Urban Edge Properties (UE) stock
UENYSEReal EstateFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 6/3036% above fair value
$19.93+0.25 (+1.27%)
Close on Oct 30, 2026Market cap $2.52BP/E 36.9Yield 3.81%
Price history
Urban Edge Properties share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.93
+1.27% on the day
52-week range
$18.46 – $24.11
-17.3% from the high
Change over 52 weeks
+3.0%
From $19.35 on Oct 30, 2025
Average volume
993,344
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.32 | $20.00 | $19.01 | $19.93 | +3.10% | 9,145,143 |
| Oct 19, 2026 | $19.48 | $19.65 | $19.07 | $19.33 | -0.87% | 6,696,095 |
| Oct 12, 2026 | $19.41 | $19.65 | $19.06 | $19.50 | +0.72% | 8,480,112 |
| Oct 5, 2026 | $19.65 | $19.74 | $19.15 | $19.36 | -1.73% | 4,023,993 |
| Sep 28, 2026 | $19.92 | $20.04 | $19.31 | $19.70 | -1.01% | 5,606,392 |
| Sep 21, 2026 | $20.00 | $20.30 | $19.61 | $19.90 | -0.55% | 3,447,711 |
| Sep 14, 2026 | $20.78 | $20.96 | $19.91 | $20.01 | -2.72% | 4,576,864 |
| Sep 8, 2026 | $20.87 | $21.09 | $20.51 | $20.57 | -1.95% | 2,837,661 |
| Aug 31, 2026 | $21.36 | $21.54 | $20.98 | $20.98 | -1.92% | 5,103,812 |
| Aug 24, 2026 | $21.50 | $21.72 | $21.21 | $21.39 | -0.19% | 3,323,047 |
| Aug 17, 2026 | $21.70 | $21.98 | $21.30 | $21.43 | -2.01% | 3,706,472 |
| Aug 10, 2026 | $21.48 | $22.14 | $21.34 | $21.87 | +1.11% | 3,733,253 |
| Aug 3, 2026 | $22.68 | $22.88 | $21.04 | $21.63 | -4.55% | 4,461,308 |
| Jul 27, 2026 | $23.30 | $23.62 | $22.50 | $22.66 | -2.96% | 3,612,767 |
| Jul 20, 2026 | $23.71 | $23.78 | $22.81 | $23.35 | -1.48% | 4,317,913 |
| Jul 13, 2026 | $22.72 | $23.92 | $22.67 | $23.70 | +4.13% | 3,603,083 |
| Jul 6, 2026 | $22.82 | $23.20 | $22.54 | $22.76 | -0.87% | 3,349,765 |
| Jun 29, 2026 | $23.25 | $23.71 | $22.64 | $22.96 | -1.88% | 4,715,726 |
| Jun 22, 2026 | $22.27 | $23.56 | $22.20 | $23.40 | +5.07% | 9,316,644 |
| Jun 15, 2026 | $23.59 | $23.64 | $21.96 | $22.27 | -6.90% | 5,417,801 |
| Jun 8, 2026 | $22.91 | $24.11 | $22.78 | $23.92 | +4.50% | 3,836,774 |
| Jun 1, 2026 | $22.29 | $23.04 | $22.05 | $22.89 | +2.01% | 3,378,578 |
| May 26, 2026 | $22.39 | $22.93 | $22.29 | $22.44 | +0.72% | 3,843,143 |
| May 18, 2026 | $21.29 | $22.53 | $21.29 | $22.28 | +4.60% | 3,364,987 |
| May 11, 2026 | $21.69 | $21.94 | $21.22 | $21.30 | -1.43% | 2,994,176 |
| May 4, 2026 | $21.71 | $22.16 | $21.56 | $21.61 | -1.10% | 3,536,183 |
| Apr 27, 2026 | $21.72 | $22.26 | $21.26 | $21.85 | +0.69% | 6,242,835 |
| Apr 20, 2026 | $21.95 | $22.00 | $21.16 | $21.70 | -1.45% | 3,446,980 |
| Apr 13, 2026 | $20.89 | $22.06 | $20.73 | $22.02 | +5.11% | 4,286,451 |
| Apr 6, 2026 | $20.31 | $21.06 | $20.18 | $20.95 | +2.85% | 3,888,196 |
| Mar 30, 2026 | $20.13 | $20.44 | $19.82 | $20.37 | +1.85% | 4,307,215 |
| Mar 23, 2026 | $20.70 | $20.87 | $19.96 | $20.00 | -1.72% | 5,297,608 |
| Mar 16, 2026 | $20.80 | $21.16 | $20.31 | $20.35 | -0.93% | 6,343,994 |
| Mar 9, 2026 | $20.26 | $21.10 | $19.85 | $20.54 | +0.29% | 4,883,968 |
| Mar 2, 2026 | $21.23 | $21.34 | $20.27 | $20.48 | -3.62% | 4,285,003 |
| Feb 23, 2026 | $21.09 | $21.56 | $20.57 | $21.25 | +1.19% | 4,522,506 |
| Feb 17, 2026 | $20.83 | $21.10 | $20.53 | $21.00 | +1.11% | 3,986,697 |
| Feb 9, 2026 | $20.92 | $21.87 | $20.54 | $20.77 | -1.24% | 5,048,209 |
| Feb 2, 2026 | $19.60 | $21.32 | $19.38 | $21.03 | +8.23% | 6,002,269 |
| Jan 26, 2026 | $19.17 | $19.44 | $18.71 | $19.43 | +1.57% | 3,498,123 |
| Jan 20, 2026 | $18.77 | $19.49 | $18.75 | $19.13 | +0.90% | 3,922,748 |
| Jan 12, 2026 | $19.10 | $19.12 | $18.50 | $18.96 | -0.89% | 5,534,457 |
| Jan 5, 2026 | $19.02 | $19.46 | $18.56 | $19.13 | +0.16% | 4,517,155 |
| Dec 29, 2025 | $19.43 | $19.47 | $18.83 | $19.10 | -1.29% | 3,284,899 |
| Dec 22, 2025 | $19.27 | $19.61 | $18.96 | $19.35 | +0.05% | 3,144,820 |
| Dec 15, 2025 | $19.61 | $19.81 | $19.26 | $19.34 | -1.63% | 5,497,232 |
| Dec 8, 2025 | $19.30 | $19.70 | $18.79 | $19.66 | +2.08% | 4,198,244 |
| Dec 1, 2025 | $18.98 | $19.44 | $18.98 | $19.26 | +0.21% | 3,379,377 |
| Nov 24, 2025 | $18.99 | $19.48 | $18.81 | $19.22 | +0.95% | 2,820,183 |
| Nov 17, 2025 | $18.95 | $19.15 | $18.46 | $19.04 | +0.26% | 3,371,698 |
| Nov 10, 2025 | $19.15 | $19.37 | $18.86 | $18.99 | -0.78% | 2,913,208 |
| Nov 3, 2025 | $19.08 | $19.19 | $18.63 | $19.14 | -0.47% | 4,492,950 |
| Oct 27, 2025 | $20.41 | $20.59 | $19.12 | $19.23 | -6.10% | 5,676,237 |
| Oct 20, 2025 | $19.91 | $20.58 | $19.65 | $20.48 | +3.02% | 2,985,021 |
| Oct 13, 2025 | $19.24 | $19.96 | $19.10 | $19.88 | +3.81% | 3,367,218 |
| Oct 6, 2025 | $20.06 | $20.14 | $19.15 | $19.15 | -4.44% | 3,045,447 |
| Sep 29, 2025 | $20.12 | $20.53 | $19.90 | $20.04 | -0.20% | 3,824,289 |
| Sep 22, 2025 | $20.57 | $20.64 | $19.88 | $20.08 | -2.19% | 3,520,799 |
| Sep 15, 2025 | $20.98 | $21.02 | $20.32 | $20.53 | -3.02% | 5,858,469 |
| Sep 8, 2025 | $21.26 | $21.29 | $20.90 | $21.17 | -0.14% | 4,869,245 |
| Sep 2, 2025 | $20.32 | $21.49 | $20.32 | $21.20 | +2.46% | 3,581,459 |
