Uniti Group Inc. (UNIT) stock
UNITNasdaqTelephone Communications (No Radiotelephone)Fiscal year ends December 31
$5.06−0.09 (-1.75%)
Close on Oct 30, 2026Market cap $1.23BP/E 1.6Yield 0.00%
Price history
Uniti share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.06
-1.75% on the day
52-week range
$4.82 – $12.94
-60.9% from the high
Change over 52 weeks
-12.9%
From $5.81 on Oct 30, 2025
Average volume
2.79M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $5.25 | $5.26 | $4.82 | $5.06 | -0.20% | 20,604,364 |
| Oct 19, 2026 | $5.60 | $5.75 | $4.98 | $5.07 | -9.46% | 19,566,719 |
| Oct 12, 2026 | $6.84 | $6.94 | $5.48 | $5.60 | -18.49% | 28,329,431 |
| Oct 5, 2026 | $7.99 | $8.26 | $6.79 | $6.87 | -14.55% | 19,601,134 |
| Sep 28, 2026 | $8.78 | $8.94 | $7.62 | $8.04 | -9.76% | 18,607,822 |
| Sep 21, 2026 | $9.56 | $9.65 | $8.76 | $8.91 | -5.71% | 9,449,864 |
| Sep 14, 2026 | $9.98 | $10.04 | $9.34 | $9.45 | -6.16% | 12,014,087 |
| Sep 8, 2026 | $10.18 | $10.35 | $9.79 | $10.07 | -0.98% | 7,804,995 |
| Aug 31, 2026 | $9.94 | $10.34 | $9.52 | $10.17 | +1.50% | 9,159,030 |
| Aug 24, 2026 | $9.91 | $10.39 | $9.71 | $10.02 | +0.50% | 7,711,353 |
| Aug 17, 2026 | $10.03 | $10.46 | $9.67 | $9.97 | -0.40% | 9,415,232 |
| Aug 10, 2026 | $9.45 | $10.03 | $9.21 | $10.01 | +4.93% | 7,914,555 |
| Aug 3, 2026 | $9.87 | $10.21 | $9.23 | $9.54 | -1.85% | 13,196,316 |
| Jul 27, 2026 | $10.91 | $10.98 | $8.99 | $9.72 | -10.17% | 16,610,751 |
| Jul 20, 2026 | $11.15 | $11.34 | $10.81 | $10.82 | -1.99% | 8,807,468 |
| Jul 13, 2026 | $10.76 | $11.34 | $10.75 | $11.04 | +1.94% | 9,439,688 |
| Jul 6, 2026 | $10.75 | $11.32 | $10.67 | $10.83 | +0.74% | 10,755,791 |
| Jun 29, 2026 | $11.07 | $11.65 | $10.38 | $10.75 | -2.89% | 12,613,188 |
| Jun 22, 2026 | $11.41 | $11.63 | $11.03 | $11.07 | -4.90% | 15,439,069 |
| Jun 15, 2026 | $12.88 | $12.94 | $11.39 | $11.64 | -8.71% | 13,197,652 |
| Jun 8, 2026 | $11.78 | $12.77 | $11.16 | $12.75 | +9.16% | 12,373,125 |
| Jun 1, 2026 | $11.03 | $11.86 | $10.88 | $11.68 | +4.10% | 8,768,360 |
| May 26, 2026 | $11.10 | $11.59 | $11.00 | $11.22 | +1.63% | 7,186,131 |
| May 18, 2026 | $11.12 | $11.28 | $10.53 | $11.04 | -0.09% | 8,476,175 |
| May 11, 2026 | $11.90 | $12.39 | $10.88 | $11.05 | -2.04% | 16,513,287 |
| May 4, 2026 | $11.65 | $11.92 | $11.11 | $11.28 | -4.16% | 10,502,061 |
| Apr 27, 2026 | $11.97 | $12.10 | $11.18 | $11.77 | -1.75% | 17,741,425 |
| Apr 20, 2026 | $11.59 | $12.18 | $11.39 | $11.98 | +3.01% | 12,972,668 |
| Apr 13, 2026 | $10.78 | $11.74 | $10.65 | $11.63 | +7.29% | 10,390,780 |
