Group Inc (MUFG) stock
MUFGNYSECommercial Banks, NECFiscal year ends March 31Also trades as MBFJF
$21.56−0.38 (-1.73%)
Close on Oct 30, 2026Market cap $255.87BP/E 22.4Yield 2.19%
Price history
Mitsubishi UFJ Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.56
-1.73% on the day
52-week range
$14.88 – $24.26
-11.1% from the high
Change over 52 weeks
+42.5%
From $15.13 on Oct 30, 2025
Average volume
2.95M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $21.13 | $22.03 | $21.03 | $21.56 | +2.33% | 11,140,234 |
| Oct 19, 2026 | $21.85 | $21.89 | $20.85 | $21.07 | -3.70% | 14,345,001 |
| Oct 12, 2026 | $22.22 | $22.68 | $21.61 | $21.88 | -2.23% | 14,811,438 |
| Oct 5, 2026 | $22.92 | $23.29 | $21.92 | $22.38 | -1.93% | 13,447,132 |
| Sep 28, 2026 | $23.50 | $23.59 | $22.21 | $22.82 | -2.81% | 15,268,479 |
| Sep 21, 2026 | $23.36 | $23.57 | $22.42 | $23.48 | +1.51% | 13,482,816 |
| Sep 14, 2026 | $23.91 | $23.98 | $22.79 | $23.13 | -3.18% | 15,734,328 |
| Sep 8, 2026 | $23.97 | $23.98 | $23.14 | $23.89 | -0.83% | 11,721,779 |
| Aug 31, 2026 | $22.93 | $24.26 | $22.72 | $24.09 | +5.20% | 15,059,205 |
| Aug 24, 2026 | $21.87 | $23.01 | $21.81 | $22.90 | +3.90% | 10,283,351 |
| Aug 17, 2026 | $22.89 | $23.15 | $21.49 | $22.04 | -4.42% | 15,856,742 |
| Aug 10, 2026 | $22.14 | $23.24 | $22.07 | $23.06 | +2.53% | 10,934,132 |
| Aug 3, 2026 | $22.74 | $22.87 | $21.81 | $22.49 | +0.18% | 16,018,283 |
| Jul 27, 2026 | $23.17 | $23.25 | $21.86 | $22.45 | -1.92% | 19,960,964 |
| Jul 20, 2026 | $21.45 | $23.08 | $21.38 | $22.89 | +7.36% | 14,621,761 |
| Jul 13, 2026 | $22.03 | $22.83 | $21.19 | $21.32 | -1.52% | 20,443,769 |
| Jul 6, 2026 | $20.95 | $21.73 | $20.91 | $21.65 | +5.05% | 16,393,635 |
| Jun 29, 2026 | $19.95 | $20.85 | $19.78 | $20.61 | +2.23% | 10,915,275 |
| Jun 22, 2026 | $20.95 | $21.15 | $19.73 | $20.16 | -4.36% | 16,838,841 |
| Jun 15, 2026 | $20.34 | $21.18 | $20.15 | $21.08 | +4.56% | 13,791,490 |
| Jun 8, 2026 | $20.04 | $20.16 | $19.57 | $20.16 | +1.26% | 16,066,918 |
| Jun 1, 2026 | $18.76 | $20.23 | $18.74 | $19.91 | +6.41% | 14,762,827 |
| May 26, 2026 | $19.36 | $19.44 | $18.59 | $18.71 | -3.56% | 12,967,351 |
| May 18, 2026 | $19.19 | $19.68 | $18.97 | $19.40 | +2.97% | 18,232,265 |
| May 11, 2026 | $18.22 | $19.05 | $18.18 | $18.84 | +4.96% | 18,919,248 |
| May 4, 2026 | $17.73 | $18.48 | $17.56 | $17.95 | +1.47% | 11,248,728 |
| Apr 27, 2026 | $17.51 | $18.04 | $17.38 | $17.69 | +2.31% | 13,475,524 |
| Apr 20, 2026 | $18.35 | $18.35 | $17.06 | $17.29 | -6.59% | 17,065,151 |
| Apr 13, 2026 | $17.92 | $18.65 | $17.89 | $18.51 | +2.55% | 13,411,965 |
| Apr 6, 2026 | $17.51 | $18.60 | $17.30 | $18.05 | +3.26% | 14,950,349 |
| Mar 30, 2026 | $16.50 | $17.92 | $16.26 | $17.48 | +7.04% | 16,166,530 |
| Mar 23, 2026 | $16.62 | $17.16 | $16.30 | $16.33 | -0.73% | 17,946,736 |
| Mar 16, 2026 | $16.70 | $16.99 | $16.39 | $16.45 | +0.12% | 20,201,282 |
| Mar 9, 2026 | $16.86 | $17.79 | $16.31 | $16.43 | -3.58% | 26,024,803 |
| Mar 2, 2026 | $17.75 | $18.18 | $16.73 | $17.04 | -8.58% | 24,720,187 |
| Feb 23, 2026 | $19.34 | $19.52 | $18.28 | $18.64 | -3.72% | 20,341,334 |
| Feb 17, 2026 | $18.78 | $19.45 | $18.74 | $19.36 | -1.88% | 12,482,211 |
| Feb 9, 2026 | $19.02 | $20.15 | $18.92 | $19.73 | +3.08% | 20,077,425 |
| Feb 2, 2026 | $17.81 | $19.17 | $17.81 | $19.14 | +6.04% | 18,352,136 |
| Jan 26, 2026 | $17.80 | $18.33 | $17.75 | $18.05 | +0.95% | 15,341,658 |
| Jan 20, 2026 | $18.29 | $18.45 | $17.77 | $17.88 | -5.40% | 15,311,312 |
| Jan 12, 2026 | $17.20 | $18.90 | $17.16 | $18.90 | +10.59% | 17,989,674 |
| Jan 5, 2026 | $16.18 | $17.14 | $16.12 | $17.09 | +7.01% | 16,707,345 |
| Dec 29, 2025 | $15.85 | $16.01 | $15.75 | $15.97 | +0.50% | 7,038,763 |
| Dec 22, 2025 | $15.84 | $16.18 | $15.77 | $15.89 | +0.95% | 7,169,065 |
| Dec 15, 2025 | $16.48 | $16.56 | $15.52 | $15.74 | -1.69% | 19,736,106 |
| Dec 8, 2025 | $16.14 | $16.14 | $15.37 | $16.01 | -1.66% | 25,610,027 |
| Dec 1, 2025 | $15.93 | $16.39 | $15.63 | $16.28 | +3.17% | 31,302,207 |
| Nov 24, 2025 | $15.19 | $15.87 | $15.16 | $15.78 | +3.82% | 9,804,590 |
| Nov 17, 2025 | $15.51 | $15.68 | $14.88 | $15.20 | -3.74% | 24,326,479 |
| Nov 10, 2025 | $15.18 | $15.95 | $15.08 | $15.79 | +4.71% | 17,007,882 |
| Nov 3, 2025 | $15.11 | $15.22 | $14.88 | $15.08 | -0.33% | 17,148,158 |
| Oct 27, 2025 | $14.91 | $15.26 | $14.86 | $15.13 | +2.44% | 17,735,532 |
| Oct 20, 2025 | $15.45 | $15.49 | $14.72 | $14.77 | -1.53% | 12,525,349 |
| Oct 13, 2025 | $14.85 | $15.29 | $14.72 | $15.00 | +2.60% | 16,911,904 |
| Oct 6, 2025 | $15.52 | $15.58 | $14.62 | $14.62 | -7.23% | 16,862,006 |
| Sep 29, 2025 | $15.92 | $16.09 | $15.33 | $15.76 | -1.75% | 16,017,443 |
| Sep 22, 2025 | $15.96 | $16.24 | $15.80 | $16.04 | +1.20% | 9,312,521 |
| Sep 15, 2025 | $15.67 | $15.90 | $15.46 | $15.85 | +1.80% | 15,107,547 |
