ProShares Trust II (UGL) stock
UGLNYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, BOIL, EUO, GLL, KOLD, SCO, SVXY, UCO, ULE, UVXY, VIXM, VIXY, YCL, YCS, ZSL
$39.46−2.97 (-7.00%)
Close on Oct 30, 2026Market cap $5.19BP/E –Yield –
Price history
ProShares Trust II share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.46
-7.00% on the day
52-week range
$39.21 – $90.40
-56.3% from the high
Change over 52 weeks
-19.9%
From $49.25 on Oct 30, 2025
Average volume
2.56M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $42.15 | $43.61 | $39.21 | $39.46 | -6.00% | 13,115,474 |
| Oct 19, 2026 | $45.59 | $45.71 | $41.49 | $41.98 | -8.30% | 14,276,303 |
| Oct 12, 2026 | $45.97 | $46.44 | $43.73 | $45.78 | -1.44% | 12,717,515 |
| Oct 5, 2026 | $45.59 | $46.61 | $44.00 | $46.45 | +2.13% | 11,406,803 |
| Sep 28, 2026 | $45.42 | $46.65 | $44.73 | $45.48 | -6.90% | 16,823,697 |
| Sep 21, 2026 | $50.57 | $50.73 | $47.80 | $48.85 | -3.97% | 13,083,921 |
| Sep 14, 2026 | $48.54 | $51.31 | $47.63 | $50.87 | +1.11% | 15,631,609 |
| Sep 8, 2026 | $51.52 | $52.32 | $49.48 | $50.31 | -4.01% | 11,325,047 |
| Aug 31, 2026 | $52.81 | $54.19 | $49.85 | $52.41 | -1.24% | 18,333,599 |
| Aug 24, 2026 | $58.46 | $58.66 | $52.76 | $53.07 | -7.04% | 20,126,956 |
| Aug 17, 2026 | $51.62 | $57.45 | $50.47 | $57.09 | +11.13% | 17,458,098 |
| Aug 10, 2026 | $50.48 | $52.94 | $50.06 | $51.37 | +1.34% | 11,274,888 |
| Aug 3, 2026 | $43.79 | $51.26 | $43.48 | $50.69 | +14.71% | 13,372,734 |
| Jul 27, 2026 | $44.86 | $45.74 | $43.05 | $44.19 | -0.43% | 10,432,119 |
| Jul 20, 2026 | $43.39 | $46.86 | $43.18 | $44.38 | +1.86% | 5,831,038 |
| Jul 13, 2026 | $44.73 | $45.50 | $42.42 | $43.57 | -4.79% | 7,071,775 |
| Jul 6, 2026 | $46.61 | $47.46 | $43.89 | $45.76 | -0.85% | 6,309,723 |
| Jun 29, 2026 | $44.34 | $46.67 | $43.47 | $46.15 | +2.31% | 8,157,092 |
| Jun 22, 2026 | $47.81 | $48.37 | $42.68 | $45.11 | -7.03% | 9,703,082 |
| Jun 15, 2026 | $51.78 | $52.47 | $48.17 | $48.52 | +0.06% | 10,765,583 |
| Jun 8, 2026 | $51.48 | $52.27 | $44.95 | $48.49 | -5.26% | 23,959,461 |
| Jun 1, 2026 | $54.87 | $56.06 | $51.07 | $51.18 | -10.05% | 12,924,742 |
| May 26, 2026 | $56.40 | $58.14 | $53.39 | $56.90 | +1.52% | 9,571,914 |
| May 18, 2026 | $57.71 | $58.02 | $55.01 | $56.05 | -1.74% | 9,577,771 |
| May 11, 2026 | $61.92 | $62.45 | $56.15 | $57.04 | -7.69% | 7,635,784 |
| May 4, 2026 | $57.70 | $62.87 | $56.14 | $61.79 | +4.73% | 11,286,297 |
| Apr 27, 2026 | $61.39 | $61.45 | $56.47 | $59.00 | -4.59% | 9,030,346 |
| Apr 20, 2026 | $64.83 | $64.90 | $60.49 | $61.84 | -5.80% | 9,885,547 |
| Apr 13, 2026 | $62.54 | $66.53 | $61.61 | $65.65 | +3.84% | 10,689,800 |
| Apr 6, 2026 | $60.90 | $64.33 | $59.29 | $63.22 | +3.66% | 11,594,705 |
| Mar 30, 2026 | $58.51 | $64.24 | $56.63 | $60.99 | +6.72% | 15,376,009 |
| Mar 23, 2026 | $54.85 | $58.93 | $53.33 | $57.15 | -0.12% | 36,198,260 |
| Mar 16, 2026 | $71.58 | $72.11 | $56.63 | $57.22 | -19.95% | 18,392,687 |
| Mar 9, 2026 | $73.86 | $78.10 | $71.25 | $71.48 | -5.44% | 13,397,650 |
| Mar 2, 2026 | $81.26 | $81.90 | $70.93 | $75.59 | -4.63% | 26,734,096 |
| Feb 23, 2026 | $76.45 | $79.34 | $74.71 | $79.26 | +6.33% | 17,225,843 |
| Feb 17, 2026 | $68.81 | $74.57 | $67.38 | $74.54 | +2.49% | 18,888,111 |
| Feb 9, 2026 | $72.50 | $74.81 | $68.33 | $72.73 | +2.97% | 28,093,822 |
| Feb 2, 2026 | $64.48 | $73.01 | $61.04 | $70.63 | +4.07% | 57,996,827 |
| Jan 26, 2026 | $76.19 | $90.40 | $63.24 | $67.87 | -7.60% | 101,782,551 |
| Jan 20, 2026 | $66.96 | $73.72 | $66.17 | $73.45 | +17.80% | 20,987,647 |
| Jan 12, 2026 | $62.64 | $64.10 | $61.07 | $62.35 | +3.07% | 15,986,739 |
| Jan 5, 2026 | $58.26 | $60.75 | $58.17 | $60.49 | +8.21% | 16,433,640 |
| Dec 29, 2025 | $57.77 | $57.77 | $55.28 | $55.90 | -9.62% | 17,044,362 |
| Dec 22, 2025 | $59.20 | $62.46 | $58.83 | $61.85 | +8.93% | 17,668,087 |
| Dec 15, 2025 | $56.45 | $57.80 | $55.38 | $56.78 | +1.88% | 22,241,423 |
| Dec 8, 2025 | $53.40 | $57.20 | $52.55 | $55.73 | +4.72% | 19,523,305 |
| Dec 1, 2025 | $54.49 | $54.71 | $52.26 | $53.22 | -0.91% | 13,867,207 |
| Nov 24, 2025 | $50.18 | $53.72 | $50.02 | $53.71 | +7.53% | 11,325,013 |
| Nov 17, 2025 | $50.01 | $51.64 | $48.51 | $49.95 | -1.13% | 14,476,511 |
| Nov 10, 2025 | $50.69 | $53.93 | $49.10 | $50.52 | +3.76% | 15,715,703 |
| Nov 3, 2025 | $48.92 | $49.42 | $46.88 | $48.69 | +0.02% | 11,075,405 |
| Oct 27, 2025 | $49.53 | $49.69 | $46.68 | $48.68 | -5.18% | 22,859,231 |
| Oct 20, 2025 | $57.16 | $58.75 | $49.06 | $51.34 | -6.18% | 30,303,698 |
| Oct 13, 2025 | $51.44 | $57.00 | $51.21 | $54.72 | +10.72% | 35,238,267 |
| Oct 6, 2025 | $47.72 | $50.75 | $47.60 | $49.42 | +5.96% | 16,733,786 |
| Sep 29, 2025 | $45.19 | $46.91 | $44.96 | $46.64 | +6.24% | 10,251,978 |
| Sep 22, 2025 | $43.02 | $44.51 | $42.80 | $43.90 | +4.23% | 10,245,795 |
| Sep 15, 2025 | $41.52 | $42.70 | $40.83 | $42.12 | +1.91% | 8,966,395 |
