United Microelectronics Corp (UMC) stock
UMCNYSESemiconductors & Related DevicesFiscal year ends December 31
$16.68−1.36 (-7.54%)
Close on Oct 30, 2026Market cap $41.99BP/E 33.2Yield –
Price history
United Microelectronics share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$16.68
-7.54% on the day
52-week range
$6.97 – $28.96
-42.4% from the high
Change over 52 weeks
+121.5%
From $7.53 on Oct 30, 2025
Average volume
13.21M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.91 | $19.49 | $16.27 | $16.68 | -11.70% | 68,791,655 |
| Oct 19, 2026 | $20.55 | $20.60 | $18.31 | $18.89 | -4.69% | 50,724,135 |
| Oct 12, 2026 | $22.74 | $22.74 | $19.74 | $19.82 | -13.68% | 55,962,030 |
| Oct 5, 2026 | $23.82 | $24.15 | $22.51 | $22.96 | -12.60% | 72,075,256 |
| Sep 28, 2026 | $24.08 | $26.37 | $23.42 | $26.27 | +8.06% | 43,051,576 |
| Sep 21, 2026 | $24.93 | $25.80 | $23.80 | $24.31 | -1.22% | 43,590,325 |
| Sep 14, 2026 | $22.08 | $24.71 | $21.59 | $24.61 | +8.70% | 84,186,068 |
| Sep 8, 2026 | $21.58 | $22.72 | $21.58 | $22.64 | +9.00% | 40,062,398 |
| Aug 31, 2026 | $20.00 | $21.03 | $19.45 | $20.77 | +4.95% | 51,623,404 |
| Aug 24, 2026 | $19.50 | $20.78 | $18.68 | $19.79 | +7.91% | 60,787,126 |
| Aug 17, 2026 | $19.38 | $19.77 | $17.88 | $18.34 | -4.23% | 55,638,020 |
| Aug 10, 2026 | $19.27 | $19.72 | $18.75 | $19.15 | +2.30% | 42,615,797 |
| Aug 3, 2026 | $17.69 | $20.85 | $17.49 | $18.72 | -1.63% | 72,568,090 |
| Jul 27, 2026 | $20.03 | $20.15 | $16.54 | $19.03 | -2.31% | 108,253,330 |
| Jul 20, 2026 | $20.69 | $21.60 | $18.97 | $19.48 | -8.33% | 65,668,611 |
| Jul 13, 2026 | $23.56 | $25.80 | $20.16 | $21.25 | -12.70% | 92,214,990 |
| Jul 6, 2026 | $25.70 | $26.78 | $23.34 | $24.34 | -0.81% | 73,649,875 |
| Jun 29, 2026 | $25.70 | $27.27 | $24.15 | $24.54 | -4.07% | 67,111,490 |
| Jun 22, 2026 | $26.90 | $28.96 | $24.87 | $25.58 | +6.23% | 116,875,230 |
| Jun 15, 2026 | $22.55 | $24.17 | $21.59 | $24.08 | +11.33% | 72,920,490 |
| Jun 8, 2026 | $20.29 | $21.78 | $18.70 | $21.63 | +9.80% | 97,810,730 |
| Jun 1, 2026 | $22.97 | $23.02 | $19.64 | $19.70 | -11.18% | 92,697,620 |
| May 26, 2026 | $21.03 | $23.69 | $20.50 | $22.18 | +21.73% | 84,902,070 |
| May 18, 2026 | $17.60 | $18.45 | $16.88 | $18.22 | +5.93% | 76,032,780 |
| May 11, 2026 | $15.65 | $17.43 | $15.39 | $17.20 | +11.54% | 78,695,030 |
| May 4, 2026 | $13.17 | $15.45 | $12.89 | $15.42 | +18.16% | 93,520,225 |
| Apr 27, 2026 | $11.58 | $13.39 | $11.46 | $13.05 | +6.27% | 74,357,035 |
| Apr 20, 2026 | $12.49 | $12.82 | $11.82 | $12.28 | +5.32% | 67,507,910 |
| Apr 13, 2026 | $9.53 | $11.86 | $9.46 | $11.66 | +19.71% | 52,050,473 |
| Apr 6, 2026 | $8.70 | $9.85 | $8.65 | $9.74 | +12.34% | 49,056,424 |
| Mar 30, 2026 | $8.91 | $9.11 | $8.29 | $8.67 | -2.25% | 38,167,285 |
| Mar 23, 2026 | $9.11 | $9.40 | $8.87 | $8.87 | -2.74% | 40,007,699 |
| Mar 16, 2026 | $9.50 | $9.58 | $8.98 | $9.12 | -1.62% | 35,575,456 |
| Mar 9, 2026 | $9.39 | $9.90 | $9.23 | $9.27 | -3.44% | 43,740,929 |
| Mar 2, 2026 | $10.27 | $10.53 | $9.55 | $9.60 | -8.05% | 42,121,288 |
| Feb 23, 2026 | $10.40 | $11.04 | $10.18 | $10.44 | +0.38% | 33,240,383 |
| Feb 17, 2026 | $10.27 | $10.47 | $10.07 | $10.40 | -0.19% | 25,525,535 |
| Feb 9, 2026 | $10.00 | $10.49 | $9.90 | $10.42 | +3.58% | 41,931,391 |
| Feb 2, 2026 | $9.77 | $10.20 | $9.65 | $10.06 | -1.18% | 63,872,330 |
| Jan 26, 2026 | $11.20 | $12.68 | $10.07 | $10.18 | -3.42% | 104,326,390 |
| Jan 20, 2026 | $10.60 | $11.20 | $10.26 | $10.54 | +13.33% | 65,179,430 |
| Jan 12, 2026 | $8.76 | $9.37 | $8.52 | $9.30 | +5.80% | 49,884,833 |
| Jan 5, 2026 | $7.79 | $9.11 | $7.70 | $8.79 | +12.12% | 70,692,050 |
| Dec 29, 2025 | $7.92 | $8.00 | $7.76 | $7.84 | -2.24% | 22,083,840 |
| Dec 22, 2025 | $8.12 | $8.15 | $7.92 | $8.02 | -0.99% | 19,430,535 |
| Dec 15, 2025 | $7.92 | $8.17 | $7.83 | $8.10 | +2.92% | 48,160,360 |
| Dec 8, 2025 | $8.02 | $8.10 | $7.78 | $7.87 | -1.87% | 50,339,112 |
| Dec 1, 2025 | $7.49 | $8.06 | $7.48 | $8.02 | +7.51% | 45,510,289 |
| Nov 24, 2025 | $7.33 | $7.47 | $7.15 | $7.46 | +3.04% | 29,328,502 |
| Nov 17, 2025 | $7.08 | $7.31 | $6.97 | $7.24 | +1.40% | 45,235,080 |
| Nov 10, 2025 | $7.43 | $7.45 | $7.07 | $7.14 | -3.64% | 36,116,203 |
| Nov 3, 2025 | $7.82 | $7.90 | $7.15 | $7.41 | -3.89% | 47,275,325 |
| Oct 27, 2025 | $7.52 | $7.85 | $7.29 | $7.71 | +2.25% | 47,101,966 |
| Oct 20, 2025 | $7.57 | $7.61 | $7.30 | $7.54 | +0.94% | 33,323,836 |
| Oct 13, 2025 | $7.50 | $7.66 | $7.33 | $7.47 | +4.04% | 36,896,935 |
| Oct 6, 2025 | $7.26 | $7.57 | $7.18 | $7.18 | -0.97% | 40,274,538 |
| Sep 29, 2025 | $7.58 | $7.66 | $7.20 | $7.25 | -3.85% | 44,701,165 |
| Sep 22, 2025 | $7.15 | $7.61 | $7.15 | $7.54 | +5.60% | 41,013,061 |
| Sep 15, 2025 | $6.78 | $7.16 | $6.77 | $7.14 | +5.62% | 26,791,197 |