| Sep 8, 2025 | $15.45 | $15.88 | $15.37 | $15.57 | +1.96% | 19,260,063 |
| Sep 2, 2025 | $15.15 | $15.50 | $14.86 | $15.27 | -0.13% | 17,178,874 |
| Aug 25, 2025 | $15.50 | $15.57 | $15.16 | $15.29 | -1.99% | 14,851,769 |
| Aug 18, 2025 | $15.61 | $15.72 | $15.19 | $15.60 | -1.89% | 16,458,058 |
| Aug 11, 2025 | $14.56 | $16.16 | $14.48 | $15.90 | +9.20% | 17,265,076 |
| Aug 4, 2025 | $13.89 | $14.56 | $13.62 | $14.56 | +4.60% | 14,603,005 |
| Jul 28, 2025 | $14.20 | $14.30 | $13.84 | $13.92 | -5.11% | 23,646,892 |
| Jul 21, 2025 | $13.40 | $14.87 | $13.35 | $14.67 | +10.38% | 20,309,316 |
| Jul 14, 2025 | $13.60 | $13.68 | $13.19 | $13.29 | -2.92% | 16,578,906 |
| Jul 7, 2025 | $13.62 | $13.70 | $13.45 | $13.69 | -1.93% | 17,821,053 |
| Jun 30, 2025 | $13.76 | $13.96 | $13.65 | $13.96 | +0.50% | 17,431,428 |
| Jun 23, 2025 | $13.24 | $13.95 | $13.23 | $13.89 | +2.81% | 17,028,848 |
| Jun 16, 2025 | $13.69 | $13.82 | $13.36 | $13.51 | -0.73% | 16,663,783 |
| Jun 9, 2025 | $13.85 | $13.87 | $13.42 | $13.61 | -1.66% | 17,561,492 |
| Jun 2, 2025 | $13.98 | $14.06 | $13.70 | $13.84 | -1.98% | 25,187,271 |
| May 26, 2025 | $13.36 | $14.20 | $13.34 | $14.12 | +4.28% | 39,819,109 |
| May 19, 2025 | $13.62 | $13.91 | $13.34 | $13.54 | 0.00% | 37,851,536 |
| May 12, 2025 | $12.75 | $13.57 | $12.75 | $13.54 | +8.06% | 40,603,532 |
| May 5, 2025 | $12.34 | $12.58 | $12.24 | $12.53 | +1.87% | 19,774,681 |
| Apr 28, 2025 | $12.47 | $12.76 | $12.10 | $12.30 | +0.24% | 28,354,362 |
| Apr 21, 2025 | $11.76 | $12.29 | $11.58 | $12.27 | +3.37% | 30,498,476 |
| Apr 14, 2025 | $11.61 | $12.04 | $11.50 | $11.87 | +2.42% | 24,795,714 |
| Apr 7, 2025 | $10.59 | $11.96 | $10.46 | $11.59 | +4.79% | 75,178,660 |
| Mar 31, 2025 | $13.50 | $13.66 | $10.88 | $11.06 | -20.89% | 63,692,422 |
| Mar 24, 2025 | $14.73 | $14.76 | $13.96 | $13.98 | -6.68% | 49,113,931 |
| Mar 17, 2025 | $13.74 | $15.03 | $13.73 | $14.98 | +9.66% | 136,814,077 |
| Mar 10, 2025 | $12.93 | $13.71 | $12.57 | $13.66 | +4.92% | 37,118,706 |
| Mar 3, 2025 | $12.96 | $13.11 | $12.47 | $13.02 | +2.28% | 25,723,581 |
| Feb 24, 2025 | $12.68 | $13.08 | $12.40 | $12.73 | +0.71% | 23,084,990 |
| Feb 18, 2025 | $13.23 | $13.34 | $12.64 | $12.64 | -1.33% | 11,818,396 |
| Feb 10, 2025 | $12.49 | $12.86 | $12.31 | $12.81 | +2.15% | 13,049,075 |
| Feb 3, 2025 | $12.39 | $12.70 | $12.31 | $12.54 | -0.56% | 16,372,365 |
| Jan 27, 2025 | $12.35 | $12.96 | $12.32 | $12.61 | +2.52% | 14,701,258 |
| Jan 21, 2025 | $12.36 | $12.56 | $12.11 | $12.30 | +2.07% | 11,501,500 |
| Jan 13, 2025 | $11.74 | $12.25 | $11.73 | $12.05 | +2.21% | 13,668,640 |
| Jan 6, 2025 | $11.84 | $12.20 | $11.79 | $11.79 | +0.34% | 11,525,965 |
| Dec 30, 2024 | $11.67 | $11.93 | $11.57 | $11.75 | +0.86% | 10,916,712 |
| Dec 23, 2024 | $11.46 | $11.66 | $11.38 | $11.65 | +2.37% | 9,728,469 |
| Dec 16, 2024 | $11.97 | $12.03 | $11.22 | $11.38 | -5.87% | 12,643,511 |
| Dec 9, 2024 | $12.01 | $12.25 | $11.87 | $12.09 | +0.42% | 10,324,633 |
| Dec 2, 2024 | $12.18 | $12.31 | $12.01 | $12.04 | +1.09% | 8,300,267 |
| Nov 25, 2024 | $11.83 | $11.93 | $11.58 | $11.91 | +0.76% | 5,615,133 |
| Nov 18, 2024 | $11.66 | $11.88 | $11.61 | $11.82 | +1.20% | 6,038,270 |
| Nov 11, 2024 | $11.53 | $12.11 | $11.46 | $11.68 | +1.30% | 11,934,935 |
| Nov 4, 2024 | $10.68 | $11.57 | $10.65 | $11.53 | +8.16% | 9,997,540 |
| Oct 28, 2024 | $10.25 | $10.73 | $10.24 | $10.66 | +4.31% | 7,210,708 |
| Oct 21, 2024 | $10.81 | $10.81 | $10.16 | $10.22 | -7.01% | 6,429,951 |
| Oct 14, 2024 | $10.61 | $11.00 | $10.53 | $10.99 | +3.10% | 6,813,891 |
| Oct 7, 2024 | $10.33 | $10.69 | $9.87 | $10.66 | +2.80% | 9,156,780 |
| Sep 30, 2024 | $10.21 | $10.37 | $9.85 | $10.37 | +2.37% | 13,237,730 |
| Sep 23, 2024 | $10.47 | $10.54 | $10.05 | $10.13 | -2.97% | 7,159,969 |
| Sep 16, 2024 | $10.37 | $10.50 | $10.04 | $10.44 | +0.68% | 12,045,792 |
| Sep 9, 2024 | $10.12 | $10.41 | $10.01 | $10.37 | +2.47% | 11,131,257 |
| Sep 3, 2024 | $10.85 | $10.87 | $10.11 | $10.12 | -3.89% | 9,860,011 |
| Aug 26, 2024 | $10.45 | $10.58 | $10.31 | $10.53 | -0.94% | 16,626,671 |
| Aug 19, 2024 | $10.54 | $10.65 | $10.39 | $10.63 | +1.82% | 9,968,082 |
| Aug 12, 2024 | $9.65 | $10.47 | $9.60 | $10.44 | +8.75% | 8,291,114 |
| Aug 5, 2024 | $8.81 | $10.03 | $8.75 | $9.60 | -2.24% | 23,698,145 |
| Jul 29, 2024 | $11.09 | $11.72 | $9.77 | $9.82 | -11.77% | 13,238,412 |
| Jul 22, 2024 | $11.23 | $11.42 | $10.87 | $11.13 | -0.98% | 11,981,025 |
| Jul 15, 2024 | $11.12 | $11.49 | $11.05 | $11.24 | +1.54% | 8,177,386 |
| Jul 8, 2024 | $11.18 | $11.25 | $10.98 | $11.07 | -1.95% | 6,453,134 |
| Jul 1, 2024 | $10.82 | $11.34 | $10.82 | $11.29 | +4.54% | 6,297,999 |
| Jun 24, 2024 | $9.90 | $10.86 | $9.88 | $10.80 | +11.46% | 10,548,408 |
| Jun 17, 2024 | $9.88 | $9.95 | $9.69 | $9.69 | -3.29% | 6,726,097 |
