Under Armour, Inc. (UA) stock
UANYSEApparel & Other Finishd Prods of Fabrics & Similar MatlFiscal year ends March 31Also trades as UAA
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 2/3012% below fair value
$4.85−0.03 (-0.61%)
Close on Oct 30, 2026Market cap $2.06BP/E –Yield –
Price history
Under Armour share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$4.85
-0.61% on the day
52-week range
$3.95 – $7.91
-38.7% from the high
Change over 52 weeks
+11.0%
From $4.37 on Oct 30, 2025
Average volume
2.82M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $4.54 | $5.00 | $4.41 | $4.85 | +6.36% | 10,293,336 |
| Oct 19, 2026 | $4.67 | $4.81 | $4.50 | $4.56 | -1.51% | 9,783,637 |
| Oct 12, 2026 | $4.75 | $4.90 | $4.61 | $4.63 | -3.14% | 9,908,881 |
| Oct 5, 2026 | $4.56 | $4.85 | $4.46 | $4.78 | +4.14% | 12,946,526 |
| Sep 28, 2026 | $4.35 | $4.72 | $4.16 | $4.59 | +5.03% | 18,275,963 |
| Sep 21, 2026 | $4.80 | $4.82 | $4.34 | $4.37 | -8.96% | 14,747,253 |
| Sep 14, 2026 | $4.97 | $5.04 | $4.75 | $4.80 | -3.81% | 11,585,661 |
| Sep 8, 2026 | $5.11 | $5.15 | $4.68 | $4.99 | -2.54% | 8,884,918 |
| Aug 31, 2026 | $4.91 | $5.19 | $4.75 | $5.12 | +3.64% | 11,886,580 |
| Aug 24, 2026 | $5.29 | $5.33 | $4.91 | $4.94 | -5.73% | 10,584,568 |
| Aug 17, 2026 | $5.22 | $5.26 | $4.93 | $5.24 | -0.19% | 12,364,645 |
| Aug 10, 2026 | $5.92 | $5.95 | $5.08 | $5.25 | -11.47% | 15,202,085 |
| Aug 3, 2026 | $6.61 | $6.81 | $5.62 | $5.93 | -8.63% | 19,043,090 |
| Jul 27, 2026 | $6.98 | $7.06 | $6.46 | $6.49 | -5.39% | 10,196,853 |
| Jul 20, 2026 | $7.24 | $7.32 | $6.42 | $6.86 | -5.77% | 11,439,236 |
| Jul 13, 2026 | $6.64 | $7.33 | $6.38 | $7.28 | +10.14% | 14,081,166 |
| Jul 6, 2026 | $6.47 | $6.76 | $6.18 | $6.61 | +2.01% | 13,589,372 |
| Jun 29, 2026 | $6.03 | $6.54 | $5.86 | $6.48 | +7.11% | 12,344,885 |
| Jun 22, 2026 | $5.81 | $6.17 | $5.56 | $6.05 | +3.07% | 35,093,895 |
| Jun 15, 2026 | $5.95 | $6.01 | $5.52 | $5.87 | -0.17% | 11,653,250 |
| Jun 8, 2026 | $5.33 | $6.03 | $5.32 | $5.88 | +9.09% | 11,830,372 |
| Jun 1, 2026 | $5.64 | $5.67 | $5.18 | $5.39 | -5.93% | 14,732,035 |
| May 26, 2026 | $5.43 | $5.93 | $5.32 | $5.73 | +6.11% | 13,406,858 |
| May 18, 2026 | $5.02 | $5.44 | $4.78 | $5.40 | +8.22% | 17,552,648 |
| May 11, 2026 | $6.23 | $6.23 | $4.67 | $4.99 | -20.16% | 25,965,289 |
| May 4, 2026 | $6.08 | $6.41 | $5.91 | $6.25 | +2.63% | 9,541,773 |
| Apr 27, 2026 | $5.99 | $6.32 | $5.89 | $6.09 | +1.67% | 10,766,430 |
| Apr 20, 2026 | $6.24 | $6.65 | $5.95 | $5.99 | -4.92% | 13,038,937 |
| Apr 13, 2026 | $5.93 | $6.50 | $5.80 | $6.30 | +5.00% | 12,570,216 |
| Apr 6, 2026 | $5.48 | $6.24 | $5.48 | $6.00 | +9.09% | 11,740,165 |
| Mar 30, 2026 | $5.65 | $5.94 | $5.30 | $5.50 | -2.31% | 12,415,039 |
| Mar 23, 2026 | $5.80 | $6.07 | $5.58 | $5.63 | -1.40% | 10,098,806 |
| Mar 16, 2026 | $6.32 | $6.38 | $5.67 | $5.71 | -8.93% | 12,513,484 |
| Mar 9, 2026 | $6.26 | $6.65 | $5.90 | $6.27 | -2.18% | 15,834,231 |
| Mar 2, 2026 | $6.95 | $7.17 | $6.32 | $6.41 | -11.34% | 14,587,838 |
| Feb 23, 2026 | $7.83 | $7.83 | $6.99 | $7.23 | -8.25% | 12,375,888 |
| Feb 17, 2026 | $6.99 | $7.91 | $6.99 | $7.88 | +13.06% | 16,557,030 |
| Feb 9, 2026 | $7.15 | $7.70 | $6.58 | $6.97 | -5.04% | 24,488,029 |
| Feb 2, 2026 | $6.01 | $7.37 | $5.82 | $7.34 | +20.92% | 32,336,766 |
| Jan 26, 2026 | $6.15 | $6.35 | $5.84 | $6.07 | -2.25% | 27,100,510 |
| Jan 20, 2026 | $5.56 | $6.39 | $5.50 | $6.21 | +9.14% | 47,317,534 |
| Jan 12, 2026 | $5.29 | $5.70 | $5.20 | $5.69 | +4.21% | 24,441,798 |
| Jan 5, 2026 | $5.14 | $5.89 | $5.02 | $5.46 | +7.69% | 40,992,536 |
| Dec 29, 2025 | $4.40 | $5.23 | $4.40 | $5.07 | +14.45% | 32,845,323 |
| Dec 22, 2025 | $4.35 | $4.45 | $4.28 | $4.43 | +2.55% | 15,752,311 |
| Dec 15, 2025 | $4.19 | $4.38 | $4.07 | $4.32 | +3.85% | 44,479,175 |
| Dec 8, 2025 | $4.35 | $4.35 | $4.12 | $4.16 | -4.15% | 16,285,814 |
| Dec 1, 2025 | $4.40 | $4.48 | $4.30 | $4.34 | -2.03% | 17,417,842 |
| Nov 24, 2025 | $4.09 | $4.47 | $4.03 | $4.43 | +8.31% | 14,116,285 |
| Nov 17, 2025 | $4.33 | $4.33 | $3.95 | $4.09 | -5.98% | 27,622,316 |
| Nov 10, 2025 | $4.46 | $4.64 | $4.26 | $4.35 | -2.03% | 23,876,370 |
| Nov 3, 2025 | $4.42 | $4.48 | $4.18 | $4.44 | 0.00% | 27,121,613 |
| Oct 27, 2025 | $4.70 | $4.79 | $4.30 | $4.44 | -4.31% | 24,736,376 |
| Oct 20, 2025 | $4.64 | $4.75 | $4.56 | $4.64 | +0.65% | 20,025,740 |
| Oct 13, 2025 | $4.63 | $4.81 | $4.58 | $4.61 | +0.44% | 23,567,556 |
| Oct 6, 2025 | $4.93 | $4.93 | $4.56 | $4.59 | -6.71% | 18,382,445 |
| Sep 29, 2025 | $4.87 | $5.00 | $4.77 | $4.92 | +1.23% | 20,594,036 |
| Sep 22, 2025 | $4.74 | $4.87 | $4.61 | $4.86 | +2.53% | 30,781,781 |
| Sep 15, 2025 | $4.75 | $4.93 | $4.72 | $4.74 | -0.42% | 35,311,983 |
| Sep 8, 2025 | $4.99 | $4.99 | $4.73 | $4.76 | -4.23% | 24,198,303 |
| Sep 2, 2025 | $4.88 | $5.13 | $4.86 | $4.97 | +1.02% | 23,659,376 |
| Aug 25, 2025 | $5.00 | $5.13 | $4.89 | $4.92 | -2.38% | 30,141,135 |