| Aug 25, 2025 | $20.69 | $20.86 | $20.14 | $20.69 | -0.53% | 5,857,807 |
| Aug 18, 2025 | $19.52 | $20.86 | $19.47 | $20.80 | +6.72% | 6,253,519 |
| Aug 11, 2025 | $19.22 | $19.74 | $19.18 | $19.49 | +0.93% | 6,196,319 |
| Aug 4, 2025 | $19.04 | $20.25 | $18.99 | $19.31 | +1.47% | 6,682,768 |
| Jul 28, 2025 | $19.65 | $20.90 | $19.03 | $19.03 | -3.40% | 8,752,685 |
| Jul 21, 2025 | $19.37 | $19.92 | $19.30 | $19.70 | +2.23% | 4,502,948 |
| Jul 14, 2025 | $18.82 | $19.41 | $18.66 | $19.27 | +1.90% | 4,988,620 |
| Jul 7, 2025 | $18.91 | $19.19 | $18.44 | $18.91 | -0.63% | 3,985,292 |
| Jun 30, 2025 | $18.90 | $19.10 | $18.37 | $19.03 | +0.85% | 2,877,274 |
| Jun 23, 2025 | $18.50 | $19.07 | $18.38 | $18.87 | +1.56% | 4,722,964 |
| Jun 16, 2025 | $18.43 | $18.91 | $18.22 | $18.58 | +1.31% | 3,789,813 |
| Jun 9, 2025 | $18.67 | $19.27 | $18.14 | $18.34 | -1.77% | 4,046,674 |
| Jun 2, 2025 | $18.01 | $18.75 | $17.87 | $18.67 | +2.81% | 6,457,984 |
| May 26, 2025 | $17.48 | $18.33 | $17.48 | $18.16 | +2.95% | 4,266,312 |
| May 19, 2025 | $18.78 | $18.87 | $17.46 | $17.64 | -7.06% | 3,337,710 |
| May 12, 2025 | $18.65 | $19.27 | $18.35 | $18.98 | +3.32% | 3,439,309 |
| May 5, 2025 | $18.44 | $18.64 | $18.10 | $18.37 | -0.97% | 3,842,339 |
| Apr 28, 2025 | $18.40 | $18.71 | $17.72 | $18.55 | +0.49% | 5,800,825 |
| Apr 21, 2025 | $18.05 | $18.63 | $17.73 | $18.46 | +0.98% | 4,781,795 |
| Apr 14, 2025 | $17.16 | $18.39 | $16.92 | $18.28 | +7.59% | 6,197,977 |
| Apr 7, 2025 | $16.75 | $17.65 | $15.66 | $16.99 | -2.30% | 9,774,249 |
| Mar 31, 2025 | $18.92 | $19.48 | $17.22 | $17.39 | -7.99% | 4,861,344 |
| Mar 24, 2025 | $18.83 | $19.27 | $18.61 | $18.90 | +1.23% | 3,600,319 |
| Mar 17, 2025 | $18.47 | $18.96 | $18.15 | $18.67 | +1.19% | 4,791,686 |
| Mar 10, 2025 | $19.82 | $20.03 | $18.00 | $18.45 | -7.52% | 6,062,953 |
| Mar 3, 2025 | $20.58 | $20.79 | $19.82 | $19.95 | -3.16% | 4,414,199 |
| Feb 24, 2025 | $20.11 | $20.81 | $20.06 | $20.60 | +2.74% | 4,059,547 |
| Feb 18, 2025 | $20.63 | $20.76 | $19.89 | $20.05 | -3.33% | 3,597,639 |
| Feb 10, 2025 | $20.78 | $21.73 | $19.71 | $20.74 | +0.19% | 5,048,898 |
| Feb 3, 2025 | $20.19 | $20.80 | $19.83 | $20.70 | +1.77% | 2,737,194 |
| Jan 27, 2025 | $20.33 | $21.07 | $20.21 | $20.34 | +0.39% | 3,663,907 |
| Jan 21, 2025 | $20.25 | $20.45 | $19.62 | $20.26 | +0.35% | 1,928,997 |
| Jan 13, 2025 | $19.65 | $20.56 | $19.55 | $20.19 | +2.75% | 4,753,309 |
| Jan 6, 2025 | $21.21 | $21.31 | $19.63 | $19.65 | -8.05% | 4,775,021 |
| Dec 30, 2024 | $21.34 | $21.59 | $21.09 | $21.37 | 0.00% | 2,612,097 |
| Dec 23, 2024 | $21.43 | $21.63 | $21.27 | $21.37 | -0.93% | 1,984,193 |
| Dec 16, 2024 | $22.40 | $22.84 | $21.28 | $21.57 | -3.40% | 6,235,014 |
| Dec 9, 2024 | $22.90 | $22.96 | $22.03 | $22.33 | -2.02% | 4,593,524 |
| Dec 2, 2024 | $23.01 | $23.05 | $22.44 | $22.79 | -0.96% | 5,006,679 |
| Nov 25, 2024 | $23.07 | $23.60 | $22.90 | $23.01 | +0.26% | 5,032,418 |
| Nov 18, 2024 | $22.93 | $23.51 | $22.75 | $22.95 | 0.00% | 4,184,778 |
| Nov 11, 2024 | $23.53 | $23.85 | $22.85 | $22.95 | -2.30% | 4,190,947 |
| Nov 4, 2024 | $22.17 | $23.65 | $22.15 | $23.49 | +6.82% | 5,569,946 |
| Oct 28, 2024 | $22.00 | $22.89 | $21.90 | $21.99 | +0.83% | 3,754,566 |
| Oct 21, 2024 | $22.22 | $22.27 | $21.73 | $21.81 | -2.02% | 2,809,246 |
| Oct 14, 2024 | $21.17 | $22.31 | $21.12 | $22.26 | +4.80% | 2,916,528 |
| Oct 7, 2024 | $20.93 | $21.48 | $20.75 | $21.24 | +0.85% | 4,195,152 |
| Sep 30, 2024 | $20.98 | $21.50 | $20.74 | $21.06 | -0.14% | 2,738,049 |
| Sep 23, 2024 | $21.29 | $21.47 | $20.89 | $21.09 | -0.38% | 4,466,242 |
| Sep 16, 2024 | $21.56 | $21.66 | $21.10 | $21.17 | -1.21% | 4,754,617 |
| Sep 9, 2024 | $20.51 | $21.53 | $20.28 | $21.43 | +4.13% | 4,097,550 |
| Sep 3, 2024 | $20.98 | $21.13 | $20.29 | $20.58 | -2.70% | 3,514,009 |
| Aug 26, 2024 | $20.82 | $21.27 | $20.67 | $21.15 | +2.52% | 3,105,841 |
| Aug 19, 2024 | $19.93 | $20.70 | $19.76 | $20.63 | +3.51% | 4,068,775 |
| Aug 12, 2024 | $19.77 | $20.21 | $19.44 | $19.93 | +0.66% | 4,670,254 |
| Aug 5, 2024 | $19.47 | $19.91 | $19.22 | $19.80 | -1.30% | 4,413,587 |
| Jul 29, 2024 | $19.76 | $21.28 | $19.64 | $20.06 | +1.62% | 5,951,156 |
| Jul 22, 2024 | $19.62 | $20.16 | $19.36 | $19.74 | +0.87% | 4,496,955 |
| Jul 15, 2024 | $19.56 | $19.99 | $19.27 | $19.57 | +1.03% | 5,014,065 |
| Jul 8, 2024 | $18.22 | $19.50 | $17.98 | $19.37 | +6.72% | 4,728,179 |
| Jul 1, 2024 | $18.39 | $18.53 | $17.95 | $18.15 | -1.73% | 3,598,371 |
| Jun 24, 2024 | $18.12 | $18.53 | $17.94 | $18.47 | +2.21% | 7,032,738 |
| Jun 17, 2024 | $17.80 | $18.21 | $17.80 | $18.07 | +0.78% | 4,782,376 |
| Jun 10, 2024 | $17.42 | $18.11 | $17.18 | $17.93 | +1.87% | 6,302,683 |
| Jun 3, 2024 | $17.92 | $18.08 | $17.55 | $17.60 | -0.73% | 3,338,809 |
| May 28, 2024 | $17.06 | $17.74 | $16.77 | $17.73 | +4.54% | 3,122,747 |
| May 20, 2024 | $17.53 | $17.61 | $16.94 | $16.96 | -3.47% | 2,687,386 |
| May 13, 2024 | $17.28 | $17.65 | $17.16 | $17.57 | +2.39% | 3,576,764 |