| Jun 10, 2024 | $10.49 | $10.53 | $9.94 | $10.02 | -3.65% | 7,167,057 |
| Jun 3, 2024 | $10.84 | $10.86 | $10.39 | $10.40 | -2.26% | 10,638,969 |
| May 28, 2024 | $10.31 | $10.64 | $10.27 | $10.64 | +5.77% | 8,835,518 |
| May 20, 2024 | $10.01 | $10.09 | $9.90 | $10.06 | +0.30% | 10,133,999 |
| May 13, 2024 | $10.33 | $10.53 | $9.76 | $10.03 | -2.72% | 18,303,123 |
| May 6, 2024 | $10.16 | $10.35 | $10.01 | $10.31 | +1.68% | 12,065,388 |
| Apr 29, 2024 | $9.97 | $10.15 | $9.87 | $10.14 | +2.32% | 8,032,939 |
| Apr 22, 2024 | $9.97 | $10.11 | $9.88 | $9.91 | +1.02% | 8,716,551 |
| Apr 15, 2024 | $10.06 | $10.14 | $9.61 | $9.81 | -1.51% | 15,284,078 |
| Apr 8, 2024 | $10.21 | $10.30 | $9.91 | $9.96 | -1.58% | 14,790,349 |
| Apr 1, 2024 | $9.97 | $10.27 | $9.85 | $10.12 | -1.08% | 12,709,400 |
| Mar 25, 2024 | $10.45 | $10.53 | $10.22 | $10.23 | -3.31% | 7,875,916 |
| Mar 18, 2024 | $10.25 | $10.64 | $10.11 | $10.58 | +4.13% | 15,347,868 |
| Mar 11, 2024 | $10.53 | $10.54 | $10.13 | $10.16 | -7.64% | 13,210,112 |
| Mar 4, 2024 | $10.45 | $11.22 | $10.36 | $11.00 | +5.47% | 19,311,373 |
| Feb 26, 2024 | $10.06 | $10.45 | $10.06 | $10.43 | +4.20% | 12,193,733 |
| Feb 20, 2024 | $9.90 | $10.03 | $9.80 | $10.01 | +4.05% | 10,585,856 |
| Feb 12, 2024 | $9.39 | $9.63 | $9.31 | $9.62 | +2.34% | 13,723,604 |
| Feb 5, 2024 | $9.71 | $9.79 | $9.22 | $9.40 | -0.74% | 21,320,553 |
| Jan 29, 2024 | $9.25 | $9.55 | $9.20 | $9.47 | +2.82% | 21,132,571 |
| Jan 22, 2024 | $8.88 | $9.45 | $8.86 | $9.21 | +4.19% | 16,968,842 |
| Jan 16, 2024 | $8.80 | $8.84 | $8.68 | $8.84 | +0.68% | 13,382,063 |
| Jan 8, 2024 | $8.86 | $8.89 | $8.71 | $8.78 | -0.79% | 18,089,211 |
| Jan 2, 2024 | $8.54 | $8.94 | $8.49 | $8.85 | +2.79% | 12,762,955 |
| Dec 26, 2023 | $8.47 | $8.62 | $8.46 | $8.61 | +0.58% | 7,425,848 |
| Dec 18, 2023 | $8.45 | $8.58 | $8.19 | $8.56 | +1.66% | 17,287,529 |
| Dec 11, 2023 | $8.75 | $8.82 | $8.41 | $8.42 | -4.10% | 17,307,303 |
| Dec 4, 2023 | $8.48 | $8.80 | $8.38 | $8.78 | +1.62% | 14,699,611 |
| Nov 27, 2023 | $8.70 | $8.75 | $8.50 | $8.64 | +1.29% | 15,038,049 |
| Nov 20, 2023 | $8.56 | $8.65 | $8.47 | $8.53 | +0.24% | 13,877,970 |
| Nov 13, 2023 | $8.30 | $8.85 | $8.27 | $8.51 | +2.78% | 21,824,128 |
| Nov 6, 2023 | $8.46 | $8.49 | $7.89 | $8.28 | -5.80% | 18,760,597 |
| Oct 30, 2023 | $8.20 | $8.84 | $8.20 | $8.79 | +6.67% | 17,593,481 |
| Oct 23, 2023 | $8.06 | $8.34 | $8.06 | $8.24 | +1.23% | 19,041,707 |
| Oct 16, 2023 | $8.25 | $8.39 | $8.13 | $8.14 | -0.73% | 14,137,962 |
| Oct 9, 2023 | $8.31 | $8.48 | $8.18 | $8.20 | -1.91% | 13,329,352 |
| Oct 2, 2023 | $8.57 | $8.60 | $8.03 | $8.36 | -1.53% | 19,428,307 |
| Sep 25, 2023 | $8.69 | $8.77 | $8.45 | $8.49 | -4.61% | 20,248,146 |
| Sep 18, 2023 | $8.68 | $9.00 | $8.66 | $8.90 | +2.53% | 16,914,992 |
| Sep 11, 2023 | $8.58 | $9.04 | $8.56 | $8.68 | +5.98% | 15,725,358 |
| Sep 5, 2023 | $8.17 | $8.30 | $8.14 | $8.19 | +1.24% | 10,228,999 |
| Aug 28, 2023 | $7.88 | $8.14 | $7.83 | $8.09 | +4.12% | 8,120,041 |
| Aug 21, 2023 | $7.46 | $7.79 | $7.43 | $7.77 | +4.30% | 10,507,077 |
| Aug 14, 2023 | $7.64 | $7.68 | $7.38 | $7.45 | -3.99% | 12,785,195 |
| Aug 7, 2023 | $7.93 | $8.01 | $7.60 | $7.76 | -2.27% | 11,370,040 |
| Jul 31, 2023 | $8.06 | $8.11 | $7.76 | $7.94 | -2.46% | 12,928,648 |
| Jul 24, 2023 | $7.45 | $8.19 | $7.33 | $8.14 | +7.96% | 27,899,870 |
| Jul 17, 2023 | $7.55 | $7.87 | $7.52 | $7.54 | -0.26% | 11,510,539 |
| Jul 10, 2023 | $7.45 | $7.77 | $7.41 | $7.56 | +1.34% | 12,587,883 |
| Jul 3, 2023 | $7.49 | $7.54 | $7.32 | $7.46 | +1.22% | 9,089,439 |
| Jun 26, 2023 | $6.99 | $7.43 | $6.97 | $7.37 | +4.99% | 11,577,948 |
| Jun 20, 2023 | $6.93 | $7.26 | $6.85 | $7.02 | +1.30% | 11,132,906 |
| Jun 12, 2023 | $6.88 | $7.07 | $6.85 | $6.93 | 0.00% | 13,823,912 |
| Jun 5, 2023 | $6.98 | $7.00 | $6.85 | $6.93 | -1.56% | 12,947,812 |
| May 30, 2023 | $6.65 | $7.07 | $6.55 | $7.04 | +8.31% | 17,370,504 |
| May 22, 2023 | $6.65 | $6.74 | $6.47 | $6.50 | -2.11% | 17,913,873 |
| May 15, 2023 | $6.68 | $6.96 | $6.64 | $6.64 | +3.59% | 23,696,870 |
| May 8, 2023 | $6.27 | $6.47 | $6.27 | $6.41 | +1.91% | 17,963,062 |
| May 1, 2023 | $6.33 | $6.38 | $5.99 | $6.29 | +0.16% | 30,046,707 |
| Apr 24, 2023 | $6.38 | $6.50 | $6.19 | $6.28 | -2.64% | 14,473,742 |
| Apr 17, 2023 | $6.52 | $6.70 | $6.40 | $6.45 | -0.77% | 18,678,224 |
| Apr 10, 2023 | $6.45 | $6.52 | $6.36 | $6.50 | +1.25% | 18,747,581 |
| Apr 3, 2023 | $6.48 | $6.53 | $6.35 | $6.42 | +0.47% | 13,225,882 |
| Mar 27, 2023 | $6.33 | $6.41 | $6.24 | $6.39 | +2.08% | 17,184,472 |
| Mar 20, 2023 | $6.17 | $6.45 | $6.15 | $6.26 | +1.95% | 27,816,613 |
| Mar 13, 2023 | $6.52 | $6.60 | $6.05 | $6.14 | -8.77% | 68,426,650 |
| Mar 6, 2023 | $7.19 | $7.31 | $6.60 | $6.73 | -6.40% | 33,488,262 |
| Feb 27, 2023 | $7.18 | $7.22 | $6.92 | $7.19 | +1.13% | 19,394,760 |