| Aug 18, 2025 | $5.06 | $5.41 | $4.85 | $5.04 | +0.60% | 37,920,084 |
| Aug 11, 2025 | $5.27 | $5.44 | $4.70 | $5.01 | -3.47% | 49,937,885 |
| Aug 4, 2025 | $6.26 | $6.49 | $4.88 | $5.19 | -16.16% | 31,919,624 |
| Jul 28, 2025 | $6.96 | $6.98 | $6.08 | $6.19 | -10.55% | 12,101,800 |
| Jul 21, 2025 | $6.52 | $7.08 | $6.52 | $6.92 | +7.12% | 11,553,823 |
| Jul 14, 2025 | $6.38 | $6.65 | $6.24 | $6.46 | +0.62% | 7,819,760 |
| Jul 7, 2025 | $6.70 | $6.88 | $6.41 | $6.42 | -5.03% | 9,657,967 |
| Jun 30, 2025 | $6.60 | $7.03 | $6.46 | $6.76 | +2.58% | 11,549,460 |
| Jun 23, 2025 | $6.53 | $6.69 | $6.30 | $6.59 | 0.00% | 12,820,999 |
| Jun 16, 2025 | $6.28 | $6.61 | $5.85 | $6.59 | +6.63% | 17,063,007 |
| Jun 9, 2025 | $6.38 | $6.68 | $6.12 | $6.18 | -2.22% | 12,890,588 |
| Jun 2, 2025 | $6.27 | $6.43 | $6.06 | $6.32 | +0.32% | 12,676,542 |
| May 26, 2025 | $6.04 | $6.59 | $5.95 | $6.30 | +0.96% | 18,306,637 |
| May 19, 2025 | $6.22 | $6.41 | $5.95 | $6.24 | -1.73% | 15,121,226 |
| May 12, 2025 | $5.96 | $6.42 | $5.74 | $6.35 | +13.80% | 31,380,631 |
| May 5, 2025 | $5.65 | $5.79 | $5.38 | $5.58 | -1.59% | 15,903,271 |
| Apr 28, 2025 | $5.45 | $5.71 | $5.26 | $5.67 | +4.42% | 16,435,914 |
| Apr 21, 2025 | $5.42 | $5.81 | $5.23 | $5.43 | -0.73% | 14,155,454 |
| Apr 14, 2025 | $5.11 | $5.53 | $5.01 | $5.47 | +9.62% | 20,184,970 |
| Apr 7, 2025 | $4.91 | $5.54 | $4.64 | $4.99 | -2.16% | 27,282,323 |
| Mar 31, 2025 | $5.95 | $6.40 | $4.62 | $5.10 | -15.00% | 38,464,016 |
| Mar 24, 2025 | $6.20 | $6.31 | $5.93 | $6.00 | -1.64% | 20,997,294 |
| Mar 17, 2025 | $6.27 | $6.43 | $5.93 | $6.10 | -1.93% | 25,604,545 |
| Mar 10, 2025 | $6.33 | $6.74 | $6.21 | $6.22 | -3.42% | 20,107,593 |
| Mar 3, 2025 | $6.44 | $6.61 | $6.03 | $6.44 | +1.42% | 17,960,237 |
| Feb 24, 2025 | $6.69 | $6.78 | $6.30 | $6.35 | -3.79% | 12,866,682 |
| Feb 18, 2025 | $6.63 | $6.83 | $6.56 | $6.60 | -0.45% | 12,775,915 |
| Feb 10, 2025 | $6.75 | $6.88 | $6.48 | $6.63 | -1.04% | 23,534,824 |
| Feb 3, 2025 | $7.28 | $7.71 | $6.70 | $6.70 | -11.02% | 28,928,111 |
| Jan 27, 2025 | $7.53 | $7.85 | $7.26 | $7.53 | -0.53% | 17,675,599 |
| Jan 21, 2025 | $7.41 | $7.74 | $7.39 | $7.57 | +3.13% | 11,916,059 |
| Jan 13, 2025 | $7.25 | $7.63 | $6.96 | $7.34 | 0.00% | 14,976,945 |
| Jan 6, 2025 | $7.61 | $7.81 | $7.13 | $7.34 | -2.13% | 12,132,844 |
| Dec 30, 2024 | $7.44 | $7.62 | $7.25 | $7.50 | -0.79% | 9,870,356 |
| Dec 23, 2024 | $7.66 | $7.80 | $7.48 | $7.56 | -2.83% | 6,788,493 |
| Dec 16, 2024 | $7.99 | $8.00 | $7.45 | $7.78 | -2.75% | 19,064,852 |
| Dec 9, 2024 | $9.14 | $9.38 | $8.00 | $8.00 | -11.60% | 19,714,374 |
| Dec 2, 2024 | $8.70 | $9.31 | $8.70 | $9.05 | +3.19% | 15,263,044 |
| Nov 25, 2024 | $8.83 | $9.03 | $8.60 | $8.77 | +0.57% | 8,917,005 |
| Nov 18, 2024 | $8.95 | $9.00 | $8.19 | $8.72 | -2.79% | 17,864,622 |
| Nov 11, 2024 | $8.94 | $9.14 | $8.47 | $8.97 | +2.40% | 17,490,350 |
| Nov 4, 2024 | $7.85 | $10.62 | $7.84 | $8.76 | +11.17% | 32,553,315 |
| Oct 28, 2024 | $8.01 | $8.22 | $7.82 | $7.88 | -0.88% | 10,079,894 |
| Oct 21, 2024 | $8.54 | $8.58 | $7.85 | $7.95 | -7.88% | 11,342,664 |
| Oct 14, 2024 | $7.85 | $8.80 | $7.80 | $8.63 | +9.52% | 18,769,512 |
| Oct 7, 2024 | $8.33 | $8.33 | $7.79 | $7.88 | -5.40% | 11,487,976 |
| Sep 30, 2024 | $8.40 | $8.52 | $7.97 | $8.33 | -0.95% | 16,144,954 |
| Sep 23, 2024 | $7.43 | $8.49 | $7.11 | $8.41 | +10.66% | 20,652,149 |
| Sep 16, 2024 | $7.32 | $7.75 | $7.23 | $7.60 | +4.97% | 33,618,983 |
| Sep 9, 2024 | $7.34 | $7.47 | $6.34 | $7.24 | -3.47% | 26,450,656 |
| Sep 3, 2024 | $7.38 | $8.00 | $7.38 | $7.50 | +0.54% | 10,214,866 |
| Aug 26, 2024 | $8.31 | $8.31 | $7.40 | $7.46 | -9.79% | 13,398,586 |
| Aug 19, 2024 | $7.75 | $8.29 | $7.72 | $8.27 | +7.12% | 11,597,119 |
| Aug 12, 2024 | $7.72 | $7.92 | $7.56 | $7.72 | +0.65% | 13,954,101 |
| Aug 5, 2024 | $6.04 | $7.78 | $6.02 | $7.67 | +21.55% | 23,100,342 |
| Jul 29, 2024 | $6.65 | $6.96 | $6.28 | $6.31 | -5.96% | 9,212,169 |
| Jul 22, 2024 | $6.61 | $6.72 | $6.32 | $6.71 | +2.44% | 10,874,994 |
| Jul 15, 2024 | $6.75 | $6.79 | $6.37 | $6.55 | -2.96% | 10,460,773 |
| Jul 8, 2024 | $6.33 | $6.89 | $6.32 | $6.75 | +7.48% | 12,944,243 |
| Jul 1, 2024 | $6.54 | $6.59 | $6.19 | $6.28 | -3.83% | 11,589,594 |
| Jun 24, 2024 | $6.69 | $7.04 | $6.46 | $6.53 | -4.81% | 20,301,783 |
| Jun 17, 2024 | $6.50 | $6.95 | $6.45 | $6.86 | +5.05% | 12,206,765 |
| Jun 10, 2024 | $6.68 | $6.83 | $6.50 | $6.53 | -3.12% | 10,835,562 |
| Jun 3, 2024 | $6.98 | $7.07 | $6.63 | $6.74 | -3.16% | 12,492,236 |
| May 28, 2024 | $6.52 | $6.97 | $6.52 | $6.96 | +7.08% | 11,351,512 |
| May 20, 2024 | $6.63 | $6.77 | $6.45 | $6.50 | -1.96% | 18,744,776 |
| May 13, 2024 | $6.63 | $6.87 | $6.11 | $6.63 | +1.22% | 29,035,934 |
| May 6, 2024 | $6.64 | $6.69 | $6.46 | $6.55 | -0.15% | 15,762,594 |
| Apr 29, 2024 | $6.58 | $6.68 | $6.36 | $6.56 | +0.15% | 13,398,401 |
| Apr 22, 2024 | $6.50 | $6.68 | $6.43 | $6.55 | +1.24% | 10,312,390 |