| May 6, 2024 | $17.13 | $17.83 | $16.94 | $17.16 | +0.94% | 5,291,789 |
| Apr 29, 2024 | $16.63 | $17.49 | $16.57 | $17.00 | +2.97% | 4,736,892 |
| Apr 22, 2024 | $16.37 | $16.89 | $16.33 | $16.51 | +0.86% | 3,932,358 |
| Apr 15, 2024 | $16.37 | $16.62 | $15.81 | $16.37 | +0.55% | 4,645,963 |
| Apr 8, 2024 | $16.71 | $16.82 | $15.85 | $16.28 | -2.10% | 4,607,052 |
| Apr 1, 2024 | $17.25 | $17.25 | $16.46 | $16.63 | -3.71% | 3,117,396 |
| Mar 25, 2024 | $16.85 | $17.30 | $16.44 | $17.27 | +2.74% | 3,058,141 |
| Mar 18, 2024 | $16.46 | $17.26 | $16.40 | $16.81 | +2.06% | 5,124,721 |
| Mar 11, 2024 | $17.09 | $17.18 | $16.29 | $16.47 | -3.80% | 4,295,568 |
| Mar 4, 2024 | $17.01 | $17.37 | $16.85 | $17.12 | +0.29% | 3,104,214 |
| Feb 26, 2024 | $16.90 | $17.19 | $16.74 | $17.07 | +0.53% | 3,329,867 |
| Feb 20, 2024 | $17.15 | $17.33 | $16.92 | $16.98 | -1.96% | 4,157,866 |
| Feb 12, 2024 | $17.60 | $17.96 | $17.01 | $17.32 | -1.25% | 8,024,472 |
| Feb 5, 2024 | $16.97 | $17.61 | $16.83 | $17.54 | +1.62% | 4,507,123 |
| Jan 29, 2024 | $17.62 | $17.78 | $17.00 | $17.26 | -2.27% | 3,841,994 |
| Jan 22, 2024 | $17.59 | $17.93 | $17.24 | $17.66 | +1.03% | 3,980,369 |
| Jan 16, 2024 | $17.71 | $17.82 | $17.16 | $17.48 | -2.24% | 2,981,064 |
| Jan 8, 2024 | $17.99 | $18.19 | $17.80 | $17.88 | -0.45% | 3,835,093 |
| Jan 2, 2024 | $18.11 | $18.40 | $17.78 | $17.96 | -1.86% | 5,526,372 |
| Dec 26, 2023 | $18.54 | $18.76 | $18.30 | $18.30 | -0.92% | 3,146,392 |
| Dec 18, 2023 | $18.67 | $18.79 | $18.21 | $18.47 | -0.22% | 6,824,698 |
| Dec 11, 2023 | $17.43 | $18.74 | $17.13 | $18.51 | +6.32% | 8,057,904 |
| Dec 4, 2023 | $17.26 | $17.71 | $17.12 | $17.41 | +0.40% | 4,117,894 |
| Nov 27, 2023 | $16.67 | $17.43 | $16.48 | $17.34 | +3.03% | 4,979,914 |
| Nov 20, 2023 | $16.78 | $16.94 | $16.55 | $16.83 | +0.06% | 2,074,745 |
| Nov 13, 2023 | $16.00 | $17.15 | $15.86 | $16.82 | +4.08% | 4,256,628 |
| Nov 6, 2023 | $16.91 | $16.93 | $15.95 | $16.16 | -4.89% | 4,191,786 |
| Oct 30, 2023 | $14.65 | $17.38 | $14.52 | $16.99 | +17.42% | 6,954,725 |
| Oct 23, 2023 | $14.75 | $14.93 | $14.36 | $14.47 | -2.43% | 4,487,072 |
| Oct 16, 2023 | $15.10 | $15.65 | $14.83 | $14.83 | -0.40% | 5,619,275 |
| Oct 9, 2023 | $14.71 | $15.47 | $14.64 | $14.89 | +0.34% | 5,051,896 |
| Oct 2, 2023 | $15.18 | $15.31 | $14.45 | $14.84 | -2.75% | 5,788,706 |
| Sep 25, 2023 | $15.63 | $15.88 | $15.11 | $15.26 | -3.11% | 10,037,551 |
| Sep 18, 2023 | $16.70 | $16.78 | $15.74 | $15.75 | -5.69% | 4,434,244 |
| Sep 11, 2023 | $16.55 | $16.84 | $16.28 | $16.70 | +1.40% | 6,379,825 |
| Sep 5, 2023 | $16.28 | $16.78 | $16.23 | $16.47 | +0.24% | 4,140,695 |
| Aug 28, 2023 | $15.43 | $16.59 | $15.43 | $16.43 | +6.69% | 5,278,866 |
| Aug 21, 2023 | $15.76 | $15.77 | $15.17 | $15.40 | -2.53% | 6,191,866 |
| Aug 14, 2023 | $17.07 | $17.15 | $15.71 | $15.80 | -7.60% | 4,663,438 |
| Aug 7, 2023 | $17.21 | $17.42 | $16.98 | $17.10 | -0.98% | 3,911,569 |
| Jul 31, 2023 | $16.82 | $17.68 | $16.73 | $17.27 | +2.68% | 5,963,813 |
| Jul 24, 2023 | $16.99 | $17.21 | $16.65 | $16.82 | -0.65% | 3,448,241 |
| Jul 17, 2023 | $16.14 | $17.08 | $16.14 | $16.93 | +4.38% | 3,715,509 |
| Jul 10, 2023 | $15.53 | $16.77 | $15.52 | $16.22 | +3.97% | 6,503,706 |
| Jul 3, 2023 | $15.39 | $15.85 | $15.21 | $15.60 | +1.10% | 2,669,262 |
| Jun 26, 2023 | $14.21 | $15.60 | $14.21 | $15.43 | +8.13% | 4,836,396 |
| Jun 20, 2023 | $15.24 | $15.42 | $14.13 | $14.27 | -6.55% | 7,259,923 |
| Jun 12, 2023 | $14.85 | $15.35 | $14.73 | $15.27 | +2.69% | 6,998,030 |
| Jun 5, 2023 | $13.72 | $15.08 | $13.55 | $14.87 | +6.98% | 4,788,179 |
| May 30, 2023 | $13.45 | $13.98 | $13.13 | $13.90 | +3.81% | 4,659,903 |
| May 22, 2023 | $13.72 | $14.19 | $13.13 | $13.39 | -1.54% | 3,867,852 |
| May 15, 2023 | $14.21 | $14.44 | $13.58 | $13.60 | -4.29% | 4,105,360 |
| May 8, 2023 | $14.57 | $14.65 | $14.02 | $14.21 | -2.74% | 3,746,052 |
| May 1, 2023 | $14.62 | $14.72 | $14.06 | $14.61 | -0.41% | 4,662,416 |
| Apr 24, 2023 | $14.75 | $14.81 | $14.02 | $14.67 | -0.41% | 3,381,488 |
| Apr 17, 2023 | $14.26 | $14.83 | $14.14 | $14.73 | +3.73% | 6,641,239 |
| Apr 10, 2023 | $14.67 | $14.82 | $14.06 | $14.20 | -3.66% | 4,042,265 |
| Apr 3, 2023 | $15.08 | $15.26 | $14.45 | $14.74 | -2.12% | 3,617,252 |
| Mar 27, 2023 | $14.40 | $15.08 | $13.93 | $15.06 | +6.13% | 4,914,599 |
| Mar 20, 2023 | $13.55 | $14.44 | $13.55 | $14.19 | +5.58% | 6,803,516 |
| Mar 13, 2023 | $13.73 | $14.46 | $13.40 | $13.44 | -3.86% | 8,027,890 |
| Mar 6, 2023 | $15.46 | $15.52 | $13.88 | $13.98 | -9.57% | 5,521,048 |
| Feb 27, 2023 | $15.73 | $15.74 | $15.04 | $15.46 | -0.19% | 4,259,397 |
| Feb 21, 2023 | $15.64 | $15.73 | $15.15 | $15.49 | -2.09% | 3,076,242 |
| Feb 13, 2023 | $15.73 | $16.14 | $15.54 | $15.82 | +1.22% | 4,414,955 |
| Feb 6, 2023 | $16.01 | $16.26 | $15.36 | $15.63 | -2.86% | 5,838,027 |
| Jan 30, 2023 | $15.66 | $16.55 | $15.45 | $16.09 | +1.84% | 5,691,868 |
| Jan 23, 2023 | $15.22 | $15.88 | $15.19 | $15.80 | +3.34% | 3,847,640 |
