Unifi Inc (UFI) stock
UFINYSETextile Mill ProductsFiscal year ends July 3
$5.90−0.46 (-7.23%)
Close on Oct 30, 2026Market cap $109.67MP/E –Yield –
Price history
Unifi share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.90
-7.23% on the day
52-week range
$2.96 – $8.47
-30.3% from the high
Change over 52 weeks
+33.8%
From $4.41 on Oct 30, 2025
Average volume
108,504
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $5.48 | $6.68 | $5.41 | $5.90 | +7.66% | 735,390 |
| Oct 19, 2026 | $5.75 | $5.79 | $5.38 | $5.48 | -3.01% | 340,804 |
| Oct 12, 2026 | $6.09 | $6.22 | $5.56 | $5.65 | -7.22% | 432,817 |
| Oct 5, 2026 | $6.56 | $6.59 | $6.08 | $6.09 | -6.88% | 339,083 |
| Sep 28, 2026 | $6.64 | $6.83 | $6.44 | $6.54 | -0.91% | 236,547 |
| Sep 21, 2026 | $6.80 | $6.80 | $6.46 | $6.60 | -1.05% | 270,133 |
| Sep 14, 2026 | $6.67 | $6.87 | $6.53 | $6.67 | -1.33% | 333,209 |
| Sep 8, 2026 | $7.10 | $7.13 | $6.63 | $6.76 | -5.06% | 290,069 |
| Aug 31, 2026 | $7.54 | $7.72 | $6.98 | $7.12 | -4.56% | 301,446 |
| Aug 24, 2026 | $8.03 | $8.12 | $7.25 | $7.46 | -7.10% | 705,318 |
| Aug 17, 2026 | $7.06 | $8.47 | $6.95 | $8.03 | +24.50% | 1,879,625 |
| Aug 10, 2026 | $7.13 | $7.25 | $6.42 | $6.45 | -10.29% | 335,748 |
| Aug 3, 2026 | $6.43 | $7.38 | $6.34 | $7.19 | +12.34% | 667,073 |
| Jul 27, 2026 | $6.35 | $6.65 | $5.95 | $6.40 | +1.75% | 574,237 |
| Jul 20, 2026 | $6.39 | $6.43 | $6.00 | $6.29 | -0.47% | 478,862 |
| Jul 13, 2026 | $5.85 | $6.76 | $5.81 | $6.32 | +10.30% | 934,639 |
| Jul 6, 2026 | $4.88 | $5.87 | $4.78 | $5.73 | +18.88% | 495,935 |
| Jun 29, 2026 | $4.83 | $5.21 | $4.54 | $4.82 | +0.42% | 213,189 |
| Jun 22, 2026 | $4.14 | $4.89 | $4.14 | $4.80 | +16.22% | 415,826 |
| Jun 15, 2026 | $4.05 | $4.22 | $3.94 | $4.13 | +1.47% | 619,507 |
| Jun 8, 2026 | $4.18 | $4.37 | $3.97 | $4.07 | -0.97% | 232,097 |
| Jun 1, 2026 | $4.00 | $4.39 | $3.95 | $4.11 | +3.53% | 370,717 |
| May 26, 2026 | $4.10 | $4.27 | $3.92 | $3.97 | -1.73% | 170,220 |
| May 18, 2026 | $4.02 | $4.21 | $3.90 | $4.04 | 0.00% | 225,493 |
| May 11, 2026 | $4.30 | $4.37 | $4.04 | $4.04 | -6.05% | 142,424 |
| May 4, 2026 | $3.60 | $4.30 | $3.51 | $4.30 | +19.11% | 360,477 |
| Apr 27, 2026 | $3.65 | $3.77 | $3.53 | $3.61 | 0.00% | 84,862 |
| Apr 20, 2026 | $3.68 | $3.86 | $3.55 | $3.61 | -2.96% | 83,209 |
| Apr 13, 2026 | $3.83 | $3.87 | $3.60 | $3.72 | -0.53% | 99,299 |
| Apr 6, 2026 | $3.55 | $3.83 | $3.52 | $3.74 | +4.47% | 150,187 |
| Mar 30, 2026 | $3.58 | $3.69 | $3.55 | $3.58 | 0.00% | 80,257 |
| Mar 23, 2026 | $3.63 | $3.86 | $3.55 | $3.58 | -1.92% | 59,610 |
| Mar 16, 2026 | $3.66 | $3.80 | $3.50 | $3.65 | +0.55% | 139,783 |
| Mar 9, 2026 | $3.85 | $3.91 | $3.56 | $3.63 | -8.56% | 137,115 |
| Mar 2, 2026 | $3.90 | $3.99 | $3.72 | $3.97 | +1.02% | 248,194 |
| Feb 23, 2026 | $4.14 | $4.17 | $3.76 | $3.93 | -5.30% | 265,496 |
| Feb 17, 2026 | $4.01 | $4.22 | $3.98 | $4.15 | +3.49% | 135,172 |
| Feb 9, 2026 | $4.00 | $4.20 | $3.96 | $4.01 | +0.25% | 215,616 |
| Feb 2, 2026 | $3.80 | $4.63 | $3.72 | $4.00 | +3.63% | 412,634 |
| Jan 26, 2026 | $3.79 | $3.97 | $3.79 | $3.86 | -0.26% | 119,013 |
| Jan 20, 2026 | $3.93 | $4.05 | $3.77 | $3.87 | -3.49% | 79,899 |
| Jan 12, 2026 | $3.67 | $4.13 | $3.63 | $4.01 | +11.70% | 578,046 |
| Jan 5, 2026 | $3.50 | $3.96 | $3.48 | $3.59 | +2.57% | 305,087 |
| Dec 29, 2025 | $3.39 | $3.50 | $3.34 | $3.50 | +3.55% | 447,526 |
| Dec 22, 2025 | $3.33 | $3.49 | $3.19 | $3.38 | +1.50% | 243,293 |
| Dec 15, 2025 | $3.54 | $3.58 | $3.26 | $3.33 | -6.20% | 395,480 |
| Dec 8, 2025 | $3.23 | $3.74 | $3.21 | $3.55 | +13.42% | 439,779 |
| Dec 1, 2025 | $3.45 | $3.60 | $3.07 | $3.13 | -10.32% | 526,626 |
| Nov 24, 2025 | $3.05 | $3.55 | $2.96 | $3.49 | +14.43% | 260,476 |
| Nov 17, 2025 | $3.44 | $3.45 | $3.03 | $3.05 | -11.59% | 378,922 |
| Nov 10, 2025 | $3.90 | $4.00 | $3.43 | $3.45 | -10.16% | 288,045 |
| Nov 3, 2025 | $4.42 | $4.53 | $3.83 | $3.84 | -13.90% | 349,815 |
| Oct 27, 2025 | $4.37 | $4.69 | $4.33 | $4.46 | +2.06% | 231,211 |
| Oct 20, 2025 | $4.50 | $4.60 | $4.31 | $4.37 | -3.10% | 226,871 |
| Oct 13, 2025 | $4.67 | $4.76 | $4.50 | $4.51 | -1.53% | 187,719 |
| Oct 6, 2025 | $4.61 | $4.78 | $4.52 | $4.58 | -0.65% | 241,750 |
| Sep 29, 2025 | $4.74 | $4.80 | $4.27 | $4.61 | -2.95% | 353,762 |
| Sep 22, 2025 | $4.65 | $4.77 | $4.55 | $4.75 | +2.15% | 135,757 |
| Sep 15, 2025 | $4.53 | $4.78 | $4.46 | $4.65 | +3.10% | 229,314 |
| Sep 8, 2025 | $4.46 | $4.63 | $4.29 | $4.51 | +0.45% | 317,785 |
| Sep 2, 2025 | $4.40 | $4.51 | $4.30 | $4.49 | +1.58% | 91,046 |
| Aug 25, 2025 | $4.39 | $4.58 | $4.25 | $4.42 | +0.23% | 286,099 |
| Aug 18, 2025 | $4.35 | $4.87 | $4.31 | $4.41 | +0.23% | 453,160 |
| Aug 11, 2025 | $4.52 | $4.68 | $4.36 | $4.40 | -2.00% | 128,181 |