| Apr 15, 2024 | $6.35 | $6.58 | $6.17 | $6.47 | +2.86% | 13,557,935 |
| Apr 8, 2024 | $6.61 | $6.67 | $6.23 | $6.29 | -3.97% | 14,489,007 |
| Apr 1, 2024 | $7.14 | $7.14 | $6.54 | $6.55 | -8.26% | 13,871,998 |
| Mar 25, 2024 | $6.99 | $7.14 | $6.81 | $7.14 | +3.63% | 10,922,836 |
| Mar 18, 2024 | $6.95 | $7.13 | $6.75 | $6.89 | -0.86% | 20,927,300 |
| Mar 11, 2024 | $8.03 | $8.12 | $6.85 | $6.95 | -13.56% | 31,237,956 |
| Mar 4, 2024 | $8.55 | $8.61 | $8.01 | $8.04 | -5.41% | 12,284,031 |
| Feb 26, 2024 | $8.08 | $8.68 | $8.04 | $8.50 | +4.55% | 12,229,536 |
| Feb 20, 2024 | $7.72 | $8.20 | $7.68 | $8.13 | +3.96% | 10,898,694 |
| Feb 12, 2024 | $7.84 | $8.17 | $7.57 | $7.82 | -0.26% | 18,135,325 |
| Feb 5, 2024 | $7.40 | $8.00 | $7.22 | $7.84 | +4.26% | 23,126,759 |
| Jan 29, 2024 | $7.46 | $7.76 | $7.31 | $7.52 | +0.80% | 13,431,403 |
| Jan 22, 2024 | $7.27 | $7.60 | $7.25 | $7.46 | +2.61% | 16,656,051 |
| Jan 16, 2024 | $7.48 | $7.50 | $6.92 | $7.27 | -4.34% | 14,828,922 |
| Jan 8, 2024 | $7.61 | $8.06 | $7.59 | $7.60 | +0.40% | 12,326,307 |
| Jan 2, 2024 | $8.29 | $8.38 | $7.51 | $7.57 | -9.34% | 11,725,140 |
| Dec 26, 2023 | $8.53 | $8.58 | $8.33 | $8.35 | -1.65% | 13,825,567 |
| Dec 18, 2023 | $8.17 | $8.99 | $8.12 | $8.49 | +3.66% | 22,110,095 |
| Dec 11, 2023 | $7.98 | $8.44 | $7.76 | $8.19 | +2.76% | 19,437,296 |
| Dec 4, 2023 | $8.00 | $8.19 | $7.67 | $7.97 | -1.12% | 14,455,137 |
| Nov 27, 2023 | $7.30 | $8.09 | $7.24 | $8.06 | +9.66% | 21,027,329 |
| Nov 20, 2023 | $7.34 | $7.39 | $7.17 | $7.35 | +0.68% | 9,171,962 |
| Nov 13, 2023 | $6.84 | $7.52 | $6.54 | $7.30 | +5.34% | 19,222,196 |
| Nov 6, 2023 | $6.81 | $7.20 | $6.49 | $6.93 | +1.61% | 20,869,658 |
| Oct 30, 2023 | $6.23 | $6.89 | $6.17 | $6.82 | +10.71% | 15,540,503 |
| Oct 23, 2023 | $6.70 | $6.84 | $6.16 | $6.16 | -8.88% | 17,339,563 |
| Oct 16, 2023 | $6.29 | $7.00 | $6.24 | $6.76 | +8.86% | 16,186,408 |
| Oct 9, 2023 | $6.10 | $6.39 | $6.06 | $6.21 | +0.65% | 13,103,788 |
| Oct 2, 2023 | $6.36 | $6.40 | $6.00 | $6.17 | -3.29% | 13,839,429 |
| Sep 25, 2023 | $6.27 | $6.46 | $5.86 | $6.38 | +1.11% | 24,472,898 |
| Sep 18, 2023 | $6.72 | $6.72 | $6.26 | $6.31 | -5.96% | 14,021,888 |
| Sep 11, 2023 | $6.68 | $6.85 | $6.49 | $6.71 | +1.21% | 17,814,137 |
| Sep 5, 2023 | $7.01 | $7.07 | $6.56 | $6.63 | -6.09% | 14,383,531 |
| Aug 28, 2023 | $6.56 | $7.12 | $6.54 | $7.06 | +8.45% | 12,712,672 |
| Aug 21, 2023 | $7.13 | $7.17 | $6.37 | $6.51 | -8.95% | 17,138,455 |
| Aug 14, 2023 | $7.08 | $7.22 | $6.91 | $7.15 | 0.00% | 24,776,642 |
| Aug 7, 2023 | $7.23 | $7.40 | $6.96 | $7.15 | -0.69% | 20,025,949 |
| Jul 31, 2023 | $7.34 | $7.55 | $7.02 | $7.20 | -1.23% | 12,886,703 |
| Jul 24, 2023 | $7.40 | $7.55 | $7.20 | $7.29 | -1.35% | 11,712,791 |
| Jul 17, 2023 | $7.00 | $7.76 | $6.90 | $7.39 | +5.27% | 15,748,229 |
| Jul 10, 2023 | $6.84 | $7.45 | $6.78 | $7.02 | +3.24% | 12,296,321 |
| Jul 3, 2023 | $6.74 | $6.90 | $6.52 | $6.80 | +1.34% | 9,735,797 |
| Jun 26, 2023 | $6.60 | $6.79 | $6.51 | $6.71 | +2.29% | 12,696,579 |
| Jun 20, 2023 | $7.14 | $7.15 | $6.43 | $6.56 | -8.89% | 12,370,048 |
| Jun 12, 2023 | $6.90 | $7.23 | $6.77 | $7.20 | +5.11% | 14,895,292 |
| Jun 5, 2023 | $7.05 | $7.25 | $6.76 | $6.85 | -3.79% | 15,730,625 |
| May 30, 2023 | $6.59 | $7.13 | $6.43 | $7.12 | +9.37% | 16,987,767 |
| May 22, 2023 | $6.83 | $6.99 | $6.42 | $6.51 | -4.41% | 16,038,799 |
| May 15, 2023 | $6.96 | $7.11 | $6.73 | $6.81 | -2.58% | 23,750,633 |
| May 8, 2023 | $7.91 | $7.96 | $6.80 | $6.99 | -10.73% | 31,356,913 |
| May 1, 2023 | $8.01 | $8.08 | $7.46 | $7.83 | -2.61% | 11,602,615 |
| Apr 24, 2023 | $8.02 | $8.11 | $7.75 | $8.04 | +0.25% | 8,681,833 |
| Apr 17, 2023 | $8.27 | $8.33 | $7.95 | $8.02 | -3.61% | 6,779,428 |
| Apr 10, 2023 | $8.10 | $8.50 | $8.04 | $8.32 | +2.09% | 10,127,387 |
| Apr 3, 2023 | $8.52 | $8.62 | $7.96 | $8.15 | -4.45% | 9,993,082 |
| Mar 27, 2023 | $7.97 | $8.58 | $7.86 | $8.53 | +7.97% | 13,063,670 |
| Mar 20, 2023 | $7.75 | $8.11 | $7.55 | $7.90 | +2.46% | 20,301,238 |
| Mar 13, 2023 | $7.53 | $7.77 | $7.02 | $7.71 | -1.78% | 28,542,213 |
| Mar 6, 2023 | $8.94 | $8.98 | $7.79 | $7.85 | -12.00% | 15,001,465 |
| Feb 27, 2023 | $8.69 | $8.99 | $8.54 | $8.92 | +4.21% | 10,458,693 |
| Feb 21, 2023 | $9.15 | $9.20 | $8.53 | $8.56 | -8.06% | 10,002,837 |
| Feb 13, 2023 | $9.32 | $9.60 | $9.04 | $9.31 | -0.21% | 14,701,720 |
| Feb 6, 2023 | $10.93 | $11.01 | $9.25 | $9.33 | -16.10% | 22,603,828 |
| Jan 30, 2023 | $10.56 | $11.42 | $10.56 | $11.12 | +3.83% | 12,980,165 |
| Jan 23, 2023 | $10.38 | $10.85 | $10.03 | $10.71 | +3.68% | 10,542,950 |
| Jan 17, 2023 | $10.22 | $10.74 | $9.89 | $10.33 | +1.67% | 10,284,890 |
| Jan 9, 2023 | $9.48 | $10.26 | $9.26 | $10.16 | +6.61% | 9,647,681 |
| Jan 3, 2023 | $9.05 | $9.58 | $8.87 | $9.53 | +6.84% | 9,212,048 |
| Dec 27, 2022 | $8.57 | $8.97 | $8.41 | $8.92 | +3.72% | 9,041,729 |
| Dec 19, 2022 | $8.80 | $8.80 | $8.24 | $8.60 | -2.16% | 13,347,475 |