| Jan 17, 2023 | $15.53 | $15.73 | $14.93 | $15.29 | -1.35% | 2,630,515 |
| Jan 9, 2023 | $14.58 | $15.55 | $13.99 | $15.50 | +5.80% | 3,793,550 |
| Jan 3, 2023 | $14.25 | $14.91 | $14.08 | $14.65 | +3.97% | 3,316,880 |
| Dec 27, 2022 | $14.18 | $14.31 | $13.90 | $14.09 | -0.35% | 2,635,598 |
| Dec 19, 2022 | $14.34 | $14.41 | $13.56 | $14.14 | -1.46% | 3,488,143 |
| Dec 12, 2022 | $15.24 | $15.74 | $14.12 | $14.35 | -5.03% | 6,654,821 |
| Dec 5, 2022 | $15.16 | $15.19 | $14.67 | $15.11 | -1.56% | 4,417,038 |
| Nov 28, 2022 | $15.28 | $15.96 | $14.87 | $15.35 | -0.07% | 5,169,835 |
| Nov 21, 2022 | $15.01 | $15.50 | $14.93 | $15.36 | +1.59% | 2,105,135 |
| Nov 14, 2022 | $15.05 | $15.38 | $14.68 | $15.12 | -0.33% | 3,972,622 |
| Nov 7, 2022 | $14.56 | $15.27 | $14.10 | $15.17 | +5.27% | 6,111,641 |
| Oct 31, 2022 | $14.11 | $14.44 | $12.98 | $14.41 | +1.48% | 6,755,457 |
| Oct 24, 2022 | $13.54 | $14.38 | $13.34 | $14.20 | +5.73% | 4,050,057 |
| Oct 17, 2022 | $13.68 | $14.01 | $12.94 | $13.43 | +0.60% | 4,942,958 |
| Oct 10, 2022 | $13.34 | $13.95 | $12.91 | $13.35 | +0.53% | 3,857,552 |
| Oct 3, 2022 | $13.63 | $13.91 | $13.13 | $13.28 | -0.45% | 4,032,498 |
| Sep 26, 2022 | $13.81 | $13.86 | $12.96 | $13.34 | -4.24% | 6,445,287 |
| Sep 19, 2022 | $15.17 | $15.52 | $13.71 | $13.93 | -9.37% | 3,333,183 |
| Sep 12, 2022 | $16.54 | $16.67 | $14.99 | $15.37 | -6.28% | 5,690,919 |
| Sep 6, 2022 | $15.89 | $16.43 | $15.62 | $16.40 | +3.93% | 2,662,056 |
| Aug 29, 2022 | $16.14 | $16.29 | $15.41 | $15.78 | -3.01% | 3,510,982 |
| Aug 22, 2022 | $16.72 | $16.78 | $16.16 | $16.27 | -3.61% | 4,192,062 |
| Aug 15, 2022 | $16.77 | $17.54 | $16.74 | $16.88 | -0.12% | 5,257,965 |
| Aug 8, 2022 | $16.07 | $16.93 | $15.85 | $16.90 | +5.96% | 4,331,140 |
| Aug 1, 2022 | $16.24 | $16.43 | $15.63 | $15.95 | -2.92% | 4,567,962 |
| Jul 25, 2022 | $15.62 | $16.61 | $15.55 | $16.43 | +4.98% | 3,396,729 |
| Jul 18, 2022 | $14.67 | $15.78 | $14.61 | $15.65 | +7.63% | 3,194,914 |
| Jul 11, 2022 | $14.76 | $15.10 | $14.22 | $14.54 | -1.76% | 3,883,640 |
| Jul 5, 2022 | $15.12 | $15.47 | $14.69 | $14.80 | -3.96% | 2,520,553 |
| Jun 27, 2022 | $15.72 | $16.24 | $14.97 | $15.41 | -1.78% | 4,022,708 |
| Jun 21, 2022 | $15.01 | $15.79 | $14.65 | $15.69 | +5.94% | 5,595,842 |
| Jun 13, 2022 | $16.27 | $16.31 | $14.40 | $14.81 | -11.10% | 6,103,245 |
| Jun 6, 2022 | $18.46 | $18.51 | $16.62 | $16.66 | -8.81% | 5,079,772 |
| May 31, 2022 | $18.57 | $18.91 | $18.00 | $18.27 | -2.72% | 3,681,060 |
| May 23, 2022 | $17.69 | $18.81 | $17.29 | $18.78 | +7.38% | 5,501,893 |
| May 16, 2022 | $18.29 | $19.71 | $17.09 | $17.49 | -4.48% | 7,376,018 |
| May 9, 2022 | $18.71 | $18.86 | $17.29 | $18.31 | -3.07% | 5,139,008 |
| May 2, 2022 | $18.76 | $19.41 | $17.98 | $18.89 | +1.07% | 4,818,691 |
| Apr 25, 2022 | $19.27 | $19.45 | $18.66 | $18.69 | -3.01% | 5,424,691 |
| Apr 18, 2022 | $19.09 | $19.85 | $19.09 | $19.27 | +0.42% | 3,204,898 |
| Apr 11, 2022 | $18.73 | $19.51 | $18.52 | $19.19 | +2.79% | 2,935,574 |
| Apr 4, 2022 | $19.16 | $19.21 | $18.28 | $18.67 | -2.81% | 4,191,623 |
| Mar 28, 2022 | $18.93 | $19.67 | $18.69 | $19.21 | +1.53% | 3,249,054 |
| Mar 21, 2022 | $18.91 | $19.31 | $18.47 | $18.92 | +0.26% | 3,405,632 |
| Mar 14, 2022 | $18.33 | $18.88 | $17.95 | $18.87 | +2.78% | 4,348,114 |
| Mar 7, 2022 | $18.56 | $19.12 | $18.01 | $18.36 | -0.92% | 3,779,150 |
| Feb 28, 2022 | $18.18 | $18.61 | $17.69 | $18.53 | +0.05% | 4,135,795 |
| Feb 22, 2022 | $18.09 | $18.53 | $17.18 | $18.52 | +2.09% | 3,657,334 |
| Feb 14, 2022 | $17.57 | $18.89 | $16.97 | $18.14 | +3.30% | 32,009,973 |
| Feb 7, 2022 | $17.67 | $18.18 | $17.39 | $17.56 | -0.45% | 3,131,693 |
| Jan 31, 2022 | $18.18 | $18.44 | $17.31 | $17.64 | -4.08% | 4,065,369 |
| Jan 24, 2022 | $17.92 | $18.82 | $17.44 | $18.39 | +1.04% | 3,006,925 |
| Jan 18, 2022 | $19.30 | $19.47 | $18.07 | $18.20 | -6.57% | 2,665,283 |
| Jan 10, 2022 | $19.49 | $19.96 | $19.09 | $19.48 | -0.20% | 2,531,638 |
| Jan 3, 2022 | $19.06 | $19.83 | $18.98 | $19.52 | +2.74% | 4,410,551 |
| Dec 27, 2021 | $18.30 | $19.28 | $18.14 | $19.00 | +3.54% | 2,481,190 |
| Dec 20, 2021 | $17.45 | $18.53 | $17.00 | $18.35 | +3.44% | 2,787,412 |
| Dec 13, 2021 | $17.91 | $18.06 | $17.35 | $17.74 | -1.66% | 6,695,941 |
| Dec 6, 2021 | $17.89 | $18.77 | $17.62 | $18.04 | +2.85% | 3,015,705 |
| Nov 29, 2021 | $17.83 | $17.89 | $16.61 | $17.54 | -0.06% | 4,431,246 |
| Nov 22, 2021 | $18.56 | $19.06 | $17.01 | $17.55 | -4.62% | 2,308,967 |
| Nov 15, 2021 | $18.54 | $18.88 | $17.99 | $18.40 | 0.00% | 3,038,562 |
| Nov 8, 2021 | $19.42 | $19.53 | $18.27 | $18.40 | -4.86% | 1,873,219 |
| Nov 1, 2021 | $17.61 | $19.58 | $17.46 | $19.34 | +10.33% | 3,399,308 |
| Oct 25, 2021 | $18.19 | $18.32 | $17.31 | $17.53 | -3.58% | 3,328,200 |
| Oct 18, 2021 | $18.35 | $18.73 | $18.14 | $18.18 | -1.57% | 1,873,725 |
| Oct 11, 2021 | $18.51 | $18.96 | $18.14 | $18.47 | -0.27% | 2,822,402 |
| Oct 4, 2021 | $19.12 | $19.44 | $18.33 | $18.52 | -3.29% | 2,958,647 |
