U-Haul Holding Co (UHAL) stock
UHALNYSEServices-Auto Rental & Leasing (No Drivers)Fiscal year ends March 31Also trades as UHAL.B
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 2/3049% above fair value
$57.50+0.70 (+1.23%)
Close on Oct 30, 2026Market cap $9.88BP/E –Yield –
Price history
U-Haul share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$57.50
+1.23% on the day
52-week range
$41.95 – $76.45
-24.8% from the high
Change over 52 weeks
+9.3%
From $52.60 on Oct 30, 2025
Average volume
161,856
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $55.66 | $57.57 | $54.75 | $57.50 | +3.31% | 765,775 |
| Oct 19, 2026 | $57.14 | $57.83 | $55.14 | $55.66 | -2.39% | 709,285 |
| Oct 12, 2026 | $57.51 | $58.26 | $54.92 | $57.02 | -0.64% | 707,719 |
| Oct 5, 2026 | $62.20 | $62.36 | $56.61 | $57.39 | -7.27% | 679,994 |
| Sep 28, 2026 | $60.79 | $62.49 | $59.63 | $61.89 | +1.51% | 754,842 |
| Sep 21, 2026 | $64.33 | $64.34 | $60.42 | $60.97 | -5.13% | 614,535 |
| Sep 14, 2026 | $63.69 | $64.49 | $61.88 | $64.27 | +0.34% | 807,215 |
| Sep 8, 2026 | $66.90 | $67.54 | $62.69 | $64.05 | -4.67% | 595,147 |
| Aug 31, 2026 | $68.06 | $68.43 | $66.28 | $67.19 | -2.04% | 794,169 |
| Aug 24, 2026 | $71.79 | $71.89 | $67.67 | $68.59 | -3.95% | 644,608 |
| Aug 17, 2026 | $73.78 | $74.37 | $70.91 | $71.41 | -3.77% | 664,482 |
| Aug 10, 2026 | $75.32 | $75.88 | $72.93 | $74.21 | -1.41% | 736,842 |
| Aug 3, 2026 | $71.02 | $76.45 | $70.69 | $75.27 | +6.15% | 1,044,800 |
| Jul 27, 2026 | $70.47 | $74.01 | $69.98 | $70.91 | -0.73% | 771,426 |
| Jul 20, 2026 | $71.29 | $72.63 | $69.85 | $71.43 | +0.18% | 799,393 |
| Jul 13, 2026 | $67.78 | $72.95 | $67.41 | $71.30 | +5.86% | 894,287 |
| Jul 6, 2026 | $67.48 | $68.25 | $64.50 | $67.35 | -0.34% | 1,001,616 |
| Jun 29, 2026 | $66.54 | $67.65 | $64.98 | $67.58 | +0.79% | 843,082 |
| Jun 22, 2026 | $61.70 | $67.05 | $61.70 | $67.05 | +7.75% | 1,541,796 |
| Jun 15, 2026 | $62.93 | $63.34 | $60.89 | $62.23 | -0.24% | 1,316,942 |
| Jun 8, 2026 | $57.76 | $62.86 | $57.71 | $62.38 | +8.39% | 1,663,286 |
| Jun 1, 2026 | $57.68 | $58.05 | $54.84 | $57.55 | -0.59% | 1,344,282 |
| May 26, 2026 | $51.03 | $59.15 | $50.48 | $57.89 | +12.30% | 1,623,771 |
| May 18, 2026 | $48.86 | $51.81 | $48.21 | $51.55 | +5.92% | 945,528 |
| May 11, 2026 | $52.41 | $52.97 | $48.47 | $48.67 | -7.86% | 953,151 |
| May 4, 2026 | $51.32 | $53.31 | $49.94 | $52.82 | +2.36% | 916,207 |
| Apr 27, 2026 | $52.38 | $53.21 | $50.07 | $51.60 | -1.88% | 1,087,669 |
| Apr 20, 2026 | $52.67 | $54.36 | $52.28 | $52.59 | -0.08% | 1,101,836 |
| Apr 13, 2026 | $50.90 | $53.20 | $50.50 | $52.63 | +2.77% | 1,359,791 |
| Apr 6, 2026 | $47.00 | $51.22 | $46.93 | $51.21 | +8.29% | 1,031,704 |
| Mar 30, 2026 | $46.46 | $48.47 | $45.71 | $47.29 | +3.50% | 992,393 |
| Mar 23, 2026 | $43.46 | $46.26 | $43.20 | $45.69 | +8.30% | 1,253,633 |
| Mar 16, 2026 | $46.80 | $46.80 | $41.95 | $42.19 | -8.02% | 1,664,906 |
| Mar 9, 2026 | $49.09 | $49.28 | $45.17 | $45.87 | -7.97% | 1,289,344 |
| Mar 2, 2026 | $49.75 | $52.23 | $49.17 | $49.84 | -1.62% | 833,922 |
| Feb 23, 2026 | $51.03 | $51.69 | $49.48 | $50.66 | -2.14% | 987,150 |
| Feb 17, 2026 | $49.67 | $52.27 | $49.31 | $51.77 | +4.19% | 621,413 |
| Feb 9, 2026 | $49.70 | $51.25 | $47.84 | $49.69 | -0.46% | 1,042,967 |
| Feb 2, 2026 | $56.26 | $59.76 | $49.43 | $49.92 | -11.72% | 1,409,844 |
| Jan 26, 2026 | $58.12 | $58.30 | $55.79 | $56.55 | -2.95% | 909,209 |
| Jan 20, 2026 | $56.81 | $59.59 | $55.91 | $58.27 | +1.29% | 602,535 |
| Jan 12, 2026 | $54.56 | $57.96 | $54.11 | $57.53 | +4.98% | 831,755 |
| Jan 5, 2026 | $50.37 | $54.99 | $50.08 | $54.80 | +8.41% | 846,630 |
| Dec 29, 2025 | $51.25 | $51.62 | $50.11 | $50.55 | -1.58% | 802,058 |
| Dec 22, 2025 | $51.64 | $52.32 | $50.78 | $51.36 | -0.56% | 599,625 |
| Dec 15, 2025 | $53.42 | $53.42 | $51.19 | $51.65 | -3.31% | 797,070 |
| Dec 8, 2025 | $52.49 | $55.43 | $50.83 | $53.42 | +1.83% | 928,603 |
| Dec 1, 2025 | $52.18 | $54.39 | $52.18 | $52.46 | -0.36% | 866,164 |
| Nov 24, 2025 | $50.20 | $52.87 | $49.86 | $52.65 | +4.09% | 875,313 |
| Nov 17, 2025 | $51.33 | $51.33 | $48.48 | $50.58 | -1.84% | 1,222,092 |
| Nov 10, 2025 | $53.12 | $53.14 | $50.49 | $51.53 | -2.99% | 761,498 |
| Nov 3, 2025 | $53.25 | $55.12 | $52.34 | $53.12 | -0.08% | 744,094 |
| Oct 27, 2025 | $55.93 | $55.93 | $52.00 | $53.16 | -4.34% | 573,964 |
| Oct 20, 2025 | $55.68 | $56.62 | $54.82 | $55.57 | +0.16% | 531,756 |
| Oct 13, 2025 | $54.86 | $56.44 | $54.50 | $55.48 | +2.14% | 609,277 |
| Oct 6, 2025 | $57.04 | $57.26 | $54.28 | $54.32 | -4.69% | 815,135 |
| Sep 29, 2025 | $57.67 | $58.07 | $56.60 | $56.99 | -0.51% | 649,624 |
| Sep 22, 2025 | $56.32 | $58.36 | $55.35 | $57.28 | +1.70% | 829,311 |
| Sep 15, 2025 | $57.53 | $58.15 | $55.84 | $56.32 | -2.09% | 1,312,306 |
| Sep 8, 2025 | $59.60 | $59.95 | $57.27 | $57.52 | -3.36% | 775,439 |
| Sep 2, 2025 | $57.18 | $60.00 | $56.51 | $59.52 | +3.42% | 633,667 |