| Feb 21, 2023 | $7.28 | $7.35 | $7.07 | $7.11 | -3.13% | 13,341,976 |
| Feb 13, 2023 | $7.35 | $7.45 | $7.27 | $7.34 | 0.00% | 18,279,051 |
| Feb 6, 2023 | $6.90 | $7.34 | $6.83 | $7.34 | +1.94% | 25,214,620 |
| Jan 30, 2023 | $7.47 | $7.56 | $7.15 | $7.20 | -4.51% | 31,412,705 |
| Jan 23, 2023 | $7.24 | $7.62 | $7.20 | $7.54 | +3.01% | 32,981,142 |
| Jan 17, 2023 | $7.41 | $7.45 | $7.22 | $7.32 | -4.94% | 30,776,392 |
| Jan 9, 2023 | $6.97 | $7.71 | $6.68 | $7.70 | +10.95% | 35,405,923 |
| Jan 3, 2023 | $6.76 | $7.22 | $6.75 | $6.94 | +4.05% | 28,594,161 |
| Dec 27, 2022 | $6.64 | $6.71 | $6.54 | $6.67 | +0.60% | 16,191,667 |
| Dec 19, 2022 | $5.56 | $6.68 | $5.53 | $6.63 | +20.99% | 41,574,559 |
| Dec 12, 2022 | $5.47 | $5.63 | $5.39 | $5.48 | +0.18% | 14,634,352 |
| Dec 5, 2022 | $5.45 | $5.50 | $5.37 | $5.47 | -0.55% | 12,973,591 |
| Nov 28, 2022 | $5.36 | $5.50 | $5.36 | $5.50 | +1.48% | 16,937,905 |
| Nov 21, 2022 | $5.08 | $5.44 | $5.04 | $5.42 | +6.48% | 7,531,917 |
| Nov 14, 2022 | $4.97 | $5.17 | $4.91 | $5.09 | +1.60% | 13,073,652 |
| Nov 7, 2022 | $4.80 | $5.07 | $4.75 | $5.01 | +3.94% | 13,677,774 |
| Oct 31, 2022 | $4.69 | $4.84 | $4.65 | $4.82 | +2.55% | 15,147,607 |
| Oct 24, 2022 | $4.74 | $4.82 | $4.66 | $4.70 | -0.63% | 16,723,533 |
| Oct 17, 2022 | $4.59 | $4.74 | $4.53 | $4.73 | +6.77% | 17,537,789 |
| Oct 10, 2022 | $4.46 | $4.52 | $4.31 | $4.43 | -0.67% | 17,711,881 |
| Oct 3, 2022 | $4.54 | $4.70 | $4.43 | $4.46 | -0.89% | 17,101,150 |
| Sep 26, 2022 | $4.75 | $4.79 | $4.50 | $4.50 | -7.22% | 18,273,278 |
| Sep 19, 2022 | $5.00 | $5.10 | $4.82 | $4.85 | -3.96% | 16,609,117 |
| Sep 12, 2022 | $5.07 | $5.10 | $4.92 | $5.05 | -0.79% | 14,110,711 |
| Sep 6, 2022 | $5.08 | $5.11 | $4.89 | $5.09 | +0.20% | 14,071,495 |
| Aug 29, 2022 | $5.22 | $5.26 | $5.06 | $5.08 | -3.05% | 12,438,210 |
| Aug 22, 2022 | $5.29 | $5.36 | $5.24 | $5.24 | -0.95% | 9,314,686 |
| Aug 15, 2022 | $5.42 | $5.44 | $5.27 | $5.29 | -2.94% | 10,829,125 |
| Aug 8, 2022 | $5.34 | $5.46 | $5.21 | $5.45 | +3.02% | 17,547,124 |
| Aug 1, 2022 | $5.64 | $5.69 | $5.16 | $5.29 | -6.70% | 13,613,476 |
| Jul 25, 2022 | $5.36 | $5.69 | $5.20 | $5.67 | +6.58% | 9,498,482 |
| Jul 18, 2022 | $5.19 | $5.38 | $5.15 | $5.32 | +3.30% | 13,885,391 |
| Jul 11, 2022 | $5.38 | $5.43 | $5.09 | $5.15 | -4.63% | 15,498,896 |
| Jul 5, 2022 | $5.34 | $5.42 | $5.21 | $5.40 | -0.55% | 14,194,494 |
| Jun 27, 2022 | $5.50 | $5.54 | $5.31 | $5.43 | -1.99% | 14,360,385 |
| Jun 21, 2022 | $5.52 | $5.60 | $5.45 | $5.54 | +2.78% | 14,782,128 |
| Jun 13, 2022 | $5.39 | $5.60 | $5.39 | $5.39 | -0.55% | 26,266,479 |
| Jun 6, 2022 | $5.69 | $5.73 | $5.39 | $5.42 | -4.41% | 18,450,233 |
| May 31, 2022 | $5.75 | $5.78 | $5.65 | $5.67 | -3.90% | 12,555,650 |
| May 23, 2022 | $5.73 | $5.95 | $5.72 | $5.90 | +4.24% | 13,770,299 |
| May 16, 2022 | $5.80 | $5.83 | $5.55 | $5.66 | -1.57% | 18,842,292 |
| May 9, 2022 | $5.84 | $5.86 | $5.58 | $5.75 | -3.20% | 25,813,770 |
| May 2, 2022 | $5.82 | $6.02 | $5.75 | $5.94 | +2.41% | 19,704,986 |
| Apr 25, 2022 | $5.87 | $5.91 | $5.72 | $5.80 | -1.36% | 18,312,112 |
| Apr 18, 2022 | $5.93 | $6.13 | $5.88 | $5.88 | -0.84% | 11,113,812 |
| Apr 11, 2022 | $6.06 | $6.13 | $5.90 | $5.93 | -1.82% | 7,330,432 |
| Apr 4, 2022 | $6.26 | $6.31 | $5.96 | $6.04 | -4.28% | 11,332,238 |
| Mar 28, 2022 | $6.46 | $6.55 | $6.18 | $6.31 | -5.26% | 11,000,704 |
| Mar 21, 2022 | $6.43 | $6.78 | $6.42 | $6.66 | +3.74% | 13,296,616 |
| Mar 14, 2022 | $6.13 | $6.45 | $6.13 | $6.42 | +6.47% | 17,681,077 |
| Mar 7, 2022 | $5.88 | $6.12 | $5.68 | $6.03 | +1.17% | 19,624,554 |
| Feb 28, 2022 | $6.17 | $6.22 | $5.84 | $5.96 | -5.40% | 19,310,174 |
| Feb 22, 2022 | $6.36 | $6.42 | $6.10 | $6.30 | -0.47% | 14,920,264 |
| Feb 14, 2022 | $6.55 | $6.62 | $6.31 | $6.33 | -2.16% | 16,275,344 |
| Feb 7, 2022 | $6.44 | $6.61 | $6.43 | $6.47 | +1.09% | 10,709,996 |
| Jan 31, 2022 | $6.03 | $6.47 | $5.99 | $6.40 | +5.26% | 9,301,310 |
| Jan 24, 2022 | $5.88 | $6.13 | $5.84 | $6.08 | +2.88% | 15,191,260 |
| Jan 18, 2022 | $6.12 | $6.17 | $5.88 | $5.91 | -5.74% | 6,186,574 |
| Jan 10, 2022 | $5.95 | $6.27 | $5.93 | $6.27 | +5.03% | 9,842,884 |
| Jan 3, 2022 | $5.47 | $5.98 | $5.47 | $5.97 | +9.34% | 9,765,172 |
| Dec 27, 2021 | $5.48 | $5.52 | $5.42 | $5.46 | -1.80% | 7,541,485 |
| Dec 20, 2021 | $5.47 | $5.57 | $5.41 | $5.56 | -0.89% | 6,301,476 |
| Dec 13, 2021 | $5.51 | $5.73 | $5.48 | $5.61 | +0.54% | 7,455,195 |
| Dec 6, 2021 | $5.51 | $5.67 | $5.49 | $5.58 | +2.57% | 11,756,566 |
| Nov 29, 2021 | $5.39 | $5.54 | $5.26 | $5.44 | +1.12% | 17,976,862 |
| Nov 22, 2021 | $5.52 | $5.63 | $5.34 | $5.38 | -3.24% | 4,799,958 |
| Nov 15, 2021 | $5.77 | $5.83 | $5.52 | $5.56 | -2.28% | 9,982,710 |
| Nov 8, 2021 | $5.66 | $5.72 | $5.55 | $5.69 | +1.07% | 7,110,158 |