| Aug 4, 2025 | $4.51 | $4.70 | $4.38 | $4.49 | +0.22% | 199,527 |
| Jul 28, 2025 | $4.73 | $4.75 | $4.45 | $4.48 | -5.29% | 193,389 |
| Jul 21, 2025 | $4.69 | $4.86 | $4.61 | $4.73 | +1.72% | 187,079 |
| Jul 14, 2025 | $4.84 | $4.94 | $4.61 | $4.65 | -3.73% | 222,347 |
| Jul 7, 2025 | $5.00 | $5.09 | $4.77 | $4.83 | -3.40% | 141,532 |
| Jun 30, 2025 | $5.24 | $5.24 | $4.93 | $5.00 | -4.58% | 141,657 |
| Jun 23, 2025 | $4.73 | $5.30 | $4.70 | $5.24 | +10.78% | 300,487 |
| Jun 16, 2025 | $5.01 | $5.12 | $4.73 | $4.73 | -5.59% | 217,444 |
| Jun 9, 2025 | $4.95 | $5.34 | $4.85 | $5.01 | 0.00% | 238,886 |
| Jun 2, 2025 | $5.02 | $5.17 | $4.76 | $5.01 | -0.20% | 148,339 |
| May 26, 2025 | $5.02 | $5.11 | $4.83 | $5.02 | +1.83% | 107,350 |
| May 19, 2025 | $4.66 | $5.42 | $4.58 | $4.93 | +5.79% | 559,907 |
| May 12, 2025 | $4.75 | $4.92 | $4.62 | $4.66 | -0.43% | 286,439 |
| May 5, 2025 | $5.08 | $5.13 | $4.40 | $4.68 | -8.95% | 544,402 |
| Apr 28, 2025 | $5.54 | $5.57 | $4.74 | $5.14 | -5.51% | 357,328 |
| Apr 21, 2025 | $5.26 | $5.54 | $5.03 | $5.44 | +2.64% | 311,116 |
| Apr 14, 2025 | $4.65 | $5.68 | $4.57 | $5.30 | +14.22% | 433,773 |
| Apr 7, 2025 | $4.59 | $4.80 | $4.25 | $4.64 | -1.49% | 421,249 |
| Mar 31, 2025 | $4.67 | $4.97 | $4.49 | $4.71 | +0.43% | 197,932 |
| Mar 24, 2025 | $5.10 | $5.10 | $4.67 | $4.69 | -6.01% | 263,385 |
| Mar 17, 2025 | $5.07 | $5.23 | $4.83 | $4.99 | -3.11% | 289,992 |
| Mar 10, 2025 | $5.46 | $5.49 | $4.89 | $5.15 | -5.85% | 304,582 |
| Mar 3, 2025 | $5.65 | $5.70 | $5.25 | $5.47 | -3.53% | 238,868 |
| Feb 24, 2025 | $5.68 | $5.77 | $5.39 | $5.67 | +1.61% | 330,468 |
| Feb 18, 2025 | $5.89 | $5.99 | $5.55 | $5.58 | -4.12% | 213,884 |
| Feb 10, 2025 | $5.62 | $6.03 | $5.05 | $5.82 | +4.11% | 594,633 |
| Feb 3, 2025 | $6.20 | $6.36 | $5.25 | $5.59 | -11.69% | 494,400 |
| Jan 27, 2025 | $6.20 | $6.36 | $5.96 | $6.33 | +2.43% | 258,228 |
| Jan 21, 2025 | $6.36 | $6.36 | $5.84 | $6.18 | -1.28% | 264,202 |
| Jan 13, 2025 | $5.67 | $6.49 | $5.56 | $6.26 | +9.44% | 233,701 |
| Jan 6, 2025 | $6.18 | $6.19 | $5.71 | $5.72 | -6.08% | 183,341 |
| Dec 30, 2024 | $5.62 | $6.33 | $5.54 | $6.09 | +6.65% | 287,740 |
| Dec 23, 2024 | $5.52 | $5.87 | $5.50 | $5.71 | +3.44% | 275,654 |
| Dec 16, 2024 | $5.53 | $5.65 | $5.45 | $5.52 | -0.18% | 374,420 |
| Dec 9, 2024 | $5.50 | $5.58 | $5.43 | $5.53 | -0.18% | 242,430 |
| Dec 2, 2024 | $5.49 | $5.75 | $5.42 | $5.54 | -0.36% | 250,031 |
| Nov 25, 2024 | $5.65 | $5.67 | $5.46 | $5.56 | +0.18% | 152,265 |
| Nov 18, 2024 | $5.71 | $5.93 | $5.50 | $5.55 | -0.89% | 269,587 |
| Nov 11, 2024 | $6.00 | $6.02 | $5.50 | $5.60 | -6.67% | 345,082 |
| Nov 4, 2024 | $6.29 | $6.46 | $6.00 | $6.00 | -4.76% | 239,667 |
| Oct 28, 2024 | $7.00 | $7.10 | $5.91 | $6.30 | -7.89% | 328,877 |
| Oct 21, 2024 | $7.00 | $7.15 | $6.71 | $6.84 | -3.53% | 124,834 |
| Oct 14, 2024 | $6.99 | $7.55 | $6.80 | $7.09 | +2.46% | 302,837 |
| Oct 7, 2024 | $6.81 | $7.04 | $6.43 | $6.92 | +2.67% | 194,104 |
| Sep 30, 2024 | $7.46 | $7.46 | $6.56 | $6.74 | -8.92% | 175,859 |
| Sep 23, 2024 | $7.63 | $7.66 | $6.88 | $7.40 | -3.90% | 438,700 |
| Sep 16, 2024 | $6.56 | $7.85 | $6.36 | $7.70 | +18.28% | 330,227 |
| Sep 9, 2024 | $6.91 | $6.98 | $6.41 | $6.51 | -6.06% | 193,286 |
| Sep 3, 2024 | $6.89 | $7.04 | $6.56 | $6.93 | +1.46% | 135,035 |
| Aug 26, 2024 | $7.36 | $7.91 | $6.74 | $6.83 | -5.92% | 265,779 |
| Aug 19, 2024 | $5.58 | $7.29 | $5.48 | $7.26 | +31.52% | 700,982 |
| Aug 12, 2024 | $5.62 | $5.68 | $5.50 | $5.52 | -1.25% | 225,810 |
| Aug 5, 2024 | $5.51 | $5.81 | $5.43 | $5.59 | -1.41% | 225,814 |
| Jul 29, 2024 | $6.18 | $6.24 | $5.52 | $5.67 | -8.10% | 216,990 |
| Jul 22, 2024 | $5.90 | $6.29 | $5.84 | $6.17 | +4.58% | 141,019 |
| Jul 15, 2024 | $5.73 | $6.12 | $5.71 | $5.90 | +2.43% | 259,571 |
| Jul 8, 2024 | $5.63 | $5.88 | $5.60 | $5.76 | +2.31% | 316,747 |
| Jul 1, 2024 | $5.88 | $5.88 | $5.56 | $5.63 | -4.41% | 167,615 |
| Jun 24, 2024 | $5.60 | $6.03 | $5.51 | $5.89 | +4.80% | 292,832 |
| Jun 17, 2024 | $5.66 | $5.82 | $5.46 | $5.62 | -2.09% | 217,168 |
| Jun 10, 2024 | $6.11 | $6.11 | $5.66 | $5.74 | -6.06% | 146,630 |
| Jun 3, 2024 | $6.48 | $6.66 | $6.01 | $6.11 | -6.72% | 183,868 |
| May 28, 2024 | $6.71 | $6.78 | $6.43 | $6.55 | -0.91% | 147,890 |
| May 20, 2024 | $6.46 | $6.85 | $6.20 | $6.61 | +2.01% | 253,558 |
| May 13, 2024 | $6.10 | $6.52 | $5.65 | $6.48 | +5.54% | 422,077 |
| May 6, 2024 | $5.54 | $6.58 | $5.41 | $6.14 | +10.63% | 424,515 |
| Apr 29, 2024 | $5.85 | $6.10 | $5.55 | $5.55 | -4.31% | 363,353 |
| Apr 22, 2024 | $5.58 | $5.94 | $5.55 | $5.80 | +4.69% | 179,228 |
| Apr 15, 2024 | $5.84 | $5.84 | $5.54 | $5.54 | -4.32% | 333,848 |
| Apr 8, 2024 | $5.81 | $5.89 | $5.71 | $5.79 | -0.69% | 190,633 |
| Apr 1, 2024 | $6.02 | $6.08 | $5.66 | $5.83 | -2.67% | 487,560 |