| Aug 25, 2025 | $58.75 | $58.82 | $56.25 | $57.55 | -2.46% | 567,464 |
| Aug 18, 2025 | $57.49 | $59.55 | $56.61 | $59.00 | +2.16% | 518,391 |
| Aug 11, 2025 | $56.59 | $59.14 | $56.49 | $57.75 | +1.39% | 537,488 |
| Aug 4, 2025 | $57.39 | $58.60 | $56.32 | $56.96 | -0.26% | 711,670 |
| Jul 28, 2025 | $63.52 | $63.52 | $56.36 | $57.11 | -9.68% | 650,932 |
| Jul 21, 2025 | $62.50 | $64.38 | $61.78 | $63.23 | +1.46% | 558,256 |
| Jul 14, 2025 | $61.94 | $62.96 | $60.48 | $62.32 | +0.66% | 769,355 |
| Jul 7, 2025 | $61.36 | $62.96 | $60.30 | $61.91 | -0.23% | 915,661 |
| Jun 30, 2025 | $60.77 | $62.36 | $59.56 | $62.05 | +1.80% | 836,373 |
| Jun 23, 2025 | $61.10 | $62.36 | $60.34 | $60.95 | -1.04% | 1,069,433 |
| Jun 16, 2025 | $62.99 | $63.45 | $60.72 | $61.59 | -1.20% | 551,591 |
| Jun 9, 2025 | $63.11 | $64.75 | $62.09 | $62.34 | -0.86% | 498,501 |
| Jun 2, 2025 | $63.85 | $63.85 | $62.25 | $62.88 | -1.75% | 531,869 |
| May 26, 2025 | $60.77 | $64.35 | $60.67 | $64.00 | +3.24% | 653,851 |
| May 19, 2025 | $64.90 | $65.33 | $60.67 | $61.99 | -5.70% | 497,104 |
| May 12, 2025 | $66.28 | $67.64 | $64.75 | $65.74 | +3.01% | 463,637 |
| May 5, 2025 | $64.34 | $65.10 | $62.19 | $63.82 | -1.69% | 401,249 |
| Apr 28, 2025 | $60.47 | $65.00 | $59.50 | $64.92 | +7.01% | 383,088 |
| Apr 21, 2025 | $60.04 | $62.49 | $58.50 | $60.67 | +0.12% | 296,272 |
| Apr 14, 2025 | $61.76 | $62.59 | $58.70 | $60.60 | -0.72% | 287,591 |
| Apr 7, 2025 | $60.42 | $63.63 | $56.28 | $61.04 | -2.02% | 621,835 |
| Mar 31, 2025 | $64.72 | $67.96 | $60.68 | $62.30 | -4.05% | 468,068 |
| Mar 24, 2025 | $63.06 | $66.12 | $62.72 | $64.93 | +3.95% | 440,617 |
| Mar 17, 2025 | $63.23 | $65.26 | $62.29 | $62.46 | -0.70% | 388,457 |
| Mar 10, 2025 | $69.34 | $70.31 | $62.08 | $62.90 | -9.89% | 474,539 |
| Mar 3, 2025 | $69.17 | $70.54 | $67.00 | $69.80 | +0.79% | 474,859 |
| Feb 24, 2025 | $71.37 | $72.53 | $68.29 | $69.25 | -3.28% | 352,020 |
| Feb 18, 2025 | $74.58 | $75.19 | $71.31 | $71.60 | -3.58% | 292,230 |
| Feb 10, 2025 | $70.63 | $74.65 | $70.12 | $74.26 | +5.14% | 349,031 |
| Feb 3, 2025 | $71.87 | $72.49 | $70.04 | $70.63 | -3.07% | 543,689 |
| Jan 27, 2025 | $72.65 | $74.27 | $71.60 | $72.87 | +0.11% | 616,084 |
| Jan 21, 2025 | $71.87 | $73.22 | $71.53 | $72.79 | +1.62% | 370,687 |
| Jan 13, 2025 | $67.07 | $71.84 | $66.55 | $71.63 | +7.07% | 540,941 |
| Jan 6, 2025 | $69.50 | $70.77 | $66.90 | $66.90 | -3.75% | 679,053 |
| Dec 30, 2024 | $69.07 | $69.93 | $68.41 | $69.51 | -0.04% | 314,983 |
| Dec 23, 2024 | $70.08 | $71.40 | $68.29 | $69.54 | -1.89% | 260,756 |
| Dec 16, 2024 | $72.68 | $73.25 | $67.35 | $70.88 | -3.25% | 662,784 |
| Dec 9, 2024 | $73.52 | $75.09 | $72.69 | $73.26 | +0.56% | 474,377 |
| Dec 2, 2024 | $71.14 | $73.87 | $70.27 | $72.85 | +3.08% | 487,378 |
| Nov 25, 2024 | $72.09 | $74.03 | $70.67 | $70.67 | -0.34% | 469,940 |
| Nov 18, 2024 | $68.87 | $71.05 | $67.28 | $70.91 | +2.98% | 523,870 |
| Nov 11, 2024 | $75.70 | $75.92 | $68.71 | $68.86 | -8.20% | 666,611 |
| Nov 4, 2024 | $72.73 | $78.32 | $72.70 | $75.01 | +2.95% | 664,148 |
| Oct 28, 2024 | $71.91 | $75.42 | $71.81 | $72.86 | +1.80% | 614,822 |
| Oct 21, 2024 | $72.48 | $72.48 | $69.52 | $71.57 | -1.35% | 465,309 |
| Oct 14, 2024 | $75.44 | $75.44 | $71.88 | $72.55 | -3.66% | 656,293 |
| Oct 7, 2024 | $77.43 | $77.56 | $74.39 | $75.31 | -2.73% | 673,610 |
| Sep 30, 2024 | $77.88 | $79.04 | $76.45 | $77.42 | -0.59% | 657,442 |
| Sep 23, 2024 | $74.67 | $78.94 | $74.02 | $77.88 | +4.37% | 675,670 |
| Sep 16, 2024 | $72.00 | $75.16 | $72.00 | $74.62 | +3.91% | 390,749 |
| Sep 9, 2024 | $69.94 | $72.07 | $67.49 | $71.81 | +2.78% | 286,169 |
| Sep 3, 2024 | $70.28 | $71.10 | $69.51 | $69.87 | -1.62% | 259,382 |
| Aug 26, 2024 | $70.98 | $71.44 | $69.84 | $71.02 | +0.50% | 377,964 |
| Aug 19, 2024 | $68.36 | $71.43 | $68.36 | $70.67 | +2.91% | 452,172 |
| Aug 12, 2024 | $68.29 | $69.25 | $66.39 | $68.67 | +0.03% | 408,753 |
| Aug 5, 2024 | $62.67 | $68.65 | $61.55 | $68.65 | +5.75% | 491,813 |
| Jul 29, 2024 | $66.24 | $68.74 | $63.65 | $64.92 | -1.43% | 307,224 |
| Jul 22, 2024 | $65.78 | $66.67 | $64.25 | $65.86 | +1.11% | 308,920 |
| Jul 15, 2024 | $64.60 | $67.15 | $64.35 | $65.14 | +0.87% | 344,453 |
| Jul 8, 2024 | $62.48 | $64.68 | $59.70 | $64.58 | +3.79% | 435,288 |
| Jul 1, 2024 | $61.63 | $64.09 | $61.62 | $62.22 | +0.79% | 430,145 |
| Jun 24, 2024 | $62.98 | $64.50 | $61.60 | $61.73 | -2.08% | 656,186 |
| Jun 17, 2024 | $62.31 | $63.56 | $61.28 | $63.04 | +0.53% | 346,445 |
| Jun 10, 2024 | $62.15 | $65.21 | $62.13 | $62.71 | -0.03% | 325,822 |
| Jun 3, 2024 | $63.97 | $65.85 | $62.40 | $62.73 | -0.79% | 702,509 |
| May 28, 2024 | $64.40 | $64.97 | $60.98 | $63.23 | -1.54% | 658,235 |
| May 20, 2024 | $69.00 | $69.42 | $64.07 | $64.22 | -7.01% | 390,326 |
| May 13, 2024 | $69.26 | $69.83 | $68.11 | $69.06 | -0.07% | 450,505 |
| May 6, 2024 | $67.53 | $69.49 | $67.38 | $69.11 | +3.38% | 390,943 |