| Dec 12, 2022 | $8.69 | $9.46 | $8.57 | $8.79 | +5.14% | 20,173,120 |
| Dec 5, 2022 | $8.74 | $8.82 | $8.18 | $8.36 | -5.86% | 11,700,600 |
| Nov 28, 2022 | $8.35 | $8.98 | $8.22 | $8.88 | +4.72% | 14,405,065 |
| Nov 21, 2022 | $8.17 | $8.49 | $7.92 | $8.48 | +2.29% | 9,467,163 |
| Nov 14, 2022 | $8.13 | $8.46 | $7.84 | $8.29 | +1.84% | 18,188,058 |
| Nov 7, 2022 | $7.37 | $8.21 | $6.81 | $8.14 | +12.28% | 20,330,287 |
| Oct 31, 2022 | $6.40 | $7.42 | $6.22 | $7.25 | +11.88% | 24,564,402 |
| Oct 24, 2022 | $6.12 | $6.66 | $6.04 | $6.48 | +6.40% | 12,144,847 |
| Oct 17, 2022 | $6.36 | $6.70 | $5.82 | $6.09 | -1.46% | 15,148,083 |
| Oct 10, 2022 | $6.32 | $6.55 | $5.95 | $6.18 | -1.44% | 12,495,666 |
| Oct 3, 2022 | $6.04 | $6.77 | $5.93 | $6.27 | +5.20% | 12,992,609 |
| Sep 26, 2022 | $6.67 | $7.16 | $5.74 | $5.96 | -10.38% | 24,805,028 |
| Sep 19, 2022 | $7.24 | $7.54 | $6.50 | $6.65 | -9.03% | 20,991,455 |
| Sep 12, 2022 | $8.07 | $8.26 | $7.18 | $7.31 | -8.28% | 24,391,065 |
| Sep 6, 2022 | $7.46 | $8.11 | $7.23 | $7.97 | +7.56% | 18,090,016 |
| Aug 29, 2022 | $7.67 | $7.89 | $7.32 | $7.41 | -5.00% | 15,033,447 |
| Aug 22, 2022 | $8.16 | $8.30 | $7.66 | $7.80 | -6.14% | 23,091,130 |
| Aug 15, 2022 | $9.01 | $9.40 | $8.26 | $8.31 | -8.18% | 14,090,806 |
| Aug 8, 2022 | $8.53 | $9.18 | $8.23 | $9.05 | +7.10% | 15,247,551 |
| Aug 1, 2022 | $8.16 | $8.75 | $8.04 | $8.45 | +2.30% | 12,406,613 |
| Jul 25, 2022 | $7.95 | $8.28 | $7.38 | $8.26 | +4.42% | 13,582,505 |
| Jul 18, 2022 | $7.57 | $8.17 | $7.41 | $7.91 | +6.03% | 13,444,121 |
| Jul 11, 2022 | $7.72 | $7.86 | $7.22 | $7.46 | -6.28% | 14,583,263 |
| Jul 5, 2022 | $7.51 | $8.02 | $7.46 | $7.96 | +3.78% | 19,642,549 |
| Jun 27, 2022 | $8.42 | $8.59 | $7.39 | $7.67 | -8.58% | 23,342,378 |
| Jun 21, 2022 | $8.38 | $8.51 | $7.87 | $8.39 | +0.12% | 36,435,213 |
| Jun 13, 2022 | $9.00 | $9.10 | $8.07 | $8.38 | -10.28% | 74,709,934 |
| Jun 6, 2022 | $10.17 | $10.39 | $9.28 | $9.34 | -7.34% | 19,946,154 |
| May 31, 2022 | $9.39 | $10.27 | $9.29 | $10.08 | +7.46% | 19,868,106 |
| May 23, 2022 | $8.34 | $9.41 | $8.12 | $9.38 | +10.61% | 27,585,929 |
| May 16, 2022 | $10.07 | $10.50 | $8.09 | $8.48 | -16.37% | 51,310,488 |
| May 9, 2022 | $9.71 | $10.31 | $9.07 | $10.14 | +2.94% | 32,358,929 |
| May 2, 2022 | $14.24 | $14.59 | $9.67 | $9.85 | -30.58% | 38,678,777 |
| Apr 25, 2022 | $14.28 | $14.66 | $13.59 | $14.19 | -1.05% | 15,389,463 |
| Apr 18, 2022 | $14.81 | $15.71 | $14.29 | $14.34 | -3.63% | 13,284,922 |
| Apr 11, 2022 | $14.54 | $15.21 | $14.49 | $14.88 | +0.95% | 10,839,782 |
| Apr 4, 2022 | $15.40 | $15.78 | $14.49 | $14.74 | -4.22% | 12,859,256 |
| Mar 28, 2022 | $15.73 | $16.52 | $15.27 | $15.39 | -2.16% | 14,924,764 |
| Mar 21, 2022 | $15.51 | $15.83 | $15.03 | $15.73 | +0.77% | 14,977,660 |
| Mar 14, 2022 | $14.04 | $15.79 | $13.91 | $15.61 | +11.50% | 20,430,259 |
| Mar 7, 2022 | $14.00 | $14.28 | $12.61 | $14.00 | -0.64% | 23,296,541 |
| Feb 28, 2022 | $15.25 | $15.69 | $13.96 | $14.09 | -9.51% | 24,063,258 |
| Feb 22, 2022 | $14.30 | $15.65 | $13.39 | $15.57 | +7.68% | 22,648,402 |
| Feb 14, 2022 | $15.36 | $15.71 | $14.35 | $14.46 | -5.86% | 21,427,409 |
| Feb 7, 2022 | $16.50 | $17.75 | $15.16 | $15.36 | -6.51% | 22,498,479 |
| Jan 31, 2022 | $15.45 | $17.01 | $15.45 | $16.43 | +5.52% | 15,076,415 |
| Jan 24, 2022 | $15.75 | $16.56 | $14.95 | $15.57 | -3.23% | 20,943,125 |
| Jan 18, 2022 | $16.20 | $16.82 | $15.85 | $16.09 | -0.56% | 12,049,750 |
| Jan 10, 2022 | $16.69 | $17.17 | $15.78 | $16.18 | -4.71% | 11,012,911 |
| Jan 3, 2022 | $18.13 | $18.65 | $16.98 | $16.98 | -5.88% | 10,908,231 |
| Dec 27, 2021 | $17.55 | $18.22 | $17.47 | $18.04 | +2.79% | 8,352,534 |
| Dec 20, 2021 | $17.49 | $17.62 | $16.88 | $17.55 | -0.90% | 9,637,203 |
| Dec 13, 2021 | $20.02 | $20.20 | $17.62 | $17.71 | -11.71% | 17,945,836 |
| Dec 6, 2021 | $19.96 | $21.08 | $19.81 | $20.06 | +0.40% | 8,117,261 |
| Nov 29, 2021 | $20.99 | $21.21 | $19.17 | $19.98 | -3.15% | 13,312,108 |
| Nov 22, 2021 | $22.69 | $22.69 | $20.24 | $20.63 | -8.84% | 8,975,479 |
| Nov 15, 2021 | $21.48 | $22.94 | $21.39 | $22.63 | +6.29% | 10,767,103 |
| Nov 8, 2021 | $21.20 | $21.68 | $20.80 | $21.29 | -0.23% | 7,705,195 |
| Nov 1, 2021 | $18.96 | $23.00 | $18.91 | $21.34 | +13.03% | 28,050,950 |
| Oct 25, 2021 | $17.98 | $19.33 | $17.84 | $18.88 | +5.36% | 10,845,613 |
| Oct 18, 2021 | $17.66 | $18.44 | $17.58 | $17.92 | +0.73% | 8,599,691 |
| Oct 11, 2021 | $17.64 | $18.11 | $17.38 | $17.79 | +0.23% | 7,112,227 |
| Oct 4, 2021 | $18.01 | $18.90 | $17.66 | $17.75 | -1.72% | 9,937,843 |
| Sep 27, 2021 | $18.74 | $19.01 | $17.51 | $18.06 | -3.32% | 13,782,997 |
| Sep 20, 2021 | $18.00 | $18.94 | $17.69 | $18.68 | +1.41% | 12,117,510 |
| Sep 13, 2021 | $19.71 | $19.82 | $18.34 | $18.42 | -6.07% | 14,362,401 |
| Sep 7, 2021 | $20.39 | $20.48 | $19.39 | $19.61 | -3.30% | 12,093,892 |
| Aug 30, 2021 | $20.92 | $21.11 | $19.89 | $20.28 | -2.55% | 15,727,907 |