| Mar 25, 2024 | $5.74 | $6.41 | $5.59 | $5.99 | +4.36% | 588,586 |
| Mar 18, 2024 | $5.68 | $5.78 | $5.58 | $5.74 | +1.06% | 262,831 |
| Mar 11, 2024 | $5.86 | $6.00 | $5.66 | $5.68 | -3.24% | 438,154 |
| Mar 4, 2024 | $5.86 | $6.05 | $5.63 | $5.87 | +0.17% | 388,601 |
| Feb 26, 2024 | $5.77 | $5.94 | $5.75 | $5.86 | +0.69% | 245,057 |
| Feb 20, 2024 | $5.92 | $5.96 | $5.72 | $5.82 | -2.18% | 247,401 |
| Feb 12, 2024 | $6.00 | $6.09 | $5.85 | $5.95 | -0.67% | 320,583 |
| Feb 5, 2024 | $6.10 | $6.11 | $5.88 | $5.99 | -1.96% | 517,379 |
| Jan 29, 2024 | $6.21 | $6.65 | $5.81 | $6.11 | -1.29% | 625,960 |
| Jan 22, 2024 | $6.22 | $6.41 | $6.03 | $6.19 | -1.12% | 343,176 |
| Jan 16, 2024 | $6.62 | $6.62 | $6.12 | $6.26 | -5.86% | 425,627 |
| Jan 8, 2024 | $6.76 | $7.38 | $6.58 | $6.65 | +2.94% | 817,387 |
| Jan 2, 2024 | $6.60 | $6.84 | $6.36 | $6.46 | -3.00% | 331,182 |
| Dec 26, 2023 | $6.30 | $7.08 | $6.07 | $6.66 | +5.21% | 899,664 |
| Dec 18, 2023 | $6.35 | $6.46 | $6.16 | $6.33 | +0.16% | 388,867 |
| Dec 11, 2023 | $6.29 | $6.45 | $6.16 | $6.32 | -0.32% | 381,888 |
| Dec 4, 2023 | $6.50 | $6.56 | $6.24 | $6.34 | -2.76% | 301,456 |
| Nov 27, 2023 | $6.52 | $6.98 | $6.41 | $6.52 | -1.66% | 498,491 |
| Nov 20, 2023 | $6.61 | $6.74 | $6.30 | $6.63 | 0.00% | 184,000 |
| Nov 13, 2023 | $6.54 | $6.85 | $6.38 | $6.63 | -0.15% | 179,659 |
| Nov 6, 2023 | $6.54 | $6.67 | $6.23 | $6.64 | +0.45% | 209,418 |
| Oct 30, 2023 | $6.61 | $6.76 | $5.97 | $6.61 | +0.92% | 364,114 |
| Oct 23, 2023 | $6.40 | $6.66 | $6.40 | $6.55 | +1.39% | 196,358 |
| Oct 16, 2023 | $6.76 | $6.89 | $6.35 | $6.46 | -2.86% | 316,099 |
| Oct 9, 2023 | $6.73 | $6.95 | $6.53 | $6.65 | -2.21% | 241,601 |
| Oct 2, 2023 | $6.93 | $7.02 | $6.65 | $6.80 | -4.23% | 279,525 |
| Sep 25, 2023 | $6.77 | $7.11 | $6.67 | $7.10 | +3.65% | 272,175 |
| Sep 18, 2023 | $7.12 | $7.26 | $6.80 | $6.85 | -3.66% | 281,952 |
| Sep 11, 2023 | $6.84 | $7.18 | $6.77 | $7.11 | +4.56% | 362,918 |
| Sep 5, 2023 | $7.05 | $7.06 | $6.71 | $6.80 | -4.23% | 331,847 |
| Aug 28, 2023 | $6.10 | $7.29 | $6.10 | $7.10 | +17.74% | 938,686 |
| Aug 21, 2023 | $7.25 | $7.40 | $5.85 | $6.03 | -16.94% | 1,446,298 |
| Aug 14, 2023 | $7.56 | $7.72 | $7.26 | $7.26 | -4.97% | 424,810 |
| Aug 7, 2023 | $7.47 | $7.76 | $7.31 | $7.64 | +2.00% | 389,027 |
| Jul 31, 2023 | $8.20 | $8.32 | $7.48 | $7.49 | -8.32% | 334,564 |
| Jul 24, 2023 | $8.25 | $8.46 | $7.75 | $8.17 | -0.85% | 398,528 |
| Jul 17, 2023 | $8.12 | $8.97 | $8.12 | $8.24 | +2.11% | 547,161 |
| Jul 10, 2023 | $7.73 | $8.15 | $7.73 | $8.07 | +3.86% | 310,350 |
| Jul 3, 2023 | $8.12 | $8.25 | $7.55 | $7.77 | -3.72% | 418,305 |
| Jun 26, 2023 | $7.55 | $8.44 | $7.55 | $8.07 | +7.17% | 660,166 |
| Jun 20, 2023 | $7.55 | $7.72 | $7.08 | $7.53 | +0.40% | 2,662,936 |
| Jun 12, 2023 | $7.58 | $7.78 | $7.04 | $7.50 | -1.06% | 851,822 |
| Jun 5, 2023 | $7.60 | $7.90 | $7.10 | $7.58 | -1.94% | 900,009 |
| May 30, 2023 | $7.31 | $7.75 | $7.00 | $7.73 | +6.04% | 520,132 |
| May 22, 2023 | $8.13 | $8.18 | $7.07 | $7.29 | -11.10% | 640,327 |
| May 15, 2023 | $7.66 | $8.45 | $7.64 | $8.20 | +6.22% | 449,151 |
| May 8, 2023 | $8.39 | $8.66 | $7.59 | $7.72 | -7.54% | 604,789 |
| May 1, 2023 | $8.87 | $9.34 | $8.01 | $8.35 | -4.90% | 828,448 |
| Apr 24, 2023 | $7.44 | $8.88 | $7.14 | $8.78 | +18.97% | 1,178,021 |
| Apr 17, 2023 | $7.68 | $8.02 | $7.31 | $7.38 | -4.28% | 642,283 |
| Apr 10, 2023 | $7.41 | $8.10 | $7.41 | $7.71 | +3.91% | 581,610 |
| Apr 3, 2023 | $8.18 | $8.41 | $7.39 | $7.42 | -9.18% | 362,520 |
| Mar 27, 2023 | $7.38 | $8.17 | $7.07 | $8.17 | +12.38% | 621,387 |
| Mar 20, 2023 | $8.26 | $8.46 | $7.14 | $7.27 | -11.66% | 976,589 |
| Mar 13, 2023 | $8.08 | $8.55 | $7.68 | $8.23 | +0.24% | 1,090,714 |
| Mar 6, 2023 | $10.49 | $10.49 | $8.08 | $8.21 | -21.59% | 875,329 |
| Feb 27, 2023 | $10.43 | $10.53 | $10.13 | $10.47 | +0.87% | 476,055 |
| Feb 21, 2023 | $10.11 | $10.54 | $9.94 | $10.38 | +1.27% | 405,926 |
| Feb 13, 2023 | $9.03 | $10.36 | $8.90 | $10.25 | +13.51% | 415,343 |
| Feb 6, 2023 | $9.36 | $9.47 | $8.56 | $9.03 | -4.04% | 460,274 |
| Jan 30, 2023 | $8.20 | $10.07 | $8.08 | $9.41 | +13.51% | 650,371 |
| Jan 23, 2023 | $8.03 | $8.37 | $7.95 | $8.29 | +3.24% | 399,340 |
| Jan 17, 2023 | $9.25 | $9.41 | $7.31 | $8.03 | -12.91% | 735,797 |
| Jan 9, 2023 | $8.87 | $9.39 | $8.56 | $9.22 | +4.89% | 447,042 |
| Jan 3, 2023 | $8.71 | $9.02 | $8.50 | $8.79 | +2.09% | 344,629 |
| Dec 27, 2022 | $7.89 | $8.76 | $7.74 | $8.61 | +8.85% | 574,268 |
| Dec 19, 2022 | $7.78 | $8.09 | $7.51 | $7.91 | +1.80% | 598,358 |
| Dec 12, 2022 | $8.19 | $8.40 | $7.24 | $7.77 | -5.70% | 838,529 |
| Dec 5, 2022 | $8.68 | $8.88 | $8.00 | $8.24 | -5.94% | 445,457 |
| Nov 28, 2022 | $9.29 | $9.48 | $8.51 | $8.76 | -5.71% | 504,261 |