| Apr 29, 2024 | $65.38 | $67.21 | $62.90 | $66.85 | +2.97% | 543,489 |
| Apr 22, 2024 | $63.16 | $65.21 | $62.64 | $64.92 | +2.72% | 389,905 |
| Apr 15, 2024 | $64.03 | $64.60 | $61.70 | $63.20 | -1.03% | 416,663 |
| Apr 8, 2024 | $66.56 | $68.16 | $63.56 | $63.86 | -3.59% | 320,135 |
| Apr 1, 2024 | $67.70 | $69.57 | $65.92 | $66.24 | -1.92% | 433,485 |
| Mar 25, 2024 | $66.31 | $67.67 | $65.27 | $67.54 | +2.13% | 338,034 |
| Mar 18, 2024 | $65.56 | $68.28 | $65.03 | $66.13 | +0.64% | 372,267 |
| Mar 11, 2024 | $65.82 | $67.16 | $65.00 | $65.71 | -0.23% | 379,788 |
| Mar 4, 2024 | $65.34 | $68.00 | $64.06 | $65.86 | +1.12% | 426,608 |
| Feb 26, 2024 | $64.51 | $65.72 | $63.22 | $65.13 | +0.39% | 399,596 |
| Feb 20, 2024 | $66.20 | $67.09 | $64.85 | $64.88 | -2.80% | 326,065 |
| Feb 12, 2024 | $64.03 | $68.32 | $62.31 | $66.75 | +4.67% | 596,205 |
| Feb 5, 2024 | $66.24 | $67.64 | $61.39 | $63.77 | -4.34% | 684,818 |
| Jan 29, 2024 | $67.11 | $68.39 | $65.29 | $66.66 | -0.54% | 359,315 |
| Jan 22, 2024 | $67.07 | $67.92 | $65.50 | $67.02 | +0.62% | 301,894 |
| Jan 16, 2024 | $65.52 | $67.02 | $64.13 | $66.61 | +0.38% | 410,720 |
| Jan 8, 2024 | $66.98 | $67.45 | $65.60 | $66.36 | -1.19% | 589,408 |
| Jan 2, 2024 | $71.47 | $72.03 | $66.12 | $67.16 | -6.46% | 760,033 |
| Dec 26, 2023 | $70.59 | $73.03 | $70.30 | $71.80 | +1.92% | 549,070 |
| Dec 18, 2023 | $64.56 | $70.88 | $64.01 | $70.45 | +10.13% | 606,161 |
| Dec 11, 2023 | $58.37 | $64.33 | $58.16 | $63.97 | +8.76% | 661,537 |
| Dec 4, 2023 | $58.00 | $60.37 | $57.31 | $58.82 | +0.65% | 526,324 |
| Nov 27, 2023 | $55.00 | $58.60 | $54.46 | $58.44 | +5.97% | 531,276 |
| Nov 20, 2023 | $55.64 | $55.95 | $55.00 | $55.15 | -0.56% | 292,212 |
| Nov 13, 2023 | $52.45 | $55.66 | $51.63 | $55.46 | +5.14% | 685,742 |
| Nov 6, 2023 | $52.72 | $53.51 | $50.47 | $52.75 | +0.27% | 607,272 |
| Oct 30, 2023 | $50.14 | $52.66 | $48.07 | $52.61 | +6.41% | 431,985 |
| Oct 23, 2023 | $51.26 | $52.18 | $49.19 | $49.44 | -4.15% | 499,753 |
| Oct 16, 2023 | $53.91 | $55.68 | $51.58 | $51.58 | -3.88% | 421,999 |
| Oct 9, 2023 | $53.78 | $55.28 | $53.05 | $53.66 | -0.78% | 491,441 |
| Oct 2, 2023 | $54.52 | $54.70 | $51.83 | $54.08 | -0.90% | 1,024,926 |
| Sep 25, 2023 | $56.26 | $57.20 | $54.36 | $54.57 | -3.26% | 598,671 |
| Sep 18, 2023 | $58.63 | $58.83 | $56.06 | $56.41 | -3.56% | 371,732 |
| Sep 11, 2023 | $58.18 | $59.22 | $57.07 | $58.49 | +0.72% | 600,514 |
| Sep 5, 2023 | $57.15 | $58.32 | $56.47 | $58.07 | +0.33% | 525,240 |
| Aug 28, 2023 | $56.16 | $58.47 | $55.94 | $57.88 | +3.47% | 622,341 |
| Aug 21, 2023 | $57.12 | $57.48 | $55.75 | $55.94 | -2.31% | 505,189 |
| Aug 14, 2023 | $58.48 | $58.94 | $56.49 | $57.26 | -2.62% | 514,132 |
| Aug 7, 2023 | $58.20 | $59.46 | $55.00 | $58.80 | +1.22% | 890,173 |
| Jul 31, 2023 | $60.61 | $60.92 | $57.45 | $58.09 | -3.82% | 727,744 |
| Jul 24, 2023 | $61.41 | $62.52 | $60.18 | $60.40 | -1.40% | 754,689 |
| Jul 17, 2023 | $60.00 | $62.35 | $59.81 | $61.26 | +1.90% | 680,897 |
| Jul 10, 2023 | $55.44 | $61.10 | $55.44 | $60.12 | +8.13% | 1,158,462 |
| Jul 3, 2023 | $55.32 | $56.27 | $54.25 | $55.60 | +0.51% | 625,792 |
| Jun 26, 2023 | $53.04 | $55.78 | $53.04 | $55.32 | +4.16% | 818,150 |
| Jun 20, 2023 | $53.87 | $54.07 | $52.23 | $53.11 | -1.76% | 911,833 |
| Jun 12, 2023 | $55.07 | $55.72 | $53.28 | $54.06 | -2.17% | 1,128,805 |
| Jun 5, 2023 | $54.47 | $56.57 | $53.40 | $55.26 | +1.21% | 820,392 |
| May 30, 2023 | $63.09 | $64.06 | $50.39 | $54.60 | -13.58% | 2,589,938 |
| May 22, 2023 | $63.22 | $64.80 | $61.69 | $63.18 | +0.56% | 982,392 |
| May 15, 2023 | $61.33 | $63.93 | $60.28 | $62.83 | +2.16% | 699,914 |
| May 8, 2023 | $61.87 | $62.44 | $60.64 | $61.50 | -0.55% | 655,191 |
| May 1, 2023 | $60.80 | $62.28 | $58.86 | $61.84 | +1.28% | 836,250 |
| Apr 24, 2023 | $61.04 | $61.85 | $58.52 | $61.06 | +0.30% | 737,301 |
| Apr 17, 2023 | $60.55 | $61.29 | $59.84 | $60.88 | +1.08% | 660,986 |
| Apr 10, 2023 | $57.61 | $61.47 | $57.61 | $60.23 | +4.42% | 1,497,360 |
| Apr 3, 2023 | $59.65 | $60.08 | $57.12 | $57.68 | -3.30% | 790,190 |
| Mar 27, 2023 | $54.47 | $59.68 | $54.27 | $59.65 | +10.12% | 962,913 |
| Mar 20, 2023 | $56.94 | $57.76 | $53.39 | $54.17 | -4.86% | 1,094,238 |
| Mar 13, 2023 | $59.98 | $60.27 | $56.05 | $56.94 | -6.18% | 1,729,663 |
| Mar 6, 2023 | $66.00 | $66.20 | $60.42 | $60.69 | -8.17% | 1,051,624 |
| Feb 27, 2023 | $65.30 | $66.25 | $61.78 | $66.09 | +2.40% | 1,270,610 |
| Feb 21, 2023 | $64.00 | $64.58 | $62.87 | $64.54 | -0.26% | 1,520,111 |
| Feb 13, 2023 | $64.83 | $66.41 | $63.36 | $64.71 | -0.28% | 1,173,000 |
| Feb 6, 2023 | $68.54 | $70.57 | $62.75 | $64.89 | -5.57% | 1,925,005 |
| Jan 30, 2023 | $67.00 | $70.07 | $65.57 | $68.72 | +2.26% | 1,078,549 |
| Jan 23, 2023 | $66.00 | $67.81 | $65.31 | $67.20 | +2.14% | 1,328,568 |
| Jan 17, 2023 | $64.81 | $67.81 | $63.03 | $65.79 | +1.98% | 1,179,826 |
| Jan 9, 2023 | $60.87 | $65.68 | $60.33 | $64.51 | +6.93% | 1,327,259 |