| Sep 8, 2025 | $40.89 | $42.03 | $40.72 | $41.33 | +2.02% | 8,780,644 |
| Sep 2, 2025 | $38.39 | $40.70 | $38.23 | $40.51 | +7.48% | 11,055,054 |
| Aug 25, 2025 | $35.38 | $37.76 | $35.38 | $37.69 | +5.96% | 6,287,006 |
| Aug 18, 2025 | $34.96 | $35.69 | $34.35 | $35.57 | +2.04% | 3,633,358 |
| Aug 11, 2025 | $35.31 | $35.66 | $34.70 | $34.86 | -4.23% | 4,319,523 |
| Aug 4, 2025 | $35.81 | $37.28 | $35.62 | $36.40 | +2.85% | 7,668,443 |
| Jul 28, 2025 | $34.87 | $35.49 | $33.54 | $35.39 | +0.83% | 5,801,408 |
| Jul 21, 2025 | $36.27 | $37.43 | $34.83 | $35.10 | -0.82% | 9,527,895 |
| Jul 14, 2025 | $35.60 | $36.07 | $34.68 | $35.39 | -0.98% | 5,316,515 |
| Jul 7, 2025 | $34.69 | $35.96 | $34.18 | $35.74 | +1.62% | 4,451,309 |
| Jun 30, 2025 | $34.11 | $35.70 | $34.02 | $35.17 | +3.81% | 3,176,038 |
| Jun 23, 2025 | $36.00 | $36.57 | $33.52 | $33.88 | -5.76% | 5,633,552 |
| Jun 16, 2025 | $37.11 | $37.12 | $35.75 | $35.95 | -4.06% | 4,411,846 |
| Jun 9, 2025 | $34.99 | $37.80 | $34.90 | $37.47 | +7.19% | 6,871,315 |
| Jun 2, 2025 | $35.92 | $36.59 | $34.91 | $34.96 | +0.98% | 9,068,100 |
| May 26, 2025 | $143.70 | $144.93 | $34.14 | $34.62 | -4.21% | 6,634,443 |
| May 19, 2025 | $33.48 | $36.23 | $33.17 | $36.14 | +10.77% | 10,924,756 |
| May 12, 2025 | $33.65 | $34.05 | $32.11 | $32.63 | -8.35% | 10,059,320 |
| May 5, 2025 | $35.53 | $37.78 | $34.75 | $35.60 | +5.61% | 11,083,308 |
| Apr 28, 2025 | $35.20 | $36.32 | $33.10 | $33.71 | -4.51% | 9,501,196 |
| Apr 21, 2025 | $37.78 | $38.45 | $34.30 | $35.30 | -1.36% | 20,230,104 |
| Apr 14, 2025 | $33.41 | $36.28 | $33.18 | $35.79 | +5.35% | 10,174,844 |
| Apr 7, 2025 | $29.87 | $34.28 | $28.48 | $33.97 | +12.67% | 19,163,820 |
| Mar 31, 2025 | $32.07 | $32.60 | $29.63 | $30.15 | -3.71% | 15,519,884 |
| Mar 24, 2025 | $30.15 | $31.47 | $29.76 | $31.31 | +4.06% | 5,462,564 |
| Mar 17, 2025 | $29.47 | $30.77 | $29.46 | $30.09 | +2.26% | 4,302,760 |
| Mar 10, 2025 | $27.79 | $29.73 | $27.36 | $29.42 | +5.01% | 5,246,012 |
| Mar 3, 2025 | $27.37 | $28.44 | $27.35 | $28.02 | +3.85% | 5,169,832 |
| Feb 24, 2025 | $28.76 | $28.94 | $26.59 | $26.98 | -5.61% | 6,267,324 |
| Feb 18, 2025 | $28.40 | $28.87 | $28.30 | $28.59 | +3.66% | 3,860,948 |
| Feb 10, 2025 | $28.20 | $28.76 | $27.45 | $27.58 | +0.61% | 5,333,256 |
| Feb 3, 2025 | $26.77 | $27.84 | $26.63 | $27.41 | +4.07% | 6,214,320 |
| Jan 27, 2025 | $25.45 | $26.92 | $25.05 | $26.34 | +1.87% | 5,895,892 |
| Jan 21, 2025 | $25.19 | $26.18 | $25.18 | $25.85 | +2.89% | 3,020,024 |
| Jan 13, 2025 | $24.17 | $25.48 | $23.96 | $25.13 | +1.58% | 3,919,504 |
| Jan 6, 2025 | $23.29 | $25.06 | $23.23 | $24.74 | +5.01% | 3,878,932 |
| Dec 30, 2024 | $23.07 | $23.97 | $22.80 | $23.56 | +1.57% | 2,100,220 |
| Dec 23, 2024 | $23.25 | $23.62 | $22.91 | $23.19 | -0.84% | 2,513,972 |
| Dec 16, 2024 | $23.98 | $24.02 | $22.63 | $23.39 | -1.62% | 3,714,632 |
| Dec 9, 2024 | $24.24 | $25.50 | $23.76 | $23.78 | +0.79% | 3,974,236 |
| Dec 2, 2024 | $23.89 | $24.05 | $23.44 | $23.59 | -2.25% | 2,282,656 |
| Nov 25, 2024 | $23.87 | $24.16 | $23.31 | $24.13 | -3.49% | 3,860,688 |
| Nov 18, 2024 | $23.20 | $25.14 | $23.20 | $25.00 | +11.28% | 4,028,580 |
| Nov 11, 2024 | $23.68 | $23.70 | $22.39 | $22.47 | -9.20% | 4,797,684 |
| Nov 4, 2024 | $25.86 | $26.00 | $24.13 | $24.75 | -3.67% | 4,106,280 |
| Oct 28, 2024 | $25.84 | $26.80 | $25.66 | $25.69 | -0.82% | 3,715,336 |
| Oct 21, 2024 | $25.81 | $26.05 | $25.26 | $25.90 | +1.51% | 4,213,156 |
| Oct 14, 2024 | $24.32 | $25.55 | $24.15 | $25.52 | +4.74% | 3,407,692 |
| Oct 7, 2024 | $24.24 | $24.47 | $23.45 | $24.36 | +0.17% | 3,762,852 |
| Sep 30, 2024 | $24.14 | $24.74 | $23.87 | $24.32 | -0.16% | 4,251,992 |
| Sep 23, 2024 | $24.01 | $24.86 | $23.93 | $24.36 | +2.14% | 4,135,436 |
| Sep 16, 2024 | $23.21 | $23.93 | $22.53 | $23.85 | +2.76% | 4,818,372 |
| Sep 9, 2024 | $21.82 | $23.26 | $21.66 | $23.21 | +7.00% | 4,128,536 |
| Sep 3, 2024 | $21.70 | $22.15 | $21.31 | $21.69 | -0.71% | 2,806,588 |
| Aug 26, 2024 | $22.32 | $22.33 | $21.72 | $21.85 | -0.88% | 2,241,996 |
| Aug 19, 2024 | $21.74 | $22.45 | $21.35 | $22.04 | +0.01% | 4,082,824 |
| Aug 12, 2024 | $20.99 | $22.05 | $20.80 | $22.04 | +6.49% | 5,004,884 |
| Aug 5, 2024 | $19.91 | $20.84 | $19.90 | $20.70 | -0.87% | 4,440,668 |
| Jul 29, 2024 | $20.20 | $21.53 | $19.81 | $20.88 | +3.91% | 4,926,204 |
| Jul 22, 2024 | $20.31 | $20.91 | $19.52 | $20.09 | -1.27% | 4,124,328 |
| Jul 15, 2024 | $20.71 | $21.86 | $20.25 | $20.35 | -1.38% | 3,905,428 |
| Jul 8, 2024 | $20.05 | $20.85 | $19.62 | $20.64 | +1.71% | 4,414,420 |
| Jul 1, 2024 | $19.28 | $20.35 | $19.17 | $20.29 | +5.33% | 2,479,376 |
| Jun 24, 2024 | $19.37 | $19.44 | $18.75 | $19.26 | +0.14% | 2,437,728 |
| Jun 17, 2024 | $19.30 | $19.98 | $19.07 | $19.23 | -1.09% | 2,746,324 |
| Jun 10, 2024 | $19.00 | $19.60 | $18.85 | $19.45 | +3.78% | 4,337,736 |
| Jun 3, 2024 | $19.55 | $20.28 | $18.74 | $18.74 | -3.64% | 5,678,724 |