| Aug 23, 2021 | $20.00 | $20.99 | $19.75 | $20.81 | +5.42% | 14,104,546 |
| Aug 16, 2021 | $21.37 | $21.40 | $19.01 | $19.74 | -8.48% | 15,087,233 |
| Aug 9, 2021 | $21.05 | $22.16 | $20.93 | $21.57 | +1.99% | 12,281,009 |
| Aug 2, 2021 | $18.07 | $21.45 | $18.02 | $21.15 | +20.72% | 34,258,856 |
| Jul 26, 2021 | $17.55 | $18.03 | $17.16 | $17.52 | -0.68% | 14,336,714 |
| Jul 19, 2021 | $16.62 | $18.01 | $16.42 | $17.64 | +3.46% | 15,606,111 |
| Jul 12, 2021 | $18.65 | $18.81 | $16.94 | $17.05 | -9.40% | 13,482,398 |
| Jul 6, 2021 | $18.70 | $18.85 | $17.61 | $18.82 | +0.48% | 16,668,857 |
| Jun 28, 2021 | $19.18 | $19.18 | $18.31 | $18.73 | -1.94% | 13,571,967 |
| Jun 21, 2021 | $17.43 | $19.48 | $17.29 | $19.10 | +10.28% | 13,738,418 |
| Jun 14, 2021 | $18.45 | $18.54 | $16.95 | $17.32 | -6.23% | 20,792,831 |
| Jun 7, 2021 | $19.14 | $19.45 | $18.23 | $18.47 | -2.89% | 16,933,128 |
| Jun 1, 2021 | $19.25 | $19.82 | $18.54 | $19.02 | -0.21% | 19,742,377 |
| May 24, 2021 | $18.19 | $19.54 | $17.88 | $19.06 | +5.25% | 26,398,997 |
| May 17, 2021 | $18.99 | $19.53 | $17.79 | $18.11 | -4.73% | 12,936,536 |
| May 10, 2021 | $20.30 | $20.34 | $18.13 | $19.01 | -6.08% | 20,740,811 |
| May 3, 2021 | $20.00 | $21.83 | $19.12 | $20.24 | +1.66% | 17,201,388 |
| Apr 26, 2021 | $19.39 | $20.32 | $19.27 | $19.91 | +3.37% | 13,154,352 |
| Apr 19, 2021 | $18.29 | $19.47 | $17.39 | $19.26 | +4.56% | 13,990,243 |
| Apr 12, 2021 | $19.10 | $19.36 | $18.21 | $18.42 | -3.96% | 11,043,231 |
| Apr 5, 2021 | $18.44 | $19.26 | $18.20 | $19.18 | +4.98% | 24,293,455 |
| Mar 29, 2021 | $18.17 | $18.62 | $17.47 | $18.27 | -0.22% | 21,535,642 |
| Mar 22, 2021 | $19.31 | $19.63 | $17.36 | $18.31 | -4.88% | 20,930,067 |
| Mar 15, 2021 | $19.59 | $20.31 | $19.02 | $19.25 | -1.03% | 19,155,583 |
| Mar 8, 2021 | $18.90 | $19.60 | $18.65 | $19.45 | +3.79% | 17,133,473 |
| Mar 1, 2021 | $18.54 | $19.72 | $17.86 | $18.74 | +2.97% | 15,896,756 |
| Feb 22, 2021 | $18.61 | $19.04 | $17.62 | $18.20 | -4.01% | 18,045,089 |
| Feb 16, 2021 | $18.85 | $19.26 | $18.21 | $18.96 | +0.64% | 13,956,816 |
| Feb 8, 2021 | $17.81 | $19.62 | $17.43 | $18.84 | +6.20% | 34,823,201 |
| Feb 1, 2021 | $15.05 | $17.95 | $14.88 | $17.74 | +18.50% | 17,972,272 |
| Jan 25, 2021 | $15.82 | $16.43 | $14.62 | $14.97 | -5.79% | 29,130,835 |
| Jan 19, 2021 | $15.65 | $16.79 | $15.46 | $15.89 | +1.92% | 11,949,250 |
| Jan 11, 2021 | $15.06 | $16.46 | $14.92 | $15.59 | +2.23% | 16,368,129 |
| Jan 4, 2021 | $15.22 | $15.87 | $14.81 | $15.25 | +2.49% | 15,900,015 |
| Dec 28, 2020 | $15.12 | $15.30 | $14.52 | $14.88 | -1.13% | 9,202,178 |
| Dec 21, 2020 | $14.82 | $15.22 | $14.63 | $15.05 | -0.33% | 12,007,102 |
| Dec 14, 2020 | $15.27 | $15.59 | $14.95 | $15.10 | 0.00% | 15,931,324 |
| Dec 7, 2020 | $14.74 | $15.71 | $14.57 | $15.10 | +1.82% | 19,092,856 |
| Nov 30, 2020 | $14.66 | $15.16 | $14.31 | $14.83 | +0.82% | 22,191,022 |
| Nov 23, 2020 | $14.83 | $15.04 | $14.31 | $14.71 | +0.48% | 11,838,147 |
| Nov 16, 2020 | $13.57 | $14.87 | $13.37 | $14.64 | +11.33% | 21,879,581 |
| Nov 9, 2020 | $14.09 | $14.27 | $12.44 | $13.15 | +0.92% | 22,258,759 |
| Nov 2, 2020 | $12.41 | $13.38 | $12.36 | $13.03 | +6.54% | 20,531,619 |
| Oct 26, 2020 | $12.68 | $13.26 | $11.51 | $12.23 | -4.00% | 35,770,566 |
| Oct 19, 2020 | $11.27 | $12.82 | $11.18 | $12.74 | +12.74% | 22,164,358 |
| Oct 12, 2020 | $11.02 | $11.48 | $10.70 | $11.30 | +3.01% | 15,733,727 |
| Oct 5, 2020 | $10.70 | $11.09 | $10.18 | $10.97 | +4.08% | 13,429,497 |
| Sep 28, 2020 | $9.99 | $10.58 | $9.62 | $10.54 | +7.33% | 14,982,739 |
| Sep 21, 2020 | $9.82 | $10.46 | $9.21 | $9.82 | -2.39% | 25,843,258 |
| Sep 14, 2020 | $9.95 | $10.89 | $9.74 | $10.06 | +1.62% | 27,084,105 |
| Sep 8, 2020 | $9.17 | $10.01 | $9.16 | $9.90 | +6.22% | 26,637,943 |
| Aug 31, 2020 | $9.09 | $9.67 | $8.71 | $9.32 | +1.97% | 18,641,630 |
| Aug 24, 2020 | $8.81 | $9.31 | $8.75 | $9.14 | +4.22% | 19,110,144 |
| Aug 17, 2020 | $9.59 | $9.59 | $8.74 | $8.77 | -8.65% | 22,830,263 |
| Aug 10, 2020 | $9.25 | $10.09 | $9.24 | $9.60 | +4.35% | 22,281,974 |
| Aug 3, 2020 | $9.58 | $9.58 | $8.75 | $9.20 | -3.06% | 29,153,088 |
| Jul 27, 2020 | $9.62 | $10.65 | $9.31 | $9.49 | -3.46% | 39,837,940 |
| Jul 20, 2020 | $9.10 | $10.04 | $8.81 | $9.83 | +7.67% | 26,687,105 |
| Jul 13, 2020 | $8.66 | $9.45 | $8.25 | $9.13 | +5.79% | 21,239,089 |
| Jul 6, 2020 | $8.80 | $9.09 | $8.21 | $8.63 | -0.58% | 24,514,072 |
| Jun 29, 2020 | $8.35 | $9.05 | $8.21 | $8.68 | +5.08% | 30,818,104 |
| Jun 22, 2020 | $8.55 | $8.93 | $8.10 | $8.26 | -3.95% | 44,057,376 |
| Jun 15, 2020 | $8.26 | $9.49 | $8.19 | $8.60 | -0.92% | 49,286,640 |
| Jun 8, 2020 | $10.44 | $10.54 | $8.33 | $8.68 | -11.79% | 39,886,030 |
| Jun 1, 2020 | $7.88 | $10.30 | $7.81 | $9.84 | +25.19% | 57,598,744 |
| May 26, 2020 | $7.69 | $8.85 | $7.55 | $7.86 | +6.50% | 63,083,310 |
| May 18, 2020 | $7.40 | $7.97 | $6.91 | $7.38 | +6.80% | 70,195,178 |