| Jan 3, 2023 | $60.60 | $60.69 | $58.60 | $60.33 | +0.23% | 1,399,602 |
| Dec 27, 2022 | $59.37 | $61.30 | $58.78 | $60.19 | +1.13% | 979,401 |
| Dec 19, 2022 | $59.70 | $60.19 | $56.85 | $59.52 | -0.43% | 1,629,623 |
| Dec 12, 2022 | $65.36 | $66.78 | $59.48 | $59.78 | -7.13% | 3,009,418 |
| Dec 5, 2022 | $66.90 | $66.90 | $62.85 | $64.37 | -3.70% | 2,700,334 |
| Nov 28, 2022 | $58.71 | $67.23 | $58.42 | $66.84 | +13.25% | 3,752,476 |
| Nov 21, 2022 | $57.80 | $59.87 | $57.80 | $59.02 | +3.00% | 1,496,981 |
| Nov 14, 2022 | $53.17 | $57.75 | $50.00 | $57.30 | +8.34% | 4,588,339 |
| Nov 7, 2022 | $54.10 | $55.93 | $50.88 | $52.89 | -2.08% | 5,247,753 |
| Oct 31, 2022 | $58.48 | $58.69 | $52.87 | $54.01 | -7.55% | 3,923,000 |
| Oct 24, 2022 | $53.59 | $59.08 | $53.20 | $58.43 | +9.34% | 3,854,000 |
| Oct 17, 2022 | $52.93 | $54.54 | $51.91 | $53.44 | +2.50% | 2,524,000 |
| Oct 10, 2022 | $53.60 | $53.97 | $51.10 | $52.13 | -2.92% | 2,094,000 |
| Oct 3, 2022 | $51.39 | $55.74 | $51.00 | $53.70 | +5.46% | 2,686,000 |
| Sep 26, 2022 | $49.69 | $51.75 | $49.64 | $50.92 | +1.71% | 2,607,000 |
| Sep 19, 2022 | $51.98 | $53.95 | $49.64 | $50.07 | -2.83% | 3,930,000 |
| Sep 12, 2022 | $54.69 | $55.38 | $51.17 | $51.52 | -5.76% | 3,504,000 |
| Sep 6, 2022 | $52.20 | $54.89 | $51.26 | $54.67 | +4.85% | 1,726,000 |
| Aug 29, 2022 | $54.78 | $55.17 | $52.00 | $52.14 | -5.74% | 2,043,000 |
| Aug 22, 2022 | $57.12 | $57.74 | $54.85 | $55.32 | -4.38% | 2,323,000 |
| Aug 15, 2022 | $56.92 | $59.22 | $56.73 | $57.85 | +1.63% | 1,822,000 |
| Aug 8, 2022 | $55.21 | $57.38 | $54.82 | $56.92 | +3.01% | 1,523,000 |
| Aug 1, 2022 | $53.60 | $55.43 | $51.59 | $55.26 | +2.89% | 1,961,000 |
| Jul 25, 2022 | $49.71 | $53.88 | $49.37 | $53.71 | +8.16% | 1,523,000 |
| Jul 18, 2022 | $47.60 | $50.50 | $47.00 | $49.66 | +4.43% | 1,684,000 |
| Jul 11, 2022 | $47.12 | $47.75 | $46.00 | $47.55 | +0.41% | 1,658,000 |
| Jul 5, 2022 | $47.27 | $48.50 | $46.26 | $47.36 | -1.32% | 1,789,000 |
| Jun 27, 2022 | $48.38 | $48.81 | $46.47 | $47.99 | -0.40% | 1,980,000 |
| Jun 21, 2022 | $46.00 | $49.16 | $45.60 | $48.19 | +5.51% | 2,336,000 |
| Jun 13, 2022 | $46.65 | $47.42 | $44.79 | $45.67 | -3.69% | 2,726,000 |
| Jun 6, 2022 | $50.11 | $50.80 | $46.74 | $47.42 | -4.91% | 2,385,000 |
| May 31, 2022 | $49.71 | $50.60 | $48.08 | $49.87 | -0.65% | 2,387,000 |
| May 23, 2022 | $52.16 | $52.16 | $48.10 | $50.20 | -2.12% | 3,131,000 |
| May 16, 2022 | $52.72 | $53.50 | $49.98 | $51.28 | -3.31% | 1,907,000 |
| May 9, 2022 | $53.89 | $54.01 | $50.53 | $53.04 | -1.86% | 2,675,000 |
| May 2, 2022 | $54.09 | $56.32 | $52.86 | $54.04 | +0.92% | 2,223,000 |
| Apr 25, 2022 | $54.69 | $55.14 | $53.18 | $53.55 | -2.14% | 2,378,000 |
| Apr 18, 2022 | $54.63 | $57.06 | $54.31 | $54.72 | -0.39% | 2,272,000 |
| Apr 11, 2022 | $54.98 | $56.74 | $54.39 | $54.93 | +0.43% | 1,891,000 |
| Apr 4, 2022 | $58.21 | $58.92 | $54.22 | $54.70 | -6.37% | 3,813,000 |
| Mar 28, 2022 | $62.15 | $62.47 | $58.08 | $58.42 | -6.23% | 3,412,000 |
| Mar 21, 2022 | $62.54 | $63.30 | $61.08 | $62.30 | -0.14% | 2,863,000 |
| Mar 14, 2022 | $58.62 | $62.49 | $58.50 | $62.39 | +7.00% | 3,171,000 |
| Mar 7, 2022 | $57.36 | $58.92 | $54.81 | $58.30 | +1.13% | 2,825,000 |
| Feb 28, 2022 | $58.48 | $59.42 | $56.57 | $57.66 | -2.45% | 3,880,000 |
| Feb 22, 2022 | $58.28 | $59.59 | $55.82 | $59.10 | +0.61% | 2,968,000 |
| Feb 14, 2022 | $58.00 | $60.30 | $57.18 | $58.74 | +2.79% | 4,285,000 |
| Feb 7, 2022 | $59.44 | $62.32 | $56.95 | $57.15 | -4.06% | 3,658,000 |
| Jan 31, 2022 | $60.05 | $61.90 | $58.63 | $59.57 | -0.80% | 2,849,000 |
| Jan 24, 2022 | $60.76 | $62.65 | $57.37 | $60.05 | -2.68% | 2,485,000 |
| Jan 18, 2022 | $66.79 | $66.79 | $61.50 | $61.70 | -8.75% | 1,584,000 |
| Jan 10, 2022 | $69.93 | $70.64 | $67.26 | $67.62 | -3.66% | 1,840,000 |
| Jan 3, 2022 | $72.40 | $73.16 | $70.19 | $70.19 | -3.35% | 2,466,000 |
| Dec 27, 2021 | $71.55 | $73.04 | $71.55 | $72.62 | +1.33% | 2,221,000 |
| Dec 20, 2021 | $70.87 | $72.47 | $69.50 | $71.67 | +0.19% | 1,091,000 |
| Dec 13, 2021 | $70.51 | $72.50 | $69.99 | $71.53 | +1.45% | 2,967,000 |
| Dec 6, 2021 | $70.93 | $72.14 | $70.27 | $70.51 | +0.60% | 2,011,000 |
| Nov 29, 2021 | $72.91 | $73.07 | $68.62 | $70.09 | -2.97% | 3,654,000 |
| Nov 22, 2021 | $74.49 | $75.30 | $70.74 | $72.23 | -2.76% | 2,022,000 |
| Nov 15, 2021 | $74.02 | $75.74 | $72.50 | $74.29 | +0.50% | 2,200,000 |
| Nov 8, 2021 | $76.02 | $76.30 | $72.54 | $73.92 | -2.64% | 1,840,000 |
| Nov 1, 2021 | $74.09 | $76.99 | $73.44 | $75.93 | +3.02% | 2,216,000 |
| Oct 25, 2021 | $72.97 | $74.55 | $70.84 | $73.70 | +1.71% | 2,107,000 |
| Oct 18, 2021 | $72.14 | $74.06 | $69.14 | $72.46 | +0.20% | 1,510,000 |
| Oct 11, 2021 | $69.88 | $72.46 | $68.35 | $72.31 | +3.52% | 1,502,000 |
| Oct 4, 2021 | $65.30 | $70.31 | $64.80 | $69.85 | +6.59% | 2,127,000 |
| Sep 27, 2021 | $64.96 | $66.85 | $64.25 | $65.53 | +0.43% | 1,818,000 |
| Sep 20, 2021 | $64.10 | $66.11 | $63.52 | $65.25 | +0.44% | 1,160,000 |