| May 28, 2024 | $20.06 | $20.07 | $19.35 | $19.45 | -0.78% | 3,005,680 |
| May 20, 2024 | $21.09 | $21.42 | $19.55 | $19.60 | -6.94% | 4,094,560 |
| May 13, 2024 | $19.88 | $21.11 | $19.66 | $21.06 | +4.30% | 4,020,872 |
| May 6, 2024 | $19.58 | $20.35 | $19.27 | $20.19 | +5.31% | 3,949,944 |
| Apr 29, 2024 | $19.77 | $19.99 | $18.75 | $19.18 | -3.47% | 5,010,664 |
| Apr 22, 2024 | $19.85 | $19.98 | $19.40 | $19.87 | -4.22% | 5,333,376 |
| Apr 15, 2024 | $20.21 | $20.99 | $19.68 | $20.74 | +3.61% | 6,796,652 |
| Apr 8, 2024 | $19.87 | $21.51 | $19.62 | $20.02 | +1.56% | 8,999,828 |
| Apr 1, 2024 | $18.59 | $19.85 | $18.19 | $19.71 | +9.11% | 6,459,656 |
| Mar 25, 2024 | $17.31 | $18.13 | $17.27 | $18.07 | +5.24% | 2,777,472 |
| Mar 18, 2024 | $17.09 | $17.80 | $16.95 | $17.17 | +0.42% | 3,631,376 |
| Mar 11, 2024 | $17.47 | $17.57 | $17.02 | $17.09 | -2.05% | 3,150,292 |
| Mar 4, 2024 | $16.20 | $17.74 | $16.16 | $17.45 | +9.01% | 4,659,432 |
| Feb 26, 2024 | $15.18 | $16.09 | $15.14 | $16.01 | +4.49% | 2,497,352 |
| Feb 20, 2024 | $15.23 | $15.40 | $15.00 | $15.32 | +2.37% | 1,538,008 |
| Feb 12, 2024 | $15.03 | $15.14 | $14.55 | $14.97 | -1.48% | 1,701,864 |
| Feb 5, 2024 | $15.11 | $15.52 | $15.08 | $15.19 | -1.35% | 2,035,064 |
| Jan 29, 2024 | $15.37 | $15.85 | $15.18 | $15.40 | +1.68% | 3,194,036 |
| Jan 22, 2024 | $15.21 | $15.38 | $15.06 | $15.14 | -1.29% | 1,552,188 |
| Jan 16, 2024 | $15.55 | $15.56 | $14.95 | $15.34 | -1.90% | 1,730,668 |
| Jan 8, 2024 | $15.28 | $15.87 | $15.15 | $15.64 | +0.02% | 2,109,536 |
| Jan 2, 2024 | $16.00 | $16.08 | $15.44 | $15.64 | -2.08% | 2,322,652 |
| Dec 26, 2023 | $15.96 | $16.32 | $15.87 | $15.97 | +0.80% | 1,790,552 |
| Dec 18, 2023 | $15.41 | $16.11 | $15.38 | $15.84 | +3.28% | 1,931,496 |
| Dec 11, 2023 | $14.95 | $15.79 | $14.73 | $15.34 | +1.28% | 2,521,096 |
| Dec 4, 2023 | $15.82 | $15.96 | $15.02 | $15.14 | -6.73% | 3,527,772 |
| Nov 27, 2023 | $15.36 | $16.31 | $15.27 | $16.24 | +6.81% | 2,873,480 |
| Nov 20, 2023 | $14.68 | $15.30 | $14.66 | $15.20 | +1.97% | 1,278,680 |
| Nov 13, 2023 | $14.23 | $15.01 | $14.20 | $14.91 | +4.57% | 2,039,072 |
| Nov 6, 2023 | $15.05 | $15.05 | $14.21 | $14.26 | -5.91% | 2,330,648 |
| Oct 30, 2023 | $15.31 | $15.42 | $14.78 | $15.15 | -1.67% | 3,600,436 |
| Oct 23, 2023 | $14.99 | $15.44 | $14.69 | $15.41 | +2.61% | 2,743,340 |
| Oct 16, 2023 | $14.10 | $15.28 | $14.06 | $15.02 | +5.18% | 2,619,620 |
| Oct 9, 2023 | $13.09 | $14.31 | $13.06 | $14.28 | +11.00% | 2,562,272 |
| Oct 2, 2023 | $12.97 | $13.00 | $12.66 | $12.86 | -2.19% | 2,310,660 |
| Sep 25, 2023 | $14.29 | $14.34 | $13.13 | $13.15 | -8.22% | 2,206,652 |
| Sep 18, 2023 | $14.37 | $14.67 | $14.16 | $14.33 | +0.15% | 1,379,556 |
| Sep 11, 2023 | $14.42 | $14.44 | $13.98 | $14.31 | +0.18% | 1,480,232 |
| Sep 5, 2023 | $14.50 | $14.51 | $14.24 | $14.28 | -2.39% | 1,468,824 |
| Aug 28, 2023 | $14.26 | $14.78 | $14.25 | $14.63 | +2.63% | 2,114,144 |
| Aug 21, 2023 | $14.00 | $14.39 | $13.85 | $14.26 | +2.52% | 1,861,568 |
| Aug 14, 2023 | $14.17 | $14.29 | $13.84 | $13.91 | -2.70% | 1,753,428 |
| Aug 7, 2023 | $14.73 | $14.73 | $14.28 | $14.29 | -3.07% | 1,716,756 |
| Jul 31, 2023 | $15.15 | $15.26 | $14.61 | $14.74 | -2.11% | 1,848,636 |
| Jul 24, 2023 | $15.13 | $15.38 | $14.81 | $15.06 | -0.45% | 1,680,016 |
| Jul 17, 2023 | $14.96 | $15.49 | $14.90 | $15.13 | +0.52% | 1,619,696 |
| Jul 10, 2023 | $14.55 | $15.16 | $14.54 | $15.05 | +2.93% | 1,636,216 |
| Jul 3, 2023 | $14.62 | $14.76 | $14.29 | $14.62 | +0.43% | 1,047,064 |
| Jun 26, 2023 | $14.72 | $14.74 | $14.16 | $14.56 | -0.14% | 1,609,876 |
| Jun 20, 2023 | $14.90 | $14.90 | $14.48 | $14.58 | -3.87% | 1,829,332 |
| Jun 12, 2023 | $15.22 | $15.31 | $14.93 | $15.17 | -0.60% | 1,733,728 |
| Jun 5, 2023 | $15.07 | $15.44 | $14.97 | $15.26 | +0.96% | 1,083,952 |
| May 30, 2023 | $15.24 | $15.65 | $15.10 | $15.11 | 0.00% | 1,816,868 |
| May 22, 2023 | $15.54 | $15.64 | $14.99 | $15.11 | -3.03% | 2,278,944 |
| May 15, 2023 | $16.28 | $16.37 | $15.22 | $15.59 | -3.83% | 2,593,040 |
| May 8, 2023 | $16.41 | $16.72 | $16.16 | $16.21 | -0.89% | 2,446,156 |
| May 1, 2023 | $16.13 | $17.04 | $15.75 | $16.35 | +2.73% | 3,620,720 |
| Apr 24, 2023 | $15.80 | $16.24 | $15.66 | $15.92 | +0.57% | 2,274,036 |
| Apr 17, 2023 | $16.14 | $16.32 | $15.65 | $15.83 | -2.48% | 2,277,208 |
| Apr 10, 2023 | $16.06 | $16.96 | $15.90 | $16.23 | -0.32% | 2,496,132 |
| Apr 3, 2023 | $15.87 | $16.70 | $15.78 | $16.28 | +3.33% | 2,924,420 |
| Mar 27, 2023 | $15.42 | $15.97 | $15.36 | $15.76 | -0.83% | 2,245,792 |
| Mar 20, 2023 | $15.99 | $16.31 | $15.25 | $15.89 | -0.23% | 3,827,936 |
| Mar 13, 2023 | $14.73 | $16.09 | $14.67 | $15.92 | +11.66% | 4,318,360 |
| Mar 6, 2023 | $14.04 | $14.26 | $13.42 | $14.26 | +1.28% | 1,804,588 |
| Feb 27, 2023 | $13.51 | $14.10 | $13.46 | $14.08 | +4.90% | 1,900,056 |
| Feb 21, 2023 | $13.91 | $13.95 | $13.38 | $13.42 | -3.63% | 1,475,384 |