| Sep 27, 2021 | $18.23 | $19.25 | $18.18 | $19.15 | +5.45% | 3,983,639 |
| Sep 20, 2021 | $17.78 | $18.50 | $17.49 | $18.16 | +1.17% | 3,748,820 |
| Sep 13, 2021 | $17.88 | $18.54 | $17.81 | $17.95 | +1.36% | 3,977,163 |
| Sep 7, 2021 | $18.87 | $18.90 | $17.70 | $17.71 | -6.74% | 2,514,769 |
| Aug 30, 2021 | $19.33 | $19.35 | $18.60 | $18.99 | -0.99% | 4,082,719 |
| Aug 23, 2021 | $18.59 | $19.20 | $18.29 | $19.18 | +3.96% | 2,928,890 |
| Aug 16, 2021 | $18.83 | $19.01 | $17.78 | $18.45 | -2.43% | 2,703,078 |
| Aug 9, 2021 | $19.27 | $19.27 | $18.55 | $18.91 | -1.77% | 2,760,232 |
| Aug 2, 2021 | $19.12 | $19.58 | $14.00 | $19.25 | +1.32% | 3,968,485 |
| Jul 26, 2021 | $18.89 | $19.46 | $18.33 | $19.00 | +0.90% | 4,074,589 |
| Jul 19, 2021 | $17.99 | $19.74 | $17.61 | $18.83 | +1.95% | 5,862,587 |
| Jul 12, 2021 | $18.82 | $19.26 | $18.47 | $18.47 | -2.48% | 3,485,477 |
| Jul 6, 2021 | $19.24 | $19.24 | $18.29 | $18.94 | -1.56% | 2,704,225 |
| Jun 28, 2021 | $19.47 | $19.58 | $18.82 | $19.24 | -1.38% | 3,688,101 |
| Jun 21, 2021 | $19.39 | $19.80 | $19.12 | $19.51 | +1.72% | 4,613,557 |
| Jun 14, 2021 | $20.11 | $20.23 | $18.99 | $19.18 | -5.38% | 4,411,063 |
| Jun 7, 2021 | $19.59 | $20.33 | $19.59 | $20.27 | +3.52% | 1,708,303 |
| Jun 1, 2021 | $19.49 | $20.08 | $19.30 | $19.58 | +1.19% | 1,762,351 |
| May 24, 2021 | $18.90 | $19.56 | $18.82 | $19.35 | +2.00% | 2,498,270 |
| May 17, 2021 | $18.82 | $19.18 | $18.26 | $18.97 | +0.21% | 2,931,287 |
| May 10, 2021 | $19.42 | $19.50 | $18.08 | $18.93 | -1.87% | 3,651,247 |
| May 3, 2021 | $18.99 | $19.38 | $18.44 | $19.29 | +2.33% | 3,632,185 |
| Apr 26, 2021 | $18.46 | $19.06 | $18.45 | $18.85 | +3.01% | 3,328,791 |
| Apr 19, 2021 | $17.82 | $18.39 | $17.64 | $18.30 | +2.35% | 3,335,058 |
| Apr 12, 2021 | $17.35 | $18.11 | $17.07 | $17.88 | +3.17% | 3,018,323 |
| Apr 5, 2021 | $17.19 | $17.47 | $16.67 | $17.33 | +1.82% | 3,405,711 |
| Mar 29, 2021 | $17.17 | $17.32 | $16.52 | $17.02 | -1.85% | 3,163,276 |
| Mar 22, 2021 | $17.12 | $17.41 | $16.18 | $17.34 | +1.23% | 4,936,568 |
| Mar 15, 2021 | $18.00 | $18.19 | $17.07 | $17.13 | -5.10% | 4,922,121 |
| Mar 8, 2021 | $17.43 | $18.18 | $17.08 | $18.05 | +4.82% | 4,794,934 |
| Mar 1, 2021 | $16.90 | $17.27 | $16.05 | $17.22 | +4.36% | 4,518,316 |
| Feb 22, 2021 | $16.31 | $17.73 | $16.19 | $16.50 | +0.92% | 5,583,900 |
| Feb 16, 2021 | $16.13 | $17.01 | $16.00 | $16.35 | +1.74% | 3,875,857 |
| Feb 8, 2021 | $14.88 | $16.16 | $14.69 | $16.07 | +8.58% | 3,436,853 |
| Feb 1, 2021 | $13.87 | $14.95 | $13.60 | $14.80 | +7.32% | 2,405,800 |
| Jan 25, 2021 | $14.11 | $15.29 | $13.64 | $13.79 | -3.09% | 3,410,093 |
| Jan 19, 2021 | $15.00 | $15.11 | $13.75 | $14.23 | -4.18% | 2,595,914 |
| Jan 11, 2021 | $13.77 | $14.95 | $13.18 | $14.85 | +7.38% | 5,107,464 |
| Jan 4, 2021 | $12.95 | $13.96 | $12.43 | $13.83 | +6.88% | 5,335,512 |
| Dec 28, 2020 | $13.68 | $13.74 | $12.59 | $12.94 | -4.71% | 2,805,979 |
| Dec 21, 2020 | $13.14 | $13.81 | $13.02 | $13.58 | +0.59% | 3,003,918 |
| Dec 14, 2020 | $14.58 | $14.63 | $13.40 | $13.50 | -5.92% | 8,862,942 |
| Dec 7, 2020 | $13.63 | $14.45 | $13.09 | $14.35 | +4.97% | 8,512,476 |
| Nov 30, 2020 | $13.53 | $13.82 | $12.93 | $13.67 | -0.29% | 4,598,544 |
| Nov 23, 2020 | $13.45 | $14.69 | $13.32 | $13.71 | +3.47% | 7,676,684 |
| Nov 16, 2020 | $12.99 | $13.73 | $12.72 | $13.25 | +7.72% | 4,192,580 |
| Nov 9, 2020 | $10.46 | $13.18 | $10.44 | $12.30 | +33.41% | 6,286,415 |
| Nov 2, 2020 | $9.57 | $10.28 | $9.19 | $9.22 | -1.91% | 3,381,667 |
| Oct 26, 2020 | $10.39 | $10.43 | $9.12 | $9.40 | -10.48% | 3,241,948 |
| Oct 19, 2020 | $9.97 | $10.68 | $9.66 | $10.50 | +5.74% | 3,572,646 |
| Oct 12, 2020 | $10.59 | $10.76 | $9.81 | $9.93 | -6.76% | 2,932,775 |
| Oct 5, 2020 | $10.59 | $10.87 | $10.26 | $10.65 | +1.43% | 3,144,390 |
| Sep 28, 2020 | $9.80 | $10.56 | $9.54 | $10.50 | +9.38% | 4,678,163 |
| Sep 21, 2020 | $10.01 | $10.06 | $8.99 | $9.60 | -6.52% | 5,008,680 |
| Sep 14, 2020 | $10.14 | $11.26 | $10.13 | $10.27 | +2.09% | 6,286,436 |
| Sep 8, 2020 | $11.50 | $11.58 | $10.01 | $10.06 | -13.13% | 3,759,472 |
| Aug 31, 2020 | $10.88 | $11.78 | $10.31 | $11.58 | +6.04% | 4,035,369 |
| Aug 24, 2020 | $10.58 | $11.26 | $10.32 | $10.92 | +3.90% | 2,846,658 |
| Aug 17, 2020 | $10.90 | $11.21 | $10.08 | $10.51 | -3.75% | 2,977,693 |
| Aug 10, 2020 | $10.84 | $11.78 | $10.65 | $10.92 | +1.77% | 4,252,716 |
| Aug 3, 2020 | $10.46 | $10.86 | $9.88 | $10.73 | +2.39% | 4,358,080 |
| Jul 27, 2020 | $10.05 | $10.80 | $9.80 | $10.48 | +3.66% | 2,866,478 |
| Jul 20, 2020 | $10.65 | $10.86 | $10.09 | $10.11 | -5.78% | 4,234,070 |
| Jul 13, 2020 | $11.22 | $11.23 | $10.45 | $10.73 | -2.98% | 4,206,947 |
| Jul 6, 2020 | $11.76 | $11.99 | $10.64 | $11.06 | -3.74% | 4,968,173 |
| Jun 29, 2020 | $11.39 | $12.31 | $11.20 | $11.49 | +2.77% | 5,167,086 |
| Jun 22, 2020 | $10.56 | $11.76 | $10.22 | $11.18 | +5.17% | 6,041,737 |
| Jun 15, 2020 | $10.49 | $12.01 | $10.36 | $10.63 | -4.49% | 9,084,491 |