| Apr 6, 2026 | $10.30 | $11.00 | $10.05 | $10.84 | +4.94% | 12,577,697 |
| Mar 30, 2026 | $7.94 | $11.03 | $7.94 | $10.33 | +31.09% | 20,920,158 |
| Mar 23, 2026 | $7.69 | $8.01 | $7.52 | $7.88 | +4.93% | 7,049,087 |
| Mar 16, 2026 | $7.86 | $8.25 | $7.42 | $7.51 | -2.72% | 13,313,432 |
| Mar 9, 2026 | $8.00 | $8.74 | $7.57 | $7.72 | -4.10% | 9,883,065 |
| Mar 2, 2026 | $7.09 | $8.20 | $7.09 | $8.05 | +9.97% | 9,422,007 |
| Feb 23, 2026 | $8.51 | $8.51 | $7.17 | $7.32 | -14.69% | 8,364,355 |
| Feb 17, 2026 | $8.39 | $8.61 | $8.12 | $8.58 | +2.63% | 4,992,200 |
| Feb 9, 2026 | $8.02 | $8.43 | $7.85 | $8.36 | +3.85% | 7,574,613 |
| Feb 2, 2026 | $8.16 | $8.54 | $7.74 | $8.05 | -3.25% | 9,786,453 |
| Jan 26, 2026 | $7.40 | $8.62 | $7.08 | $8.32 | +12.43% | 14,493,951 |
| Jan 20, 2026 | $7.39 | $8.02 | $7.20 | $7.40 | -1.46% | 7,371,197 |
| Jan 12, 2026 | $7.52 | $8.40 | $7.39 | $7.51 | -0.13% | 12,669,679 |
| Jan 5, 2026 | $6.81 | $7.59 | $6.61 | $7.52 | +10.10% | 11,297,035 |
| Dec 29, 2025 | $7.03 | $7.10 | $6.83 | $6.83 | -2.84% | 7,928,296 |
| Dec 22, 2025 | $7.07 | $7.26 | $6.83 | $7.03 | -1.26% | 6,148,136 |
| Dec 15, 2025 | $7.47 | $7.59 | $7.02 | $7.12 | -4.43% | 23,690,583 |
| Dec 8, 2025 | $6.45 | $7.63 | $6.36 | $7.45 | +16.59% | 13,621,183 |
| Dec 1, 2025 | $6.27 | $6.90 | $6.19 | $6.39 | +0.31% | 11,223,875 |
| Nov 24, 2025 | $6.03 | $6.49 | $5.82 | $6.37 | +6.61% | 8,568,806 |
| Nov 17, 2025 | $6.25 | $6.35 | $5.85 | $5.98 | -4.86% | 11,105,677 |
| Nov 10, 2025 | $6.61 | $6.97 | $5.87 | $6.28 | -3.24% | 12,843,460 |
| Nov 3, 2025 | $5.69 | $6.72 | $5.56 | $6.49 | +12.67% | 18,757,803 |
| Oct 27, 2025 | $5.98 | $6.24 | $5.64 | $5.76 | -4.00% | 11,108,782 |
| Oct 20, 2025 | $5.72 | $6.12 | $5.45 | $6.00 | +6.19% | 10,700,967 |
| Oct 13, 2025 | $5.76 | $5.91 | $5.30 | $5.65 | -1.40% | 15,713,374 |
| Oct 6, 2025 | $5.83 | $6.35 | $5.63 | $5.73 | -1.88% | 9,986,938 |
| Sep 29, 2025 | $6.19 | $6.20 | $5.66 | $5.84 | -5.65% | 13,454,795 |
| Sep 22, 2025 | $6.39 | $6.95 | $6.12 | $6.19 | -3.58% | 11,967,157 |
| Sep 15, 2025 | $7.00 | $7.04 | $6.41 | $6.42 | -7.49% | 24,782,678 |
| Sep 8, 2025 | $6.48 | $7.48 | $6.47 | $6.94 | +7.76% | 21,184,951 |
| Sep 2, 2025 | $6.25 | $6.47 | $5.69 | $6.44 | +2.22% | 11,643,917 |
| Aug 25, 2025 | $6.45 | $6.90 | $6.25 | $6.30 | -0.47% | 20,450,164 |
| Aug 18, 2025 | $6.36 | $6.44 | $5.89 | $6.33 | -0.63% | 10,540,148 |
| Aug 11, 2025 | $6.50 | $6.94 | $6.18 | $6.37 | +0.31% | 14,713,174 |
| Aug 4, 2025 | $7.57 | $8.35 | $6.33 | $6.35 | +29.33% | 16,599,596 |