| May 11, 2020 | $8.43 | $8.49 | $6.37 | $6.91 | -22.71% | 40,672,220 |
| May 4, 2020 | $8.55 | $8.96 | $8.09 | $8.94 | +2.05% | 19,892,667 |
| Apr 27, 2020 | $9.03 | $10.17 | $8.61 | $8.76 | -2.34% | 17,720,356 |
| Apr 20, 2020 | $8.59 | $9.19 | $8.30 | $8.97 | +0.90% | 11,455,566 |
| Apr 13, 2020 | $9.29 | $9.35 | $8.23 | $8.89 | -4.92% | 14,075,840 |
| Apr 6, 2020 | $7.92 | $9.55 | $7.72 | $9.35 | +25.00% | 14,804,182 |
| Mar 30, 2020 | $8.25 | $8.64 | $6.60 | $7.48 | -10.10% | 18,978,171 |
| Mar 23, 2020 | $7.15 | $8.96 | $6.79 | $8.32 | +15.08% | 26,010,467 |
| Mar 16, 2020 | $8.28 | $9.36 | $6.80 | $7.23 | -23.73% | 33,620,778 |
| Mar 9, 2020 | $10.31 | $10.52 | $8.67 | $9.48 | -14.90% | 25,296,711 |
| Mar 2, 2020 | $12.55 | $12.75 | $11.03 | $11.14 | -10.74% | 30,033,824 |
| Feb 24, 2020 | $13.98 | $14.34 | $12.18 | $12.48 | -14.34% | 25,333,284 |
| Feb 18, 2020 | $15.35 | $15.45 | $14.51 | $14.57 | -5.70% | 14,005,337 |
| Feb 10, 2020 | $18.13 | $18.47 | $15.02 | $15.45 | -14.02% | 33,776,364 |
| Feb 3, 2020 | $18.07 | $18.80 | $17.87 | $17.97 | +0.06% | 10,056,264 |
| Jan 27, 2020 | $18.02 | $19.10 | $17.91 | $17.96 | -3.49% | 6,278,063 |
| Jan 21, 2020 | $18.32 | $18.98 | $17.98 | $18.61 | +1.31% | 6,899,458 |
| Jan 13, 2020 | $17.80 | $19.32 | $17.68 | $18.37 | +3.38% | 8,559,451 |
| Jan 6, 2020 | $19.00 | $19.05 | $17.56 | $17.77 | -7.78% | 12,376,562 |
| Dec 30, 2019 | $19.14 | $19.43 | $18.89 | $19.27 | +0.10% | 9,759,210 |
| Dec 23, 2019 | $19.35 | $19.65 | $19.18 | $19.25 | -0.26% | 3,896,273 |
| Dec 16, 2019 | $17.89 | $19.36 | $17.84 | $19.30 | +8.55% | 11,485,131 |
| Dec 9, 2019 | $17.29 | $18.00 | $17.25 | $17.78 | +1.95% | 9,848,333 |
| Dec 2, 2019 | $17.27 | $17.53 | $16.40 | $17.44 | +0.81% | 12,275,604 |
| Nov 25, 2019 | $15.79 | $17.70 | $15.48 | $17.30 | +10.47% | 16,350,755 |
| Nov 18, 2019 | $15.97 | $16.06 | $15.06 | $15.66 | -1.94% | 11,095,359 |
| Nov 11, 2019 | $15.79 | $16.11 | $15.42 | $15.97 | +0.57% | 12,793,779 |
| Nov 4, 2019 | $16.01 | $16.79 | $15.36 | $15.88 | -16.02% | 36,252,221 |
| Oct 28, 2019 | $19.15 | $19.41 | $18.28 | $18.91 | -0.79% | 6,643,866 |
| Oct 21, 2019 | $17.90 | $19.48 | $17.89 | $19.06 | +7.02% | 9,258,922 |
| Oct 14, 2019 | $18.22 | $18.65 | $17.60 | $17.81 | -2.46% | 7,836,362 |
| Oct 7, 2019 | $17.53 | $18.54 | $17.07 | $18.26 | +3.81% | 5,975,136 |
| Sep 30, 2019 | $17.89 | $18.30 | $16.96 | $17.59 | -1.12% | 7,920,112 |
| Sep 23, 2019 | $17.95 | $18.30 | $17.47 | $17.79 | -1.06% | 6,786,344 |
| Sep 16, 2019 | $18.90 | $19.20 | $17.96 | $17.98 | -5.72% | 9,127,057 |
| Sep 9, 2019 | $17.80 | $19.48 | $17.73 | $19.07 | +7.26% | 9,404,385 |
| Sep 3, 2019 | $16.87 | $18.18 | $16.61 | $17.78 | +5.08% | 6,056,983 |
| Aug 26, 2019 | $16.36 | $17.25 | $15.97 | $16.92 | +4.77% | 10,269,291 |
| Aug 19, 2019 | $17.07 | $17.26 | $16.10 | $16.15 | -3.81% | 11,130,130 |
| Aug 12, 2019 | $18.05 | $18.34 | $16.31 | $16.79 | -7.49% | 11,248,779 |
| Aug 5, 2019 | $18.73 | $19.06 | $18.01 | $18.15 | -5.42% | 13,609,369 |
| Jul 29, 2019 | $24.18 | $24.45 | $18.88 | $19.19 | -20.60% | 23,851,054 |
| Jul 22, 2019 | $24.00 | $24.55 | $23.55 | $24.17 | +0.92% | 6,555,469 |
| Jul 15, 2019 | $24.02 | $24.47 | $23.59 | $23.95 | -0.13% | 9,939,075 |
| Jul 8, 2019 | $22.53 | $24.18 | $22.51 | $23.98 | +5.87% | 7,918,391 |
| Jul 1, 2019 | $22.58 | $22.73 | $21.93 | $22.65 | +2.03% | 5,430,745 |
| Jun 24, 2019 | $22.91 | $23.27 | $21.77 | $22.20 | -3.90% | 10,825,479 |
| Jun 17, 2019 | $23.79 | $24.17 | $22.98 | $23.10 | -3.14% | 9,029,685 |
| Jun 10, 2019 | $22.89 | $23.91 | $22.68 | $23.85 | +4.19% | 8,745,241 |
| Jun 3, 2019 | $20.15 | $22.94 | $20.10 | $22.89 | +13.15% | 12,451,360 |
| May 28, 2019 | $21.02 | $21.34 | $20.02 | $20.23 | -3.25% | 8,172,027 |
| May 20, 2019 | $20.57 | $21.41 | $20.27 | $20.91 | +1.01% | 14,716,796 |
| May 13, 2019 | $18.75 | $20.85 | $18.40 | $20.70 | +7.64% | 15,030,533 |
| May 6, 2019 | $19.79 | $20.00 | $18.94 | $19.23 | -4.99% | 11,807,309 |
| Apr 29, 2019 | $20.44 | $21.65 | $19.63 | $20.24 | -0.78% | 16,433,814 |
| Apr 22, 2019 | $19.65 | $20.44 | $19.42 | $20.40 | +3.34% | 10,052,240 |
| Apr 15, 2019 | $19.71 | $19.94 | $19.45 | $19.74 | +0.25% | 7,465,577 |
| Apr 8, 2019 | $19.56 | $19.73 | $18.54 | $19.69 | +0.25% | 7,702,568 |
| Apr 1, 2019 | $18.97 | $19.90 | $18.69 | $19.64 | +4.08% | 8,076,353 |
| Mar 25, 2019 | $18.36 | $19.21 | $18.16 | $18.87 | +2.50% | 7,072,661 |
| Mar 18, 2019 | $19.80 | $20.04 | $18.38 | $18.41 | -7.02% | 8,976,875 |
| Mar 11, 2019 | $19.19 | $20.23 | $19.07 | $19.80 | +3.61% | 12,185,087 |
| Mar 4, 2019 | $20.41 | $20.56 | $18.93 | $19.11 | -6.37% | 8,638,967 |
| Feb 25, 2019 | $19.87 | $20.85 | $19.24 | $20.41 | +3.81% | 15,777,298 |
| Feb 19, 2019 | $18.83 | $19.69 | $18.83 | $19.66 | +3.26% | 11,019,800 |
| Feb 11, 2019 | $19.15 | $20.68 | $18.25 | $19.04 | 0.00% | 25,756,814 |
| Feb 4, 2019 | $18.83 | $19.30 | $18.46 | $19.04 | +0.95% | 9,037,081 |