| Nov 1, 2021 | $5.61 | $5.68 | $5.60 | $5.63 | +2.18% | 6,741,883 |
| Oct 25, 2021 | $5.72 | $5.74 | $5.47 | $5.51 | -4.51% | 5,976,694 |
| Oct 18, 2021 | $5.85 | $5.88 | $5.76 | $5.77 | -1.54% | 7,901,058 |
| Oct 11, 2021 | $5.90 | $5.96 | $5.75 | $5.86 | 0.00% | 6,343,896 |
| Oct 4, 2021 | $5.75 | $5.96 | $5.65 | $5.86 | 0.00% | 10,618,834 |
| Sep 27, 2021 | $6.13 | $6.30 | $5.81 | $5.86 | -3.93% | 15,416,867 |
| Sep 20, 2021 | $5.73 | $6.10 | $5.67 | $6.10 | +4.45% | 11,726,893 |
| Sep 13, 2021 | $5.79 | $5.91 | $5.77 | $5.84 | +1.57% | 7,160,820 |
| Sep 7, 2021 | $5.68 | $5.79 | $5.65 | $5.75 | +1.77% | 4,170,406 |
| Aug 30, 2021 | $5.43 | $5.66 | $5.37 | $5.65 | +3.48% | 6,617,137 |
| Aug 23, 2021 | $5.45 | $5.50 | $5.41 | $5.46 | +0.74% | 5,021,652 |
| Aug 16, 2021 | $5.55 | $5.57 | $5.36 | $5.42 | -2.87% | 7,105,911 |
| Aug 9, 2021 | $5.39 | $5.67 | $5.39 | $5.58 | +2.95% | 10,467,015 |
| Aug 2, 2021 | $5.43 | $5.46 | $5.30 | $5.42 | +2.07% | 5,899,062 |
| Jul 26, 2021 | $5.29 | $5.44 | $5.28 | $5.31 | +0.57% | 6,380,443 |
| Jul 19, 2021 | $5.21 | $5.36 | $5.15 | $5.28 | 0.00% | 7,948,638 |
| Jul 12, 2021 | $5.42 | $5.48 | $5.27 | $5.28 | -3.65% | 8,218,440 |
| Jul 6, 2021 | $5.42 | $5.51 | $5.23 | $5.48 | +0.92% | 7,246,338 |
| Jun 28, 2021 | $5.50 | $5.54 | $5.38 | $5.43 | -1.99% | 7,119,658 |
| Jun 21, 2021 | $5.37 | $5.54 | $5.36 | $5.54 | +2.97% | 8,612,824 |
| Jun 14, 2021 | $5.54 | $5.64 | $5.36 | $5.38 | -4.61% | 10,223,637 |
| Jun 7, 2021 | $5.80 | $5.84 | $5.62 | $5.64 | -3.59% | 8,063,281 |
| Jun 1, 2021 | $5.81 | $5.90 | $5.75 | $5.85 | +1.04% | 11,087,595 |
| May 24, 2021 | $5.80 | $5.91 | $5.71 | $5.79 | +0.35% | 13,570,952 |
| May 17, 2021 | $5.66 | $5.90 | $5.64 | $5.77 | +1.76% | 11,091,548 |
| May 10, 2021 | $5.65 | $5.71 | $5.44 | $5.67 | +1.25% | 8,632,454 |
| May 3, 2021 | $5.40 | $5.62 | $5.34 | $5.60 | +4.28% | 7,496,481 |
| Apr 26, 2021 | $5.37 | $5.50 | $5.33 | $5.37 | -0.56% | 6,042,416 |
| Apr 19, 2021 | $5.37 | $5.46 | $5.27 | $5.40 | -1.10% | 5,521,303 |
| Apr 12, 2021 | $5.39 | $5.49 | $5.32 | $5.46 | +1.11% | 6,112,970 |
| Apr 5, 2021 | $5.54 | $5.56 | $5.29 | $5.40 | -1.28% | 7,222,821 |
| Mar 29, 2021 | $5.72 | $5.72 | $5.37 | $5.47 | -6.01% | 11,290,882 |
| Mar 22, 2021 | $5.98 | $6.01 | $5.63 | $5.82 | -3.16% | 10,385,159 |
| Mar 15, 2021 | $5.66 | $6.02 | $5.60 | $6.01 | +8.48% | 10,550,048 |
| Mar 8, 2021 | $5.40 | $5.58 | $5.40 | $5.54 | +4.14% | 8,324,802 |
| Mar 1, 2021 | $5.27 | $5.41 | $5.24 | $5.32 | +1.33% | 8,061,817 |
| Feb 22, 2021 | $5.34 | $5.51 | $5.25 | $5.25 | -0.94% | 9,009,943 |
| Feb 16, 2021 | $5.32 | $5.43 | $5.22 | $5.30 | +3.31% | 6,355,876 |
| Feb 8, 2021 | $5.00 | $5.14 | $4.96 | $5.13 | +5.56% | 5,247,008 |
| Feb 1, 2021 | $4.61 | $4.89 | $4.57 | $4.86 | +6.58% | 5,855,642 |
| Jan 25, 2021 | $4.64 | $4.70 | $4.53 | $4.56 | -2.36% | 7,962,058 |
| Jan 19, 2021 | $4.76 | $4.80 | $4.63 | $4.67 | -2.91% | 4,424,791 |
| Jan 11, 2021 | $4.68 | $4.95 | $4.66 | $4.81 | +1.91% | 9,748,643 |
| Jan 4, 2021 | $4.43 | $4.73 | $4.36 | $4.72 | +6.55% | 10,833,949 |
| Dec 28, 2020 | $4.39 | $4.48 | $4.38 | $4.43 | +2.07% | 4,643,007 |
| Dec 21, 2020 | $4.36 | $4.40 | $4.31 | $4.34 | +0.23% | 6,200,910 |
| Dec 14, 2020 | $4.36 | $4.40 | $4.29 | $4.33 | +0.70% | 7,623,544 |
| Dec 7, 2020 | $4.35 | $4.40 | $4.24 | $4.30 | -2.05% | 6,828,964 |
| Nov 30, 2020 | $4.42 | $4.46 | $4.29 | $4.39 | -2.23% | 8,090,897 |
| Nov 23, 2020 | $4.61 | $4.65 | $4.48 | $4.49 | -1.10% | 5,894,768 |
| Nov 16, 2020 | $4.49 | $4.64 | $4.45 | $4.54 | +4.61% | 8,158,637 |
| Nov 9, 2020 | $4.25 | $4.42 | $4.25 | $4.34 | +5.08% | 8,290,022 |
| Nov 2, 2020 | $4.03 | $4.19 | $4.01 | $4.13 | +4.82% | 5,032,252 |
| Oct 26, 2020 | $4.05 | $4.06 | $3.86 | $3.94 | -3.67% | 6,604,912 |
| Oct 19, 2020 | $4.01 | $4.11 | $3.97 | $4.09 | +1.49% | 4,751,341 |
| Oct 12, 2020 | $4.07 | $4.11 | $3.96 | $4.03 | -1.47% | 4,095,607 |
| Oct 5, 2020 | $4.09 | $4.15 | $4.07 | $4.09 | +0.99% | 4,744,530 |
| Sep 28, 2020 | $4.25 | $4.29 | $3.98 | $4.05 | -3.34% | 5,420,615 |
| Sep 21, 2020 | $4.14 | $4.20 | $4.06 | $4.19 | -0.95% | 5,511,294 |
| Sep 14, 2020 | $4.22 | $4.27 | $4.20 | $4.23 | +1.93% | 4,093,532 |
| Sep 8, 2020 | $4.17 | $4.18 | $4.10 | $4.15 | -1.66% | 3,448,720 |
| Aug 31, 2020 | $4.24 | $4.24 | $4.10 | $4.22 | +0.48% | 4,311,959 |
| Aug 24, 2020 | $4.06 | $4.22 | $4.05 | $4.20 | +4.48% | 5,736,512 |
| Aug 17, 2020 | $4.07 | $4.10 | $4.00 | $4.02 | -1.71% | 6,337,523 |
| Aug 10, 2020 | $3.92 | $4.18 | $3.92 | $4.09 | +3.54% | 7,865,649 |
| Aug 3, 2020 | $3.79 | $3.95 | $3.77 | $3.95 | +5.61% | 5,883,721 |
| Jul 27, 2020 | $3.93 | $3.97 | $3.71 | $3.74 | -2.60% | 4,822,605 |
| Jul 20, 2020 | $3.95 | $3.98 | $3.82 | $3.84 | -2.78% | 6,509,498 |
| Jul 13, 2020 | $3.94 | $4.05 | $3.90 | $3.95 | +1.28% | 7,925,746 |
| Jul 6, 2020 | $3.97 | $4.01 | $3.81 | $3.90 | -0.51% | 6,739,499 |