| Feb 13, 2023 | $14.17 | $14.29 | $13.64 | $13.93 | -2.42% | 1,888,392 |
| Feb 6, 2023 | $14.42 | $14.65 | $14.17 | $14.27 | -0.26% | 1,751,928 |
| Jan 30, 2023 | $15.34 | $15.76 | $14.26 | $14.31 | -6.64% | 3,125,684 |
| Jan 23, 2023 | $15.21 | $15.68 | $15.12 | $15.33 | -0.19% | 1,620,024 |
| Jan 17, 2023 | $15.19 | $15.49 | $14.97 | $15.36 | +0.53% | 1,842,300 |
| Jan 9, 2023 | $14.60 | $15.30 | $14.46 | $15.28 | +5.56% | 2,335,448 |
| Jan 3, 2023 | $14.09 | $14.51 | $13.83 | $14.47 | +4.72% | 2,615,164 |
| Dec 27, 2022 | $13.55 | $13.99 | $13.44 | $13.82 | +2.73% | 1,476,600 |
| Dec 19, 2022 | $13.40 | $13.88 | $13.27 | $13.45 | +0.39% | 1,465,016 |
| Dec 12, 2022 | $13.38 | $13.93 | $13.13 | $13.40 | -0.67% | 1,871,864 |
| Dec 5, 2022 | $13.43 | $13.65 | $13.06 | $13.49 | -0.44% | 1,592,080 |
| Nov 28, 2022 | $12.87 | $13.65 | $12.71 | $13.55 | +4.86% | 2,583,888 |
| Nov 21, 2022 | $12.81 | $12.95 | $12.64 | $12.92 | +0.45% | 1,546,080 |
| Nov 14, 2022 | $13.12 | $13.44 | $12.86 | $12.86 | -2.24% | 1,981,496 |
| Nov 7, 2022 | $11.88 | $13.17 | $11.82 | $13.16 | +10.38% | 2,545,272 |
| Oct 31, 2022 | $11.28 | $11.93 | $11.02 | $11.92 | +4.35% | 1,848,468 |
| Oct 24, 2022 | $11.48 | $11.82 | $11.32 | $11.42 | -1.41% | 1,564,452 |
| Oct 17, 2022 | $11.73 | $11.78 | $11.17 | $11.59 | +1.32% | 1,607,864 |
| Oct 10, 2022 | $11.90 | $12.02 | $11.39 | $11.43 | -6.29% | 1,836,788 |
| Oct 3, 2022 | $11.84 | $12.70 | $11.81 | $12.20 | +4.01% | 2,090,468 |
| Sep 26, 2022 | $11.50 | $11.92 | $11.17 | $11.73 | +2.24% | 2,539,552 |
| Sep 19, 2022 | $11.77 | $12.12 | $11.43 | $11.48 | -3.72% | 2,460,836 |
| Sep 12, 2022 | $12.77 | $12.84 | $11.69 | $11.92 | -5.24% | 2,952,916 |
| Sep 6, 2022 | $12.46 | $12.64 | $12.30 | $12.58 | +0.80% | 1,228,512 |
| Aug 29, 2022 | $12.91 | $13.01 | $12.18 | $12.48 | -3.22% | 1,885,796 |
| Aug 22, 2022 | $12.89 | $13.25 | $12.84 | $12.89 | -1.30% | 1,363,788 |
| Aug 15, 2022 | $13.62 | $13.64 | $13.05 | $13.06 | -6.23% | 1,713,572 |
| Aug 8, 2022 | $13.63 | $13.95 | $13.62 | $13.93 | +3.07% | 1,681,572 |
| Aug 1, 2022 | $13.48 | $13.84 | $13.21 | $13.52 | +1.18% | 2,318,204 |
| Jul 25, 2022 | $12.77 | $13.42 | $12.62 | $13.36 | +4.56% | 2,276,976 |
| Jul 18, 2022 | $12.70 | $13.01 | $12.36 | $12.78 | +1.96% | 2,293,896 |
| Jul 11, 2022 | $13.01 | $13.12 | $12.41 | $12.53 | -4.17% | 1,472,476 |
| Jul 5, 2022 | $13.92 | $13.92 | $12.94 | $13.08 | -7.35% | 2,536,120 |
| Jun 27, 2022 | $14.51 | $14.52 | $13.88 | $14.11 | -2.12% | 2,214,300 |
| Jun 21, 2022 | $14.60 | $14.80 | $14.38 | $14.42 | -1.50% | 1,882,772 |
| Jun 13, 2022 | $14.62 | $14.90 | $14.11 | $14.64 | -3.97% | 3,772,692 |
| Jun 6, 2022 | $14.92 | $15.30 | $14.50 | $15.24 | +2.47% | 2,651,836 |
| May 31, 2022 | $14.90 | $15.22 | $14.63 | $14.88 | -0.52% | 3,043,152 |
| May 23, 2022 | $15.02 | $15.24 | $14.76 | $14.95 | +0.81% | 2,427,000 |
| May 16, 2022 | $14.22 | $14.90 | $14.21 | $14.83 | +3.81% | 3,318,580 |
| May 9, 2022 | $15.26 | $15.26 | $14.15 | $14.29 | -7.75% | 4,962,700 |
| May 2, 2022 | $15.15 | $15.87 | $15.03 | $15.49 | -1.74% | 4,213,744 |
| Apr 25, 2022 | $15.81 | $16.07 | $15.51 | $15.76 | -3.80% | 4,254,788 |
| Apr 18, 2022 | $17.48 | $17.50 | $16.29 | $16.39 | -4.15% | 6,291,764 |
| Apr 11, 2022 | $16.97 | $17.28 | $16.59 | $17.10 | +2.67% | 5,060,064 |
| Apr 4, 2022 | $16.44 | $16.71 | $16.13 | $16.65 | +2.32% | 3,333,036 |
| Mar 28, 2022 | $16.48 | $16.78 | $15.80 | $16.27 | -3.47% | 5,486,612 |
| Mar 21, 2022 | $16.30 | $17.08 | $16.12 | $16.86 | +3.60% | 5,146,420 |
| Mar 14, 2022 | $17.05 | $17.07 | $15.78 | $16.27 | -6.75% | 7,608,424 |
| Mar 7, 2022 | $17.31 | $19.05 | $17.12 | $17.45 | +1.53% | 14,916,328 |
| Feb 28, 2022 | $16.29 | $17.23 | $15.86 | $17.19 | +8.39% | 11,495,968 |
| Feb 22, 2022 | $16.08 | $16.97 | $15.63 | $15.86 | -0.83% | 8,789,232 |
| Feb 14, 2022 | $15.39 | $16.06 | $15.13 | $15.99 | +3.85% | 7,230,080 |
| Feb 7, 2022 | $14.62 | $15.46 | $14.57 | $15.40 | +6.06% | 3,873,712 |
| Jan 31, 2022 | $14.34 | $14.56 | $14.20 | $14.52 | +2.16% | 4,143,324 |
| Jan 24, 2022 | $15.07 | $15.31 | $14.10 | $14.21 | -4.91% | 8,827,500 |
| Jan 18, 2022 | $14.70 | $15.21 | $14.61 | $14.95 | +1.67% | 3,034,856 |
| Jan 10, 2022 | $14.31 | $14.90 | $14.30 | $14.70 | +2.23% | 1,830,544 |
| Jan 3, 2022 | $14.59 | $14.94 | $14.21 | $14.38 | -3.83% | 3,083,432 |
| Dec 27, 2021 | $14.62 | $14.97 | $14.31 | $14.95 | +2.29% | 2,167,668 |
| Dec 20, 2021 | $14.42 | $14.65 | $14.24 | $14.62 | +1.40% | 1,560,260 |
| Dec 13, 2021 | $14.27 | $14.64 | $13.73 | $14.42 | +1.47% | 1,992,876 |
| Dec 6, 2021 | $14.15 | $14.30 | $14.08 | $14.21 | -0.15% | 1,307,192 |
| Nov 29, 2021 | $14.28 | $14.67 | $13.90 | $14.23 | -0.49% | 2,645,664 |
| Nov 22, 2021 | $14.84 | $14.93 | $14.20 | $14.30 | -6.84% | 1,765,916 |
| Nov 15, 2021 | $15.62 | $15.71 | $15.25 | $15.35 | -2.13% | 1,922,912 |
| Nov 8, 2021 | $14.97 | $15.72 | $14.91 | $15.68 | +5.51% | 2,286,608 |