| Sep 13, 2021 | $66.59 | $66.84 | $64.40 | $64.97 | -1.44% | 1,964,000 |
| Sep 7, 2021 | $65.35 | $66.83 | $64.91 | $65.92 | +0.64% | 1,273,000 |
| Aug 30, 2021 | $67.31 | $67.70 | $65.23 | $65.50 | -2.78% | 1,934,000 |
| Aug 23, 2021 | $64.26 | $67.73 | $64.22 | $67.37 | +4.57% | 1,329,000 |
| Aug 16, 2021 | $65.97 | $66.61 | $63.49 | $64.43 | -2.34% | 1,335,000 |
| Aug 9, 2021 | $62.15 | $66.40 | $62.10 | $65.97 | +5.44% | 1,749,000 |
| Aug 2, 2021 | $59.14 | $63.49 | $57.96 | $62.57 | +6.42% | 2,275,000 |
| Jul 26, 2021 | $58.25 | $59.28 | $57.25 | $58.80 | +0.74% | 1,378,000 |
| Jul 19, 2021 | $56.31 | $58.46 | $55.30 | $58.37 | +2.47% | 1,549,000 |
| Jul 12, 2021 | $58.20 | $58.50 | $56.64 | $56.96 | -2.47% | 2,075,000 |
| Jul 6, 2021 | $60.02 | $60.26 | $55.50 | $58.40 | -3.17% | 2,458,000 |
| Jun 28, 2021 | $57.02 | $60.34 | $56.22 | $60.31 | +5.43% | 6,022,000 |
| Jun 21, 2021 | $52.72 | $57.58 | $52.72 | $57.20 | +8.65% | 2,951,000 |
| Jun 14, 2021 | $55.29 | $55.60 | $52.39 | $52.65 | -5.06% | 4,317,000 |
| Jun 7, 2021 | $56.92 | $57.15 | $54.97 | $55.46 | -2.46% | 2,550,000 |
| Jun 1, 2021 | $58.00 | $58.30 | $56.47 | $56.86 | -1.12% | 1,759,000 |
| May 24, 2021 | $57.79 | $58.34 | $53.50 | $57.50 | -0.73% | 5,723,000 |
| May 17, 2021 | $61.57 | $62.76 | $56.46 | $57.93 | -6.14% | 3,470,000 |
| May 10, 2021 | $62.35 | $64.13 | $59.19 | $61.71 | -0.53% | 2,568,000 |
| May 3, 2021 | $59.68 | $62.09 | $59.13 | $62.04 | +3.99% | 2,745,000 |
| Apr 26, 2021 | $59.57 | $60.73 | $58.80 | $59.66 | +0.16% | 3,341,000 |
| Apr 19, 2021 | $61.05 | $61.14 | $58.95 | $59.57 | -2.75% | 2,742,000 |
| Apr 12, 2021 | $61.43 | $62.08 | $60.34 | $61.25 | -0.34% | 3,316,000 |
| Apr 5, 2021 | $61.60 | $62.95 | $61.02 | $61.46 | +0.05% | 2,919,000 |
| Mar 29, 2021 | $62.19 | $62.61 | $59.78 | $61.43 | -0.83% | 2,332,000 |
| Mar 22, 2021 | $60.53 | $61.94 | $57.46 | $61.94 | +2.21% | 2,546,000 |
| Mar 15, 2021 | $62.15 | $65.79 | $59.38 | $60.60 | -2.07% | 3,350,000 |
| Mar 8, 2021 | $60.33 | $62.19 | $57.85 | $61.88 | +3.75% | 3,354,000 |
| Mar 1, 2021 | $57.96 | $59.86 | $56.86 | $59.64 | +3.78% | 3,156,000 |
| Feb 22, 2021 | $53.01 | $57.79 | $53.01 | $57.47 | +7.22% | 4,183,000 |
| Feb 16, 2021 | $49.89 | $54.67 | $49.89 | $53.60 | +7.15% | 2,298,000 |
| Feb 8, 2021 | $47.62 | $50.90 | $47.25 | $50.02 | +4.99% | 1,958,000 |
| Feb 1, 2021 | $46.61 | $52.00 | $45.04 | $47.65 | +3.03% | 2,579,000 |
| Jan 25, 2021 | $47.11 | $47.89 | $44.85 | $46.24 | -2.57% | 2,359,000 |
| Jan 19, 2021 | $47.87 | $48.05 | $46.49 | $47.46 | +0.31% | 886,000 |
| Jan 11, 2021 | $46.90 | $48.73 | $46.65 | $47.32 | +0.07% | 1,623,000 |
| Jan 4, 2021 | $45.75 | $47.89 | $43.97 | $47.28 | +4.16% | 1,930,000 |
| Dec 28, 2020 | $45.46 | $45.82 | $43.99 | $45.40 | +1.36% | 946,000 |
| Dec 21, 2020 | $44.30 | $46.09 | $44.00 | $44.79 | +0.99% | 1,317,000 |
| Dec 14, 2020 | $43.12 | $45.03 | $42.07 | $44.35 | +2.93% | 2,284,000 |
| Dec 7, 2020 | $43.09 | $43.79 | $42.45 | $43.09 | -0.68% | 1,688,000 |
| Nov 30, 2020 | $40.75 | $43.44 | $40.75 | $43.38 | +6.47% | 2,711,000 |
| Nov 23, 2020 | $40.02 | $41.88 | $40.02 | $40.74 | +1.60% | 974,000 |
| Nov 16, 2020 | $40.50 | $41.44 | $39.74 | $40.10 | -0.21% | 1,466,000 |
| Nov 9, 2020 | $40.15 | $40.48 | $38.75 | $40.19 | +4.39% | 1,462,000 |
| Nov 2, 2020 | $35.24 | $40.45 | $35.02 | $38.50 | +10.89% | 2,070,000 |
| Oct 26, 2020 | $36.76 | $36.76 | $34.52 | $34.72 | -5.87% | 1,429,000 |
| Oct 19, 2020 | $36.16 | $37.40 | $35.34 | $36.88 | +2.80% | 1,445,000 |
| Oct 12, 2020 | $36.25 | $36.55 | $35.50 | $35.87 | -0.39% | 1,222,000 |
| Oct 5, 2020 | $36.21 | $37.30 | $35.50 | $36.02 | -0.49% | 1,878,000 |
| Sep 28, 2020 | $35.61 | $36.43 | $35.00 | $36.20 | +2.12% | 1,684,000 |
| Sep 21, 2020 | $37.20 | $37.20 | $34.97 | $35.44 | -6.01% | 2,579,000 |
| Sep 14, 2020 | $37.20 | $38.20 | $37.11 | $37.71 | +1.78% | 1,812,000 |
| Sep 8, 2020 | $36.27 | $37.96 | $35.98 | $37.05 | +2.05% | 2,421,000 |
| Aug 31, 2020 | $35.93 | $38.10 | $35.29 | $36.31 | +1.57% | 2,638,000 |
| Aug 24, 2020 | $35.28 | $35.89 | $34.99 | $35.74 | +2.07% | 1,779,000 |
| Aug 17, 2020 | $35.20 | $35.50 | $34.68 | $35.02 | -0.15% | 2,489,000 |
| Aug 10, 2020 | $34.90 | $36.52 | $34.70 | $35.07 | +1.30% | 1,644,000 |
| Aug 3, 2020 | $32.06 | $34.72 | $31.82 | $34.62 | +8.96% | 3,172,000 |
| Jul 27, 2020 | $31.65 | $32.40 | $31.17 | $31.77 | +0.40% | 1,704,000 |
| Jul 20, 2020 | $31.22 | $32.66 | $30.92 | $31.65 | +0.59% | 1,675,000 |
| Jul 13, 2020 | $29.50 | $31.73 | $29.12 | $31.46 | +7.16% | 1,694,000 |
| Jul 6, 2020 | $30.41 | $31.46 | $29.00 | $29.36 | -2.24% | 2,161,000 |
| Jun 29, 2020 | $29.90 | $30.49 | $28.00 | $30.03 | +1.65% | 1,740,000 |
| Jun 22, 2020 | $30.95 | $31.07 | $28.76 | $29.54 | -4.69% | 2,231,000 |
| Jun 15, 2020 | $30.89 | $32.20 | $30.21 | $31.00 | -1.56% | 3,657,000 |
| Jun 8, 2020 | $34.76 | $34.76 | $30.86 | $31.49 | -9.27% | 2,934,000 |