| Jun 29, 2020 | $3.91 | $3.98 | $3.85 | $3.92 | -0.25% | 7,086,960 |
| Jun 22, 2020 | $4.06 | $4.13 | $3.92 | $3.93 | -2.72% | 9,999,560 |
| Jun 15, 2020 | $3.99 | $4.21 | $3.97 | $4.04 | -1.22% | 9,245,471 |
| Jun 8, 2020 | $4.45 | $4.54 | $3.95 | $4.09 | -5.76% | 12,924,730 |
| Jun 1, 2020 | $4.10 | $4.37 | $4.07 | $4.34 | +4.08% | 18,043,984 |
| May 26, 2020 | $4.00 | $4.32 | $3.99 | $4.17 | +8.03% | 13,787,318 |
| May 18, 2020 | $3.88 | $4.03 | $3.83 | $3.86 | +1.31% | 12,180,233 |
| May 11, 2020 | $3.93 | $3.95 | $3.72 | $3.81 | -3.79% | 9,982,794 |
| May 4, 2020 | $3.87 | $3.97 | $3.80 | $3.96 | +2.06% | 6,734,927 |
| Apr 27, 2020 | $3.88 | $4.15 | $3.83 | $3.88 | +0.78% | 8,868,641 |
| Apr 20, 2020 | $3.78 | $3.92 | $3.71 | $3.85 | +1.32% | 8,346,775 |
| Apr 13, 2020 | $3.86 | $3.97 | $3.66 | $3.80 | +1.06% | 11,657,260 |
| Apr 6, 2020 | $3.64 | $3.95 | $3.62 | $3.76 | +7.74% | 11,255,000 |
| Mar 30, 2020 | $3.93 | $3.93 | $3.44 | $3.49 | -13.18% | 12,083,596 |
| Mar 23, 2020 | $3.48 | $4.09 | $3.42 | $4.02 | +17.20% | 12,841,599 |
| Mar 16, 2020 | $3.49 | $3.72 | $3.32 | $3.43 | -8.78% | 20,438,472 |
| Mar 9, 2020 | $4.12 | $4.22 | $3.61 | $3.76 | -16.81% | 15,875,898 |
| Mar 2, 2020 | $4.82 | $4.90 | $4.50 | $4.52 | -7.19% | 16,206,379 |
| Feb 24, 2020 | $4.85 | $4.99 | $4.75 | $4.87 | -3.18% | 8,561,270 |
| Feb 18, 2020 | $5.11 | $5.14 | $5.01 | $5.03 | -2.33% | 3,382,001 |
| Feb 10, 2020 | $5.23 | $5.28 | $5.14 | $5.15 | -1.90% | 3,831,157 |
| Feb 3, 2020 | $5.17 | $5.28 | $5.09 | $5.25 | +2.14% | 4,355,168 |
| Jan 27, 2020 | $5.17 | $5.24 | $5.12 | $5.14 | -0.96% | 4,718,838 |
| Jan 21, 2020 | $5.31 | $5.32 | $5.16 | $5.19 | -2.63% | 3,019,275 |
| Jan 13, 2020 | $5.27 | $5.34 | $5.23 | $5.33 | +1.52% | 3,408,692 |
| Jan 6, 2020 | $5.40 | $5.44 | $5.24 | $5.25 | -3.14% | 5,192,574 |
| Dec 30, 2019 | $5.43 | $5.47 | $5.40 | $5.42 | -0.18% | 1,997,818 |
| Dec 23, 2019 | $5.45 | $5.48 | $5.41 | $5.43 | -0.73% | 1,537,070 |
| Dec 16, 2019 | $5.48 | $5.54 | $5.43 | $5.47 | 0.00% | 4,006,780 |
| Dec 9, 2019 | $5.43 | $5.48 | $5.35 | $5.47 | +0.74% | 8,245,348 |
| Dec 2, 2019 | $5.30 | $5.45 | $5.27 | $5.43 | +2.26% | 10,221,882 |
| Nov 25, 2019 | $5.33 | $5.36 | $5.28 | $5.31 | +0.57% | 16,264,637 |
| Nov 18, 2019 | $5.26 | $5.35 | $5.22 | $5.28 | -2.04% | 4,317,283 |
| Nov 11, 2019 | $5.44 | $5.44 | $5.26 | $5.39 | 0.00% | 2,854,716 |
| Nov 4, 2019 | $5.27 | $5.40 | $5.26 | $5.39 | +1.89% | 2,239,368 |
| Oct 28, 2019 | $5.19 | $5.29 | $5.14 | $5.29 | +1.73% | 3,772,333 |
| Oct 21, 2019 | $5.09 | $5.22 | $5.06 | $5.20 | +3.17% | 3,359,672 |
| Oct 14, 2019 | $4.98 | $5.09 | $4.97 | $5.04 | +0.20% | 4,678,595 |
| Oct 7, 2019 | $4.98 | $5.05 | $4.89 | $5.03 | +0.40% | 4,569,928 |
| Sep 30, 2019 | $5.06 | $5.14 | $4.97 | $5.01 | -1.76% | 5,163,873 |
| Sep 23, 2019 | $5.22 | $5.28 | $5.07 | $5.10 | -2.67% | 4,425,044 |
| Sep 16, 2019 | $5.26 | $5.29 | $5.18 | $5.24 | -0.95% | 3,818,266 |
| Sep 9, 2019 | $4.93 | $5.30 | $4.89 | $5.29 | +8.18% | 5,614,369 |
| Sep 3, 2019 | $4.79 | $4.92 | $4.78 | $4.89 | +1.45% | 4,626,318 |
| Aug 26, 2019 | $4.69 | $4.85 | $4.64 | $4.82 | +4.10% | 6,047,129 |
| Aug 19, 2019 | $4.75 | $4.82 | $4.62 | $4.63 | -2.94% | 5,410,878 |
| Aug 12, 2019 | $4.79 | $4.83 | $4.63 | $4.77 | -1.04% | 5,861,455 |
| Aug 5, 2019 | $4.78 | $4.86 | $4.71 | $4.82 | -0.21% | 7,007,395 |
| Jul 29, 2019 | $4.85 | $5.00 | $4.78 | $4.83 | -0.41% | 6,940,763 |
| Jul 22, 2019 | $4.82 | $4.90 | $4.81 | $4.85 | +1.25% | 2,942,406 |
| Jul 15, 2019 | $4.83 | $4.89 | $4.77 | $4.79 | -1.03% | 5,053,263 |
| Jul 8, 2019 | $4.84 | $4.89 | $4.81 | $4.84 | 0.00% | 5,386,184 |
| Jul 1, 2019 | $4.80 | $4.84 | $4.76 | $4.84 | +1.89% | 3,764,730 |
| Jun 24, 2019 | $4.64 | $4.77 | $4.62 | $4.75 | +2.15% | 4,581,267 |
| Jun 17, 2019 | $4.63 | $4.70 | $4.59 | $4.65 | +0.87% | 6,642,684 |
| Jun 10, 2019 | $4.68 | $4.76 | $4.51 | $4.61 | -1.50% | 8,109,073 |
| Jun 3, 2019 | $4.58 | $4.70 | $4.57 | $4.68 | +1.96% | 5,927,547 |
| May 28, 2019 | $4.70 | $4.70 | $4.53 | $4.59 | -1.29% | 9,602,797 |
| May 20, 2019 | $4.57 | $4.67 | $4.55 | $4.65 | +1.75% | 8,962,107 |
| May 13, 2019 | $4.66 | $4.73 | $4.49 | $4.57 | -3.59% | 12,714,214 |
| May 6, 2019 | $4.94 | $4.95 | $4.67 | $4.74 | -4.24% | 14,752,579 |
| Apr 29, 2019 | $4.90 | $5.00 | $4.89 | $4.95 | +1.02% | 3,297,236 |
| Apr 22, 2019 | $5.04 | $5.04 | $4.87 | $4.90 | -4.30% | 5,942,603 |
| Apr 15, 2019 | $5.00 | $5.15 | $4.99 | $5.12 | +1.79% | 3,823,090 |
| Apr 8, 2019 | $5.11 | $5.14 | $4.93 | $5.03 | -2.14% | 3,329,775 |
| Apr 1, 2019 | $4.99 | $5.16 | $4.99 | $5.14 | +3.84% | 4,144,095 |
| Mar 25, 2019 | $5.01 | $5.11 | $4.92 | $4.95 | -1.79% | 4,960,671 |
| Mar 18, 2019 | $5.14 | $5.23 | $5.02 | $5.04 | -2.51% | 6,176,067 |
| Mar 11, 2019 | $5.08 | $5.18 | $5.04 | $5.17 | +2.17% | 8,890,035 |