| Nov 21, 2022 | $8.25 | $9.33 | $8.20 | $9.29 | +12.88% | 738,244 |
| Nov 14, 2022 | $8.19 | $8.53 | $7.85 | $8.23 | -1.56% | 748,174 |
| Nov 7, 2022 | $7.04 | $8.59 | $6.45 | $8.36 | +17.25% | 1,749,283 |
| Oct 31, 2022 | $8.84 | $9.81 | $6.33 | $7.13 | -20.51% | 4,877,736 |
| Oct 24, 2022 | $9.46 | $9.89 | $7.96 | $8.97 | -4.06% | 1,511,381 |
| Oct 17, 2022 | $9.45 | $9.80 | $9.06 | $9.35 | +0.32% | 304,220 |
| Oct 10, 2022 | $9.20 | $9.66 | $9.09 | $9.32 | +1.97% | 420,142 |
| Oct 3, 2022 | $9.63 | $10.05 | $9.12 | $9.14 | -3.89% | 513,703 |
| Sep 26, 2022 | $9.97 | $10.01 | $9.18 | $9.51 | -4.80% | 671,109 |
| Sep 19, 2022 | $10.84 | $11.08 | $9.86 | $9.99 | -7.84% | 672,035 |
| Sep 12, 2022 | $11.25 | $11.40 | $10.53 | $10.84 | -1.90% | 805,777 |
| Sep 6, 2022 | $11.25 | $11.40 | $10.54 | $11.05 | -2.30% | 538,436 |
| Aug 29, 2022 | $12.12 | $12.22 | $11.22 | $11.31 | -7.07% | 424,752 |
| Aug 22, 2022 | $13.14 | $13.20 | $12.13 | $12.17 | -8.77% | 414,023 |
| Aug 15, 2022 | $12.95 | $13.80 | $12.95 | $13.34 | +1.44% | 375,570 |
| Aug 8, 2022 | $13.97 | $14.79 | $12.50 | $13.15 | -6.00% | 502,332 |
| Aug 1, 2022 | $13.68 | $14.31 | $13.52 | $13.99 | +2.64% | 165,578 |
| Jul 25, 2022 | $14.24 | $14.61 | $13.17 | $13.63 | -4.48% | 253,786 |
| Jul 18, 2022 | $13.45 | $14.36 | $13.44 | $14.27 | +6.10% | 258,529 |
| Jul 11, 2022 | $13.61 | $13.77 | $12.73 | $13.45 | -2.68% | 184,674 |
| Jul 5, 2022 | $13.73 | $14.14 | $13.17 | $13.82 | -1.43% | 223,581 |
| Jun 27, 2022 | $14.45 | $14.59 | $13.39 | $14.02 | -1.75% | 431,861 |
| Jun 21, 2022 | $12.56 | $14.30 | $12.45 | $14.27 | +15.92% | 357,868 |
| Jun 13, 2022 | $14.38 | $14.53 | $12.10 | $12.31 | -16.03% | 825,157 |
| Jun 6, 2022 | $15.80 | $16.32 | $14.53 | $14.66 | -5.24% | 208,560 |
| May 31, 2022 | $15.24 | $16.10 | $15.24 | $15.47 | +0.13% | 220,040 |
| May 23, 2022 | $14.11 | $15.55 | $13.61 | $15.45 | +11.71% | 248,607 |
| May 16, 2022 | $14.26 | $14.82 | $13.70 | $13.83 | -2.74% | 341,002 |
| May 9, 2022 | $13.42 | $14.77 | $13.14 | $14.22 | +5.10% | 318,121 |
| May 2, 2022 | $14.50 | $15.57 | $13.31 | $13.53 | -7.77% | 285,896 |
| Apr 25, 2022 | $16.54 | $16.70 | $13.90 | $14.67 | -12.00% | 379,807 |
| Apr 18, 2022 | $16.73 | $17.85 | $16.42 | $16.67 | -0.36% | 186,935 |
| Apr 11, 2022 | $16.83 | $17.28 | $16.57 | $16.73 | -0.89% | 222,445 |
| Apr 4, 2022 | $18.03 | $18.03 | $16.31 | $16.88 | -5.70% | 258,570 |
| Mar 28, 2022 | $18.32 | $18.83 | $17.86 | $17.90 | -3.50% | 362,942 |
| Mar 21, 2022 | $18.28 | $19.03 | $17.88 | $18.55 | +2.43% | 220,344 |
| Mar 14, 2022 | $17.77 | $18.35 | $17.05 | $18.11 | +4.02% | 506,315 |
| Mar 7, 2022 | $18.40 | $18.96 | $17.31 | $17.41 | -5.84% | 384,334 |
| Feb 28, 2022 | $18.87 | $19.48 | $18.28 | $18.49 | -2.68% | 332,061 |
| Feb 22, 2022 | $19.46 | $19.85 | $18.32 | $19.00 | -3.60% | 183,640 |
| Feb 14, 2022 | $18.90 | $20.33 | $18.61 | $19.71 | +5.40% | 380,985 |
| Feb 7, 2022 | $18.50 | $19.80 | $18.46 | $18.70 | +0.92% | 231,418 |
| Jan 31, 2022 | $18.59 | $19.83 | $17.80 | $18.53 | -1.23% | 510,953 |
| Jan 24, 2022 | $20.99 | $23.11 | $18.09 | $18.76 | -10.88% | 664,198 |
| Jan 18, 2022 | $22.27 | $22.32 | $21.00 | $21.05 | -6.24% | 235,179 |
| Jan 10, 2022 | $22.74 | $24.27 | $21.70 | $22.45 | -2.26% | 247,626 |
| Jan 3, 2022 | $23.26 | $24.73 | $22.80 | $22.97 | -0.78% | 211,094 |
| Dec 27, 2021 | $23.14 | $23.29 | $22.34 | $23.15 | +1.62% | 163,965 |
| Dec 20, 2021 | $21.66 | $23.13 | $21.00 | $22.78 | +2.47% | 275,506 |
| Dec 13, 2021 | $23.75 | $24.63 | $21.97 | $22.23 | -6.40% | 697,585 |
| Dec 6, 2021 | $21.09 | $24.00 | $21.09 | $23.75 | +14.57% | 305,280 |
| Nov 29, 2021 | $21.23 | $21.50 | $19.48 | $20.73 | -0.96% | 390,500 |
| Nov 22, 2021 | $22.00 | $23.40 | $20.01 | $20.93 | -4.12% | 294,428 |
| Nov 15, 2021 | $23.77 | $24.01 | $21.21 | $21.83 | -7.38% | 371,984 |
| Nov 8, 2021 | $25.13 | $25.38 | $23.51 | $23.57 | -5.87% | 394,519 |
| Nov 1, 2021 | $24.19 | $25.70 | $23.79 | $25.04 | +4.25% | 360,359 |
| Oct 25, 2021 | $21.82 | $24.83 | $21.47 | $24.02 | +9.63% | 485,233 |
| Oct 18, 2021 | $23.04 | $23.04 | $21.63 | $21.91 | -4.86% | 174,982 |
| Oct 11, 2021 | $23.05 | $24.00 | $22.73 | $23.03 | +0.52% | 201,694 |
| Oct 4, 2021 | $22.60 | $23.47 | $21.97 | $22.91 | +1.06% | 296,658 |
| Sep 27, 2021 | $22.46 | $23.50 | $21.72 | $22.67 | +1.43% | 353,749 |
| Sep 20, 2021 | $21.37 | $22.61 | $20.48 | $22.35 | +2.48% | 341,816 |
| Sep 13, 2021 | $20.87 | $22.02 | $20.42 | $21.81 | +5.36% | 737,666 |
| Sep 7, 2021 | $24.06 | $24.38 | $20.05 | $20.70 | -14.11% | 522,099 |
| Aug 30, 2021 | $22.86 | $24.32 | $21.82 | $24.10 | +6.54% | 390,582 |
| Aug 23, 2021 | $21.99 | $22.84 | $21.79 | $22.62 | +4.00% | 234,239 |
| Aug 16, 2021 | $22.91 | $23.26 | $21.43 | $21.75 | -5.35% | 263,870 |