| Jun 1, 2020 | $32.37 | $34.80 | $31.59 | $34.71 | +7.62% | 3,867,000 |
| May 26, 2020 | $31.48 | $35.11 | $31.35 | $32.25 | +5.00% | 4,032,000 |
| May 18, 2020 | $29.39 | $31.11 | $29.37 | $30.72 | +6.05% | 2,941,000 |
| May 11, 2020 | $29.61 | $30.19 | $27.72 | $28.96 | -3.87% | 2,714,000 |
| May 4, 2020 | $27.01 | $30.18 | $27.01 | $30.13 | +11.38% | 3,049,000 |
| Apr 27, 2020 | $25.42 | $29.48 | $25.42 | $27.05 | +7.11% | 3,144,000 |
| Apr 20, 2020 | $27.27 | $27.27 | $25.01 | $25.25 | -8.25% | 2,926,000 |
| Apr 13, 2020 | $27.82 | $28.07 | $24.95 | $27.53 | -0.93% | 3,214,000 |
| Apr 6, 2020 | $25.97 | $27.90 | $25.33 | $27.78 | +10.71% | 2,667,000 |
| Mar 30, 2020 | $28.97 | $29.93 | $25.05 | $25.10 | -12.93% | 3,067,000 |
| Mar 23, 2020 | $24.22 | $29.25 | $22.23 | $28.82 | +19.30% | 3,638,000 |
| Mar 16, 2020 | $29.24 | $30.28 | $23.52 | $24.16 | -21.49% | 5,448,000 |
| Mar 9, 2020 | $30.82 | $31.89 | $26.03 | $30.78 | -5.08% | 4,282,000 |
| Mar 2, 2020 | $32.88 | $33.87 | $31.29 | $32.42 | +0.53% | 2,910,000 |
| Feb 24, 2020 | $34.00 | $34.69 | $29.58 | $32.25 | -5.91% | 5,415,000 |
| Feb 18, 2020 | $34.70 | $34.93 | $34.01 | $34.28 | -1.01% | 1,276,000 |
| Feb 10, 2020 | $34.65 | $35.13 | $33.92 | $34.63 | -0.40% | 2,354,000 |
| Feb 3, 2020 | $37.27 | $37.89 | $33.34 | $34.76 | -6.36% | 4,136,000 |
| Jan 27, 2020 | $36.75 | $37.84 | $36.17 | $37.13 | 0.00% | 2,076,000 |
| Jan 21, 2020 | $38.00 | $38.25 | $36.74 | $37.13 | -2.47% | 1,462,000 |
| Jan 13, 2020 | $37.75 | $38.58 | $37.55 | $38.07 | +0.92% | 1,554,000 |
| Jan 6, 2020 | $38.05 | $38.79 | $37.56 | $37.72 | -1.71% | 1,957,000 |
| Dec 30, 2019 | $37.30 | $38.49 | $37.17 | $38.37 | +3.18% | 1,392,000 |
| Dec 23, 2019 | $37.72 | $37.72 | $36.84 | $37.19 | -1.04% | 1,012,000 |
| Dec 16, 2019 | $36.38 | $37.77 | $36.12 | $37.58 | +4.42% | 2,670,000 |
| Dec 9, 2019 | $35.90 | $36.14 | $35.19 | $35.99 | +0.25% | 2,242,000 |
| Dec 2, 2019 | $36.34 | $36.34 | $35.26 | $35.90 | -0.89% | 2,433,000 |
| Nov 25, 2019 | $36.03 | $36.79 | $36.00 | $36.22 | +0.49% | 2,159,000 |
| Nov 18, 2019 | $36.92 | $37.02 | $36.05 | $36.05 | -2.58% | 2,378,000 |
| Nov 11, 2019 | $38.37 | $38.65 | $37.00 | $37.00 | -4.41% | 2,120,000 |
| Nov 4, 2019 | $41.39 | $42.65 | $38.15 | $38.71 | -6.12% | 2,677,000 |
| Oct 28, 2019 | $41.22 | $41.31 | $40.10 | $41.23 | +0.16% | 1,571,000 |
| Oct 21, 2019 | $39.96 | $41.99 | $39.58 | $41.16 | +3.46% | 2,678,000 |
| Oct 14, 2019 | $38.53 | $39.81 | $37.80 | $39.79 | +2.98% | 1,528,000 |
| Oct 7, 2019 | $37.84 | $38.64 | $36.76 | $38.64 | +1.86% | 1,819,000 |
| Sep 30, 2019 | $39.38 | $39.47 | $37.15 | $37.93 | -3.46% | 1,896,000 |
| Sep 23, 2019 | $38.92 | $39.50 | $38.04 | $39.29 | +0.97% | 3,014,000 |
| Sep 16, 2019 | $38.18 | $39.87 | $38.06 | $38.91 | +2.45% | 3,929,000 |
| Sep 9, 2019 | $35.59 | $38.30 | $35.54 | $37.98 | +6.73% | 2,263,000 |
| Sep 3, 2019 | $35.00 | $35.91 | $34.57 | $35.59 | +1.21% | 2,596,000 |
| Aug 26, 2019 | $34.26 | $35.20 | $33.64 | $35.16 | +3.31% | 3,179,000 |
| Aug 19, 2019 | $35.24 | $35.56 | $33.93 | $34.04 | -2.58% | 2,303,000 |
| Aug 12, 2019 | $35.65 | $35.96 | $34.09 | $34.94 | -2.90% | 2,764,000 |
| Aug 5, 2019 | $36.29 | $36.45 | $34.58 | $35.98 | -1.94% | 3,658,000 |
| Jul 29, 2019 | $38.69 | $39.05 | $36.55 | $36.69 | -5.15% | 2,508,000 |
| Jul 22, 2019 | $37.50 | $38.78 | $37.50 | $38.69 | +2.84% | 1,522,000 |
| Jul 15, 2019 | $37.96 | $38.59 | $37.09 | $37.62 | -0.83% | 1,703,000 |
| Jul 8, 2019 | $37.48 | $38.17 | $37.00 | $37.93 | +0.70% | 2,337,000 |
| Jul 1, 2019 | $38.22 | $38.49 | $37.01 | $37.67 | -0.50% | 1,822,000 |
| Jun 24, 2019 | $38.13 | $38.25 | $37.48 | $37.86 | -0.58% | 3,602,000 |
| Jun 17, 2019 | $38.87 | $39.37 | $37.90 | $38.07 | -2.14% | 3,241,000 |
| Jun 10, 2019 | $39.27 | $39.76 | $38.08 | $38.91 | -0.92% | 3,665,000 |
| Jun 3, 2019 | $36.97 | $39.46 | $36.80 | $39.27 | +6.65% | 4,202,000 |
| May 28, 2019 | $39.00 | $39.95 | $36.35 | $36.82 | -5.42% | 4,398,000 |
| May 20, 2019 | $38.00 | $39.76 | $37.62 | $38.93 | +2.03% | 2,879,000 |
| May 13, 2019 | $38.68 | $40.39 | $37.96 | $38.16 | -2.75% | 2,739,000 |
| May 6, 2019 | $38.28 | $39.44 | $37.98 | $39.24 | +1.79% | 2,646,000 |
| Apr 29, 2019 | $37.82 | $39.30 | $36.89 | $38.55 | +1.96% | 1,896,000 |
| Apr 22, 2019 | $36.75 | $38.09 | $36.62 | $37.81 | +2.73% | 1,568,000 |
| Apr 15, 2019 | $37.79 | $37.90 | $36.80 | $36.80 | -2.46% | 962,000 |
| Apr 8, 2019 | $36.91 | $38.40 | $36.26 | $37.73 | +1.69% | 1,510,000 |
| Apr 1, 2019 | $37.33 | $37.82 | $36.47 | $37.11 | -0.12% | 1,369,000 |
| Mar 25, 2019 | $35.92 | $37.79 | $35.75 | $37.15 | +3.48% | 2,103,000 |
| Mar 18, 2019 | $37.90 | $38.50 | $35.56 | $35.90 | -5.30% | 2,107,000 |
| Mar 11, 2019 | $36.64 | $37.97 | $36.64 | $37.91 | +3.63% | 2,155,000 |
| Mar 4, 2019 | $38.15 | $38.32 | $36.38 | $36.58 | -4.02% | 1,938,000 |
| Feb 25, 2019 | $37.87 | $38.77 | $37.00 | $38.12 | +1.11% | 2,056,000 |
| Feb 19, 2019 | $37.72 | $38.68 | $37.32 | $37.70 | +0.15% | 1,507,000 |