| Sep 8, 2025 | $6.80 | $6.90 | $6.72 | $6.76 | -0.59% | 16,616,226 |
| Sep 2, 2025 | $6.59 | $6.89 | $6.56 | $6.80 | +3.34% | 19,450,982 |
| Aug 25, 2025 | $6.68 | $6.80 | $6.58 | $6.58 | -2.81% | 23,159,465 |
| Aug 18, 2025 | $6.78 | $6.91 | $6.66 | $6.77 | -1.60% | 36,656,403 |
| Aug 11, 2025 | $6.71 | $7.24 | $6.71 | $6.88 | +2.23% | 41,067,896 |
| Aug 4, 2025 | $6.83 | $6.86 | $6.64 | $6.73 | -1.17% | 29,367,613 |
| Jul 28, 2025 | $7.30 | $7.31 | $6.80 | $6.81 | -6.71% | 61,818,835 |
| Jul 21, 2025 | $7.48 | $7.54 | $7.23 | $7.30 | -2.41% | 28,439,865 |
| Jul 14, 2025 | $7.45 | $7.54 | $7.31 | $7.48 | -0.27% | 29,776,142 |
| Jul 7, 2025 | $7.57 | $7.73 | $7.48 | $7.50 | -4.21% | 27,587,208 |
| Jun 30, 2025 | $7.69 | $7.87 | $7.56 | $7.83 | +1.95% | 28,448,587 |
| Jun 23, 2025 | $8.12 | $8.13 | $7.53 | $7.68 | -6.11% | 42,436,936 |
| Jun 16, 2025 | $8.16 | $8.33 | $8.10 | $8.18 | +0.74% | 41,912,394 |
| Jun 9, 2025 | $7.68 | $8.15 | $7.64 | $8.12 | +6.42% | 54,397,633 |
| Jun 2, 2025 | $7.66 | $7.85 | $7.50 | $7.63 | +0.26% | 44,369,468 |
| May 26, 2025 | $7.82 | $7.88 | $7.51 | $7.61 | -2.69% | 49,085,346 |
| May 19, 2025 | $7.79 | $8.16 | $7.77 | $7.82 | -0.51% | 42,070,592 |
| May 12, 2025 | $7.69 | $7.90 | $7.55 | $7.86 | +5.50% | 49,932,888 |
| May 5, 2025 | $7.39 | $7.60 | $7.29 | $7.45 | +1.36% | 55,334,493 |
| Apr 28, 2025 | $6.89 | $7.36 | $6.83 | $7.35 | +6.83% | 48,463,822 |
| Apr 21, 2025 | $6.67 | $7.19 | $6.64 | $6.88 | +1.03% | 63,695,274 |
| Apr 14, 2025 | $6.81 | $6.97 | $6.72 | $6.81 | -0.87% | 52,053,951 |
| Apr 7, 2025 | $5.80 | $6.91 | $5.71 | $6.87 | +10.27% | 113,858,830 |
| Mar 31, 2025 | $6.58 | $7.87 | $6.17 | $6.23 | -4.89% | 113,916,310 |
| Mar 24, 2025 | $6.82 | $6.82 | $6.52 | $6.55 | -2.38% | 54,087,067 |
| Mar 17, 2025 | $6.62 | $6.90 | $6.58 | $6.71 | -1.18% | 56,035,200 |
| Mar 10, 2025 | $6.76 | $6.84 | $6.42 | $6.79 | +0.59% | 88,822,320 |
| Mar 3, 2025 | $6.51 | $6.82 | $6.37 | $6.75 | +4.65% | 93,706,880 |
| Feb 24, 2025 | $6.55 | $6.63 | $6.36 | $6.45 | -0.46% | 74,906,502 |
| Feb 18, 2025 | $6.33 | $6.60 | $6.33 | $6.48 | +3.51% | 62,927,290 |
| Feb 10, 2025 | $6.07 | $6.31 | $5.96 | $6.26 | +3.81% | 47,332,429 |
| Feb 3, 2025 | $5.92 | $6.10 | $5.89 | $6.03 | +4.33% | 76,406,400 |
| Jan 27, 2025 | $5.82 | $5.92 | $5.61 | $5.78 | +1.58% | 61,043,762 |
| Jan 21, 2025 | $6.21 | $6.25 | $5.67 | $5.69 | -9.39% | 72,266,850 |
| Jan 13, 2025 | $6.14 | $6.47 | $6.09 | $6.28 | +2.11% | 51,267,746 |
| Jan 6, 2025 | $6.65 | $6.76 | $6.14 | $6.15 | -6.39% | 43,880,625 |
| Dec 30, 2024 | $6.59 | $6.65 | $6.46 | $6.57 | -1.05% | 33,148,485 |
| Dec 23, 2024 | $6.60 | $6.85 | $6.57 | $6.64 | +1.68% | 40,088,920 |
| Dec 16, 2024 | $6.35 | $6.88 | $6.34 | $6.53 | +2.19% | 67,922,464 |
| Dec 9, 2024 | $6.74 | $6.79 | $6.31 | $6.39 | -4.91% | 54,292,590 |
| Dec 2, 2024 | $6.79 | $6.84 | $6.54 | $6.72 | -0.44% | 59,514,758 |
| Nov 25, 2024 | $6.93 | $6.97 | $6.63 | $6.75 | -1.46% | 34,538,552 |
| Nov 18, 2024 | $6.80 | $7.00 | $6.71 | $6.85 | +1.03% | 49,444,551 |
| Nov 11, 2024 | $7.09 | $7.10 | $6.78 | $6.78 | -5.31% | 63,279,382 |
| Nov 4, 2024 | $7.04 | $7.30 | $6.90 | $7.16 | +1.42% | 67,797,418 |
| Oct 28, 2024 | $7.66 | $7.66 | $6.78 | $7.06 | -8.90% | 92,945,370 |
| Oct 21, 2024 | $7.82 | $7.87 | $7.61 | $7.75 | +0.26% | 48,554,883 |
| Oct 14, 2024 | $8.10 | $8.24 | $7.72 | $7.73 | -4.45% | 57,872,720 |
| Oct 7, 2024 | $8.23 | $8.32 | $7.95 | $8.09 | -3.11% | 37,301,883 |
| Sep 30, 2024 | $8.56 | $8.61 | $8.22 | $8.35 | -4.35% | 57,511,918 |
| Sep 23, 2024 | $8.41 | $8.86 | $8.40 | $8.73 | +4.05% | 56,930,680 |
| Sep 16, 2024 | $8.52 | $8.60 | $8.31 | $8.39 | -2.10% | 65,137,211 |
| Sep 9, 2024 | $8.35 | $8.77 | $8.20 | $8.57 | +3.50% | 66,241,040 |
| Sep 3, 2024 | $8.60 | $8.64 | $8.20 | $8.28 | -5.59% | 73,111,440 |
| Aug 26, 2024 | $8.71 | $8.81 | $8.42 | $8.77 | -0.34% | 54,420,140 |
| Aug 19, 2024 | $8.70 | $8.95 | $8.63 | $8.80 | +1.15% | 59,111,770 |
| Aug 12, 2024 | $8.47 | $8.80 | $8.40 | $8.70 | +3.08% | 68,440,050 |
| Aug 5, 2024 | $7.48 | $8.51 | $7.38 | $8.44 | +7.11% | 82,767,290 |
| Jul 29, 2024 | $7.70 | $8.41 | $7.39 | $7.88 | +2.34% | 108,226,420 |
| Jul 22, 2024 | $7.82 | $7.91 | $7.38 | $7.70 | -1.53% | 85,045,200 |
| Jul 15, 2024 | $8.34 | $8.35 | $7.80 | $7.82 | -6.01% | 75,724,739 |
| Jul 8, 2024 | $8.63 | $8.72 | $8.19 | $8.32 | -0.72% | 52,075,998 |
| Jul 1, 2024 | $8.84 | $8.85 | $8.19 | $8.38 | -4.34% | 35,858,127 |
| Jun 24, 2024 | $8.83 | $8.95 | $8.67 | $8.76 | -1.02% | 41,844,530 |
| Jun 17, 2024 | $8.81 | $9.00 | $8.74 | $8.85 | +1.37% | 38,166,202 |
| Jun 10, 2024 | $8.36 | $8.92 | $8.35 | $8.73 | +4.05% | 35,946,678 |
| Jun 3, 2024 | $8.50 | $8.55 | $8.20 | $8.39 | -1.29% | 36,076,042 |
| May 28, 2024 | $8.71 | $8.89 | $8.31 | $8.50 | -0.70% | 36,284,381 |