| Jun 8, 2020 | $13.33 | $13.59 | $10.47 | $11.13 | -13.92% | 5,772,800 |
| Jun 1, 2020 | $9.82 | $13.43 | $9.80 | $12.93 | +32.62% | 4,237,758 |
| May 26, 2020 | $9.95 | $10.71 | $9.63 | $9.75 | +4.06% | 3,247,455 |
| May 18, 2020 | $8.80 | $9.74 | $8.80 | $9.37 | +12.08% | 5,537,057 |
| May 11, 2020 | $9.73 | $9.74 | $7.45 | $8.36 | -15.98% | 9,304,848 |
| May 4, 2020 | $10.01 | $10.79 | $9.16 | $9.95 | -5.51% | 5,451,876 |
| Apr 27, 2020 | $8.94 | $12.10 | $8.72 | $10.53 | +16.35% | 8,597,030 |
| Apr 20, 2020 | $8.33 | $9.24 | $7.99 | $9.05 | +4.75% | 7,676,701 |
| Apr 13, 2020 | $9.58 | $9.99 | $8.23 | $8.64 | -10.19% | 5,439,854 |
| Apr 6, 2020 | $8.03 | $10.11 | $7.91 | $9.62 | +25.92% | 7,428,064 |
| Mar 30, 2020 | $8.92 | $9.14 | $7.45 | $7.64 | -13.48% | 13,610,767 |
| Mar 23, 2020 | $8.28 | $10.27 | $6.98 | $8.83 | +8.48% | 10,439,340 |
| Mar 16, 2020 | $12.75 | $12.75 | $7.75 | $8.14 | -41.65% | 11,964,265 |
| Mar 9, 2020 | $16.49 | $16.73 | $13.19 | $13.95 | -17.89% | 9,702,955 |
| Mar 2, 2020 | $16.28 | $17.41 | $15.98 | $16.99 | +4.88% | 5,807,606 |
| Feb 24, 2020 | $18.26 | $18.54 | $15.76 | $16.20 | -12.57% | 6,507,586 |
| Feb 18, 2020 | $18.59 | $18.93 | $18.25 | $18.53 | -0.11% | 3,875,998 |
| Feb 10, 2020 | $18.90 | $19.18 | $18.30 | $18.55 | -1.17% | 4,326,771 |
| Feb 3, 2020 | $18.44 | $19.21 | $18.44 | $18.77 | +2.07% | 3,750,945 |
| Jan 27, 2020 | $19.44 | $19.52 | $18.30 | $18.39 | -5.98% | 2,948,403 |
| Jan 21, 2020 | $19.48 | $19.94 | $19.38 | $19.56 | +0.62% | 2,577,206 |
| Jan 13, 2020 | $18.83 | $19.51 | $18.82 | $19.44 | +3.13% | 3,015,490 |
| Jan 6, 2020 | $18.72 | $19.23 | $18.55 | $18.85 | +0.64% | 3,263,169 |
| Dec 30, 2019 | $18.99 | $19.34 | $18.40 | $18.73 | -1.63% | 4,641,627 |
| Dec 23, 2019 | $18.96 | $19.04 | $18.68 | $19.04 | +0.53% | 2,396,846 |
| Dec 16, 2019 | $19.01 | $19.23 | $18.58 | $18.94 | -0.16% | 5,761,060 |
| Dec 9, 2019 | $20.31 | $20.61 | $18.81 | $18.97 | -6.74% | 5,840,095 |
| Dec 2, 2019 | $20.80 | $20.84 | $20.16 | $20.34 | -1.88% | 3,565,528 |
| Nov 25, 2019 | $20.35 | $20.99 | $20.32 | $20.73 | +2.12% | 2,699,104 |
| Nov 18, 2019 | $20.81 | $21.01 | $20.19 | $20.30 | -2.26% | 3,304,657 |
| Nov 11, 2019 | $20.73 | $20.96 | $20.42 | $20.77 | +0.39% | 4,361,385 |
| Nov 4, 2019 | $21.53 | $21.73 | $20.67 | $20.69 | -3.90% | 5,832,137 |
| Oct 28, 2019 | $21.18 | $21.74 | $20.78 | $21.53 | +1.80% | 6,881,882 |
| Oct 21, 2019 | $20.50 | $21.25 | $20.44 | $21.15 | +3.42% | 5,113,102 |
| Oct 14, 2019 | $19.82 | $20.52 | $19.50 | $20.45 | +3.39% | 3,526,261 |
| Oct 7, 2019 | $19.72 | $19.90 | $19.34 | $19.78 | +0.25% | 3,119,516 |
| Sep 30, 2019 | $19.79 | $19.99 | $19.47 | $19.73 | -0.20% | 3,011,866 |
| Sep 23, 2019 | $19.44 | $19.94 | $19.21 | $19.77 | +1.75% | 4,399,900 |
| Sep 16, 2019 | $19.75 | $19.75 | $19.13 | $19.43 | -2.02% | 6,728,590 |
| Sep 9, 2019 | $18.90 | $20.44 | $18.82 | $19.83 | +4.81% | 6,185,365 |
| Sep 3, 2019 | $17.45 | $18.92 | $17.37 | $18.92 | +8.05% | 3,943,551 |
| Aug 26, 2019 | $17.38 | $17.54 | $17.14 | $17.51 | +1.57% | 3,457,079 |
| Aug 19, 2019 | $17.29 | $17.56 | $17.15 | $17.24 | +0.47% | 5,476,174 |
| Aug 12, 2019 | $16.68 | $17.19 | $16.57 | $17.16 | +2.57% | 4,011,011 |
| Aug 5, 2019 | $16.61 | $17.05 | $15.96 | $16.73 | +0.18% | 4,619,638 |
| Jul 29, 2019 | $16.81 | $17.36 | $16.60 | $16.70 | -0.24% | 7,744,974 |
| Jul 22, 2019 | $16.52 | $17.14 | $16.39 | $16.74 | +1.45% | 2,859,066 |
| Jul 15, 2019 | $17.22 | $17.25 | $16.49 | $16.50 | -4.13% | 3,483,880 |
| Jul 8, 2019 | $17.35 | $17.51 | $17.05 | $17.21 | -0.98% | 2,225,357 |
| Jul 1, 2019 | $17.42 | $17.50 | $17.01 | $17.38 | +0.29% | 1,628,434 |
| Jun 24, 2019 | $17.95 | $17.95 | $16.87 | $17.33 | -3.35% | 5,250,261 |
| Jun 17, 2019 | $17.45 | $18.11 | $17.42 | $17.93 | +2.87% | 4,747,819 |
| Jun 10, 2019 | $17.85 | $17.91 | $17.37 | $17.43 | -2.30% | 2,266,727 |
| Jun 3, 2019 | $17.29 | $17.96 | $17.25 | $17.84 | +3.42% | 3,107,881 |
| May 28, 2019 | $18.09 | $18.20 | $17.17 | $17.25 | -4.38% | 4,277,812 |
| May 20, 2019 | $17.94 | $18.32 | $17.83 | $18.04 | -0.17% | 2,275,235 |
| May 13, 2019 | $17.75 | $18.60 | $17.70 | $18.07 | +0.78% | 3,873,106 |
| May 6, 2019 | $18.19 | $18.59 | $17.57 | $17.93 | -2.08% | 3,348,363 |
| Apr 29, 2019 | $18.67 | $18.87 | $17.91 | $18.31 | -2.09% | 5,592,932 |
| Apr 22, 2019 | $18.63 | $19.04 | $18.10 | $18.70 | -0.11% | 3,207,827 |
| Apr 15, 2019 | $19.20 | $19.23 | $18.42 | $18.72 | -2.30% | 2,864,649 |
| Apr 8, 2019 | $19.43 | $19.55 | $19.05 | $19.16 | -1.79% | 2,639,819 |
| Apr 1, 2019 | $19.18 | $19.63 | $18.85 | $19.51 | +2.68% | 7,393,395 |
| Mar 25, 2019 | $18.56 | $19.19 | $18.19 | $19.00 | +2.37% | 5,577,186 |
| Mar 18, 2019 | $18.63 | $18.89 | $18.25 | $18.56 | -0.38% | 2,167,197 |
| Mar 11, 2019 | $18.79 | $19.26 | $18.56 | $18.63 | -0.53% | 2,671,653 |
| Mar 4, 2019 | $18.95 | $19.21 | $18.60 | $18.73 | -0.95% | 3,105,332 |
| Feb 25, 2019 | $19.81 | $19.90 | $18.67 | $18.91 | -4.49% | 4,004,763 |