| Jan 28, 2019 | $19.27 | $19.56 | $18.67 | $18.86 | -3.23% | 7,971,953 |
| Jan 22, 2019 | $18.97 | $19.53 | $18.29 | $19.49 | +5.07% | 9,331,089 |
| Jan 14, 2019 | $17.72 | $18.57 | $17.58 | $18.55 | +3.86% | 9,580,860 |
| Jan 7, 2019 | $16.72 | $18.13 | $16.52 | $17.86 | +7.59% | 10,148,559 |
| Dec 31, 2018 | $16.06 | $16.76 | $15.72 | $16.60 | +3.81% | 9,038,509 |
| Dec 24, 2018 | $15.23 | $16.48 | $15.05 | $15.99 | +3.76% | 9,019,051 |
| Dec 17, 2018 | $17.49 | $17.88 | $15.33 | $15.41 | -13.09% | 20,168,668 |
| Dec 10, 2018 | $22.05 | $22.18 | $17.32 | $17.73 | -19.66% | 26,542,244 |
| Dec 3, 2018 | $22.80 | $23.28 | $21.46 | $22.07 | -1.16% | 15,883,947 |
| Nov 26, 2018 | $20.21 | $22.76 | $19.94 | $22.33 | +11.21% | 16,939,398 |
| Nov 19, 2018 | $20.11 | $20.22 | $18.72 | $20.08 | -0.64% | 10,309,929 |
| Nov 12, 2018 | $20.73 | $21.90 | $19.83 | $20.21 | -2.56% | 16,408,462 |
| Nov 5, 2018 | $21.94 | $22.23 | $20.21 | $20.74 | -3.17% | 16,866,568 |
| Oct 29, 2018 | $16.86 | $21.70 | $16.38 | $21.42 | +29.43% | 31,533,225 |
| Oct 22, 2018 | $16.82 | $17.22 | $15.95 | $16.55 | -1.49% | 11,188,390 |
| Oct 15, 2018 | $17.22 | $18.05 | $16.68 | $16.80 | -2.72% | 9,161,199 |
| Oct 8, 2018 | $17.75 | $18.25 | $16.61 | $17.27 | -3.03% | 13,005,323 |
| Oct 1, 2018 | $19.64 | $19.75 | $17.58 | $17.81 | -8.48% | 10,695,804 |
| Sep 24, 2018 | $18.63 | $19.72 | $18.29 | $19.46 | +4.06% | 10,168,179 |
| Sep 17, 2018 | $17.70 | $18.89 | $17.04 | $18.70 | +5.41% | 19,194,452 |
| Sep 10, 2018 | $18.50 | $18.91 | $17.43 | $17.74 | -3.69% | 10,668,984 |
| Sep 4, 2018 | $18.92 | $19.50 | $18.32 | $18.42 | -2.90% | 11,060,688 |
| Aug 27, 2018 | $19.73 | $19.78 | $17.87 | $18.97 | -3.75% | 13,795,422 |
| Aug 20, 2018 | $18.93 | $20.24 | $18.93 | $19.71 | +4.18% | 9,371,685 |
| Aug 13, 2018 | $19.25 | $20.03 | $18.87 | $18.92 | -1.15% | 10,234,421 |
| Aug 6, 2018 | $18.28 | $19.27 | $18.11 | $19.14 | +4.13% | 9,045,745 |
| Jul 30, 2018 | $19.12 | $19.19 | $17.63 | $18.38 | -4.67% | 15,378,049 |
| Jul 23, 2018 | $20.02 | $21.02 | $18.44 | $19.28 | -3.70% | 17,640,835 |
| Jul 16, 2018 | $20.15 | $20.53 | $19.72 | $20.02 | -1.04% | 13,318,382 |
| Jul 9, 2018 | $20.97 | $21.24 | $19.88 | $20.23 | -3.07% | 10,423,186 |
| Jul 2, 2018 | $20.95 | $21.49 | $20.45 | $20.87 | -1.00% | 8,539,045 |
| Jun 25, 2018 | $20.67 | $22.68 | $20.21 | $21.08 | +1.39% | 15,743,288 |
| Jun 18, 2018 | $21.28 | $21.67 | $20.47 | $20.79 | -3.17% | 14,599,552 |
| Jun 11, 2018 | $22.44 | $22.50 | $21.34 | $21.47 | -4.15% | 19,301,389 |
| Jun 4, 2018 | $19.52 | $22.58 | $19.42 | $22.40 | +15.88% | 31,285,203 |
| May 29, 2018 | $18.65 | $19.54 | $18.30 | $19.33 | +2.38% | 12,958,902 |
| May 21, 2018 | $18.03 | $18.93 | $17.74 | $18.88 | +4.89% | 11,920,415 |
| May 14, 2018 | $16.95 | $18.52 | $16.45 | $18.00 | +6.51% | 20,350,409 |
| May 7, 2018 | $15.86 | $16.98 | $15.69 | $16.90 | +7.44% | 12,775,379 |
| Apr 30, 2018 | $15.37 | $16.82 | $14.39 | $15.73 | +2.34% | 27,003,219 |
| Apr 23, 2018 | $14.18 | $15.85 | $14.16 | $15.37 | +9.86% | 16,110,714 |
| Apr 16, 2018 | $14.41 | $14.48 | $13.90 | $13.99 | -2.44% | 9,855,585 |
| Apr 9, 2018 | $14.83 | $15.16 | $14.25 | $14.34 | -2.78% | 10,984,353 |
| Apr 2, 2018 | $13.99 | $15.86 | $13.84 | $14.75 | +2.79% | 19,059,991 |
| Mar 26, 2018 | $14.00 | $14.68 | $13.66 | $14.35 | +4.59% | 12,792,599 |
| Mar 19, 2018 | $14.02 | $14.25 | $13.62 | $13.72 | -2.56% | 12,733,328 |
| Mar 12, 2018 | $15.20 | $15.45 | $13.69 | $14.08 | -7.25% | 20,665,029 |
| Mar 5, 2018 | $15.13 | $15.85 | $15.03 | $15.18 | -0.33% | 15,181,462 |
| Feb 26, 2018 | $15.32 | $15.92 | $14.02 | $15.23 | -0.46% | 21,253,961 |
| Feb 20, 2018 | $15.70 | $16.14 | $14.91 | $15.30 | -3.04% | 12,687,641 |
| Feb 12, 2018 | $12.61 | $16.83 | $12.60 | $15.78 | +26.65% | 53,524,776 |
| Feb 5, 2018 | $12.25 | $12.63 | $11.41 | $12.46 | +0.40% | 21,810,061 |
| Jan 29, 2018 | $13.15 | $13.42 | $12.30 | $12.41 | -6.48% | 15,225,764 |
| Jan 22, 2018 | $12.85 | $13.76 | $12.67 | $13.27 | +3.27% | 18,700,052 |
| Jan 16, 2018 | $13.74 | $13.88 | $12.16 | $12.85 | -9.12% | 34,040,362 |
| Jan 8, 2018 | $14.69 | $15.14 | $13.67 | $14.14 | -4.01% | 30,572,773 |
| Jan 2, 2018 | $13.45 | $15.69 | $13.23 | $14.73 | +10.59% | 26,511,100 |
| Dec 26, 2017 | $13.73 | $14.56 | $13.29 | $13.32 | -3.48% | 19,326,455 |
| Dec 18, 2017 | $13.91 | $14.36 | $13.41 | $13.80 | +1.32% | 33,148,084 |
| Dec 11, 2017 | $12.20 | $13.93 | $11.93 | $13.62 | +11.73% | 30,690,545 |
| Dec 4, 2017 | $11.85 | $12.29 | $11.37 | $12.19 | +3.92% | 17,071,949 |
| Nov 27, 2017 | $11.62 | $12.42 | $11.25 | $11.73 | +1.21% | 20,225,059 |
| Nov 20, 2017 | $11.75 | $12.17 | $11.25 | $11.59 | -1.19% | 22,689,096 |
| Nov 13, 2017 | $11.35 | $11.88 | $10.70 | $11.73 | +3.17% | 27,225,580 |
| Nov 6, 2017 | $10.50 | $11.40 | $10.36 | $11.37 | +7.37% | 38,030,639 |
| Oct 30, 2017 | $14.17 | $14.87 | $10.42 | $10.59 | -26.46% | 95,046,222 |
| Oct 23, 2017 | $15.81 | $15.94 | $14.29 | $14.40 | -9.49% | 26,913,234 |