| May 20, 2024 | $8.18 | $8.75 | $8.17 | $8.56 | +4.65% | 45,961,593 |
| May 13, 2024 | $8.08 | $8.22 | $8.04 | $8.18 | +1.49% | 30,348,454 |
| May 6, 2024 | $8.09 | $8.13 | $7.90 | $8.06 | -1.10% | 26,720,618 |
| Apr 29, 2024 | $7.78 | $8.16 | $7.53 | $8.15 | +4.62% | 42,160,207 |
| Apr 22, 2024 | $7.44 | $7.80 | $7.35 | $7.79 | +5.27% | 55,398,506 |
| Apr 15, 2024 | $8.03 | $8.03 | $7.38 | $7.40 | -7.15% | 54,306,860 |
| Apr 8, 2024 | $8.13 | $8.32 | $7.97 | $7.97 | -1.12% | 37,237,744 |
| Apr 1, 2024 | $8.06 | $8.25 | $7.94 | $8.06 | -0.37% | 34,001,706 |
| Mar 25, 2024 | $8.07 | $8.11 | $7.91 | $8.09 | -0.86% | 24,314,185 |
| Mar 18, 2024 | $8.07 | $8.47 | $8.03 | $8.16 | +1.75% | 32,855,897 |
| Mar 11, 2024 | $8.20 | $8.49 | $8.01 | $8.02 | -2.31% | 47,855,475 |
| Mar 4, 2024 | $7.81 | $8.45 | $7.59 | $8.21 | +5.12% | 47,594,271 |
| Feb 26, 2024 | $7.56 | $7.83 | $7.48 | $7.81 | +3.31% | 28,846,415 |
| Feb 20, 2024 | $7.71 | $7.82 | $7.53 | $7.56 | -1.82% | 28,991,453 |
| Feb 12, 2024 | $8.11 | $8.20 | $7.66 | $7.70 | -5.06% | 32,895,913 |
| Feb 5, 2024 | $7.62 | $8.13 | $7.58 | $8.11 | +6.43% | 32,805,077 |
| Jan 29, 2024 | $7.85 | $8.04 | $7.55 | $7.62 | -2.81% | 39,627,094 |
| Jan 22, 2024 | $8.06 | $8.43 | $7.80 | $7.84 | -1.51% | 54,483,332 |
| Jan 16, 2024 | $7.87 | $7.99 | $7.46 | $7.96 | +0.13% | 38,228,140 |
| Jan 8, 2024 | $8.12 | $8.24 | $7.88 | $7.95 | -1.85% | 28,512,944 |
| Jan 2, 2024 | $8.32 | $8.34 | $8.03 | $8.10 | -4.26% | 29,523,253 |
| Dec 26, 2023 | $8.09 | $8.68 | $8.09 | $8.46 | +6.15% | 26,247,850 |
| Dec 18, 2023 | $8.07 | $8.11 | $7.81 | $7.97 | -1.60% | 26,408,141 |
| Dec 11, 2023 | $7.80 | $8.20 | $7.80 | $8.10 | +3.85% | 34,545,495 |
| Dec 4, 2023 | $7.90 | $7.92 | $7.67 | $7.80 | -1.76% | 28,557,447 |
| Nov 27, 2023 | $7.82 | $7.98 | $7.75 | $7.94 | +0.76% | 27,990,361 |
| Nov 20, 2023 | $7.88 | $7.99 | $7.79 | $7.88 | +0.38% | 16,915,595 |
| Nov 13, 2023 | $7.59 | $7.90 | $7.46 | $7.85 | +2.48% | 33,401,181 |
| Nov 6, 2023 | $7.62 | $7.70 | $7.39 | $7.66 | -0.78% | 28,992,919 |
| Oct 30, 2023 | $7.09 | $7.77 | $7.02 | $7.72 | +9.19% | 39,912,227 |
| Oct 23, 2023 | $7.39 | $7.54 | $6.96 | $7.07 | -4.85% | 39,734,396 |
| Oct 16, 2023 | $7.24 | $7.69 | $7.23 | $7.43 | +4.65% | 38,926,648 |
| Oct 9, 2023 | $7.07 | $7.31 | $7.00 | $7.10 | -0.42% | 23,702,338 |
| Oct 2, 2023 | $7.06 | $7.21 | $6.81 | $7.13 | +0.99% | 27,961,589 |
| Sep 25, 2023 | $6.97 | $7.15 | $6.84 | $7.06 | +0.57% | 27,202,462 |
| Sep 18, 2023 | $7.20 | $7.25 | $6.94 | $7.02 | -3.70% | 32,727,880 |
| Sep 11, 2023 | $7.16 | $7.44 | $7.09 | $7.29 | +3.26% | 25,460,933 |
| Sep 5, 2023 | $7.27 | $7.42 | $6.96 | $7.06 | -2.49% | 23,113,854 |
| Aug 28, 2023 | $6.96 | $7.31 | $6.96 | $7.24 | +5.08% | 27,837,980 |
| Aug 21, 2023 | $6.74 | $6.99 | $6.73 | $6.89 | +1.77% | 29,865,063 |
| Aug 14, 2023 | $6.95 | $7.08 | $6.71 | $6.77 | -3.01% | 27,650,754 |
| Aug 7, 2023 | $7.34 | $7.34 | $6.95 | $6.98 | -3.86% | 27,036,650 |
| Jul 31, 2023 | $7.49 | $7.52 | $7.12 | $7.26 | -3.33% | 25,935,484 |
| Jul 24, 2023 | $7.25 | $7.57 | $7.18 | $7.51 | +4.60% | 36,373,815 |
| Jul 17, 2023 | $7.84 | $7.97 | $7.12 | $7.18 | -8.07% | 33,804,069 |
| Jul 10, 2023 | $7.73 | $7.94 | $7.71 | $7.81 | +0.77% | 33,433,142 |
| Jul 3, 2023 | $7.86 | $7.91 | $7.58 | $7.75 | -1.77% | 20,915,381 |
| Jun 26, 2023 | $8.07 | $8.17 | $7.75 | $7.89 | -6.74% | 29,081,314 |
| Jun 20, 2023 | $8.70 | $8.75 | $8.42 | $8.46 | -3.31% | 20,066,562 |
| Jun 12, 2023 | $8.53 | $8.97 | $8.51 | $8.75 | +3.43% | 37,169,669 |
| Jun 5, 2023 | $8.21 | $8.56 | $8.10 | $8.46 | +1.68% | 24,548,084 |
| May 30, 2023 | $8.62 | $8.66 | $8.23 | $8.32 | -3.93% | 35,558,168 |
| May 22, 2023 | $7.92 | $8.70 | $7.83 | $8.66 | +7.18% | 48,430,863 |
| May 15, 2023 | $7.79 | $8.28 | $7.75 | $8.08 | +3.32% | 31,674,221 |
| May 8, 2023 | $8.16 | $8.20 | $7.76 | $7.82 | -4.63% | 24,645,308 |
| May 1, 2023 | $8.00 | $8.22 | $7.92 | $8.20 | +2.12% | 26,188,198 |
| Apr 24, 2023 | $8.06 | $8.07 | $7.58 | $8.03 | -0.74% | 42,024,876 |
| Apr 17, 2023 | $8.44 | $8.52 | $8.04 | $8.09 | -3.35% | 31,578,672 |
| Apr 10, 2023 | $8.30 | $8.58 | $8.25 | $8.37 | -1.88% | 25,387,087 |
| Apr 3, 2023 | $8.75 | $8.78 | $8.36 | $8.53 | -2.63% | 19,835,802 |
| Mar 27, 2023 | $8.63 | $8.78 | $8.44 | $8.76 | +1.86% | 32,172,054 |
| Mar 20, 2023 | $8.60 | $8.96 | $8.57 | $8.60 | 0.00% | 35,100,337 |
| Mar 13, 2023 | $8.41 | $8.70 | $8.20 | $8.60 | +3.24% | 42,932,047 |
| Mar 6, 2023 | $8.40 | $8.59 | $8.18 | $8.33 | -1.30% | 33,228,573 |
| Feb 27, 2023 | $8.08 | $8.44 | $8.04 | $8.44 | +5.11% | 26,420,216 |
| Feb 21, 2023 | $8.19 | $8.29 | $8.00 | $8.03 | -0.86% | 32,066,940 |
| Feb 13, 2023 | $8.22 | $8.47 | $8.06 | $8.10 | -2.06% | 38,881,648 |
| Feb 6, 2023 | $8.16 | $8.55 | $8.07 | $8.27 | -1.55% | 41,336,352 |
| Jan 30, 2023 | $7.99 | $8.67 | $7.91 | $8.40 | +7.14% | 57,774,112 |