| Aug 9, 2021 | $23.62 | $24.20 | $22.69 | $22.98 | -2.00% | 268,426 |
| Aug 2, 2021 | $23.80 | $24.13 | $20.59 | $23.45 | -0.59% | 442,978 |
| Jul 26, 2021 | $23.38 | $24.43 | $23.36 | $23.59 | +1.51% | 232,017 |
| Jul 19, 2021 | $23.05 | $24.98 | $22.18 | $23.24 | -0.56% | 303,379 |
| Jul 12, 2021 | $23.29 | $24.55 | $23.15 | $23.37 | +0.56% | 254,370 |
| Jul 6, 2021 | $24.34 | $24.34 | $21.84 | $23.24 | -4.75% | 235,782 |
| Jun 28, 2021 | $24.92 | $25.10 | $23.94 | $24.40 | -1.41% | 301,060 |
| Jun 21, 2021 | $24.44 | $25.26 | $23.61 | $24.75 | +1.14% | 655,806 |
| Jun 14, 2021 | $25.07 | $25.34 | $23.42 | $24.47 | -2.70% | 496,750 |
| Jun 7, 2021 | $25.18 | $25.92 | $24.51 | $25.15 | -0.67% | 364,106 |
| Jun 1, 2021 | $27.58 | $28.33 | $25.20 | $25.32 | -8.03% | 244,268 |
| May 24, 2021 | $28.10 | $28.10 | $25.84 | $27.53 | -1.26% | 271,624 |
| May 17, 2021 | $26.80 | $28.66 | $26.61 | $27.88 | +3.49% | 255,281 |
| May 10, 2021 | $27.85 | $28.35 | $25.32 | $26.94 | -2.29% | 273,987 |
| May 3, 2021 | $27.30 | $29.11 | $27.19 | $27.57 | +2.00% | 320,846 |
| Apr 26, 2021 | $28.16 | $29.44 | $25.81 | $27.03 | -2.87% | 322,295 |
| Apr 19, 2021 | $28.04 | $28.08 | $26.60 | $27.83 | -1.07% | 193,191 |
| Apr 12, 2021 | $28.77 | $28.80 | $27.03 | $28.13 | -1.61% | 196,386 |
| Apr 5, 2021 | $27.79 | $29.81 | $27.50 | $28.59 | +3.93% | 335,149 |
| Mar 29, 2021 | $27.25 | $28.98 | $26.69 | $27.51 | +0.07% | 291,888 |
| Mar 22, 2021 | $28.65 | $28.65 | $25.24 | $27.49 | -4.48% | 346,053 |
| Mar 15, 2021 | $30.67 | $30.67 | $27.51 | $28.78 | -5.45% | 410,993 |
| Mar 8, 2021 | $26.64 | $30.94 | $25.78 | $30.44 | +15.65% | 556,372 |
| Mar 1, 2021 | $24.95 | $27.00 | $24.55 | $26.32 | +5.58% | 464,376 |
| Feb 22, 2021 | $23.77 | $25.41 | $22.77 | $24.93 | +3.53% | 380,310 |
| Feb 16, 2021 | $24.66 | $25.20 | $23.89 | $24.08 | -1.87% | 225,736 |
| Feb 8, 2021 | $24.00 | $26.31 | $23.87 | $24.54 | +2.25% | 392,897 |
| Feb 1, 2021 | $24.14 | $25.62 | $22.74 | $24.00 | +0.21% | 496,950 |
| Jan 25, 2021 | $19.10 | $24.28 | $18.51 | $23.95 | +24.09% | 810,213 |
| Jan 19, 2021 | $19.56 | $19.96 | $18.55 | $19.30 | -1.38% | 393,731 |
| Jan 11, 2021 | $17.95 | $20.00 | $17.95 | $19.57 | +7.06% | 348,325 |
| Jan 4, 2021 | $17.91 | $19.82 | $17.41 | $18.28 | +3.04% | 810,424 |
| Dec 28, 2020 | $17.33 | $18.61 | $16.98 | $17.74 | +3.74% | 472,953 |
| Dec 21, 2020 | $16.67 | $17.52 | $16.35 | $17.10 | +1.73% | 550,049 |
| Dec 14, 2020 | $17.30 | $18.70 | $16.81 | $16.81 | -0.77% | 597,280 |
| Dec 7, 2020 | $16.48 | $17.72 | $16.19 | $16.94 | +2.79% | 447,066 |
| Nov 30, 2020 | $15.32 | $16.55 | $14.95 | $16.48 | +7.15% | 279,997 |
| Nov 23, 2020 | $15.55 | $16.71 | $14.98 | $15.38 | -0.84% | 261,444 |
| Nov 16, 2020 | $16.32 | $16.86 | $14.73 | $15.51 | -2.64% | 440,231 |
| Nov 9, 2020 | $15.19 | $16.34 | $14.52 | $15.93 | +9.79% | 350,629 |
| Nov 2, 2020 | $15.06 | $15.32 | $14.28 | $14.51 | -3.20% | 437,394 |
| Oct 26, 2020 | $13.01 | $18.06 | $12.67 | $14.99 | +12.71% | 856,885 |
| Oct 19, 2020 | $13.57 | $13.77 | $12.52 | $13.30 | -1.04% | 289,247 |
| Oct 12, 2020 | $14.12 | $14.23 | $13.12 | $13.44 | -5.35% | 421,089 |
| Oct 5, 2020 | $13.63 | $14.94 | $13.46 | $14.20 | +5.11% | 677,898 |
| Sep 28, 2020 | $12.13 | $13.60 | $12.13 | $13.51 | +11.56% | 578,719 |
| Sep 21, 2020 | $12.87 | $12.99 | $11.94 | $12.11 | -8.40% | 375,135 |
| Sep 14, 2020 | $12.84 | $13.67 | $12.69 | $13.22 | +4.09% | 528,131 |
| Sep 8, 2020 | $12.00 | $12.79 | $11.82 | $12.70 | +5.92% | 476,086 |
| Aug 31, 2020 | $12.94 | $12.94 | $11.89 | $11.99 | -7.63% | 511,849 |
| Aug 24, 2020 | $12.94 | $13.17 | $12.46 | $12.98 | +0.62% | 340,050 |
| Aug 17, 2020 | $12.82 | $13.82 | $12.57 | $12.90 | 0.00% | 616,823 |
| Aug 10, 2020 | $11.05 | $13.92 | $11.05 | $12.90 | +18.24% | 784,207 |
| Aug 3, 2020 | $11.93 | $12.36 | $10.50 | $10.91 | -8.78% | 932,182 |
| Jul 27, 2020 | $12.27 | $12.91 | $11.72 | $11.96 | -3.08% | 644,415 |
| Jul 20, 2020 | $12.39 | $13.02 | $11.69 | $12.34 | -1.12% | 653,449 |
| Jul 13, 2020 | $12.16 | $13.13 | $11.66 | $12.48 | +4.09% | 787,130 |
| Jul 6, 2020 | $12.85 | $13.27 | $11.75 | $11.99 | -4.08% | 428,081 |
| Jun 29, 2020 | $11.81 | $13.35 | $11.67 | $12.50 | +7.11% | 411,851 |
| Jun 22, 2020 | $12.31 | $12.34 | $11.17 | $11.67 | -5.43% | 1,003,079 |
| Jun 15, 2020 | $12.90 | $14.18 | $12.19 | $12.34 | -8.73% | 617,149 |
| Jun 8, 2020 | $15.51 | $16.37 | $12.67 | $13.52 | -12.04% | 704,055 |
| Jun 1, 2020 | $13.86 | $15.72 | $13.33 | $15.37 | +11.94% | 575,813 |
| May 26, 2020 | $13.86 | $15.49 | $13.26 | $13.73 | +3.23% | 877,067 |
| May 18, 2020 | $11.86 | $13.82 | $11.86 | $13.30 | +9.74% | 876,046 |
| May 11, 2020 | $11.87 | $13.69 | $11.00 | $12.12 | +2.19% | 949,352 |