| Feb 19, 2019 | $19.74 | $20.18 | $19.45 | $19.80 | -1.79% | 3,795,994 |
| Feb 11, 2019 | $20.63 | $20.84 | $19.84 | $20.16 | -2.33% | 6,173,255 |
| Feb 4, 2019 | $20.24 | $20.87 | $20.10 | $20.64 | +1.67% | 2,309,675 |
| Jan 28, 2019 | $19.96 | $20.71 | $19.91 | $20.30 | +1.05% | 3,941,238 |
| Jan 22, 2019 | $19.59 | $20.13 | $19.41 | $20.09 | +2.40% | 2,933,583 |
| Jan 14, 2019 | $18.86 | $19.62 | $18.82 | $19.62 | +3.32% | 4,902,667 |
| Jan 7, 2019 | $17.46 | $19.11 | $17.46 | $18.99 | +8.33% | 4,735,729 |
| Dec 31, 2018 | $16.74 | $17.65 | $16.20 | $17.53 | +5.41% | 3,878,454 |
| Dec 24, 2018 | $16.74 | $17.04 | $16.13 | $16.63 | -0.72% | 2,002,418 |
| Dec 17, 2018 | $18.73 | $18.85 | $16.73 | $16.75 | -10.81% | 3,626,337 |
| Dec 10, 2018 | $19.34 | $19.41 | $18.44 | $18.78 | -2.69% | 3,372,003 |
| Dec 3, 2018 | $19.99 | $19.99 | $18.90 | $19.30 | -3.21% | 3,798,767 |
| Nov 26, 2018 | $19.65 | $19.95 | $19.33 | $19.94 | +2.10% | 4,456,697 |
| Nov 19, 2018 | $20.27 | $20.49 | $19.42 | $19.53 | -3.79% | 3,861,898 |
| Nov 12, 2018 | $20.94 | $21.12 | $20.04 | $20.30 | -2.78% | 3,888,890 |
| Nov 5, 2018 | $20.42 | $21.15 | $20.42 | $20.88 | +2.45% | 2,541,516 |
| Oct 29, 2018 | $20.42 | $21.31 | $20.12 | $20.38 | +0.49% | 4,283,150 |
| Oct 22, 2018 | $20.62 | $20.85 | $19.69 | $20.28 | -1.22% | 3,535,072 |
| Oct 15, 2018 | $20.02 | $20.76 | $19.97 | $20.53 | +2.29% | 3,222,269 |
| Oct 8, 2018 | $21.19 | $21.65 | $19.76 | $20.07 | -4.88% | 5,526,168 |
| Oct 1, 2018 | $22.12 | $22.15 | $20.93 | $21.10 | -4.44% | 3,952,544 |
| Sep 24, 2018 | $22.08 | $22.13 | $21.56 | $22.08 | -0.41% | 3,342,977 |
| Sep 17, 2018 | $22.02 | $22.44 | $21.58 | $22.17 | +0.73% | 6,306,336 |
| Sep 10, 2018 | $22.74 | $23.01 | $21.86 | $22.01 | -2.52% | 4,542,440 |
| Sep 4, 2018 | $22.80 | $22.99 | $22.29 | $22.58 | -1.22% | 2,989,544 |
| Aug 27, 2018 | $23.14 | $23.27 | $22.75 | $22.86 | -1.51% | 4,121,223 |
| Aug 20, 2018 | $23.10 | $23.37 | $23.08 | $23.21 | +0.87% | 2,850,349 |
| Aug 13, 2018 | $21.75 | $23.03 | $21.71 | $23.01 | +5.74% | 2,460,370 |
| Aug 6, 2018 | $22.89 | $22.95 | $21.71 | $21.76 | -4.77% | 3,420,842 |
| Jul 30, 2018 | $21.81 | $22.97 | $21.72 | $22.85 | +4.77% | 2,882,837 |
| Jul 23, 2018 | $22.53 | $22.89 | $21.79 | $21.81 | -3.32% | 2,515,543 |
| Jul 16, 2018 | $22.80 | $23.04 | $22.22 | $22.56 | -1.23% | 1,995,493 |
| Jul 9, 2018 | $23.30 | $23.30 | $22.71 | $22.84 | -1.89% | 2,342,646 |
| Jul 2, 2018 | $22.73 | $23.34 | $22.51 | $23.28 | +1.79% | 1,963,889 |
| Jun 25, 2018 | $22.93 | $23.06 | $22.65 | $22.87 | -0.13% | 2,834,664 |
| Jun 18, 2018 | $22.05 | $22.96 | $21.81 | $22.90 | +3.71% | 5,111,448 |
| Jun 11, 2018 | $22.34 | $22.74 | $21.96 | $22.08 | -1.21% | 4,733,482 |
| Jun 4, 2018 | $21.79 | $22.48 | $21.48 | $22.35 | +2.52% | 4,200,782 |
| May 29, 2018 | $20.96 | $22.16 | $20.88 | $21.80 | +3.66% | 4,200,249 |
| May 21, 2018 | $20.32 | $21.10 | $20.14 | $21.03 | +4.11% | 3,262,669 |
| May 14, 2018 | $21.00 | $21.08 | $20.13 | $20.20 | -3.76% | 3,995,639 |
| May 7, 2018 | $20.89 | $21.31 | $20.67 | $20.99 | +0.86% | 3,712,106 |
| Apr 30, 2018 | $21.11 | $21.16 | $20.16 | $20.81 | -1.47% | 2,773,086 |
| Apr 23, 2018 | $20.10 | $21.12 | $19.51 | $21.12 | +4.97% | 2,972,869 |
| Apr 16, 2018 | $20.90 | $21.30 | $20.06 | $20.12 | -3.64% | 2,130,547 |
| Apr 9, 2018 | $21.31 | $21.48 | $20.61 | $20.88 | -1.79% | 2,254,071 |
| Apr 2, 2018 | $21.29 | $21.83 | $20.71 | $21.26 | -0.42% | 2,851,991 |
| Mar 26, 2018 | $20.69 | $21.67 | $20.19 | $21.35 | +4.40% | 2,624,278 |
| Mar 19, 2018 | $21.37 | $21.48 | $20.31 | $20.45 | -4.39% | 4,166,393 |
| Mar 12, 2018 | $21.75 | $22.10 | $20.59 | $21.39 | -1.38% | 7,139,569 |
| Mar 5, 2018 | $22.27 | $22.71 | $21.48 | $21.69 | -1.72% | 3,708,583 |
| Feb 26, 2018 | $22.23 | $23.14 | $21.44 | $22.07 | -0.05% | 3,584,368 |
| Feb 20, 2018 | $22.00 | $22.23 | $21.37 | $22.08 | +0.14% | 3,687,457 |
| Feb 12, 2018 | $20.91 | $22.10 | $20.10 | $22.05 | +5.76% | 3,884,521 |
| Feb 5, 2018 | $22.06 | $22.62 | $20.27 | $20.85 | -6.17% | 3,841,974 |
| Jan 29, 2018 | $23.50 | $23.53 | $21.97 | $22.22 | -6.13% | 3,528,625 |
| Jan 22, 2018 | $23.95 | $24.29 | $23.53 | $23.67 | -1.17% | 2,040,006 |
| Jan 16, 2018 | $24.12 | $24.39 | $23.46 | $23.95 | -0.29% | 1,894,859 |
| Jan 8, 2018 | $25.01 | $25.09 | $23.77 | $24.02 | -3.77% | 1,642,977 |
| Jan 2, 2018 | $25.50 | $25.76 | $24.72 | $24.96 | -2.08% | 1,823,931 |
| Dec 26, 2017 | $25.19 | $25.62 | $25.19 | $25.49 | +1.19% | 1,271,539 |
| Dec 18, 2017 | $25.80 | $26.19 | $24.76 | $25.19 | -2.33% | 1,998,678 |
| Dec 11, 2017 | $25.04 | $25.92 | $24.84 | $25.79 | +3.16% | 3,741,740 |
| Dec 4, 2017 | $25.74 | $26.11 | $24.86 | $25.00 | -2.69% | 2,203,144 |
| Nov 27, 2017 | $25.22 | $25.92 | $24.81 | $25.69 | +1.62% | 2,984,750 |
| Nov 20, 2017 | $24.81 | $25.43 | $24.59 | $25.28 | +1.77% | 1,864,112 |
| Nov 13, 2017 | $24.73 | $25.04 | $24.39 | $24.84 | +0.57% | 2,088,940 |
| Nov 6, 2017 | $24.04 | $24.88 | $23.75 | $24.70 | +2.75% | 2,873,042 |