| Jan 23, 2023 | $7.74 | $7.98 | $7.68 | $7.84 | +2.08% | 35,138,811 |
| Jan 17, 2023 | $7.56 | $7.77 | $7.42 | $7.68 | +2.40% | 30,681,534 |
| Jan 9, 2023 | $7.30 | $7.59 | $7.24 | $7.50 | +7.14% | 38,382,584 |
| Jan 3, 2023 | $6.72 | $7.03 | $6.57 | $7.00 | +7.20% | 31,576,288 |
| Dec 27, 2022 | $6.68 | $6.75 | $6.48 | $6.53 | -3.12% | 26,032,077 |
| Dec 19, 2022 | $6.96 | $6.99 | $6.67 | $6.74 | -3.16% | 36,444,982 |
| Dec 12, 2022 | $7.16 | $7.42 | $6.93 | $6.96 | -1.97% | 44,683,465 |
| Dec 5, 2022 | $7.41 | $7.47 | $7.04 | $7.10 | -4.18% | 32,205,334 |
| Nov 28, 2022 | $7.17 | $7.56 | $7.02 | $7.41 | +1.23% | 38,241,389 |
| Nov 21, 2022 | $7.34 | $7.59 | $7.32 | $7.32 | -1.48% | 27,488,636 |
| Nov 14, 2022 | $7.22 | $7.69 | $7.06 | $7.43 | +1.50% | 56,313,851 |
| Nov 7, 2022 | $6.35 | $7.33 | $6.27 | $7.32 | +17.31% | 80,280,680 |
| Oct 31, 2022 | $6.00 | $6.25 | $5.82 | $6.24 | +3.65% | 55,190,506 |
| Oct 24, 2022 | $6.10 | $6.29 | $5.86 | $6.02 | -3.53% | 57,364,284 |
| Oct 17, 2022 | $5.90 | $6.33 | $5.82 | $6.24 | +7.22% | 60,040,192 |
| Oct 10, 2022 | $5.79 | $6.11 | $5.36 | $5.82 | +0.52% | 76,405,012 |
| Oct 3, 2022 | $5.61 | $6.24 | $5.57 | $5.79 | +3.95% | 44,747,737 |
| Sep 26, 2022 | $5.79 | $5.93 | $5.55 | $5.57 | -5.75% | 38,658,178 |
| Sep 19, 2022 | $6.30 | $6.40 | $5.87 | $5.91 | -7.66% | 34,697,526 |
| Sep 12, 2022 | $6.54 | $6.57 | $6.24 | $6.40 | -1.69% | 35,294,300 |
| Sep 6, 2022 | $6.56 | $6.56 | $6.26 | $6.51 | +0.15% | 25,568,410 |
| Aug 29, 2022 | $6.55 | $6.79 | $6.42 | $6.50 | -1.66% | 39,491,237 |
| Aug 22, 2022 | $6.80 | $6.99 | $6.61 | $6.61 | -5.03% | 36,357,876 |
| Aug 15, 2022 | $7.24 | $7.31 | $6.95 | $6.96 | -4.13% | 26,685,549 |
| Aug 8, 2022 | $6.89 | $7.32 | $6.64 | $7.26 | +4.31% | 51,038,585 |
| Aug 1, 2022 | $6.78 | $7.10 | $6.52 | $6.96 | +2.05% | 33,992,649 |
| Jul 25, 2022 | $6.88 | $6.92 | $6.48 | $6.82 | -3.67% | 52,295,958 |
| Jul 18, 2022 | $6.84 | $7.35 | $6.70 | $7.08 | +5.67% | 46,296,464 |
| Jul 11, 2022 | $6.57 | $6.73 | $6.35 | $6.70 | -1.33% | 49,120,151 |
| Jul 5, 2022 | $6.47 | $6.85 | $6.24 | $6.79 | +3.66% | 41,414,076 |
| Jun 27, 2022 | $7.42 | $7.50 | $6.50 | $6.55 | -10.88% | 50,389,064 |
| Jun 21, 2022 | $7.79 | $8.06 | $6.92 | $7.35 | -7.89% | 46,784,992 |
| Jun 13, 2022 | $8.31 | $8.50 | $7.78 | $7.98 | -6.34% | 42,312,250 |
| Jun 6, 2022 | $8.93 | $9.10 | $8.52 | $8.52 | -2.18% | 35,174,142 |
| May 31, 2022 | $8.76 | $8.99 | $8.55 | $8.71 | -0.68% | 30,071,984 |
| May 23, 2022 | $8.50 | $8.77 | $8.19 | $8.77 | +2.57% | 30,745,054 |
| May 16, 2022 | $8.29 | $8.66 | $8.27 | $8.55 | +2.15% | 41,048,690 |
| May 9, 2022 | $7.93 | $8.38 | $7.75 | $8.37 | +3.59% | 48,088,181 |
| May 2, 2022 | $7.98 | $8.42 | $7.86 | $8.08 | +1.51% | 43,678,196 |
| Apr 25, 2022 | $7.80 | $8.46 | $7.49 | $7.96 | +0.63% | 56,567,841 |
| Apr 18, 2022 | $8.00 | $8.30 | $7.88 | $7.91 | -2.35% | 44,353,997 |
| Apr 11, 2022 | $8.24 | $8.43 | $8.02 | $8.10 | -3.91% | 30,944,541 |
| Apr 4, 2022 | $8.92 | $9.15 | $8.42 | $8.43 | -4.20% | 49,265,562 |
| Mar 28, 2022 | $9.45 | $9.62 | $8.70 | $8.80 | -6.78% | 51,809,920 |
| Mar 21, 2022 | $9.45 | $9.57 | $9.14 | $9.44 | -0.42% | 50,793,280 |
| Mar 14, 2022 | $8.96 | $9.49 | $8.55 | $9.48 | +5.45% | 62,922,989 |
| Mar 7, 2022 | $9.16 | $9.36 | $8.64 | $8.99 | -2.71% | 53,813,043 |
| Feb 28, 2022 | $9.33 | $9.68 | $9.14 | $9.24 | -1.91% | 46,257,856 |
| Feb 22, 2022 | $9.35 | $9.72 | $8.76 | $9.42 | -0.95% | 47,553,726 |
| Feb 14, 2022 | $9.53 | $9.91 | $9.39 | $9.51 | -1.55% | 44,972,201 |
| Feb 7, 2022 | $9.67 | $10.26 | $9.61 | $9.66 | -2.13% | 47,756,269 |
| Jan 31, 2022 | $9.35 | $9.97 | $9.35 | $9.87 | +6.24% | 57,158,789 |
| Jan 24, 2022 | $10.87 | $10.94 | $9.02 | $9.29 | -14.61% | 91,854,820 |
| Jan 18, 2022 | $11.53 | $11.65 | $10.86 | $10.88 | -6.93% | 36,740,517 |
| Jan 10, 2022 | $10.95 | $11.95 | $10.86 | $11.69 | +6.08% | 40,583,285 |
| Jan 3, 2022 | $11.64 | $11.65 | $10.87 | $11.02 | -5.81% | 43,028,592 |
| Dec 27, 2021 | $11.70 | $11.88 | $11.62 | $11.70 | +1.04% | 16,741,335 |
| Dec 20, 2021 | $11.00 | $11.67 | $10.86 | $11.58 | +4.61% | 21,592,333 |
| Dec 13, 2021 | $11.26 | $11.47 | $10.86 | $11.07 | -2.29% | 36,559,567 |
| Dec 6, 2021 | $12.04 | $12.59 | $11.23 | $11.33 | -6.21% | 42,430,685 |
| Nov 29, 2021 | $11.36 | $12.68 | $11.23 | $12.08 | +8.54% | 47,006,518 |
| Nov 22, 2021 | $11.69 | $11.94 | $11.03 | $11.13 | -4.71% | 26,533,672 |
| Nov 15, 2021 | $11.39 | $11.78 | $11.15 | $11.68 | +3.36% | 25,954,247 |
| Nov 8, 2021 | $11.07 | $11.50 | $11.00 | $11.30 | +4.73% | 44,104,994 |
| Nov 1, 2021 | $10.23 | $10.93 | $10.18 | $10.79 | +5.06% | 41,425,417 |
| Oct 25, 2021 | $10.57 | $11.39 | $10.12 | $10.27 | +0.20% | 66,362,694 |
| Oct 18, 2021 | $10.33 | $10.68 | $10.20 | $10.25 | -1.35% | 31,303,273 |