| Feb 11, 2019 | $37.20 | $38.39 | $36.95 | $37.64 | +1.73% | 1,971,000 |
| Feb 4, 2019 | $36.31 | $38.80 | $36.02 | $37.00 | +1.71% | 2,370,000 |
| Jan 28, 2019 | $34.91 | $36.50 | $34.91 | $36.38 | +3.43% | 1,460,000 |
| Jan 22, 2019 | $35.51 | $35.71 | $34.23 | $35.18 | -1.40% | 1,300,000 |
| Jan 14, 2019 | $34.36 | $35.98 | $34.11 | $35.68 | +3.23% | 1,845,000 |
| Jan 7, 2019 | $33.54 | $34.61 | $33.51 | $34.56 | +2.79% | 2,004,000 |
| Dec 31, 2018 | $33.07 | $33.75 | $32.22 | $33.62 | +2.24% | 2,161,000 |
| Dec 24, 2018 | $32.60 | $34.03 | $31.95 | $32.88 | +0.25% | 1,714,000 |
| Dec 17, 2018 | $34.37 | $35.14 | $32.77 | $32.80 | -4.78% | 2,842,000 |
| Dec 10, 2018 | $34.05 | $35.32 | $33.53 | $34.45 | +1.30% | 2,784,000 |
| Dec 3, 2018 | $35.11 | $35.54 | $33.02 | $34.01 | -1.84% | 2,284,000 |
| Nov 26, 2018 | $35.24 | $35.67 | $34.31 | $34.65 | -0.68% | 5,275,000 |
| Nov 19, 2018 | $33.87 | $35.61 | $33.37 | $34.88 | +3.20% | 2,191,000 |
| Nov 12, 2018 | $33.61 | $34.56 | $33.40 | $33.80 | +0.74% | 3,110,000 |
| Nov 5, 2018 | $32.42 | $35.40 | $32.40 | $33.55 | +2.30% | 2,265,000 |
| Oct 29, 2018 | $32.34 | $34.05 | $31.70 | $32.80 | +2.42% | 1,443,000 |
| Oct 22, 2018 | $33.08 | $33.08 | $31.60 | $32.02 | -2.45% | 1,893,000 |
| Oct 15, 2018 | $32.91 | $33.97 | $32.54 | $32.83 | -0.42% | 1,677,000 |
| Oct 8, 2018 | $34.82 | $34.98 | $32.88 | $32.97 | -5.36% | 1,551,000 |
| Oct 1, 2018 | $35.88 | $36.02 | $34.08 | $34.83 | -2.33% | 1,282,000 |
| Sep 24, 2018 | $34.99 | $35.72 | $34.26 | $35.67 | +1.90% | 2,838,000 |
| Sep 17, 2018 | $35.94 | $36.10 | $35.00 | $35.00 | -2.90% | 2,718,000 |
| Sep 10, 2018 | $36.05 | $36.40 | $34.90 | $36.05 | +0.11% | 2,418,000 |
| Sep 4, 2018 | $37.47 | $37.47 | $35.71 | $36.01 | -3.96% | 1,671,000 |
| Aug 27, 2018 | $37.80 | $38.36 | $37.08 | $37.49 | -0.56% | 1,996,000 |
| Aug 20, 2018 | $38.11 | $38.51 | $37.38 | $37.70 | -1.17% | 2,537,000 |
| Aug 13, 2018 | $36.76 | $38.37 | $36.40 | $38.15 | +3.44% | 2,947,000 |
| Aug 6, 2018 | $38.19 | $38.66 | $35.76 | $36.88 | -3.40% | 2,551,000 |
| Jul 30, 2018 | $37.76 | $38.48 | $36.95 | $38.18 | +2.26% | 1,598,000 |
| Jul 23, 2018 | $37.20 | $37.99 | $36.20 | $37.33 | +0.39% | 1,232,000 |
| Jul 16, 2018 | $37.88 | $38.01 | $36.01 | $37.19 | -1.83% | 2,002,000 |
| Jul 9, 2018 | $36.90 | $38.20 | $36.90 | $37.88 | +2.59% | 2,128,000 |
| Jul 2, 2018 | $35.39 | $37.24 | $35.08 | $36.92 | +3.68% | 2,962,000 |
| Jun 25, 2018 | $36.04 | $36.39 | $35.21 | $35.62 | -1.75% | 4,853,000 |
| Jun 18, 2018 | $35.78 | $36.59 | $35.28 | $36.25 | +0.36% | 5,799,000 |
| Jun 11, 2018 | $34.73 | $36.12 | $34.51 | $36.12 | +4.19% | 4,643,000 |
| Jun 4, 2018 | $34.11 | $34.72 | $33.05 | $34.67 | +1.37% | 6,237,000 |
| May 29, 2018 | $35.43 | $35.91 | $31.74 | $34.20 | -3.91% | 8,559,000 |
| May 21, 2018 | $35.73 | $35.76 | $35.08 | $35.59 | +0.05% | 2,755,000 |
| May 14, 2018 | $34.28 | $35.90 | $34.09 | $35.57 | +3.78% | 4,186,000 |
| May 7, 2018 | $33.19 | $34.40 | $32.92 | $34.28 | +3.31% | 3,024,000 |
| Apr 30, 2018 | $34.44 | $34.44 | $32.66 | $33.18 | -3.54% | 2,147,000 |
| Apr 23, 2018 | $34.05 | $34.78 | $33.80 | $34.40 | +1.19% | 1,989,000 |
| Apr 16, 2018 | $34.89 | $35.69 | $33.99 | $33.99 | -2.44% | 2,727,000 |
| Apr 9, 2018 | $34.92 | $35.16 | $34.02 | $34.84 | +0.75% | 3,019,000 |
| Apr 2, 2018 | $34.36 | $35.94 | $33.78 | $34.58 | +0.20% | 3,951,000 |
| Mar 26, 2018 | $34.17 | $35.04 | $33.78 | $34.51 | +2.10% | 2,812,000 |
| Mar 19, 2018 | $34.25 | $34.58 | $33.61 | $33.80 | -1.73% | 3,520,000 |
| Mar 12, 2018 | $34.23 | $34.51 | $33.40 | $34.40 | +0.74% | 3,643,000 |
| Mar 5, 2018 | $32.97 | $34.25 | $32.63 | $34.14 | +3.10% | 4,322,000 |
| Feb 26, 2018 | $35.52 | $35.67 | $33.01 | $33.12 | -6.35% | 4,470,000 |
| Feb 20, 2018 | $34.68 | $35.60 | $34.68 | $35.36 | +1.20% | 2,289,000 |
| Feb 12, 2018 | $35.51 | $35.83 | $34.69 | $34.95 | -1.09% | 2,421,000 |
| Feb 5, 2018 | $35.87 | $36.37 | $34.52 | $35.33 | -1.75% | 6,854,000 |
| Jan 29, 2018 | $38.25 | $38.60 | $35.85 | $35.96 | -6.35% | 4,962,000 |
| Jan 22, 2018 | $37.20 | $38.55 | $37.20 | $38.40 | +3.32% | 4,139,000 |
| Jan 16, 2018 | $37.51 | $37.52 | $36.41 | $37.17 | -0.46% | 1,792,000 |
| Jan 8, 2018 | $37.49 | $37.99 | $37.15 | $37.34 | -0.56% | 2,088,000 |
| Jan 2, 2018 | $37.97 | $38.26 | $37.50 | $37.55 | -0.64% | 1,930,000 |
| Dec 26, 2017 | $37.95 | $38.51 | $37.56 | $37.79 | -0.36% | 1,289,000 |
| Dec 18, 2017 | $37.96 | $38.47 | $37.65 | $37.93 | +0.42% | 2,165,000 |
| Dec 11, 2017 | $38.08 | $38.44 | $37.39 | $37.77 | -0.90% | 2,722,000 |
| Dec 4, 2017 | $37.93 | $38.55 | $37.07 | $38.11 | +0.72% | 3,852,000 |
| Nov 27, 2017 | $35.33 | $37.93 | $35.19 | $37.84 | +6.87% | 5,881,000 |
| Nov 20, 2017 | $35.33 | $35.86 | $34.86 | $35.41 | +0.04% | 2,664,000 |
| Nov 13, 2017 | $36.81 | $37.01 | $35.35 | $35.39 | -4.26% | 5,616,000 |
| Nov 6, 2017 | $38.77 | $38.95 | $35.33 | $36.97 | -4.39% | 9,196,000 |