| May 4, 2020 | $11.24 | $12.25 | $10.10 | $11.86 | +2.77% | 1,578,162 |
| Apr 27, 2020 | $9.64 | $12.20 | $9.64 | $11.54 | +19.96% | 1,257,910 |
| Apr 20, 2020 | $9.99 | $10.15 | $8.69 | $9.62 | -5.96% | 374,945 |
| Apr 13, 2020 | $10.28 | $10.95 | $9.05 | $10.23 | -2.29% | 735,492 |
| Apr 6, 2020 | $8.92 | $11.00 | $8.66 | $10.47 | +23.03% | 633,496 |
| Mar 30, 2020 | $11.33 | $11.90 | $8.37 | $8.51 | -24.62% | 523,638 |
| Mar 23, 2020 | $8.01 | $12.39 | $8.01 | $11.29 | +41.48% | 795,570 |
| Mar 16, 2020 | $14.57 | $14.73 | $7.48 | $7.98 | -48.35% | 1,039,827 |
| Mar 9, 2020 | $19.48 | $19.48 | $13.91 | $15.45 | -18.98% | 526,396 |
| Mar 2, 2020 | $21.52 | $21.52 | $18.45 | $19.07 | -10.76% | 423,013 |
| Feb 24, 2020 | $23.12 | $23.50 | $20.81 | $21.37 | -10.06% | 427,030 |
| Feb 18, 2020 | $24.35 | $25.11 | $23.70 | $23.76 | -1.98% | 250,789 |
| Feb 10, 2020 | $22.90 | $25.37 | $22.65 | $24.24 | +5.35% | 478,062 |
| Feb 3, 2020 | $22.20 | $23.36 | $21.62 | $23.01 | +6.92% | 708,554 |
| Jan 27, 2020 | $25.30 | $27.85 | $18.83 | $21.52 | -16.43% | 1,334,866 |
| Jan 21, 2020 | $26.22 | $26.22 | $25.24 | $25.75 | -2.24% | 236,075 |
| Jan 13, 2020 | $24.46 | $26.35 | $24.35 | $26.34 | +7.73% | 260,209 |
| Jan 6, 2020 | $24.93 | $25.83 | $24.25 | $24.45 | -3.17% | 368,409 |
| Dec 30, 2019 | $24.92 | $25.50 | $24.44 | $25.25 | +0.88% | 278,814 |
| Dec 23, 2019 | $25.77 | $25.77 | $24.41 | $25.03 | -2.76% | 186,841 |
| Dec 16, 2019 | $25.67 | $26.19 | $24.87 | $25.74 | +1.18% | 426,742 |
| Dec 9, 2019 | $24.72 | $25.77 | $24.61 | $25.44 | +2.54% | 252,202 |
| Dec 2, 2019 | $24.34 | $25.42 | $23.56 | $24.81 | +1.89% | 303,073 |
| Nov 25, 2019 | $23.70 | $24.54 | $23.61 | $24.35 | +3.09% | 180,370 |
| Nov 18, 2019 | $24.54 | $24.62 | $23.29 | $23.62 | -4.02% | 326,246 |
| Nov 11, 2019 | $25.24 | $25.24 | $23.87 | $24.61 | -2.61% | 372,237 |
| Nov 4, 2019 | $26.90 | $26.94 | $24.77 | $25.27 | -6.13% | 508,427 |
| Oct 28, 2019 | $23.38 | $27.79 | $23.38 | $26.92 | +15.59% | 797,994 |
| Oct 21, 2019 | $22.07 | $23.38 | $22.02 | $23.29 | +6.30% | 425,057 |
| Oct 14, 2019 | $22.28 | $22.42 | $21.50 | $21.91 | -1.57% | 329,619 |
| Oct 7, 2019 | $21.29 | $22.55 | $20.96 | $22.26 | +3.73% | 487,021 |
| Sep 30, 2019 | $22.06 | $22.21 | $20.47 | $21.46 | -3.25% | 424,566 |
| Sep 23, 2019 | $22.11 | $22.61 | $21.64 | $22.18 | +0.32% | 417,091 |
| Sep 16, 2019 | $23.70 | $23.70 | $22.05 | $22.11 | -7.37% | 591,589 |
| Sep 9, 2019 | $20.30 | $23.96 | $20.29 | $23.87 | +16.33% | 765,047 |
| Sep 3, 2019 | $19.07 | $20.59 | $18.87 | $20.52 | +6.65% | 412,218 |
| Aug 26, 2019 | $19.60 | $19.78 | $19.09 | $19.24 | -1.94% | 327,373 |
| Aug 19, 2019 | $20.01 | $20.36 | $18.89 | $19.62 | -0.36% | 419,472 |
| Aug 12, 2019 | $17.79 | $20.51 | $17.54 | $19.69 | +10.31% | 645,909 |
| Aug 5, 2019 | $18.13 | $18.77 | $15.90 | $17.85 | -3.57% | 582,068 |
| Jul 29, 2019 | $18.75 | $19.24 | $18.12 | $18.51 | -1.07% | 314,205 |
| Jul 22, 2019 | $18.17 | $18.76 | $17.78 | $18.71 | +3.03% | 220,660 |
| Jul 15, 2019 | $18.40 | $18.49 | $17.82 | $18.16 | -0.82% | 293,778 |
| Jul 8, 2019 | $18.75 | $18.90 | $17.98 | $18.31 | -2.55% | 284,211 |
| Jul 1, 2019 | $18.31 | $18.86 | $18.01 | $18.79 | +3.41% | 296,410 |
| Jun 24, 2019 | $17.58 | $18.19 | $16.85 | $18.17 | +2.95% | 547,689 |
| Jun 17, 2019 | $18.55 | $18.96 | $17.31 | $17.65 | -4.95% | 490,867 |
| Jun 10, 2019 | $18.19 | $19.08 | $18.19 | $18.57 | +2.15% | 363,108 |
| Jun 3, 2019 | $18.78 | $19.53 | $17.75 | $18.18 | -3.55% | 328,906 |
| May 28, 2019 | $19.60 | $19.63 | $18.51 | $18.85 | -3.97% | 380,097 |
| May 20, 2019 | $20.09 | $20.33 | $19.47 | $19.63 | -2.92% | 432,164 |
| May 13, 2019 | $20.06 | $20.87 | $19.88 | $20.22 | -2.13% | 614,843 |
| May 6, 2019 | $20.78 | $21.09 | $19.98 | $20.66 | -1.85% | 595,562 |
| Apr 29, 2019 | $20.02 | $21.22 | $19.17 | $21.05 | +6.58% | 668,454 |
| Apr 22, 2019 | $19.78 | $19.95 | $19.00 | $19.75 | -0.50% | 471,355 |
| Apr 15, 2019 | $19.50 | $20.16 | $19.30 | $19.85 | +1.95% | 270,313 |
| Apr 8, 2019 | $19.74 | $20.04 | $18.37 | $19.47 | -2.11% | 493,943 |
| Apr 1, 2019 | $19.42 | $20.34 | $19.16 | $19.89 | +2.79% | 425,800 |
| Mar 25, 2019 | $18.36 | $19.75 | $17.83 | $19.35 | +5.56% | 551,481 |
| Mar 18, 2019 | $21.02 | $21.64 | $18.29 | $18.33 | -13.05% | 766,259 |
| Mar 11, 2019 | $21.70 | $22.18 | $20.90 | $21.08 | -2.68% | 500,895 |
| Mar 4, 2019 | $22.66 | $22.71 | $21.36 | $21.66 | -3.73% | 439,789 |
| Feb 25, 2019 | $22.96 | $23.31 | $21.89 | $22.50 | -1.01% | 400,936 |
| Feb 19, 2019 | $23.28 | $23.30 | $22.50 | $22.73 | -1.52% | 401,713 |
| Feb 11, 2019 | $22.18 | $23.65 | $22.18 | $23.08 | +4.72% | 732,066 |
| Feb 4, 2019 | $22.64 | $23.22 | $20.36 | $22.04 | +0.27% | 1,067,780 |
| Jan 28, 2019 | $21.12 | $22.17 | $20.12 | $21.98 | +2.71% | 360,841 |