| Oct 11, 2021 | $10.71 | $10.83 | $10.07 | $10.39 | -3.35% | 37,500,757 |
| Oct 4, 2021 | $11.00 | $11.11 | $10.41 | $10.75 | -4.87% | 46,011,757 |
| Sep 27, 2021 | $11.85 | $11.98 | $11.15 | $11.30 | -5.75% | 26,082,287 |
| Sep 20, 2021 | $11.31 | $12.11 | $11.23 | $11.99 | +2.22% | 26,724,220 |
| Sep 13, 2021 | $12.20 | $12.22 | $11.71 | $11.73 | -4.01% | 23,611,420 |
| Sep 7, 2021 | $12.50 | $12.54 | $11.75 | $12.22 | -2.24% | 26,805,138 |
| Aug 30, 2021 | $11.44 | $12.62 | $11.27 | $12.50 | +10.72% | 45,119,604 |
| Aug 23, 2021 | $10.57 | $11.37 | $10.48 | $11.29 | +8.87% | 50,918,996 |
| Aug 16, 2021 | $10.31 | $10.57 | $9.82 | $10.37 | -0.48% | 39,769,287 |
| Aug 9, 2021 | $11.26 | $11.29 | $10.23 | $10.42 | -8.03% | 29,439,938 |
| Aug 2, 2021 | $10.46 | $11.71 | $10.26 | $11.33 | +7.60% | 39,633,378 |
| Jul 26, 2021 | $9.48 | $10.59 | $9.06 | $10.53 | +11.66% | 52,012,220 |
| Jul 19, 2021 | $9.19 | $9.50 | $8.92 | $9.43 | 0.00% | 33,545,101 |
| Jul 12, 2021 | $9.54 | $9.90 | $9.24 | $9.43 | -1.05% | 38,935,341 |
| Jul 6, 2021 | $9.45 | $9.59 | $9.17 | $9.53 | +1.38% | 19,286,376 |
| Jun 28, 2021 | $9.39 | $9.58 | $9.22 | $9.40 | -0.32% | 16,919,253 |
| Jun 21, 2021 | $9.20 | $9.57 | $9.04 | $9.43 | +2.95% | 21,355,785 |
| Jun 14, 2021 | $9.45 | $9.80 | $9.15 | $9.16 | -3.17% | 33,505,335 |
| Jun 7, 2021 | $9.52 | $9.63 | $9.02 | $9.46 | -3.37% | 28,153,108 |
| Jun 1, 2021 | $9.54 | $9.82 | $9.31 | $9.79 | +4.04% | 22,172,664 |
| May 24, 2021 | $8.71 | $9.48 | $8.69 | $9.41 | +11.63% | 33,911,455 |
| May 17, 2021 | $8.09 | $8.79 | $7.90 | $8.43 | -1.63% | 42,608,127 |
| May 10, 2021 | $9.52 | $9.52 | $8.28 | $8.57 | -11.19% | 39,068,147 |
| May 3, 2021 | $9.62 | $9.78 | $9.16 | $9.65 | -2.72% | 27,522,139 |
| Apr 26, 2021 | $10.93 | $11.25 | $9.89 | $9.92 | -6.59% | 31,394,334 |
| Apr 19, 2021 | $9.54 | $10.65 | $9.32 | $10.62 | +12.03% | 38,027,893 |
| Apr 12, 2021 | $9.38 | $9.62 | $9.11 | $9.48 | +0.85% | 28,909,009 |
| Apr 5, 2021 | $9.44 | $9.60 | $8.82 | $9.40 | +1.51% | 24,157,059 |
| Mar 29, 2021 | $8.80 | $9.27 | $8.46 | $9.26 | +4.87% | 20,451,631 |
| Mar 22, 2021 | $8.46 | $8.84 | $8.12 | $8.83 | +7.29% | 25,819,218 |
| Mar 15, 2021 | $8.76 | $8.86 | $8.12 | $8.23 | -6.26% | 30,322,625 |
| Mar 8, 2021 | $8.47 | $8.89 | $8.03 | $8.78 | +1.97% | 33,352,152 |
| Mar 1, 2021 | $10.10 | $10.14 | $8.02 | $8.61 | -12.14% | 50,836,610 |
| Feb 22, 2021 | $10.23 | $10.27 | $8.95 | $9.80 | -5.59% | 39,634,850 |
| Feb 16, 2021 | $11.17 | $11.28 | $10.05 | $10.38 | -3.71% | 31,841,176 |
| Feb 8, 2021 | $9.86 | $10.85 | $9.77 | $10.78 | +12.06% | 38,512,777 |
| Feb 1, 2021 | $9.32 | $9.84 | $9.02 | $9.62 | +6.30% | 32,256,469 |
| Jan 25, 2021 | $10.55 | $10.61 | $8.90 | $9.05 | -11.88% | 52,038,536 |
| Jan 19, 2021 | $9.47 | $10.57 | $9.46 | $10.27 | +16.97% | 49,981,810 |
| Jan 11, 2021 | $8.76 | $9.64 | $8.62 | $8.78 | +3.29% | 34,829,570 |
| Jan 4, 2021 | $8.22 | $8.89 | $7.85 | $8.50 | +0.83% | 32,398,919 |
| Dec 28, 2020 | $8.62 | $8.77 | $8.22 | $8.43 | +1.69% | 16,725,041 |
| Dec 21, 2020 | $8.22 | $8.43 | $8.03 | $8.29 | +1.97% | 11,638,452 |
| Dec 14, 2020 | $8.30 | $8.50 | $7.83 | $8.13 | +0.12% | 23,613,078 |
| Dec 7, 2020 | $9.40 | $9.40 | $7.96 | $8.12 | -8.46% | 42,920,927 |
| Nov 30, 2020 | $7.26 | $8.96 | $7.06 | $8.87 | +27.26% | 40,269,278 |
| Nov 23, 2020 | $6.43 | $7.07 | $6.40 | $6.97 | +20.59% | 23,132,320 |
| Nov 16, 2020 | $5.70 | $5.86 | $5.60 | $5.78 | +4.14% | 17,388,283 |
| Nov 9, 2020 | $5.60 | $6.09 | $5.35 | $5.55 | +3.93% | 18,001,006 |
| Nov 2, 2020 | $5.46 | $5.62 | $5.19 | $5.34 | +0.75% | 21,032,161 |
| Oct 26, 2020 | $5.66 | $5.84 | $5.13 | $5.30 | -5.02% | 24,504,720 |
| Oct 19, 2020 | $5.32 | $5.89 | $5.23 | $5.58 | +7.10% | 16,839,005 |
| Oct 12, 2020 | $5.76 | $5.79 | $5.16 | $5.21 | -8.60% | 14,115,432 |
| Oct 5, 2020 | $4.92 | $5.91 | $4.84 | $5.70 | +18.50% | 23,098,605 |
| Sep 28, 2020 | $4.78 | $4.97 | $4.58 | $4.81 | +13.71% | 13,437,533 |
| Sep 21, 2020 | $4.23 | $4.47 | $4.20 | $4.23 | -2.53% | 8,576,013 |
| Sep 14, 2020 | $3.98 | $4.48 | $3.98 | $4.34 | +12.73% | 16,015,366 |
| Sep 8, 2020 | $3.77 | $4.06 | $3.68 | $3.85 | +8.15% | 7,932,701 |
| Aug 31, 2020 | $3.57 | $3.66 | $3.43 | $3.56 | -1.93% | 7,551,798 |
| Aug 24, 2020 | $3.78 | $3.85 | $3.58 | $3.63 | -1.09% | 5,180,502 |
| Aug 17, 2020 | $4.06 | $4.11 | $3.61 | $3.67 | -7.32% | 7,516,126 |
| Aug 10, 2020 | $4.26 | $4.39 | $3.94 | $3.96 | -7.48% | 12,269,441 |
| Aug 3, 2020 | $3.93 | $4.69 | $3.93 | $4.28 | +15.68% | 19,003,401 |
| Jul 27, 2020 | $3.70 | $4.10 | $3.57 | $3.70 | +10.78% | 20,064,311 |
| Jul 20, 2020 | $2.78 | $3.61 | $2.76 | $3.34 | +21.90% | 13,915,786 |
| Jul 13, 2020 | $2.83 | $2.86 | $2.66 | $2.74 | -0.36% | 5,523,688 |
| Jul 6, 2020 | $2.79 | $2.83 | $2.74 | $2.75 | +0.36% | 3,935,622 |