| Nov 1, 2021 | $14.44 | $14.87 | $13.92 | $14.86 | +3.84% | 1,836,704 |
| Oct 25, 2021 | $14.66 | $14.76 | $14.13 | $14.31 | -1.22% | 2,341,048 |
| Oct 18, 2021 | $14.09 | $14.81 | $13.99 | $14.49 | +2.95% | 1,998,408 |
| Oct 11, 2021 | $13.87 | $14.60 | $13.84 | $14.08 | +1.24% | 2,394,624 |
| Oct 4, 2021 | $13.82 | $14.29 | $13.78 | $13.90 | -0.47% | 2,296,492 |
| Sep 27, 2021 | $13.85 | $14.03 | $13.36 | $13.97 | +1.54% | 1,814,232 |
| Sep 20, 2021 | $13.92 | $14.42 | $13.66 | $13.76 | -0.67% | 2,818,144 |
| Sep 13, 2021 | $14.50 | $14.80 | $13.75 | $13.85 | -4.20% | 2,667,152 |
| Sep 7, 2021 | $14.87 | $14.92 | $14.36 | $14.46 | -4.60% | 1,980,084 |
| Aug 30, 2021 | $14.91 | $15.24 | $14.76 | $15.15 | +1.02% | 2,461,112 |
| Aug 23, 2021 | $14.77 | $15.01 | $14.42 | $15.00 | +4.18% | 1,640,792 |
| Aug 16, 2021 | $14.40 | $14.57 | $14.30 | $14.40 | +0.33% | 1,793,580 |
| Aug 9, 2021 | $13.78 | $14.35 | $13.38 | $14.35 | +2.08% | 2,993,364 |
| Aug 2, 2021 | $14.89 | $15.28 | $14.03 | $14.06 | -6.16% | 5,795,880 |
| Jul 26, 2021 | $14.79 | $15.31 | $14.65 | $14.98 | +1.27% | 4,076,508 |
| Jul 19, 2021 | $14.97 | $15.19 | $14.69 | $14.79 | -1.05% | 2,865,832 |
| Jul 12, 2021 | $14.83 | $15.29 | $14.63 | $14.95 | +0.22% | 2,443,896 |
| Jul 6, 2021 | $14.92 | $15.04 | $14.64 | $14.92 | +2.24% | 2,454,336 |
| Jun 28, 2021 | $14.47 | $14.66 | $14.01 | $14.59 | +0.97% | 2,506,432 |
| Jun 21, 2021 | $14.45 | $14.71 | $14.35 | $14.45 | +1.90% | 2,683,696 |
| Jun 14, 2021 | $15.68 | $16.03 | $14.18 | $14.18 | -12.18% | 4,770,464 |
| Jun 7, 2021 | $16.40 | $16.59 | $16.11 | $16.15 | -1.78% | 1,980,984 |
| Jun 1, 2021 | $16.75 | $16.75 | $15.96 | $16.44 | -1.31% | 2,818,808 |
| May 24, 2021 | $16.26 | $16.72 | $16.21 | $16.66 | +2.51% | 2,453,020 |
| May 17, 2021 | $15.75 | $16.43 | $15.75 | $16.25 | +3.97% | 4,769,000 |
| May 10, 2021 | $15.67 | $15.67 | $15.19 | $15.63 | +1.10% | 2,949,892 |
| May 3, 2021 | $14.74 | $15.63 | $14.42 | $15.46 | +7.40% | 2,527,460 |
| Apr 26, 2021 | $14.58 | $14.66 | $14.20 | $14.40 | -0.91% | 1,644,080 |
| Apr 19, 2021 | $14.46 | $14.89 | $14.40 | $14.53 | -0.09% | 3,540,444 |
| Apr 12, 2021 | $13.92 | $14.61 | $13.75 | $14.54 | +3.75% | 2,111,756 |
| Apr 5, 2021 | $13.73 | $14.27 | $13.69 | $14.02 | +1.47% | 1,549,640 |
| Mar 29, 2021 | $13.73 | $13.82 | $13.05 | $13.81 | -0.45% | 2,145,300 |
| Mar 22, 2021 | $13.88 | $14.09 | $13.71 | $13.88 | -1.28% | 1,626,272 |
| Mar 15, 2021 | $13.87 | $14.19 | $13.65 | $14.06 | +2.27% | 2,212,832 |
| Mar 8, 2021 | $13.25 | $13.80 | $12.99 | $13.74 | +2.90% | 3,866,000 |
| Mar 1, 2021 | $14.00 | $14.07 | $13.22 | $13.36 | -3.38% | 4,271,972 |
| Feb 22, 2021 | $15.00 | $15.26 | $13.66 | $13.82 | -6.26% | 4,077,392 |
| Feb 16, 2021 | $14.94 | $15.30 | $14.52 | $14.75 | -4.50% | 3,586,296 |
| Feb 8, 2021 | $15.69 | $15.91 | $15.28 | $15.44 | +1.05% | 2,623,292 |
| Feb 1, 2021 | $16.30 | $16.34 | $14.84 | $15.28 | -3.57% | 3,331,744 |
| Jan 25, 2021 | $16.26 | $16.29 | $15.67 | $15.85 | -1.52% | 3,126,052 |
| Jan 19, 2021 | $15.89 | $16.39 | $15.73 | $16.09 | +3.12% | 2,829,872 |
| Jan 11, 2021 | $15.77 | $16.22 | $15.55 | $15.60 | -2.47% | 6,412,536 |
| Jan 4, 2021 | $17.77 | $18.00 | $15.67 | $16.00 | -6.17% | 7,477,628 |
| Dec 28, 2020 | $16.88 | $17.06 | $16.56 | $17.05 | +2.16% | 2,065,208 |
| Dec 21, 2020 | $16.71 | $16.83 | $16.35 | $16.69 | -0.39% | 1,833,984 |
| Dec 14, 2020 | $15.87 | $17.01 | $15.71 | $16.76 | +4.70% | 2,607,360 |
| Dec 7, 2020 | $16.02 | $16.65 | $15.76 | $16.00 | +0.27% | 2,600,232 |
| Nov 30, 2020 | $14.93 | $16.14 | $14.82 | $15.96 | +5.49% | 3,288,364 |
| Nov 23, 2020 | $16.52 | $16.54 | $14.95 | $15.13 | -9.13% | 3,741,408 |
| Nov 16, 2020 | $16.95 | $17.08 | $16.34 | $16.65 | -1.77% | 2,208,576 |
| Nov 9, 2020 | $16.83 | $17.06 | $16.25 | $16.95 | -6.88% | 4,508,872 |
| Nov 2, 2020 | $17.10 | $18.27 | $17.04 | $18.20 | +8.03% | 4,480,596 |
| Oct 26, 2020 | $17.37 | $17.51 | $16.58 | $16.85 | -2.95% | 2,629,836 |
| Oct 19, 2020 | $17.55 | $17.93 | $17.15 | $17.36 | +0.26% | 2,209,076 |
| Oct 12, 2020 | $17.81 | $17.85 | $17.08 | $17.32 | -3.31% | 2,167,400 |
| Oct 5, 2020 | $17.51 | $17.93 | $16.97 | $17.91 | +2.78% | 2,587,280 |
| Sep 28, 2020 | $16.88 | $17.61 | $16.74 | $17.43 | +4.45% | 3,781,684 |
| Sep 21, 2020 | $17.69 | $17.77 | $16.46 | $16.68 | -9.30% | 5,215,532 |
| Sep 14, 2020 | $18.51 | $18.81 | $18.04 | $18.39 | +0.73% | 3,023,944 |
| Sep 8, 2020 | $17.65 | $18.73 | $17.56 | $18.26 | +0.72% | 3,975,380 |
| Aug 31, 2020 | $18.75 | $19.20 | $17.78 | $18.13 | -2.98% | 8,191,456 |
| Aug 24, 2020 | $18.37 | $18.89 | $17.64 | $18.69 | +2.58% | 6,496,296 |
| Aug 17, 2020 | $18.83 | $19.73 | $17.88 | $18.22 | -0.67% | 6,705,796 |
| Aug 10, 2020 | $20.22 | $20.52 | $17.76 | $18.34 | -8.99% | 9,653,164 |
| Aug 3, 2020 | $19.08 | $20.96 | $18.89 | $20.15 | +4.88% | 8,257,952 |
| Jul 27, 2020 | $18.58 | $19.34 | $18.41 | $19.22 | +6.75% | 7,942,804 |