| Mar 4, 2019 | $5.20 | $5.27 | $5.02 | $5.06 | -2.88% | 5,185,863 |
| Feb 25, 2019 | $5.28 | $5.30 | $5.20 | $5.21 | -1.14% | 5,252,296 |
| Feb 19, 2019 | $5.31 | $5.36 | $5.25 | $5.27 | -0.38% | 3,386,736 |
| Feb 11, 2019 | $5.19 | $5.34 | $5.18 | $5.29 | +1.93% | 4,406,369 |
| Feb 4, 2019 | $5.27 | $5.32 | $5.14 | $5.19 | -1.14% | 4,615,942 |
| Jan 28, 2019 | $5.30 | $5.41 | $5.22 | $5.25 | -1.87% | 7,754,063 |
| Jan 22, 2019 | $5.27 | $5.40 | $5.21 | $5.35 | +0.94% | 6,079,111 |
| Jan 14, 2019 | $5.21 | $5.34 | $5.20 | $5.30 | +0.76% | 10,337,471 |
| Jan 7, 2019 | $5.10 | $5.30 | $5.05 | $5.26 | +2.14% | 9,558,760 |
| Dec 31, 2018 | $4.86 | $5.17 | $4.78 | $5.15 | +6.63% | 7,259,456 |
| Dec 24, 2018 | $4.66 | $4.89 | $4.64 | $4.83 | +2.11% | 9,230,081 |
| Dec 17, 2018 | $5.07 | $5.12 | $4.72 | $4.73 | -6.34% | 10,790,844 |
| Dec 10, 2018 | $5.21 | $5.29 | $5.03 | $5.05 | -3.26% | 11,460,775 |
| Dec 3, 2018 | $5.49 | $5.51 | $5.18 | $5.22 | -4.04% | 11,051,383 |
| Nov 26, 2018 | $5.50 | $5.53 | $5.40 | $5.44 | -0.55% | 6,996,950 |
| Nov 19, 2018 | $5.67 | $5.68 | $5.43 | $5.47 | -4.87% | 7,611,694 |
| Nov 12, 2018 | $5.91 | $5.96 | $5.67 | $5.75 | -3.20% | 6,829,076 |
| Nov 5, 2018 | $6.00 | $6.08 | $5.94 | $5.94 | -1.00% | 4,222,808 |
| Oct 29, 2018 | $5.91 | $6.07 | $5.73 | $6.00 | +2.39% | 6,312,058 |
| Oct 22, 2018 | $6.12 | $6.15 | $5.74 | $5.86 | -4.09% | 8,633,583 |
| Oct 15, 2018 | $6.02 | $6.19 | $5.98 | $6.11 | +0.83% | 5,209,510 |
| Oct 8, 2018 | $6.38 | $6.47 | $5.95 | $6.06 | -5.31% | 7,317,171 |
| Oct 1, 2018 | $6.25 | $6.47 | $6.20 | $6.40 | +3.39% | 4,257,791 |
| Sep 24, 2018 | $6.38 | $6.42 | $6.18 | $6.19 | -3.43% | 4,087,482 |
| Sep 17, 2018 | $6.10 | $6.42 | $6.07 | $6.41 | +5.78% | 7,028,954 |
| Sep 10, 2018 | $6.04 | $6.10 | $5.97 | $6.06 | +1.00% | 4,260,401 |
| Sep 4, 2018 | $6.02 | $6.06 | $5.96 | $6.00 | -0.66% | 3,105,838 |
| Aug 27, 2018 | $6.13 | $6.19 | $5.99 | $6.04 | +0.33% | 3,570,211 |
| Aug 20, 2018 | $6.07 | $6.14 | $6.01 | $6.02 | -0.50% | 4,146,813 |
| Aug 13, 2018 | $5.94 | $6.05 | $5.77 | $6.05 | +1.85% | 5,475,120 |
| Aug 6, 2018 | $6.09 | $6.13 | $5.93 | $5.94 | -4.50% | 3,413,098 |
| Jul 30, 2018 | $6.29 | $6.35 | $6.11 | $6.22 | 0.00% | 6,366,034 |
| Jul 23, 2018 | $6.16 | $6.26 | $6.12 | $6.22 | +4.89% | 6,433,371 |
| Jul 16, 2018 | $5.68 | $5.98 | $5.65 | $5.93 | +4.77% | 7,663,468 |
| Jul 9, 2018 | $5.71 | $5.83 | $5.63 | $5.66 | +1.25% | 8,165,731 |
| Jul 2, 2018 | $5.59 | $5.62 | $5.49 | $5.59 | -1.06% | 10,368,145 |
| Jun 25, 2018 | $5.66 | $5.77 | $5.62 | $5.65 | -0.53% | 7,231,337 |
| Jun 18, 2018 | $5.87 | $5.87 | $5.54 | $5.68 | -3.57% | 7,187,004 |
| Jun 11, 2018 | $6.19 | $6.22 | $5.85 | $5.89 | -4.85% | 6,225,007 |
| Jun 4, 2018 | $6.23 | $6.29 | $6.12 | $6.19 | +0.65% | 7,559,363 |
| May 29, 2018 | $6.17 | $6.22 | $5.95 | $6.15 | -1.60% | 8,672,797 |
| May 21, 2018 | $6.48 | $6.48 | $6.22 | $6.25 | -3.25% | 7,016,927 |
| May 14, 2018 | $6.64 | $6.72 | $6.46 | $6.46 | -2.27% | 5,995,500 |
| May 7, 2018 | $6.51 | $6.65 | $6.48 | $6.61 | +1.38% | 2,426,660 |
| Apr 30, 2018 | $6.70 | $6.75 | $6.41 | $6.52 | -2.83% | 3,425,300 |
| Apr 23, 2018 | $6.72 | $6.87 | $6.67 | $6.71 | +1.36% | 5,206,281 |
| Apr 16, 2018 | $6.64 | $6.70 | $6.50 | $6.62 | -0.30% | 18,619,641 |
| Apr 9, 2018 | $6.55 | $6.71 | $6.51 | $6.64 | +2.95% | 4,480,157 |
| Apr 2, 2018 | $6.49 | $6.63 | $6.31 | $6.45 | -2.86% | 3,607,496 |
| Mar 26, 2018 | $6.58 | $6.73 | $6.53 | $6.64 | +2.95% | 7,257,902 |
| Mar 19, 2018 | $6.70 | $6.75 | $6.44 | $6.45 | -4.87% | 7,520,487 |
| Mar 12, 2018 | $6.91 | $6.95 | $6.76 | $6.78 | -1.45% | 4,903,642 |
| Mar 5, 2018 | $6.87 | $7.01 | $6.77 | $6.88 | -1.01% | 6,977,897 |
| Feb 26, 2018 | $7.25 | $7.29 | $6.82 | $6.95 | -4.27% | 10,355,529 |
| Feb 20, 2018 | $7.33 | $7.40 | $7.15 | $7.26 | -1.89% | 4,945,427 |
| Feb 12, 2018 | $7.27 | $7.44 | $7.04 | $7.40 | +3.21% | 8,331,684 |
| Feb 5, 2018 | $7.40 | $7.50 | $6.96 | $7.17 | -5.53% | 16,677,006 |
| Jan 29, 2018 | $7.77 | $7.87 | $7.57 | $7.59 | -2.44% | 8,047,172 |
| Jan 22, 2018 | $7.97 | $8.02 | $7.70 | $7.78 | -2.87% | 8,842,643 |
| Jan 16, 2018 | $8.05 | $8.11 | $7.88 | $8.01 | +0.63% | 8,942,310 |
| Jan 8, 2018 | $7.64 | $7.98 | $7.62 | $7.96 | +4.19% | 7,788,118 |
| Jan 2, 2018 | $7.27 | $7.65 | $7.27 | $7.64 | +5.09% | 5,177,097 |
| Dec 26, 2017 | $7.41 | $7.42 | $7.24 | $7.27 | -2.28% | 2,895,804 |
| Dec 18, 2017 | $7.27 | $7.46 | $7.21 | $7.44 | +4.35% | 6,222,708 |
| Dec 11, 2017 | $7.03 | $7.34 | $7.00 | $7.13 | +2.44% | 7,074,372 |
| Dec 4, 2017 | $7.08 | $7.15 | $6.91 | $6.96 | -1.14% | 5,921,319 |
| Nov 27, 2017 | $6.83 | $7.15 | $6.80 | $7.04 | +3.07% | 12,618,569 |
| Nov 20, 2017 | $6.57 | $6.88 | $6.54 | $6.83 | +3.48% | 6,793,924 |
| Nov 13, 2017 | $6.46 | $6.70 | $6.43 | $6.60 | +0.92% | 6,708,756 |