| Jun 29, 2020 | $2.56 | $2.75 | $2.54 | $2.74 | +7.45% | 2,495,720 |
| Jun 22, 2020 | $2.59 | $2.63 | $2.54 | $2.55 | +0.39% | 2,947,321 |
| Jun 15, 2020 | $2.57 | $2.66 | $2.53 | $2.54 | -3.05% | 3,696,753 |
| Jun 8, 2020 | $2.90 | $2.90 | $2.55 | $2.62 | -6.76% | 6,747,219 |
| Jun 1, 2020 | $2.55 | $2.94 | $2.54 | $2.81 | +11.07% | 10,806,458 |
| May 26, 2020 | $2.48 | $2.54 | $2.39 | $2.53 | +2.85% | 2,682,785 |
| May 18, 2020 | $2.51 | $2.54 | $2.41 | $2.46 | -2.38% | 3,154,710 |
| May 11, 2020 | $2.54 | $2.56 | $2.46 | $2.52 | -1.95% | 4,065,239 |
| May 4, 2020 | $2.47 | $2.57 | $2.46 | $2.57 | +5.76% | 3,236,650 |
| Apr 27, 2020 | $2.61 | $2.61 | $2.42 | $2.43 | -5.45% | 3,628,331 |
| Apr 20, 2020 | $2.44 | $2.60 | $2.37 | $2.57 | +5.33% | 4,089,349 |
| Apr 13, 2020 | $2.33 | $2.47 | $2.33 | $2.44 | +6.09% | 3,362,350 |
| Apr 6, 2020 | $2.23 | $2.34 | $2.22 | $2.30 | +7.98% | 4,802,797 |
| Mar 30, 2020 | $2.21 | $2.26 | $2.10 | $2.13 | -1.39% | 4,616,414 |
| Mar 23, 2020 | $2.27 | $2.35 | $2.15 | $2.16 | -3.14% | 7,935,304 |
| Mar 16, 2020 | $2.17 | $2.32 | $2.13 | $2.23 | -5.11% | 11,369,914 |
| Mar 9, 2020 | $2.42 | $2.50 | $2.20 | $2.35 | -6.00% | 8,938,357 |
| Mar 2, 2020 | $2.48 | $2.64 | $2.45 | $2.50 | +0.81% | 4,418,258 |
| Feb 24, 2020 | $2.57 | $2.61 | $2.39 | $2.48 | -5.34% | 5,555,256 |
| Feb 18, 2020 | $2.66 | $2.72 | $2.56 | $2.62 | -4.73% | 2,530,916 |
| Feb 10, 2020 | $2.70 | $2.85 | $2.69 | $2.75 | +2.23% | 5,013,248 |
| Feb 3, 2020 | $2.44 | $2.75 | $2.43 | $2.69 | +11.16% | 3,504,149 |
| Jan 27, 2020 | $2.56 | $2.59 | $2.41 | $2.42 | -6.56% | 2,826,351 |
| Jan 21, 2020 | $2.62 | $2.67 | $2.59 | $2.59 | -1.52% | 1,580,227 |
| Jan 13, 2020 | $2.65 | $2.69 | $2.62 | $2.63 | -0.38% | 1,578,550 |
| Jan 6, 2020 | $2.62 | $2.66 | $2.59 | $2.64 | -0.75% | 2,285,257 |
| Dec 30, 2019 | $2.72 | $2.72 | $2.65 | $2.66 | -2.21% | 1,339,203 |
| Dec 23, 2019 | $2.74 | $2.74 | $2.71 | $2.72 | 0.00% | 1,167,066 |
| Dec 16, 2019 | $2.72 | $2.81 | $2.70 | $2.72 | +1.87% | 4,563,894 |
| Dec 9, 2019 | $2.68 | $2.74 | $2.64 | $2.67 | +1.14% | 4,266,655 |
| Dec 2, 2019 | $2.47 | $2.73 | $2.45 | $2.64 | +8.20% | 7,492,083 |
| Nov 25, 2019 | $2.43 | $2.49 | $2.43 | $2.44 | +3.39% | 2,537,152 |
| Nov 18, 2019 | $2.35 | $2.43 | $2.35 | $2.36 | +1.29% | 2,999,908 |
| Nov 11, 2019 | $2.34 | $2.37 | $2.31 | $2.33 | 0.00% | 1,874,339 |
| Nov 4, 2019 | $2.37 | $2.40 | $2.33 | $2.33 | -0.43% | 2,561,962 |
| Oct 28, 2019 | $2.32 | $2.35 | $2.25 | $2.34 | +0.43% | 1,513,863 |
| Oct 21, 2019 | $2.24 | $2.33 | $2.23 | $2.33 | +3.10% | 1,561,039 |
| Oct 14, 2019 | $2.17 | $2.26 | $2.16 | $2.26 | +3.20% | 1,968,102 |
| Oct 7, 2019 | $2.13 | $2.20 | $2.08 | $2.19 | +2.82% | 3,309,393 |
| Sep 30, 2019 | $2.13 | $2.14 | $2.08 | $2.13 | +1.91% | 2,978,070 |
| Sep 23, 2019 | $2.14 | $2.19 | $2.09 | $2.09 | -0.48% | 3,510,589 |
| Sep 16, 2019 | $2.22 | $2.22 | $2.10 | $2.10 | -5.41% | 3,331,862 |
| Sep 9, 2019 | $2.16 | $2.27 | $2.13 | $2.22 | +3.74% | 2,883,400 |
| Sep 3, 2019 | $2.06 | $2.18 | $2.05 | $2.14 | +1.42% | 1,552,349 |
| Aug 26, 2019 | $2.04 | $2.11 | $2.02 | $2.11 | +3.94% | 1,118,151 |
| Aug 19, 2019 | $2.10 | $2.12 | $2.03 | $2.03 | -1.93% | 2,784,656 |
| Aug 12, 2019 | $2.02 | $2.09 | $1.99 | $2.07 | +0.98% | 4,802,811 |
| Aug 5, 2019 | $2.04 | $2.09 | $1.99 | $2.05 | -0.97% | 2,041,989 |
| Jul 29, 2019 | $2.09 | $2.18 | $2.04 | $2.07 | 0.00% | 2,572,419 |
| Jul 22, 2019 | $2.15 | $2.22 | $2.04 | $2.07 | -3.72% | 2,251,233 |
| Jul 15, 2019 | $2.28 | $2.29 | $2.14 | $2.15 | -6.52% | 2,498,239 |
| Jul 8, 2019 | $2.18 | $2.38 | $2.17 | $2.30 | +4.07% | 5,044,391 |
| Jul 1, 2019 | $2.26 | $2.28 | $2.19 | $2.21 | 0.00% | 1,426,026 |
| Jun 24, 2019 | $2.13 | $2.22 | $2.13 | $2.21 | +6.25% | 3,025,464 |
| Jun 17, 2019 | $2.12 | $2.16 | $2.05 | $2.08 | -1.89% | 4,233,859 |
| Jun 10, 2019 | $2.08 | $2.13 | $2.06 | $2.12 | +3.41% | 1,605,288 |
| Jun 3, 2019 | $2.06 | $2.06 | $1.96 | $2.05 | +4.06% | 3,659,804 |
| May 28, 2019 | $1.96 | $1.99 | $1.87 | $1.97 | -2.48% | 2,340,894 |
| May 20, 2019 | $2.00 | $2.03 | $1.96 | $2.02 | -0.49% | 2,694,400 |
| May 13, 2019 | $2.06 | $2.09 | $2.02 | $2.03 | -4.25% | 1,453,460 |
| May 6, 2019 | $2.14 | $2.18 | $2.08 | $2.12 | -4.50% | 3,295,912 |
| Apr 29, 2019 | $2.18 | $2.23 | $2.15 | $2.22 | +1.83% | 1,514,977 |
| Apr 22, 2019 | $1.92 | $2.28 | $1.89 | $2.18 | +12.95% | 4,920,000 |
| Apr 15, 2019 | $1.95 | $1.97 | $1.91 | $1.93 | -2.03% | 1,190,944 |
| Apr 8, 2019 | $1.90 | $2.01 | $1.89 | $1.97 | +5.35% | 2,913,753 |
| Apr 1, 2019 | $1.88 | $1.89 | $1.85 | $1.87 | -0.53% | 1,355,105 |
| Mar 25, 2019 | $1.87 | $1.89 | $1.85 | $1.88 | 0.00% | 1,733,466 |
| Mar 18, 2019 | $1.85 | $1.91 | $1.82 | $1.88 | +2.73% | 2,339,727 |
| Mar 11, 2019 | $1.86 | $1.89 | $1.83 | $1.83 | -2.66% | 5,402,497 |