| Jul 20, 2020 | $16.42 | $18.10 | $16.33 | $18.00 | +10.18% | 5,421,932 |
| Jul 13, 2020 | $16.53 | $16.55 | $16.06 | $16.34 | +0.48% | 3,700,896 |
| Jul 6, 2020 | $16.18 | $16.78 | $16.02 | $16.26 | +1.47% | 5,278,376 |
| Jun 29, 2020 | $15.94 | $16.32 | $15.67 | $16.03 | +0.30% | 4,136,676 |
| Jun 22, 2020 | $15.72 | $16.06 | $15.44 | $15.98 | +3.25% | 3,764,788 |
| Jun 15, 2020 | $14.68 | $15.53 | $14.61 | $15.47 | +2.14% | 1,562,404 |
| Jun 8, 2020 | $14.39 | $15.44 | $14.34 | $15.15 | +6.11% | 2,446,664 |
| Jun 1, 2020 | $15.28 | $15.50 | $14.05 | $14.28 | -6.74% | 2,632,680 |
| May 26, 2020 | $15.35 | $15.46 | $14.56 | $15.31 | -0.95% | 1,517,128 |
| May 18, 2020 | $15.66 | $15.76 | $15.10 | $15.46 | -1.56% | 1,594,356 |
| May 11, 2020 | $14.88 | $15.80 | $14.63 | $15.70 | +5.23% | 1,611,756 |
| May 4, 2020 | $14.98 | $15.33 | $14.47 | $14.92 | +0.12% | 1,951,888 |
| Apr 27, 2020 | $15.42 | $15.43 | $14.51 | $14.91 | -3.84% | 2,308,252 |
| Apr 20, 2020 | $14.81 | $15.90 | $14.38 | $15.50 | +5.40% | 2,941,652 |
| Apr 13, 2020 | $15.41 | $16.37 | $14.64 | $14.71 | -4.40% | 3,287,796 |
| Apr 6, 2020 | $14.38 | $15.75 | $14.36 | $15.38 | +10.33% | 2,887,304 |
| Mar 30, 2020 | $13.90 | $14.07 | $12.86 | $13.94 | -0.46% | 2,286,684 |
| Mar 23, 2020 | $12.02 | $14.57 | $11.98 | $14.01 | +20.96% | 4,324,132 |
| Mar 16, 2020 | $11.09 | $12.54 | $10.90 | $11.58 | -4.08% | 6,148,912 |
| Mar 9, 2020 | $14.83 | $14.88 | $11.78 | $12.07 | -17.68% | 9,212,976 |
| Mar 2, 2020 | $13.32 | $14.98 | $13.10 | $14.67 | +12.14% | 4,201,428 |
| Feb 24, 2020 | $14.91 | $14.94 | $12.81 | $13.08 | -8.18% | 9,247,356 |
| Feb 18, 2020 | $13.38 | $14.34 | $13.31 | $14.24 | +7.80% | 2,047,552 |
| Feb 10, 2020 | $13.09 | $13.24 | $12.87 | $13.21 | +1.48% | 905,808 |
| Feb 3, 2020 | $13.18 | $13.20 | $12.67 | $13.02 | -2.18% | 2,606,548 |
| Jan 27, 2020 | $13.31 | $13.36 | $13.01 | $13.31 | +1.77% | 2,022,696 |
| Jan 21, 2020 | $12.71 | $13.15 | $12.68 | $13.08 | +1.83% | 1,140,200 |
| Jan 13, 2020 | $12.82 | $12.91 | $12.60 | $12.84 | -0.60% | 1,163,180 |
| Jan 6, 2020 | $13.20 | $13.21 | $12.67 | $12.92 | +1.23% | 5,453,732 |
| Dec 30, 2019 | $12.21 | $12.84 | $12.19 | $12.76 | +4.91% | 1,408,264 |
| Dec 23, 2019 | $11.71 | $12.24 | $11.71 | $12.17 | +4.53% | 668,844 |
| Dec 16, 2019 | $11.65 | $11.71 | $11.59 | $11.64 | +0.09% | 361,652 |
| Dec 9, 2019 | $11.42 | $11.77 | $11.36 | $11.63 | +2.06% | 652,500 |
| Dec 2, 2019 | $11.37 | $11.75 | $11.36 | $11.39 | -0.59% | 1,379,268 |
| Nov 25, 2019 | $11.37 | $11.50 | $11.26 | $11.46 | +0.01% | 570,440 |
| Nov 18, 2019 | $11.56 | $11.66 | $11.45 | $11.46 | -0.60% | 632,308 |
| Nov 11, 2019 | $11.44 | $11.64 | $11.21 | $11.53 | +1.03% | 1,100,320 |
| Nov 4, 2019 | $12.26 | $12.28 | $11.41 | $11.41 | -7.27% | 1,739,296 |
| Oct 28, 2019 | $12.09 | $12.38 | $11.80 | $12.30 | +0.92% | 1,424,148 |
| Oct 21, 2019 | $12.01 | $12.35 | $11.81 | $12.19 | +1.90% | 957,992 |
| Oct 14, 2019 | $11.97 | $12.06 | $11.77 | $11.97 | +0.57% | 660,728 |
| Oct 7, 2019 | $12.11 | $12.34 | $11.71 | $11.90 | -2.78% | 2,366,596 |
| Sep 30, 2019 | $11.90 | $12.46 | $11.57 | $12.24 | +1.01% | 2,426,260 |
| Sep 23, 2019 | $12.53 | $12.77 | $11.96 | $12.12 | -2.77% | 2,870,252 |
| Sep 16, 2019 | $12.23 | $12.47 | $11.91 | $12.46 | +4.01% | 1,699,196 |
| Sep 9, 2019 | $12.38 | $12.48 | $11.97 | $11.98 | -2.50% | 2,319,812 |
| Sep 3, 2019 | $12.84 | $13.16 | $12.28 | $12.29 | -2.67% | 3,120,728 |
| Aug 26, 2019 | $12.75 | $12.97 | $12.51 | $12.63 | -0.66% | 2,863,200 |
| Aug 19, 2019 | $12.22 | $12.74 | $12.15 | $12.71 | +1.77% | 2,641,048 |
| Aug 12, 2019 | $12.30 | $12.70 | $11.94 | $12.49 | +1.96% | 5,438,608 |
| Aug 5, 2019 | $11.69 | $12.45 | $11.55 | $12.25 | +7.84% | 4,830,548 |
| Jul 29, 2019 | $11.06 | $11.46 | $10.75 | $11.36 | +3.39% | 4,061,660 |
| Jul 22, 2019 | $11.14 | $11.21 | $10.91 | $10.99 | -1.35% | 2,391,584 |
| Jul 15, 2019 | $10.94 | $11.49 | $10.77 | $11.14 | +1.30% | 2,641,500 |
| Jul 8, 2019 | $10.78 | $11.05 | $10.61 | $10.99 | +2.04% | 1,945,996 |
| Jul 1, 2019 | $10.69 | $11.10 | $10.53 | $10.77 | -1.62% | 2,494,968 |
| Jun 24, 2019 | $10.90 | $11.35 | $10.81 | $10.95 | +1.62% | 3,272,356 |
| Jun 17, 2019 | $9.94 | $10.80 | $9.86 | $10.78 | +8.76% | 1,954,104 |
| Jun 10, 2019 | $9.75 | $10.07 | $9.66 | $9.91 | -0.13% | 1,135,192 |
| Jun 3, 2019 | $9.54 | $10.03 | $9.53 | $9.92 | +5.28% | 1,820,344 |
| May 28, 2019 | $9.05 | $9.43 | $9.01 | $9.42 | +3.32% | 579,312 |
| May 20, 2019 | $9.03 | $9.16 | $8.92 | $9.12 | +0.96% | 1,136,396 |
| May 13, 2019 | $9.35 | $9.38 | $8.99 | $9.03 | -1.41% | 1,903,412 |
| May 6, 2019 | $9.05 | $9.21 | $9.04 | $9.16 | +1.19% | 1,023,084 |
| Apr 29, 2019 | $9.09 | $9.19 | $8.89 | $9.06 | -1.33% | 1,465,916 |
| Apr 22, 2019 | $9.03 | $9.22 | $8.90 | $9.18 | +1.71% | 958,544 |
| Apr 15, 2019 | $9.15 | $9.25 | $8.99 | $9.02 | -2.54% | 611,676 |
| Apr 8, 2019 | $9.44 | $9.56 | $9.26 | $9.26 | -0.35% | 893,248 |