| Jan 22, 2019 | $20.98 | $21.99 | $20.75 | $21.40 | +0.94% | 194,190 |
| Jan 14, 2019 | $22.00 | $22.00 | $19.61 | $21.20 | -14.86% | 834,914 |
| Jan 7, 2019 | $24.26 | $24.92 | $23.98 | $24.90 | +2.51% | 220,616 |
| Dec 31, 2018 | $22.58 | $24.63 | $21.81 | $24.29 | +8.34% | 316,635 |
| Dec 24, 2018 | $21.68 | $22.67 | $21.27 | $22.42 | +3.56% | 272,107 |
| Dec 17, 2018 | $23.25 | $24.00 | $21.47 | $21.65 | -7.32% | 460,740 |
| Dec 10, 2018 | $24.82 | $24.82 | $23.20 | $23.36 | -5.77% | 257,811 |
| Dec 3, 2018 | $27.95 | $28.04 | $24.46 | $24.79 | -10.73% | 360,838 |
| Nov 26, 2018 | $27.65 | $28.58 | $27.07 | $27.77 | +2.40% | 478,375 |
| Nov 19, 2018 | $27.00 | $27.91 | $26.43 | $27.12 | +0.33% | 499,626 |
| Nov 12, 2018 | $26.71 | $27.63 | $26.40 | $27.03 | +2.04% | 599,079 |
| Nov 5, 2018 | $26.79 | $27.14 | $25.97 | $26.49 | +0.38% | 494,493 |
| Oct 29, 2018 | $23.78 | $26.69 | $22.78 | $26.39 | +12.73% | 814,610 |
| Oct 22, 2018 | $23.97 | $24.27 | $22.83 | $23.41 | -2.01% | 308,352 |
| Oct 15, 2018 | $24.21 | $25.50 | $23.84 | $23.89 | -2.29% | 303,134 |
| Oct 8, 2018 | $26.03 | $26.90 | $24.16 | $24.45 | -6.47% | 314,254 |
| Oct 1, 2018 | $28.35 | $28.59 | $25.58 | $26.14 | -7.73% | 312,542 |
| Sep 24, 2018 | $28.42 | $29.17 | $28.03 | $28.33 | -0.60% | 330,931 |
| Sep 17, 2018 | $29.72 | $30.20 | $28.10 | $28.50 | -3.98% | 1,046,282 |
| Sep 10, 2018 | $31.44 | $32.21 | $29.18 | $29.68 | -5.24% | 295,727 |
| Sep 4, 2018 | $31.70 | $32.21 | $30.74 | $31.32 | -1.54% | 208,306 |
| Aug 27, 2018 | $32.95 | $32.95 | $31.50 | $31.81 | -2.93% | 269,591 |
| Aug 20, 2018 | $33.05 | $33.28 | $32.41 | $32.77 | -0.43% | 238,366 |
| Aug 13, 2018 | $32.34 | $32.94 | $31.54 | $32.91 | +1.57% | 363,693 |
| Aug 6, 2018 | $31.87 | $33.62 | $31.50 | $32.40 | +1.44% | 313,948 |
| Jul 30, 2018 | $30.11 | $32.52 | $29.46 | $31.94 | +6.22% | 412,305 |
| Jul 23, 2018 | $31.36 | $31.48 | $29.90 | $30.07 | -4.51% | 229,157 |
| Jul 16, 2018 | $31.95 | $32.01 | $31.31 | $31.49 | -1.10% | 192,565 |
| Jul 9, 2018 | $32.59 | $32.80 | $31.71 | $31.84 | -2.21% | 200,716 |
| Jul 2, 2018 | $31.49 | $32.73 | $31.37 | $32.56 | +2.71% | 143,084 |
| Jun 25, 2018 | $31.48 | $32.13 | $31.15 | $31.70 | +0.57% | 260,446 |
| Jun 18, 2018 | $32.46 | $32.92 | $31.29 | $31.52 | -3.28% | 361,368 |
| Jun 11, 2018 | $32.45 | $32.82 | $31.69 | $32.59 | +0.68% | 326,263 |
| Jun 4, 2018 | $32.33 | $33.48 | $32.22 | $32.37 | +0.28% | 272,593 |
| May 29, 2018 | $31.83 | $32.29 | $31.40 | $32.28 | +1.16% | 343,982 |
| May 21, 2018 | $31.91 | $32.45 | $31.46 | $31.91 | +1.11% | 453,992 |
| May 14, 2018 | $32.09 | $32.85 | $31.43 | $31.56 | -0.16% | 366,171 |
| May 7, 2018 | $30.92 | $32.00 | $30.39 | $31.61 | +2.76% | 390,354 |
| Apr 30, 2018 | $30.10 | $31.26 | $28.97 | $30.76 | +2.16% | 700,983 |
| Apr 23, 2018 | $35.00 | $35.00 | $29.71 | $30.11 | -13.85% | 679,900 |
| Apr 16, 2018 | $35.74 | $36.54 | $34.27 | $34.95 | -7.95% | 799,243 |
| Apr 9, 2018 | $37.77 | $38.65 | $36.90 | $37.97 | +0.98% | 207,323 |
| Apr 2, 2018 | $36.27 | $38.23 | $35.21 | $37.60 | +3.72% | 260,488 |
| Mar 26, 2018 | $36.29 | $36.82 | $35.75 | $36.25 | +0.42% | 201,151 |
| Mar 19, 2018 | $37.10 | $37.23 | $35.68 | $36.10 | -3.27% | 217,664 |
| Mar 12, 2018 | $36.27 | $37.49 | $36.06 | $37.32 | +3.09% | 319,483 |
| Mar 5, 2018 | $35.63 | $36.39 | $35.00 | $36.20 | +0.84% | 202,436 |
| Feb 26, 2018 | $35.49 | $36.02 | $34.63 | $35.90 | +1.36% | 222,701 |
| Feb 20, 2018 | $34.67 | $35.45 | $34.20 | $35.42 | +1.37% | 190,591 |
| Feb 12, 2018 | $35.22 | $35.60 | $33.59 | $34.94 | -1.08% | 255,996 |
| Feb 5, 2018 | $35.08 | $36.15 | $33.00 | $35.32 | -0.11% | 367,086 |
| Jan 29, 2018 | $36.36 | $36.59 | $34.65 | $35.36 | -3.20% | 286,372 |
| Jan 22, 2018 | $36.55 | $36.89 | $34.00 | $36.53 | -0.76% | 310,409 |
| Jan 16, 2018 | $36.62 | $37.06 | $35.51 | $36.81 | +1.24% | 158,348 |
| Jan 8, 2018 | $35.91 | $37.06 | $35.00 | $36.36 | +1.51% | 211,802 |
| Jan 2, 2018 | $36.12 | $36.85 | $35.50 | $35.82 | -0.14% | 213,724 |
| Dec 26, 2017 | $35.11 | $36.15 | $34.97 | $35.87 | +1.87% | 163,404 |
| Dec 18, 2017 | $36.19 | $36.70 | $34.78 | $35.21 | -1.73% | 144,329 |
| Dec 11, 2017 | $35.99 | $36.15 | $34.60 | $35.83 | -0.56% | 334,229 |
| Dec 4, 2017 | $36.78 | $37.49 | $35.77 | $36.03 | -0.28% | 294,924 |
| Nov 27, 2017 | $36.48 | $37.95 | $35.33 | $36.13 | -0.74% | 349,171 |
| Nov 20, 2017 | $35.62 | $36.75 | $35.50 | $36.40 | +2.33% | 131,173 |
| Nov 13, 2017 | $34.83 | $35.88 | $34.64 | $35.57 | +1.86% | 195,645 |
| Nov 6, 2017 | $36.48 | $36.74 | $34.07 | $34.92 | -4.20% | 266,616 |
| Oct 30, 2017 | $38.96 | $38.96 | $36.24 | $36.45 | -6.20% | 329,722 |
| Oct 23, 2017 | $37.33 | $39.21 | $35.89 | $38.86 | +6.44% | 591,711 |