| Mar 4, 2019 | $1.86 | $1.92 | $1.84 | $1.88 | +1.08% | 2,553,842 |
| Feb 25, 2019 | $1.88 | $1.92 | $1.84 | $1.86 | -0.53% | 2,697,861 |
| Feb 19, 2019 | $1.84 | $1.87 | $1.83 | $1.87 | +0.54% | 1,581,650 |
| Feb 11, 2019 | $1.76 | $1.87 | $1.69 | $1.86 | +1.64% | 4,131,665 |
| Feb 4, 2019 | $1.86 | $1.86 | $1.80 | $1.83 | -2.14% | 4,725,742 |
| Jan 28, 2019 | $1.92 | $1.93 | $1.81 | $1.87 | -3.11% | 3,306,439 |
| Jan 22, 2019 | $1.85 | $1.95 | $1.84 | $1.93 | +4.32% | 1,688,924 |
| Jan 14, 2019 | $1.79 | $1.86 | $1.77 | $1.85 | +2.78% | 5,564,940 |
| Jan 7, 2019 | $1.74 | $1.81 | $1.73 | $1.80 | +4.65% | 2,872,631 |
| Dec 31, 2018 | $1.78 | $1.80 | $1.69 | $1.72 | -3.37% | 3,355,136 |
| Dec 24, 2018 | $1.75 | $1.82 | $1.75 | $1.78 | 0.00% | 2,763,894 |
| Dec 17, 2018 | $1.79 | $1.84 | $1.75 | $1.78 | -1.11% | 7,743,284 |
| Dec 10, 2018 | $1.75 | $1.83 | $1.74 | $1.80 | +2.27% | 4,424,544 |
| Dec 3, 2018 | $1.88 | $1.88 | $1.75 | $1.76 | -3.30% | 7,780,608 |
| Nov 26, 2018 | $1.82 | $1.90 | $1.79 | $1.82 | +2.82% | 5,450,410 |
| Nov 19, 2018 | $1.75 | $1.77 | $1.71 | $1.77 | +0.57% | 2,856,767 |
| Nov 12, 2018 | $1.69 | $1.82 | $1.64 | $1.76 | +4.76% | 7,824,543 |
| Nov 5, 2018 | $1.75 | $1.79 | $1.66 | $1.68 | -10.16% | 8,421,206 |
| Oct 29, 2018 | $1.87 | $1.94 | $1.83 | $1.87 | +1.08% | 11,165,170 |
| Oct 22, 2018 | $2.11 | $2.11 | $1.84 | $1.85 | -13.15% | 8,254,783 |
| Oct 15, 2018 | $2.17 | $2.18 | $2.10 | $2.13 | -2.74% | 5,552,779 |
| Oct 8, 2018 | $2.32 | $2.36 | $2.16 | $2.19 | -6.41% | 6,371,487 |
| Oct 1, 2018 | $2.57 | $2.59 | $2.33 | $2.34 | -9.30% | 3,562,096 |
| Sep 24, 2018 | $2.51 | $2.59 | $2.50 | $2.58 | +3.20% | 3,166,586 |
| Sep 17, 2018 | $2.51 | $2.54 | $2.46 | $2.50 | -0.79% | 6,024,821 |
| Sep 10, 2018 | $2.55 | $2.56 | $2.43 | $2.52 | -5.26% | 5,034,647 |
| Sep 4, 2018 | $2.78 | $2.78 | $2.66 | $2.66 | -4.66% | 2,404,364 |
| Aug 27, 2018 | $2.80 | $2.81 | $2.77 | $2.79 | 0.00% | 3,708,218 |
| Aug 20, 2018 | $2.80 | $2.87 | $2.78 | $2.79 | +2.20% | 2,299,412 |
| Aug 13, 2018 | $2.81 | $2.81 | $2.69 | $2.73 | -3.19% | 3,553,516 |
| Aug 6, 2018 | $2.85 | $2.89 | $2.79 | $2.82 | -0.35% | 5,762,531 |
| Jul 30, 2018 | $2.79 | $2.84 | $2.74 | $2.83 | +2.54% | 7,453,190 |
| Jul 23, 2018 | $2.91 | $2.96 | $2.75 | $2.76 | -2.47% | 11,225,568 |
| Jul 16, 2018 | $2.80 | $2.88 | $2.72 | $2.83 | +1.43% | 14,704,952 |
| Jul 9, 2018 | $2.80 | $2.85 | $2.73 | $2.79 | -1.41% | 7,435,591 |
| Jul 2, 2018 | $2.95 | $2.96 | $2.82 | $2.83 | +0.35% | 9,706,003 |
| Jun 25, 2018 | $2.95 | $2.95 | $2.74 | $2.82 | -4.41% | 7,087,326 |
| Jun 18, 2018 | $3.06 | $3.06 | $2.90 | $2.95 | -4.22% | 2,688,460 |
| Jun 11, 2018 | $2.83 | $3.14 | $2.83 | $3.08 | +10.79% | 9,121,355 |
| Jun 4, 2018 | $2.77 | $2.85 | $2.73 | $2.78 | +0.36% | 5,276,725 |
| May 29, 2018 | $2.70 | $2.80 | $2.70 | $2.77 | +2.59% | 1,768,022 |
| May 21, 2018 | $2.66 | $2.74 | $2.66 | $2.70 | +1.50% | 2,160,296 |
| May 14, 2018 | $2.72 | $2.75 | $2.65 | $2.66 | -1.48% | 2,551,164 |
| May 7, 2018 | $2.63 | $2.72 | $2.61 | $2.70 | +0.37% | 1,843,654 |
| Apr 30, 2018 | $2.67 | $2.71 | $2.65 | $2.69 | +1.51% | 1,327,511 |
| Apr 23, 2018 | $2.61 | $2.65 | $2.55 | $2.65 | +1.53% | 2,363,836 |
| Apr 16, 2018 | $2.59 | $2.67 | $2.59 | $2.61 | +0.77% | 3,593,815 |
| Apr 9, 2018 | $2.55 | $2.62 | $2.53 | $2.59 | +1.17% | 3,663,680 |
| Apr 2, 2018 | $2.61 | $2.62 | $2.53 | $2.56 | -1.16% | 6,124,851 |
| Mar 26, 2018 | $2.59 | $2.65 | $2.56 | $2.59 | +0.39% | 7,286,433 |
| Mar 19, 2018 | $2.60 | $2.61 | $2.57 | $2.58 | -0.39% | 5,073,104 |
| Mar 12, 2018 | $2.59 | $2.62 | $2.59 | $2.59 | -0.38% | 5,102,060 |
| Mar 5, 2018 | $2.40 | $2.73 | $2.37 | $2.60 | +7.44% | 8,092,050 |
| Feb 26, 2018 | $2.42 | $2.45 | $2.36 | $2.42 | 0.00% | 2,261,597 |
| Feb 20, 2018 | $2.46 | $2.46 | $2.38 | $2.42 | -2.02% | 2,736,542 |
| Feb 12, 2018 | $2.39 | $2.51 | $2.36 | $2.47 | +3.78% | 3,999,908 |
| Feb 5, 2018 | $2.44 | $2.46 | $2.32 | $2.38 | -2.46% | 9,527,903 |
| Jan 29, 2018 | $2.51 | $2.51 | $2.43 | $2.44 | -3.17% | 4,957,939 |
| Jan 22, 2018 | $2.43 | $2.55 | $2.38 | $2.52 | +3.28% | 5,964,670 |
| Jan 16, 2018 | $2.42 | $2.45 | $2.40 | $2.44 | +1.67% | 4,112,586 |
| Jan 8, 2018 | $2.49 | $2.50 | $2.36 | $2.40 | -2.83% | 4,364,123 |
| Jan 2, 2018 | $2.44 | $2.48 | $2.42 | $2.47 | +3.35% | 4,416,905 |
| Dec 26, 2017 | $2.40 | $2.42 | $2.36 | $2.39 | -2.45% | 3,943,422 |
| Dec 18, 2017 | $2.47 | $2.48 | $2.42 | $2.45 | -0.81% | 6,015,599 |
| Dec 11, 2017 | $2.54 | $2.57 | $2.45 | $2.47 | 0.00% | 6,797,819 |
| Dec 4, 2017 | $2.61 | $2.63 | $2.44 | $2.47 | -4.26% | 7,071,789 |
| Nov 27, 2017 | $2.63 | $2.65 | $2.52 | $2.58 | -2.64% | 4,447,470 |
| Nov 20, 2017 | $2.60 | $2.71 | $2.60 | $2.65 | +2.32% | 2,021,289 |
| Nov 13, 2017 | $2.58 | $2.61 | $2.54 | $2.59 | 0.00% | 6,220,988 |