| Oct 16, 2017 | $14.85 | $16.02 | $14.85 | $15.91 | +6.42% | 15,961,932 |
| Oct 9, 2017 | $15.45 | $15.69 | $14.85 | $14.95 | -3.30% | 14,295,582 |
| Oct 2, 2017 | $15.07 | $15.60 | $14.83 | $15.46 | +2.93% | 15,939,057 |
| Sep 25, 2017 | $15.17 | $15.65 | $14.80 | $15.02 | -0.13% | 18,882,896 |
| Sep 18, 2017 | $16.48 | $16.58 | $15.03 | $15.04 | -8.63% | 17,012,780 |
| Sep 11, 2017 | $16.27 | $16.89 | $15.82 | $16.46 | +2.11% | 16,819,520 |
| Sep 5, 2017 | $15.26 | $16.30 | $15.21 | $16.12 | +4.74% | 10,180,270 |
| Aug 28, 2017 | $15.90 | $15.94 | $14.98 | $15.39 | -3.45% | 17,335,952 |
| Aug 21, 2017 | $15.60 | $15.96 | $15.10 | $15.94 | +1.92% | 15,314,379 |
| Aug 14, 2017 | $16.86 | $17.13 | $15.54 | $15.64 | -6.90% | 21,222,191 |
| Aug 7, 2017 | $16.60 | $17.42 | $16.43 | $16.80 | +1.14% | 15,196,332 |
| Jul 31, 2017 | $17.38 | $18.50 | $16.02 | $16.61 | -4.32% | 45,379,046 |
| Jul 24, 2017 | $18.60 | $18.76 | $17.17 | $17.36 | -7.86% | 26,549,320 |
| Jul 17, 2017 | $19.00 | $19.39 | $18.41 | $18.84 | -0.48% | 13,976,147 |
| Jul 10, 2017 | $19.20 | $19.23 | $18.54 | $18.93 | -1.51% | 12,841,221 |
| Jul 3, 2017 | $20.24 | $20.60 | $18.88 | $19.22 | -4.66% | 9,951,719 |
| Jun 26, 2017 | $19.65 | $20.48 | $19.59 | $20.16 | +2.60% | 12,234,210 |
| Jun 19, 2017 | $19.69 | $19.83 | $18.52 | $19.65 | -0.15% | 15,782,751 |
| Jun 12, 2017 | $20.18 | $21.81 | $19.24 | $19.68 | -2.62% | 25,102,395 |
| Jun 5, 2017 | $18.71 | $20.30 | $18.44 | $20.21 | +7.96% | 17,109,734 |
| May 30, 2017 | $18.10 | $18.94 | $17.47 | $18.72 | +3.60% | 12,937,735 |
| May 22, 2017 | $17.86 | $18.51 | $17.77 | $18.07 | +1.18% | 10,590,317 |
| May 15, 2017 | $18.90 | $19.19 | $17.21 | $17.86 | -5.50% | 22,156,775 |
| May 8, 2017 | $19.09 | $19.96 | $18.82 | $18.90 | -1.00% | 15,763,963 |
| May 1, 2017 | $19.39 | $19.40 | $18.42 | $19.09 | -1.65% | 17,774,833 |
| Apr 24, 2017 | $17.76 | $20.00 | $17.46 | $19.41 | +10.72% | 31,294,345 |
| Apr 17, 2017 | $17.81 | $18.18 | $17.52 | $17.53 | -1.30% | 12,579,549 |
| Apr 10, 2017 | $18.42 | $18.45 | $17.69 | $17.76 | -3.64% | 10,117,937 |
| Apr 3, 2017 | $18.61 | $19.38 | $17.88 | $18.43 | +0.71% | 27,597,377 |
| Mar 27, 2017 | $18.06 | $19.05 | $17.95 | $18.30 | +0.77% | 17,215,457 |
| Mar 20, 2017 | $18.08 | $18.53 | $17.05 | $18.16 | +0.44% | 19,773,290 |
| Mar 13, 2017 | $17.81 | $18.34 | $17.40 | $18.08 | +1.86% | 14,869,584 |
| Mar 6, 2017 | $18.62 | $18.64 | $17.37 | $17.75 | -4.77% | 18,406,270 |
| Feb 27, 2017 | $19.45 | $19.52 | $18.42 | $18.64 | -6.00% | 18,644,020 |
| Feb 21, 2017 | $19.81 | $20.23 | $19.30 | $19.83 | +0.41% | 13,645,531 |
| Feb 13, 2017 | $19.25 | $19.98 | $18.53 | $19.75 | +3.73% | 27,093,286 |
| Feb 6, 2017 | $18.31 | $19.56 | $17.77 | $19.04 | +4.67% | 35,283,070 |
| Jan 30, 2017 | $25.56 | $25.59 | $18.02 | $18.19 | -28.72% | 94,061,529 |
| Jan 23, 2017 | $25.19 | $26.25 | $24.50 | $25.52 | +1.43% | 10,877,734 |
| Jan 17, 2017 | $26.44 | $26.47 | $24.90 | $25.16 | -5.06% | 12,201,603 |
| Jan 9, 2017 | $27.47 | $27.64 | $26.12 | $26.50 | -2.00% | 10,737,870 |
| Jan 3, 2017 | $25.49 | $27.07 | $25.25 | $27.04 | +7.43% | 10,908,377 |
| Dec 27, 2016 | $25.23 | $25.50 | $24.86 | $25.17 | -0.24% | 8,672,563 |
| Dec 19, 2016 | $25.74 | $26.16 | $25.16 | $25.23 | -0.98% | 13,415,083 |
| Dec 12, 2016 | $28.90 | $29.06 | $25.45 | $25.48 | -11.56% | 15,802,311 |
| Dec 5, 2016 | $24.97 | $29.53 | $24.90 | $28.81 | +16.31% | 20,369,392 |
| Nov 28, 2016 | $25.04 | $26.94 | $24.58 | $24.77 | +2.61% | 16,182,530 |
| Nov 21, 2016 | $23.84 | $24.24 | $23.51 | $24.14 | +1.64% | 4,771,005 |
| Nov 14, 2016 | $25.73 | $25.85 | $23.57 | $23.75 | – | 6,148,040 |
Seasonality
UA 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 | 1.1% | 0.8% | -9.2% | 1.9% | -4.0% | 3.0% | -0.3% | -7.6% | -2.3% | 2.2% | 10.9% | -0.9% |
| Months up | 5 of 10 | 5 of 10 | 1 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 26.5% | 19.1% | -19.9% | 4.8% | -5.6% | 8.6% | 4.3% | -24.0% | -11.8% | 11.5% | ||
| 2025 | 0.9% | -15.7% | -6.3% | -8.6% | 15.8% | 3.0% | -2.9% | -21.9% | -1.8% | -8.1% | -0.2% | 8.4% |
| 2024 | -11.4% | 15.4% | -16.4% | -8.7% | 6.7% | -6.2% | 4.0% | 9.9% | 12.1% | -5.5% | 11.0% | -14.9% |
| 2023 | 22.2% | -19.3% | -3.1% | -5.7% | -18.2% | 2.0% | 10.6% | -7.1% | -7.4% | 0.8% | 19.1% | 9.0% |
| 2022 | -11.4% | -2.3% | -0.4% | -8.8% | -31.6% | -21.9% | 9.0% | -8.1% | -21.5% | 10.1% | 32.9% | 2.3% |
| 2021 | 0.6% | 21.6% | 1.4% | 7.9% | -4.3% | -2.6% | -5.7% | 14.5% | -12.7% | 7.8% | 6.3% | -10.1% |
| 2020 | -6.4% | -30.5% | -35.4% | 15.0% | -15.2% | 12.5% | 7.4% | -6.7% | 11.2% | 24.3% | 19.0% | 2.3% |
| 2019 | 17.1% | 6.0% | -6.0% | 9.8% | -2.4% | 9.7% | -8.4% | -16.8% | 7.2% | 2.0% | -6.5% | 10.9% |
| 2018 | -3.5% | 17.1% | -4.7% | 7.0% | 23.3% | 11.4% | -11.1% | 1.2% | 2.6% | 1.9% | 12.6% | -27.6% |
| 2017 | -23.6% | -3.4% | -1.4% | 6.1% | -8.1% | 13.1% | -10.2% | -16.6% | -0.5% | -23.2% | 3.5% | 11.7% |