| Oct 16, 2017 | $37.12 | $37.94 | $36.01 | $36.51 | -1.91% | 310,636 |
| Oct 9, 2017 | $35.96 | $37.43 | $35.84 | $37.22 | +3.19% | 256,982 |
| Oct 2, 2017 | $35.66 | $36.41 | $35.05 | $36.07 | +1.23% | 255,098 |
| Sep 25, 2017 | $33.16 | $36.10 | $33.15 | $35.63 | +6.90% | 422,833 |
| Sep 18, 2017 | $32.50 | $33.92 | $32.40 | $33.33 | +1.15% | 276,523 |
| Sep 11, 2017 | $31.84 | $33.01 | $31.84 | $32.95 | +1.48% | 501,404 |
| Sep 5, 2017 | $30.45 | $32.99 | $30.45 | $32.47 | +3.94% | 315,934 |
| Aug 28, 2017 | $31.45 | $31.56 | $30.64 | $31.24 | -0.67% | 267,626 |
| Aug 21, 2017 | $29.90 | $31.71 | $29.87 | $31.45 | +4.24% | 363,006 |
| Aug 14, 2017 | $30.94 | $31.23 | $29.63 | $30.17 | -1.89% | 273,831 |
| Aug 7, 2017 | $32.15 | $32.32 | $30.42 | $30.75 | -4.32% | 375,338 |
| Jul 31, 2017 | $32.16 | $33.04 | $31.26 | $32.14 | -2.40% | 618,617 |
| Jul 24, 2017 | $30.23 | $33.52 | $27.98 | $32.93 | +8.97% | 556,134 |
| Jul 17, 2017 | $29.31 | $30.80 | $29.20 | $30.22 | +1.65% | 341,772 |
| Jul 10, 2017 | $30.16 | $30.25 | $29.17 | $29.73 | -0.10% | 300,774 |
| Jul 3, 2017 | $31.07 | $31.24 | $29.42 | $29.76 | -3.38% | 197,355 |
| Jun 26, 2017 | $29.17 | $30.95 | $28.78 | $30.80 | +6.50% | 289,786 |
| Jun 19, 2017 | $29.24 | $29.60 | $28.00 | $28.92 | -1.43% | 261,015 |
| Jun 12, 2017 | $29.94 | $31.09 | $28.76 | $29.34 | -2.78% | 261,492 |
| Jun 5, 2017 | $29.10 | $30.25 | $28.22 | $30.18 | +3.64% | 256,798 |
| May 30, 2017 | $27.70 | $29.32 | $27.48 | $29.12 | +5.51% | 182,416 |
| May 22, 2017 | $27.57 | $28.01 | $27.21 | $27.60 | +0.55% | 207,539 |
| May 15, 2017 | $27.56 | $28.09 | $27.11 | $27.45 | -0.22% | 298,079 |
| May 8, 2017 | $27.62 | $28.30 | $27.29 | $27.51 | +0.22% | 379,878 |
| May 1, 2017 | $28.15 | $28.37 | $26.91 | $27.45 | -2.21% | 281,851 |
| Apr 24, 2017 | $28.08 | $29.65 | $27.71 | $28.07 | +1.59% | 504,169 |
| Apr 17, 2017 | $26.52 | $28.33 | $26.52 | $27.63 | +3.64% | 237,147 |
| Apr 10, 2017 | $27.24 | $27.64 | $26.38 | $26.66 | -2.20% | 176,608 |
| Apr 3, 2017 | $28.39 | $28.45 | $26.51 | $27.26 | -3.98% | 221,898 |
| Mar 27, 2017 | $26.52 | $28.65 | $26.52 | $28.39 | +5.19% | 251,683 |
| Mar 20, 2017 | $28.05 | $28.05 | $26.56 | $26.99 | -3.88% | 236,354 |
| Mar 13, 2017 | $27.51 | $28.23 | $26.82 | $28.08 | +1.81% | 278,545 |
| Mar 6, 2017 | $27.16 | $28.26 | $26.36 | $27.58 | +0.58% | 373,294 |
| Feb 27, 2017 | $27.83 | $28.09 | $26.97 | $27.42 | -2.04% | 330,871 |
| Feb 21, 2017 | $28.14 | $28.27 | $27.60 | $27.99 | -0.14% | 294,059 |
| Feb 13, 2017 | $28.54 | $29.00 | $27.68 | $28.03 | -0.99% | 350,563 |
| Feb 6, 2017 | $26.75 | $28.35 | $26.03 | $28.31 | +5.12% | 438,492 |
| Jan 30, 2017 | $27.82 | $27.82 | $26.13 | $26.93 | -4.64% | 585,097 |
| Jan 23, 2017 | $30.50 | $31.52 | $27.59 | $28.24 | -7.74% | 720,783 |
| Jan 17, 2017 | $30.91 | $31.28 | $29.78 | $30.61 | -1.39% | 181,074 |
| Jan 9, 2017 | $31.29 | $31.74 | $30.39 | $31.04 | -1.40% | 290,306 |
| Jan 3, 2017 | $32.65 | $33.78 | $31.45 | $31.48 | -3.52% | 279,313 |
| Dec 27, 2016 | $32.98 | $33.59 | $32.11 | $32.63 | -0.67% | 148,918 |
| Dec 19, 2016 | $33.92 | $34.43 | $32.60 | $32.85 | -2.67% | 326,534 |
| Dec 12, 2016 | $34.47 | $34.51 | $33.33 | $33.75 | -2.65% | 419,699 |
| Dec 5, 2016 | $30.90 | $34.70 | $30.77 | $34.67 | +13.23% | 607,546 |
| Nov 28, 2016 | $32.17 | $32.19 | $30.07 | $30.62 | -4.82% | 381,295 |
| Nov 21, 2016 | $30.84 | $32.37 | $30.45 | $32.17 | +4.82% | 221,849 |
| Nov 14, 2016 | $30.35 | $30.99 | $29.46 | $30.69 | – | 595,913 |
Seasonality
UFI 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% | 1.1% | -8.7% | -3.1% | 4.2% | 0.3% | 0.6% | 0.9% | 0.7% | -0.4% | -5.1% | 3.2% |
| Months up | 3 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 2 of 9 | 6 of 9 |
| 2026 | 10.3% | 1.8% | -9.2% | 2.0% | 9.1% | 19.6% | 34.7% | 15.5% | -11.6% | -9.6% | ||
| 2025 | 1.3% | -10.4% | -15.2% | 5.8% | -1.4% | 4.0% | -13.0% | -2.6% | 7.7% | -6.3% | -21.7% | 0.3% |
| 2024 | -5.1% | -7.0% | 1.9% | -0.3% | 9.7% | -10.1% | -4.4% | 21.3% | 7.5% | -16.6% | -9.2% | 12.4% |
| 2023 | -0.7% | 21.1% | -21.1% | 7.5% | -17.9% | 11.9% | -2.0% | -12.3% | 2.3% | -5.4% | -3.3% | 2.5% |
| 2022 | -17.9% | -1.3% | -3.6% | -19.0% | 7.8% | -11.1% | -3.1% | -16.7% | -16.3% | -4.1% | -3.9% | -1.7% |
| 2021 | 35.0% | 4.1% | 10.5% | -1.9% | 1.8% | -11.5% | -3.2% | -1.5% | -5.6% | 9.5% | -15.2% | 13.6% |
| 2020 | -14.8% | -0.7% | -46.0% | -10.4% | 32.7% | -6.2% | -7.1% | 2.3% | 5.0% | 16.7% | 1.0% | 17.2% |
| 2019 | -6.3% | 3.4% | -12.5% | 4.4% | -6.7% | -3.6% | 3.0% | 2.8% | 13.9% | 24.5% | -10.8% | 3.7% |
| 2018 | -0.7% | -1.7% | 3.6% | -18.3% | 6.4% | 0.6% | -4.8% | 5.4% | -10.9% | -19.2% | 21.3% | -17.8% |
| 2017 | -17.6% | 1.5% | 4.0% | -1.1% | 0.2% | 9.5% | 6.4% | -5.1% | 14.6% | 6.8% | -4.0% | -1.8% |