| Nov 6, 2017 | $2.54 | $2.61 | $2.53 | $2.59 | +1.97% | 4,274,031 |
| Oct 30, 2017 | $2.59 | $2.61 | $2.54 | $2.54 | 0.00% | 4,874,208 |
| Oct 23, 2017 | $2.59 | $2.60 | $2.52 | $2.54 | -1.55% | 5,733,157 |
| Oct 16, 2017 | $2.63 | $2.65 | $2.56 | $2.58 | -2.64% | 3,873,257 |
| Oct 9, 2017 | $2.57 | $2.66 | $2.56 | $2.65 | +3.11% | 7,918,370 |
| Oct 2, 2017 | $2.51 | $2.62 | $2.49 | $2.57 | +2.80% | 7,193,808 |
| Sep 25, 2017 | $2.54 | $2.54 | $2.46 | $2.50 | -3.47% | 9,801,829 |
| Sep 18, 2017 | $2.63 | $2.67 | $2.57 | $2.59 | -0.77% | 5,941,692 |
| Sep 11, 2017 | $2.65 | $2.67 | $2.60 | $2.61 | -1.51% | 6,915,944 |
| Sep 5, 2017 | $2.70 | $2.73 | $2.65 | $2.65 | -0.38% | 11,930,603 |
| Aug 28, 2017 | $2.46 | $2.68 | $2.45 | $2.66 | +7.69% | 4,853,220 |
| Aug 21, 2017 | $2.31 | $2.49 | $2.29 | $2.47 | +7.86% | 10,486,869 |
| Aug 14, 2017 | $2.29 | $2.33 | $2.27 | $2.29 | -0.87% | 4,744,957 |
| Aug 7, 2017 | $2.27 | $2.34 | $2.25 | $2.31 | +3.13% | 5,873,129 |
| Jul 31, 2017 | $2.28 | $2.29 | $2.21 | $2.24 | -2.18% | 10,524,421 |
| Jul 24, 2017 | $2.46 | $2.57 | $2.26 | $2.29 | -8.40% | 27,124,202 |
| Jul 17, 2017 | $2.40 | $2.51 | $2.38 | $2.50 | +2.88% | 10,057,345 |
| Jul 10, 2017 | $2.35 | $2.45 | $2.29 | $2.43 | +2.97% | 9,115,397 |
| Jul 3, 2017 | $2.39 | $2.41 | $2.34 | $2.36 | -3.28% | 9,461,600 |
| Jun 26, 2017 | $2.10 | $2.44 | $2.10 | $2.44 | +19.61% | 25,400,063 |
| Jun 19, 2017 | $1.99 | $2.07 | $1.96 | $2.04 | +4.08% | 6,965,794 |
| Jun 12, 2017 | $2.00 | $2.01 | $1.96 | $1.96 | -2.00% | 3,622,932 |
| Jun 5, 2017 | $2.06 | $2.07 | $1.99 | $2.00 | -3.38% | 9,500,561 |
| May 30, 2017 | $2.06 | $2.09 | $2.04 | $2.07 | +0.49% | 5,199,349 |
| May 22, 2017 | $2.03 | $2.06 | $2.02 | $2.06 | +1.98% | 8,756,205 |
| May 15, 2017 | $2.03 | $2.03 | $1.97 | $2.02 | -0.49% | 8,505,438 |
| May 8, 2017 | $2.02 | $2.05 | $2.00 | $2.03 | +1.50% | 8,879,358 |
| May 1, 2017 | $1.94 | $2.01 | $1.93 | $2.00 | +3.09% | 19,480,467 |
| Apr 24, 2017 | $1.92 | $1.96 | $1.90 | $1.94 | +2.11% | 22,644,742 |
| Apr 17, 2017 | $1.97 | $1.97 | $1.89 | $1.90 | -2.56% | 5,882,365 |
| Apr 10, 2017 | $1.95 | $1.96 | $1.93 | $1.95 | +0.52% | 4,618,356 |
| Apr 3, 2017 | $1.97 | $1.98 | $1.93 | $1.94 | +0.52% | 6,304,729 |
| Mar 27, 2017 | $1.99 | $1.99 | $1.93 | $1.93 | -2.53% | 22,428,538 |
| Mar 20, 2017 | $2.00 | $2.00 | $1.93 | $1.98 | +0.51% | 6,903,264 |
| Mar 13, 2017 | $1.96 | $2.02 | $1.94 | $1.97 | 0.00% | 4,122,905 |
| Mar 6, 2017 | $1.94 | $2.01 | $1.93 | $1.97 | +0.51% | 4,494,857 |
| Feb 27, 2017 | $2.06 | $2.06 | $1.95 | $1.96 | -3.92% | 3,893,857 |
| Feb 21, 2017 | $1.91 | $2.07 | $1.89 | $2.04 | +6.25% | 8,543,894 |
| Feb 13, 2017 | $1.85 | $1.92 | $1.84 | $1.92 | +4.92% | 4,201,065 |
| Feb 6, 2017 | $1.84 | $1.86 | $1.82 | $1.83 | +0.55% | 6,507,167 |
| Jan 30, 2017 | $1.85 | $1.90 | $1.81 | $1.82 | -1.62% | 11,079,774 |
| Jan 23, 2017 | $1.85 | $1.86 | $1.76 | $1.85 | 0.00% | 12,570,677 |
| Jan 17, 2017 | $1.86 | $1.88 | $1.81 | $1.85 | -1.60% | 4,192,615 |
| Jan 9, 2017 | $1.82 | $1.89 | $1.80 | $1.88 | +4.44% | 9,021,446 |
| Jan 3, 2017 | $1.76 | $1.82 | $1.76 | $1.80 | +2.86% | 4,817,867 |
| Dec 27, 2016 | $1.78 | $1.79 | $1.74 | $1.75 | -1.69% | 5,166,442 |
| Dec 19, 2016 | $1.83 | $1.84 | $1.77 | $1.78 | -1.11% | 4,632,842 |
| Dec 12, 2016 | $1.82 | $1.83 | $1.79 | $1.80 | -1.10% | 3,119,626 |
| Dec 5, 2016 | $1.78 | $1.85 | $1.78 | $1.82 | +0.55% | 3,104,785 |
| Nov 28, 2016 | $1.83 | $1.83 | $1.77 | $1.81 | -1.63% | 3,313,600 |
| Nov 21, 2016 | $1.84 | $1.85 | $1.81 | $1.84 | -1.08% | 2,432,832 |
| Nov 14, 2016 | $1.80 | $1.87 | $1.79 | $1.86 | – | 3,647,238 |
Seasonality
UMC 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 | 2.7% | 2.8% | -0.8% | 6.1% | 9.9% | 5.4% | 2.2% | 0.9% | 4.4% | -5.6% | 9.2% | 1.9% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 29.5% | 2.6% | -14.0% | 45.4% | 69.8% | 22.7% | -28.8% | 4.5% | 23.2% | -31.9% | ||
| 2025 | -10.9% | 11.6% | 10.9% | -1.5% | 8.1% | 6.9% | -10.6% | -3.8% | 15.2% | 1.7% | -3.2% | 5.4% |
| 2024 | -8.9% | -0.4% | 5.3% | -4.8% | 10.4% | 3.1% | 0.9% | 4.8% | -4.0% | -18.8% | -1.3% | -3.9% |
| 2023 | 24.5% | 0.0% | 7.7% | -8.3% | 2.9% | 2.6% | -4.8% | -4.5% | -1.5% | 0.8% | 9.4% | 8.6% |
| 2022 | -16.0% | -5.6% | -1.7% | -12.7% | 10.7% | -17.8% | 0.7% | -2.8% | -16.0% | 6.5% | 27.1% | -13.4% |
| 2021 | 7.4% | 8.3% | -7.0% | 8.9% | -5.1% | 0.4% | 14.9% | 8.0% | 0.5% | -10.1% | 13.2% | 0.6% |
| 2020 | -9.7% | 2.5% | -12.5% | 15.2% | 1.2% | 4.3% | 47.3% | -4.3% | 35.3% | 10.6% | 34.5% | 18.2% |
| 2019 | 5.6% | -2.1% | 1.6% | 15.4% | -9.2% | 12.2% | 2.8% | -3.2% | -1.0% | 8.1% | 8.0% | 9.8% |
| 2018 | 2.1% | -1.2% | 7.5% | 3.1% | 4.1% | 1.4% | 3.6% | -0.4% | -7.5% | -27.1% | -3.2% | -1.6% |
| 2017 | 3.4% | 12.7% | -5.4% | 0.5% | 6.2% | 18.4% | -4.0% | 10.6% | 0.0% | 4.0% | -1.9% | -6.3% |