| Apr 1, 2019 | $9.36 | $9.37 | $9.14 | $9.29 | -0.21% | 962,596 |
| Mar 25, 2019 | $9.72 | $9.80 | $9.26 | $9.31 | -3.25% | 1,696,276 |
| Mar 18, 2019 | $9.52 | $9.69 | $9.42 | $9.62 | +1.61% | 1,016,544 |
| Mar 11, 2019 | $9.41 | $9.62 | $9.32 | $9.47 | +0.16% | 1,354,968 |
| Mar 4, 2019 | $9.27 | $9.46 | $9.20 | $9.46 | +1.44% | 1,590,192 |
| Feb 25, 2019 | $9.95 | $9.97 | $9.32 | $9.32 | -5.90% | 1,556,244 |
| Feb 19, 2019 | $9.99 | $10.19 | $9.84 | $9.91 | +0.94% | 1,958,200 |
| Feb 11, 2019 | $9.56 | $9.83 | $9.56 | $9.81 | +0.93% | 1,312,092 |
| Feb 4, 2019 | $9.70 | $9.76 | $9.61 | $9.72 | -0.64% | 1,051,012 |
| Jan 28, 2019 | $9.52 | $9.89 | $9.51 | $9.79 | +2.76% | 2,548,828 |
| Jan 22, 2019 | $9.28 | $9.53 | $9.23 | $9.52 | +2.86% | 1,314,484 |
| Jan 14, 2019 | $9.45 | $9.48 | $9.25 | $9.26 | -1.38% | 1,045,728 |
| Jan 7, 2019 | $9.45 | $9.48 | $9.28 | $9.39 | +0.37% | 1,200,820 |
| Dec 31, 2018 | $9.31 | $9.56 | $9.25 | $9.35 | +0.51% | 1,711,904 |
| Dec 24, 2018 | $9.10 | $9.42 | $9.00 | $9.31 | +3.73% | 1,042,704 |
| Dec 17, 2018 | $8.77 | $9.12 | $8.77 | $8.97 | +2.81% | 1,240,948 |
| Dec 10, 2018 | $8.84 | $8.87 | $8.66 | $8.73 | -1.81% | 949,716 |
| Dec 3, 2018 | $8.69 | $8.91 | $8.64 | $8.89 | +4.29% | 457,784 |
| Nov 26, 2018 | $8.56 | $8.61 | $8.38 | $8.52 | -0.35% | 543,704 |
| Nov 19, 2018 | $8.52 | $34.33 | $8.49 | $8.55 | +0.26% | 2,029,292 |
| Nov 12, 2018 | $8.31 | $8.57 | $8.22 | $8.53 | +1.85% | 789,368 |
| Nov 5, 2018 | $8.65 | $8.70 | $8.33 | $8.37 | -3.90% | 624,252 |
| Oct 29, 2018 | $8.70 | $8.77 | $8.41 | $8.71 | -0.20% | 898,140 |
| Oct 22, 2018 | $8.57 | $8.87 | $8.55 | $8.73 | +1.07% | 1,484,700 |
| Oct 15, 2018 | $8.65 | $8.73 | $8.56 | $8.64 | +1.32% | 739,212 |
| Oct 8, 2018 | $8.09 | $8.64 | $8.06 | $8.53 | +2.25% | 985,140 |
| Oct 1, 2018 | $8.14 | $8.42 | $8.12 | $8.34 | +1.83% | 426,500 |
| Sep 24, 2018 | $8.35 | $8.36 | $8.02 | $8.19 | -1.30% | 1,140,704 |
| Sep 17, 2018 | $8.31 | $8.44 | $8.20 | $8.30 | +0.76% | 624,404 |
| Sep 10, 2018 | $8.28 | $8.50 | $8.14 | $8.23 | -0.45% | 502,728 |
| Sep 4, 2018 | $8.22 | $8.42 | $8.19 | $8.27 | -0.55% | 226,372 |
| Aug 27, 2018 | $8.42 | $8.53 | $8.29 | $8.32 | -1.15% | 892,272 |
| Aug 20, 2018 | $8.18 | $8.45 | $8.11 | $8.41 | +3.47% | 502,804 |
| Aug 13, 2018 | $8.38 | $8.38 | $7.98 | $8.13 | -4.47% | 743,136 |
| Aug 6, 2018 | $8.50 | $8.59 | $8.46 | $8.51 | -0.61% | 415,604 |
| Jul 30, 2018 | $8.69 | $8.76 | $8.48 | $8.56 | -1.64% | 982,888 |
| Jul 23, 2018 | $8.77 | $8.85 | $8.70 | $8.70 | -1.19% | 955,144 |
| Jul 16, 2018 | $8.93 | $8.98 | $8.60 | $8.81 | -1.90% | 417,920 |
| Jul 9, 2018 | $9.31 | $9.32 | $8.92 | $8.98 | -2.19% | 458,128 |
| Jul 2, 2018 | $9.10 | $9.25 | $8.95 | $9.18 | +0.45% | 549,844 |
| Jun 25, 2018 | $9.37 | $9.38 | $9.06 | $9.14 | -2.84% | 833,192 |
| Jun 18, 2018 | $9.58 | $9.59 | $9.33 | $9.41 | -1.80% | 394,936 |
| Jun 11, 2018 | $9.90 | $9.98 | $9.52 | $9.58 | -2.91% | 1,237,104 |
| Jun 4, 2018 | $9.81 | $9.92 | $9.75 | $9.87 | +0.84% | 375,688 |
| May 29, 2018 | $9.86 | $10.00 | $9.77 | $9.79 | -1.34% | 441,356 |
| May 21, 2018 | $9.75 | $10.02 | $9.70 | $9.92 | +1.28% | 1,259,008 |
| May 14, 2018 | $10.23 | $10.25 | $9.73 | $9.79 | -4.19% | 663,532 |
| May 7, 2018 | $10.13 | $10.32 | $10.03 | $10.22 | +0.66% | 677,400 |
| Apr 30, 2018 | $10.16 | $10.26 | $9.96 | $10.15 | -1.56% | 507,268 |
| Apr 23, 2018 | $10.35 | $10.44 | $10.19 | $10.32 | -1.95% | 1,268,380 |
| Apr 16, 2018 | $10.69 | $10.80 | $10.50 | $10.52 | -1.24% | 310,244 |
| Apr 9, 2018 | $10.51 | $10.99 | $10.42 | $10.65 | +1.45% | 1,355,020 |
| Apr 2, 2018 | $10.55 | $10.68 | $10.31 | $10.50 | +1.08% | 478,260 |
| Mar 26, 2018 | $10.78 | $10.89 | $10.33 | $10.39 | -3.03% | 836,472 |
| Mar 19, 2018 | $10.23 | $10.79 | $10.11 | $10.71 | +4.82% | 2,040,184 |
| Mar 12, 2018 | $10.33 | $10.44 | $10.16 | $10.22 | -1.38% | 435,376 |
| Mar 5, 2018 | $10.37 | $10.61 | $10.26 | $10.36 | 0.00% | 902,796 |
| Feb 26, 2018 | $10.55 | $10.60 | $10.07 | $10.36 | -1.19% | 607,436 |
| Feb 20, 2018 | $10.69 | $10.72 | $10.39 | $10.49 | -2.89% | 1,038,944 |
| Feb 12, 2018 | $10.36 | $10.95 | $10.33 | $10.80 | +5.19% | 1,442,840 |
| Feb 5, 2018 | $10.65 | $10.71 | $10.20 | $10.27 | -2.45% | 1,186,608 |
| Jan 29, 2018 | $10.77 | $10.88 | $10.48 | $10.53 | -3.04% | 1,066,840 |
| Jan 22, 2018 | $10.61 | $11.10 | $10.56 | $10.86 | +2.58% | 1,188,640 |
| Jan 16, 2018 | $10.63 | $10.72 | $10.45 | $10.58 | -0.94% | 758,964 |
| Jan 8, 2018 | $10.39 | $10.70 | $10.20 | $10.68 | +2.52% | 537,360 |
| Jan 2, 2018 | $10.32 | $10.50 | $10.22 | $10.42 | +2.48% | 701,980 |
| Dec 26, 2017 | $9.82 | $10.21 | $9.82 | $10.17 | +4.47% | 584,708 |
| Dec 18, 2017 | $9.52 | $9.76 | $9.51 | $9.73 | +2.92% | 391,264 |
| Dec 11, 2017 | $9.31 | $9.51 | $9.17 | $9.46 | +1.21% | 1,047,248 |
| Dec 4, 2017 | $9.78 | $9.78 | $9.28 | $9.34 | -5.08% | 571,148 |
| Nov 27, 2017 | $10.10 | $10.13 | $9.71 | $9.84 | -1.23% | 1,081,352 |