| Nov 6, 2017 | $6.72 | $6.74 | $6.49 | $6.54 | -4.11% | 10,916,250 |
| Oct 30, 2017 | $6.87 | $6.89 | $6.74 | $6.82 | -2.01% | 7,390,210 |
| Oct 23, 2017 | $6.53 | $6.98 | $6.49 | $6.96 | +6.91% | 14,201,327 |
| Oct 16, 2017 | $6.52 | $6.58 | $6.41 | $6.51 | +0.46% | 5,515,619 |
| Oct 9, 2017 | $6.48 | $6.53 | $6.39 | $6.48 | +0.15% | 4,655,348 |
| Oct 2, 2017 | $6.42 | $6.51 | $6.34 | $6.47 | +0.47% | 8,996,116 |
| Sep 25, 2017 | $6.42 | $6.68 | $6.34 | $6.44 | -0.62% | 9,623,715 |
| Sep 18, 2017 | $6.18 | $6.48 | $6.18 | $6.48 | +4.85% | 12,507,954 |
| Sep 11, 2017 | $6.11 | $6.25 | $6.09 | $6.18 | +2.49% | 6,839,233 |
| Sep 5, 2017 | $6.08 | $6.10 | $5.95 | $6.03 | -1.79% | 5,860,599 |
| Aug 28, 2017 | $6.06 | $6.16 | $5.97 | $6.14 | +0.99% | 5,593,827 |
| Aug 21, 2017 | $6.13 | $6.14 | $6.03 | $6.08 | -2.41% | 6,949,890 |
| Aug 14, 2017 | $6.27 | $6.35 | $6.15 | $6.23 | +0.81% | 9,226,630 |
| Aug 7, 2017 | $6.47 | $6.48 | $6.12 | $6.18 | -4.48% | 9,924,353 |
| Jul 31, 2017 | $6.33 | $6.59 | $6.31 | $6.47 | +2.70% | 6,194,016 |
| Jul 24, 2017 | $6.32 | $6.39 | $6.29 | $6.30 | -0.63% | 12,026,250 |
| Jul 17, 2017 | $6.41 | $6.43 | $6.32 | $6.34 | -0.94% | 9,091,386 |
| Jul 10, 2017 | $6.59 | $6.63 | $6.39 | $6.40 | -4.33% | 10,939,023 |
| Jul 3, 2017 | $6.76 | $6.83 | $6.65 | $6.69 | -0.89% | 8,062,595 |
| Jun 26, 2017 | $6.53 | $6.78 | $6.46 | $6.75 | +3.69% | 9,069,508 |
| Jun 19, 2017 | $6.56 | $6.60 | $6.40 | $6.51 | -0.61% | 5,546,924 |
| Jun 12, 2017 | $6.66 | $6.75 | $6.47 | $6.55 | -1.95% | 9,230,820 |
| Jun 5, 2017 | $6.42 | $6.74 | $6.39 | $6.68 | +3.09% | 10,807,061 |
| May 30, 2017 | $6.24 | $6.50 | $6.18 | $6.48 | +3.85% | 6,997,457 |
| May 22, 2017 | $6.24 | $6.29 | $6.19 | $6.24 | 0.00% | 5,558,667 |
| May 15, 2017 | $6.40 | $6.42 | $6.03 | $6.24 | -2.50% | 11,808,138 |
| May 8, 2017 | $6.52 | $6.53 | $6.37 | $6.40 | -1.39% | 4,883,521 |
| May 1, 2017 | $6.39 | $6.52 | $6.34 | $6.49 | +2.37% | 7,638,803 |
| Apr 24, 2017 | $6.31 | $6.51 | $6.30 | $6.34 | +0.79% | 10,081,114 |
| Apr 17, 2017 | $6.00 | $6.29 | $5.96 | $6.29 | +5.54% | 20,086,798 |
| Apr 10, 2017 | $6.11 | $6.12 | $5.94 | $5.96 | -1.32% | 6,212,088 |
| Apr 3, 2017 | $6.29 | $6.31 | $6.02 | $6.04 | -4.73% | 6,631,865 |
| Mar 27, 2017 | $6.35 | $6.61 | $6.32 | $6.34 | -1.71% | 6,456,902 |
| Mar 20, 2017 | $6.65 | $6.72 | $6.30 | $6.45 | -3.59% | 6,131,187 |
| Mar 13, 2017 | $6.70 | $6.77 | $6.63 | $6.69 | +0.15% | 3,758,494 |
| Mar 6, 2017 | $6.68 | $6.70 | $6.55 | $6.68 | +0.30% | 6,613,791 |
| Feb 27, 2017 | $6.62 | $6.80 | $6.57 | $6.66 | -0.45% | 5,313,714 |
| Feb 21, 2017 | $6.87 | $6.88 | $6.64 | $6.69 | -0.45% | 4,685,369 |
| Feb 13, 2017 | $6.77 | $6.80 | $6.67 | $6.72 | -0.30% | 4,951,903 |
| Feb 6, 2017 | $6.64 | $6.81 | $6.60 | $6.74 | -2.60% | 9,087,498 |
| Jan 30, 2017 | $6.48 | $7.01 | $6.33 | $6.92 | +7.29% | 24,720,722 |
| Jan 23, 2017 | $6.36 | $6.60 | $6.25 | $6.45 | +1.42% | 6,222,379 |
| Jan 17, 2017 | $6.30 | $6.40 | $6.19 | $6.36 | +0.32% | 4,176,430 |
| Jan 9, 2017 | $6.37 | $6.38 | $6.26 | $6.34 | -0.47% | 4,638,081 |
| Jan 3, 2017 | $6.16 | $6.44 | $6.16 | $6.37 | +3.41% | 4,209,837 |
| Dec 27, 2016 | $6.30 | $6.30 | $6.07 | $6.16 | -2.22% | 2,749,433 |
| Dec 19, 2016 | $6.44 | $6.46 | $6.27 | $6.30 | -2.02% | 5,951,204 |
| Dec 12, 2016 | $6.48 | $6.57 | $6.41 | $6.43 | -3.60% | 9,192,420 |
| Dec 5, 2016 | $6.30 | $6.70 | $6.26 | $6.67 | +5.71% | 8,140,058 |
| Nov 28, 2016 | $5.96 | $6.36 | $5.94 | $6.31 | +6.95% | 11,503,899 |
| Nov 21, 2016 | $6.08 | $6.26 | $5.83 | $5.90 | -0.84% | 9,405,229 |
| Nov 14, 2016 | $5.81 | $6.23 | $5.80 | $5.95 | – | 8,780,535 |
Seasonality
MUFG 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 | 6.9% | 1.6% | -4.5% | -0.3% | 1.9% | 0.5% | 3.8% | -0.3% | 1.7% | -0.8% | 4.2% | 2.4% |
| Months up | 9 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 13.8% | 3.3% | -9.0% | 5.8% | 4.2% | 6.3% | 12.9% | 1.3% | 1.4% | -6.5% | ||
| 2025 | 7.6% | 1.0% | 9.2% | -7.3% | 11.7% | -2.8% | 1.3% | 10.0% | 4.3% | -5.1% | 4.3% | 0.5% |
| 2024 | 8.6% | 9.8% | 0.8% | -2.7% | 6.9% | 1.5% | 7.6% | -9.4% | -1.7% | 3.9% | 12.6% | -1.6% |
| 2023 | 10.5% | -3.3% | -10.4% | -1.7% | 5.3% | 11.5% | 9.5% | -1.7% | 7.1% | -1.1% | 2.3% | 0.2% |
| 2022 | 11.5% | 1.1% | 0.5% | -6.3% | -2.2% | -5.8% | 6.2% | -9.2% | -12.6% | 4.7% | 15.9% | 22.2% |
| 2021 | 2.9% | 15.1% | 2.5% | -0.2% | 7.8% | -6.4% | -2.0% | 2.6% | 8.8% | -7.1% | -4.2% | 3.4% |
| 2020 | -5.3% | -5.3% | -22.6% | 9.0% | 4.5% | -5.8% | -4.8% | 11.8% | -4.1% | -1.7% | 8.9% | 3.3% |
| 2019 | 10.5% | -3.0% | -5.2% | 0.2% | -7.5% | 3.5% | 4.6% | -3.0% | 5.4% | 2.0% | 2.5% | 2.3% |
| 2018 | 4.8% | -6.7% | -6.6% | 0.6% | -10.0% | -6.0% | 8.3% | -1.3% | 2.5% | -2.7% | -9.6% | -10.5% |
| 2017 | 3.7% | 4.1% | -4.7% | 0.0% | -1.9% | 8.5% | -5.6% | -4.6% | 5.9% | 5.4% | 5.0% | 2.0% |