| Oct 30, 2017 | $39.22 | $40.10 | $38.52 | $38.67 | -1.99% | 8,695,000 |
| Oct 23, 2017 | $37.63 | $39.93 | $37.63 | $39.45 | +5.12% | 13,789,000 |
| Oct 16, 2017 | $36.86 | $38.10 | $36.52 | $37.53 | +1.83% | 6,760,000 |
| Oct 9, 2017 | $36.60 | $37.05 | $36.08 | $36.86 | +1.09% | 3,534,000 |
| Oct 2, 2017 | $37.59 | $37.65 | $35.88 | $36.46 | -2.75% | 4,434,000 |
| Sep 25, 2017 | $37.30 | $37.87 | $36.57 | $37.49 | +0.44% | 4,993,000 |
| Sep 18, 2017 | $38.68 | $39.21 | $37.13 | $37.33 | -3.68% | 4,014,000 |
| Sep 11, 2017 | $38.59 | $39.32 | $38.29 | $38.75 | +1.07% | 5,316,000 |
| Sep 5, 2017 | $37.48 | $38.60 | $37.45 | $38.34 | +1.78% | 2,644,000 |
| Aug 28, 2017 | $35.58 | $37.73 | $35.58 | $37.67 | +5.95% | 2,893,000 |
| Aug 21, 2017 | $35.69 | $36.75 | $35.37 | $35.55 | -0.24% | 3,803,000 |
| Aug 14, 2017 | $37.23 | $38.25 | $35.30 | $35.64 | -4.61% | 5,056,000 |
| Aug 7, 2017 | $39.36 | $39.74 | $35.70 | $37.36 | -5.08% | 5,847,000 |
| Jul 31, 2017 | $38.72 | $39.89 | $38.34 | $39.36 | +1.78% | 4,092,000 |
| Jul 24, 2017 | $37.37 | $38.94 | $36.99 | $38.68 | +3.51% | 4,020,000 |
| Jul 17, 2017 | $36.50 | $37.42 | $35.76 | $37.36 | +2.57% | 2,135,000 |
| Jul 10, 2017 | $36.03 | $36.71 | $34.97 | $36.43 | +0.74% | 2,157,000 |
| Jul 3, 2017 | $36.74 | $36.74 | $35.16 | $36.16 | -1.23% | 3,299,000 |
| Jun 26, 2017 | $34.15 | $36.74 | $34.15 | $36.61 | +7.44% | 2,655,000 |
| Jun 19, 2017 | $35.14 | $35.35 | $34.00 | $34.07 | -2.91% | 4,829,000 |
| Jun 12, 2017 | $35.71 | $35.85 | $34.39 | $35.10 | -2.00% | 2,766,000 |
| Jun 5, 2017 | $35.53 | $36.13 | $34.75 | $35.81 | +0.47% | 3,812,000 |
| May 30, 2017 | $34.87 | $37.30 | $34.83 | $35.65 | +2.34% | 3,825,000 |
| May 22, 2017 | $38.09 | $39.45 | $33.83 | $34.83 | -8.04% | 6,561,000 |
| May 15, 2017 | $36.21 | $38.15 | $36.21 | $37.87 | +4.58% | 2,227,000 |
| May 8, 2017 | $36.88 | $37.38 | $36.09 | $36.21 | -1.98% | 1,616,000 |
| May 1, 2017 | $37.56 | $37.79 | $36.78 | $36.95 | -1.34% | 2,251,000 |
| Apr 24, 2017 | $36.86 | $37.48 | $36.54 | $37.45 | +2.72% | 1,271,000 |
| Apr 17, 2017 | $35.98 | $36.57 | $35.75 | $36.46 | +1.27% | 1,940,000 |
| Apr 10, 2017 | $36.02 | $37.08 | $35.95 | $36.00 | -0.33% | 2,103,000 |
| Apr 3, 2017 | $38.23 | $38.50 | $35.81 | $36.12 | -5.25% | 4,718,000 |
| Mar 27, 2017 | $36.08 | $38.70 | $36.08 | $38.12 | +2.00% | 4,361,000 |
| Mar 20, 2017 | $36.98 | $37.50 | $36.50 | $37.37 | +0.27% | 2,792,000 |
| Mar 13, 2017 | $37.69 | $37.89 | $36.83 | $37.27 | -0.74% | 2,087,000 |
| Mar 6, 2017 | $38.00 | $38.12 | $37.50 | $37.55 | -1.76% | 2,468,000 |
| Feb 27, 2017 | $38.63 | $39.12 | $37.75 | $38.22 | -0.52% | 2,318,000 |
| Feb 21, 2017 | $38.03 | $38.50 | $37.88 | $38.42 | +0.78% | 1,838,000 |
| Feb 13, 2017 | $37.44 | $38.65 | $37.44 | $38.12 | +2.01% | 2,885,000 |
| Feb 6, 2017 | $37.50 | $37.68 | $35.55 | $37.37 | -0.47% | 3,503,000 |
| Jan 30, 2017 | $37.92 | $38.29 | $36.90 | $37.54 | -1.37% | 2,747,000 |
| Jan 23, 2017 | $36.86 | $38.20 | $36.86 | $38.07 | +3.29% | 2,496,000 |
| Jan 17, 2017 | $36.78 | $36.97 | $36.45 | $36.85 | -0.15% | 1,029,000 |
| Jan 9, 2017 | $37.05 | $37.06 | $36.41 | $36.91 | -0.28% | 2,080,000 |
| Jan 3, 2017 | $36.95 | $37.23 | $36.60 | $37.01 | +0.14% | 1,954,000 |
| Dec 27, 2016 | $37.01 | $37.23 | $36.56 | $36.96 | -0.42% | 1,239,000 |
| Dec 19, 2016 | $37.04 | $37.49 | $36.53 | $37.12 | +0.32% | 1,299,000 |
| Dec 12, 2016 | $37.10 | $37.18 | $36.50 | $37.00 | -0.56% | 2,061,000 |
| Dec 5, 2016 | $34.91 | $37.53 | $34.86 | $37.21 | +6.72% | 2,405,000 |
| Nov 28, 2016 | $34.65 | $35.13 | $33.92 | $34.86 | +1.06% | 2,720,000 |
| Nov 21, 2016 | $34.57 | $34.66 | $33.91 | $34.50 | +0.37% | 1,335,000 |
| Nov 14, 2016 | $32.71 | $34.61 | $32.71 | $34.37 | – | 4,081,000 |
Seasonality
UHAL 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 | 1.5% | -1.3% | -1.8% | -2.3% | -0.1% | 1.6% | 5.4% | 0.3% | -0.5% | -0.2% | 2.8% | 3.3% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 12.2% | -10.4% | -5.7% | 7.5% | 12.7% | 13.0% | 8.4% | -5.0% | -10.7% | -4.4% | ||
| 2025 | 5.5% | -5.0% | -5.6% | -6.1% | 4.3% | -5.4% | -4.5% | -0.5% | -0.8% | -6.9% | -1.0% | -4.3% |
| 2024 | -7.7% | -2.8% | 4.9% | -6.4% | 0.0% | -2.4% | 8.2% | 6.3% | 9.1% | -5.4% | -3.6% | -2.2% |
| 2023 | 11.4% | -4.2% | -7.1% | 2.4% | -13.6% | 4.8% | 10.0% | -6.4% | -4.2% | -10.0% | 15.2% | 26.8% |
| 2022 | -16.1% | -5.1% | 3.3% | -10.2% | -8.5% | -2.4% | 12.3% | -2.1% | -3.0% | 13.0% | 10.1% | -4.9% |
| 2021 | 1.9% | 24.3% | 6.6% | -2.6% | -3.6% | 2.6% | -0.2% | 12.4% | -2.2% | 14.2% | -4.4% | 3.1% |
| 2020 | -1.2% | -13.1% | -9.9% | -3.6% | 15.1% | -6.3% | 5.1% | 11.7% | 0.4% | -2.5% | 19.3% | 10.1% |
| 2019 | 10.5% | 6.0% | -3.3% | 0.4% | -1.3% | 2.8% | 2.2% | -9.1% | 11.1% | 3.8% | -10.6% | 3.9% |
| 2018 | -3.4% | -5.8% | 0.5% | -2.2% | -4.3% | 10.4% | 5.9% | -0.6% | -4.7% | -8.5% | 6.1% | -5.2% |
| 2017 | 1.9% | 2.8% | -1.3% | -1.8% | -1.4% | -0.9% | 6.4% | -4.0% | 0.5% | 4.7% | -5.6% | 2.1% |