| Nov 20, 2017 | $9.94 | $10.05 | $9.77 | $9.97 | -0.92% | 1,061,280 |
| Nov 13, 2017 | $9.84 | $10.13 | $9.71 | $10.06 | +2.68% | 703,692 |
| Nov 6, 2017 | $9.69 | $9.98 | $9.69 | $9.80 | +0.82% | 504,376 |
| Oct 30, 2017 | $9.75 | $9.90 | $9.63 | $9.72 | -0.41% | 418,284 |
| Oct 23, 2017 | $9.78 | $9.92 | $9.64 | $9.76 | -1.32% | 575,804 |
| Oct 16, 2017 | $10.22 | $10.29 | $9.82 | $9.89 | -3.68% | 865,096 |
| Oct 9, 2017 | $9.91 | $10.28 | $9.89 | $10.26 | +4.56% | 1,135,556 |
| Oct 2, 2017 | $9.82 | $9.85 | $9.39 | $9.81 | -0.86% | 609,968 |
| Sep 25, 2017 | $10.11 | $10.41 | $9.90 | $9.90 | -2.58% | 699,460 |
| Sep 18, 2017 | $10.44 | $10.46 | $10.04 | $10.16 | -3.83% | 725,476 |
| Sep 11, 2017 | $10.75 | $10.81 | $10.53 | $10.57 | -3.87% | 639,916 |
| Sep 5, 2017 | $10.79 | $11.05 | $10.73 | $10.99 | +3.12% | 942,272 |
| Aug 28, 2017 | $10.25 | $10.69 | $10.24 | $10.66 | +5.26% | 1,128,016 |
| Aug 21, 2017 | $10.11 | $10.18 | $9.88 | $10.13 | +0.52% | 536,308 |
| Aug 14, 2017 | $10.00 | $10.29 | $9.77 | $10.08 | -0.93% | 1,004,196 |
| Aug 7, 2017 | $9.61 | $10.17 | $9.56 | $10.17 | +5.42% | 1,222,172 |
| Jul 31, 2017 | $9.79 | $9.90 | $9.56 | $9.65 | -1.81% | 797,292 |
| Jul 24, 2017 | $9.63 | $9.85 | $9.45 | $9.83 | +2.39% | 898,348 |
| Jul 17, 2017 | $9.32 | $9.63 | $9.29 | $9.60 | +4.24% | 587,052 |
| Jul 10, 2017 | $8.96 | $9.27 | $8.91 | $9.21 | +2.53% | 557,224 |
| Jul 3, 2017 | $9.17 | $9.22 | $8.91 | $8.98 | -4.70% | 539,608 |
| Jun 26, 2017 | $9.48 | $9.59 | $9.38 | $9.42 | -2.48% | 493,740 |
| Jun 19, 2017 | $9.56 | $9.70 | $9.44 | $9.66 | +0.31% | 481,268 |
| Jun 12, 2017 | $9.80 | $10.05 | $9.60 | $9.63 | -2.13% | 647,380 |
| Jun 5, 2017 | $10.06 | $10.30 | $9.81 | $9.84 | -1.82% | 778,564 |
| May 30, 2017 | $9.82 | $10.04 | $9.77 | $10.02 | +1.67% | 291,548 |
| May 22, 2017 | $9.72 | $9.90 | $9.55 | $9.86 | +1.91% | 853,800 |
| May 15, 2017 | $9.38 | $9.78 | $9.31 | $9.67 | +4.17% | 885,800 |
| May 8, 2017 | $9.32 | $9.34 | $9.06 | $9.29 | -0.13% | 1,100,368 |
| May 1, 2017 | $9.82 | $9.91 | $9.24 | $9.30 | -6.20% | 786,656 |
| Apr 24, 2017 | $9.97 | $10.05 | $9.79 | $9.91 | -2.53% | 1,008,256 |
| Apr 17, 2017 | $10.25 | $10.30 | $10.00 | $10.17 | -0.66% | 1,113,716 |
| Apr 10, 2017 | $9.65 | $10.24 | $9.65 | $10.24 | +5.27% | 938,920 |
| Apr 3, 2017 | $9.60 | $9.94 | $9.48 | $9.73 | +1.17% | 759,124 |
| Mar 27, 2017 | $9.79 | $9.84 | $9.56 | $9.61 | -0.23% | 817,496 |
| Mar 20, 2017 | $9.39 | $9.71 | $9.39 | $9.64 | +3.32% | 666,984 |
| Mar 13, 2017 | $9.00 | $9.41 | $8.87 | $9.33 | +3.76% | 1,126,228 |
| Mar 6, 2017 | $9.40 | $9.41 | $8.91 | $8.99 | -4.92% | 1,352,884 |
| Feb 27, 2017 | $9.82 | $9.91 | $9.28 | $9.45 | -3.25% | 1,465,520 |
| Feb 21, 2017 | $9.39 | $9.83 | $9.35 | $9.77 | +2.98% | 1,807,976 |
| Feb 13, 2017 | $9.33 | $9.60 | $9.24 | $9.49 | +0.21% | 920,352 |
| Feb 6, 2017 | $9.41 | $9.64 | $9.32 | $9.47 | +2.24% | 2,486,676 |
| Jan 30, 2017 | $8.88 | $9.33 | $8.86 | $9.26 | +4.71% | 1,323,440 |
| Jan 23, 2017 | $9.17 | $9.26 | $8.74 | $8.84 | -2.77% | 2,085,176 |
| Jan 17, 2017 | $9.23 | $9.25 | $8.88 | $9.10 | +1.28% | 2,155,024 |
| Jan 9, 2017 | $8.71 | $9.09 | $8.66 | $8.98 | +4.27% | 1,639,996 |
| Jan 3, 2017 | $8.30 | $8.79 | $8.25 | $8.61 | +3.77% | 2,203,288 |
| Dec 27, 2016 | $8.16 | $8.44 | $8.09 | $8.30 | +3.30% | 911,100 |
| Dec 19, 2016 | $8.13 | $8.18 | $7.95 | $8.04 | -0.31% | 527,920 |
| Dec 12, 2016 | $8.44 | $8.54 | $7.92 | $8.06 | -4.42% | 1,315,448 |
| Dec 5, 2016 | $8.57 | $8.75 | $8.41 | $8.43 | -3.07% | 2,394,100 |
| Nov 28, 2016 | $8.87 | $8.97 | $8.46 | $8.70 | -0.91% | 1,807,656 |
| Nov 21, 2016 | $9.28 | $9.32 | $8.75 | $8.78 | -4.54% | 1,615,012 |
| Nov 14, 2016 | $9.34 | $9.54 | $9.15 | $9.20 | – | 3,004,884 |
Seasonality
UGL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.2% | 0.6% | 2.5% | 2.6% | 0.6% | -3.7% | 3.0% | 4.0% | -2.9% | 1.8% | 0.7% | 5.4% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 22.2% | 16.8% | -22.5% | -3.7% | -3.9% | -22.9% | 0.7% | 19.7% | -13.6% | -13.7% | ||
| 2025 | 12.7% | 2.4% | 19.3% | 9.0% | -1.3% | 0.1% | -1.8% | 10.7% | 22.2% | 5.7% | 10.3% | 3.4% |
| 2024 | -3.6% | 0.1% | 17.2% | 5.3% | 2.2% | -1.0% | 9.8% | 3.3% | 9.7% | 8.2% | -6.9% | -3.1% |
| 2023 | 11.1% | -11.0% | 15.3% | 1.0% | -3.5% | -5.2% | 4.0% | -3.5% | -10.0% | 14.5% | 4.2% | 1.7% |
| 2022 | -3.8% | 12.4% | 2.2% | -4.7% | -7.1% | -3.6% | -5.4% | -6.4% | -6.1% | -4.2% | 17.0% | 5.0% |
| 2021 | -7.1% | -12.8% | -2.5% | 6.8% | 15.7% | -14.1% | 4.7% | -0.3% | -6.9% | 3.0% | -1.7% | 6.3% |
| 2020 | 8.5% | -1.7% | -0.6% | 12.9% | 4.3% | 5.9% | 18.6% | -2.5% | -8.5% | -1.7% | -11.3% | 14.1% |
| 2019 | 4.9% | -1.6% | -3.6% | -1.8% | 3.0% | 16.2% | -0.3% | 15.6% | -7.0% | 4.6% | -6.7% | 7.0% |
| 2018 | 6.4% | -4.9% | 1.0% | -2.0% | -2.8% | -7.6% | -4.6% | -4.6% | -1.5% | 3.6% | 0.4% | 9.8% |
| 2017 | 10.3% | 5.8% | -0.7% | 3.1% | -0.5% | -4.5% | 4.4% | 8.3% | -7.0% | -1.9% | 0.5% | 4.1% |