| Oct 30, 2017 | $23.79 | $24.96 | $23.18 | $24.04 | +0.71% | 2,820,033 |
| Oct 23, 2017 | $24.42 | $24.63 | $23.55 | $23.87 | -2.29% | 1,962,414 |
| Oct 16, 2017 | $25.43 | $25.52 | $24.38 | $24.43 | -3.93% | 1,806,881 |
| Oct 9, 2017 | $24.54 | $25.46 | $24.53 | $25.43 | +3.58% | 2,981,678 |
| Oct 2, 2017 | $24.12 | $24.99 | $23.78 | $24.55 | +1.78% | 2,805,279 |
| Sep 25, 2017 | $23.88 | $24.73 | $23.88 | $24.12 | +1.09% | 3,026,462 |
| Sep 18, 2017 | $25.24 | $25.28 | $23.67 | $23.86 | -5.62% | 2,747,331 |
| Sep 11, 2017 | $25.17 | $25.41 | $24.78 | $25.28 | +0.96% | 3,199,992 |
| Sep 5, 2017 | $25.51 | $25.92 | $25.02 | $25.04 | -1.65% | 2,491,511 |
| Aug 28, 2017 | $25.30 | $25.54 | $24.29 | $25.46 | +0.67% | 3,297,478 |
| Aug 21, 2017 | $24.29 | $25.30 | $24.01 | $25.29 | +4.42% | 3,144,565 |
| Aug 14, 2017 | $24.38 | $25.49 | $24.17 | $24.22 | -1.86% | 4,217,817 |
| Aug 7, 2017 | $25.45 | $25.69 | $24.32 | $24.68 | -3.06% | 3,390,759 |
| Jul 31, 2017 | $25.05 | $25.60 | $24.37 | $25.46 | +1.72% | 2,820,734 |
| Jul 24, 2017 | $24.89 | $25.71 | $24.63 | $25.03 | +0.60% | 2,791,683 |
| Jul 17, 2017 | $24.72 | $25.73 | $24.62 | $24.88 | +0.61% | 2,755,131 |
| Jul 10, 2017 | $24.35 | $24.92 | $23.65 | $24.73 | +1.77% | 2,728,476 |
| Jul 3, 2017 | $23.87 | $24.49 | $23.46 | $24.30 | +2.40% | 2,978,858 |
| Jun 26, 2017 | $23.81 | $24.68 | $23.59 | $23.73 | +0.34% | 2,284,901 |
| Jun 19, 2017 | $24.70 | $24.70 | $23.13 | $23.65 | -4.48% | 3,813,607 |
| Jun 12, 2017 | $24.43 | $25.15 | $24.27 | $24.76 | +1.52% | 5,046,911 |
| Jun 5, 2017 | $23.90 | $24.44 | $23.33 | $24.39 | +1.37% | 4,091,938 |
| May 30, 2017 | $24.10 | $24.56 | $23.51 | $24.06 | -0.33% | 2,851,375 |
| May 22, 2017 | $24.32 | $24.68 | $24.01 | $24.14 | -0.45% | 4,299,912 |
| May 15, 2017 | $24.60 | $24.94 | $23.55 | $24.25 | -1.30% | 6,624,903 |
| May 8, 2017 | $25.66 | $25.80 | $24.47 | $24.57 | -3.95% | 7,330,864 |
| May 1, 2017 | $25.52 | $27.32 | $25.30 | $25.58 | +0.31% | 7,285,873 |
| Apr 24, 2017 | $27.55 | $27.55 | $25.48 | $25.50 | -6.80% | 2,692,408 |
| Apr 17, 2017 | $26.91 | $27.70 | $26.62 | $27.36 | +2.17% | 2,469,187 |
| Apr 10, 2017 | $26.42 | $27.52 | $26.23 | $26.78 | +2.17% | 1,635,998 |
| Apr 3, 2017 | $26.26 | $26.58 | $25.81 | $26.21 | -0.34% | 2,300,465 |
| Mar 27, 2017 | $26.10 | $26.51 | $25.53 | $26.30 | 0.00% | 1,954,999 |
| Mar 20, 2017 | $26.11 | $26.40 | $25.03 | $26.30 | +0.73% | 3,226,307 |
| Mar 13, 2017 | $25.01 | $26.60 | $24.50 | $26.11 | +3.98% | 3,699,661 |
| Mar 6, 2017 | $27.00 | $27.06 | $24.88 | $25.11 | -7.55% | 2,271,015 |
| Feb 27, 2017 | $28.43 | $28.74 | $26.41 | $27.16 | -4.43% | 3,492,318 |
| Feb 21, 2017 | $27.96 | $28.67 | $27.73 | $28.42 | +1.21% | 1,430,261 |
| Feb 13, 2017 | $28.79 | $28.90 | $27.20 | $28.08 | -2.67% | 2,633,984 |
| Feb 6, 2017 | $28.12 | $28.89 | $27.54 | $28.85 | +2.85% | 1,530,471 |
| Jan 30, 2017 | $27.86 | $28.27 | $27.46 | $28.05 | +0.47% | 2,884,999 |
| Jan 23, 2017 | $27.93 | $28.61 | $27.61 | $27.92 | +0.25% | 2,266,160 |
| Jan 17, 2017 | $27.84 | $28.25 | $27.64 | $27.85 | +0.36% | 1,576,880 |
| Jan 9, 2017 | $28.34 | $28.36 | $27.30 | $27.75 | -1.63% | 1,757,530 |
| Jan 3, 2017 | $27.59 | $28.25 | $27.32 | $28.21 | +2.54% | 1,737,636 |
| Dec 27, 2016 | $26.66 | $27.77 | $26.35 | $27.51 | +3.19% | 1,456,893 |
| Dec 19, 2016 | $27.36 | $27.91 | $26.49 | $26.66 | -1.59% | 2,762,902 |
| Dec 12, 2016 | $27.96 | $28.36 | $26.56 | $27.09 | -3.42% | 3,842,885 |
| Dec 5, 2016 | $27.04 | $28.16 | $26.51 | $28.05 | +4.24% | 2,793,996 |
| Nov 28, 2016 | $27.15 | $27.64 | $26.58 | $26.91 | -0.85% | 2,158,710 |
| Nov 21, 2016 | $26.22 | $27.33 | $26.05 | $27.14 | +3.91% | 1,526,759 |
| Nov 14, 2016 | $25.74 | $26.96 | $25.31 | $26.12 | – | 2,588,706 |
Seasonality
UE 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 | 1.7% | 0.1% | -5.4% | 3.3% | -1.9% | 3.9% | 2.2% | 0.0% | -2.7% | -0.1% | 6.8% | -1.3% |
| Months up | 5 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 1.3% | 9.4% | -5.0% | 9.7% | 2.4% | 2.9% | -1.0% | -6.6% | -6.8% | 2.0% | ||
| 2025 | -5.4% | 1.3% | -6.8% | -4.9% | 0.5% | 3.8% | 5.7% | 4.9% | -0.2% | -6.1% | -0.1% | 0.8% |
| 2024 | -5.6% | -1.5% | 2.6% | -3.1% | 6.0% | 5.2% | 9.9% | 4.2% | 1.9% | 4.0% | 3.5% | -5.8% |
| 2023 | 11.8% | -2.2% | -1.1% | -2.6% | -9.1% | 17.0% | 10.2% | -3.8% | -5.8% | 3.9% | 5.6% | 10.2% |
| 2022 | -4.0% | -0.1% | 5.8% | -2.1% | 0.9% | -18.5% | 8.0% | -4.3% | -14.3% | 5.8% | 11.4% | -9.5% |
| 2021 | 6.6% | 19.7% | 1.0% | 14.1% | 2.7% | -0.6% | -0.5% | -0.3% | -2.5% | -4.3% | -1.7% | 11.2% |
| 2020 | -4.1% | -11.9% | -44.7% | 30.5% | -15.2% | 21.7% | -11.7% | 0.8% | -8.0% | -3.3% | 38.1% | 3.2% |
| 2019 | 22.9% | -4.9% | -1.0% | -2.3% | -7.1% | 1.7% | -3.5% | 4.7% | 14.3% | 6.7% | -1.8% | -6.4% |
| 2018 | -8.3% | -7.7% | -0.0% | -3.7% | 6.3% | 5.6% | -0.8% | 0.8% | -2.5% | -7.2% | -2.7% | -15.7% |
| 2017 | 1.7% | -0.9% | -4.3% | -3.0% | -6.5% | 0.4% | 5.9% | 0.1% | -3.2% | -2.7% | 8.9% | 0.6% |