| Jul 28, 2025 | $5.80 | $5.80 | $4.90 | $4.91 | -15.34% | 16,998,012 |
| Jul 21, 2025 | $4.88 | $5.87 | $4.86 | $5.80 | +21.09% | 17,068,042 |
| Jul 14, 2025 | $4.50 | $4.94 | $4.49 | $4.79 | +5.74% | 12,506,034 |
| Jul 7, 2025 | $4.32 | $4.57 | $4.18 | $4.53 | +4.14% | 11,667,214 |
| Jun 30, 2025 | $4.25 | $4.54 | $4.21 | $4.35 | +2.35% | 8,113,433 |
| Jun 23, 2025 | $4.06 | $4.29 | $4.03 | $4.25 | +4.17% | 7,829,304 |
| Jun 16, 2025 | $4.14 | $4.22 | $4.00 | $4.08 | -0.49% | 7,764,656 |
| Jun 9, 2025 | $4.37 | $4.44 | $4.05 | $4.10 | -5.75% | 7,938,766 |
| Jun 2, 2025 | $4.27 | $4.45 | $4.16 | $4.35 | +1.16% | 7,006,548 |
| May 26, 2025 | $4.35 | $4.48 | $4.18 | $4.30 | +2.38% | 10,682,136 |
| May 19, 2025 | $4.54 | $4.63 | $4.18 | $4.20 | -9.48% | 11,676,274 |
| May 12, 2025 | $4.67 | $4.95 | $4.54 | $4.64 | +2.65% | 12,454,103 |
| May 5, 2025 | $4.89 | $5.00 | $4.18 | $4.52 | -8.87% | 13,246,944 |
| Apr 28, 2025 | $4.76 | $5.06 | $4.75 | $4.96 | +4.20% | 7,548,666 |
| Apr 21, 2025 | $4.72 | $4.91 | $4.54 | $4.76 | +0.21% | 8,590,741 |
| Apr 14, 2025 | $4.42 | $4.79 | $4.36 | $4.75 | +10.47% | 8,039,350 |
| Apr 7, 2025 | $4.40 | $4.72 | $4.00 | $4.30 | -7.53% | 14,907,964 |
| Mar 31, 2025 | $4.85 | $5.27 | $4.53 | $4.65 | -5.68% | 12,145,004 |
| Mar 24, 2025 | $5.06 | $5.21 | $4.73 | $4.93 | -1.20% | 10,765,180 |
| Mar 17, 2025 | $4.96 | $5.25 | $4.88 | $4.99 | +0.81% | 12,967,737 |
| Mar 10, 2025 | $5.28 | $5.32 | $4.73 | $4.95 | -6.95% | 13,800,418 |
| Mar 3, 2025 | $5.72 | $5.79 | $5.08 | $5.32 | -7.32% | 12,799,575 |
| Feb 24, 2025 | $5.92 | $6.17 | $5.65 | $5.74 | +2.14% | 12,670,651 |
| Feb 18, 2025 | $5.79 | $5.98 | $5.33 | $5.62 | -3.44% | 12,779,369 |
| Feb 10, 2025 | $5.37 | $5.86 | $5.35 | $5.82 | +8.18% | 7,580,957 |
| Feb 3, 2025 | $5.32 | $5.60 | $5.06 | $5.38 | -1.28% | 6,954,859 |
| Jan 27, 2025 | $5.73 | $5.78 | $5.32 | $5.45 | -5.55% | 9,544,133 |
| Jan 21, 2025 | $6.00 | $6.07 | $5.65 | $5.77 | -3.51% | 7,333,254 |
| Jan 13, 2025 | $5.28 | $6.05 | $5.14 | $5.98 | +12.20% | 9,049,154 |
| Jan 6, 2025 | $5.46 | $5.55 | $5.24 | $5.33 | -2.74% | 7,211,223 |
| Dec 30, 2024 | $5.31 | $5.61 | $5.22 | $5.48 | +2.43% | 7,019,850 |
| Dec 23, 2024 | $5.63 | $5.68 | $5.34 | $5.35 | -6.14% | 3,918,686 |
| Dec 16, 2024 | $6.06 | $6.11 | $5.43 | $5.70 | -6.10% | 12,019,832 |
| Dec 9, 2024 | $5.87 | $6.31 | $5.60 | $6.07 | +4.66% | 11,052,234 |
| Dec 2, 2024 | $5.88 | $6.10 | $5.75 | $5.80 | -1.86% | 12,933,107 |
| Nov 25, 2024 | $6.18 | $6.25 | $5.86 | $5.91 | -3.27% | 8,036,168 |
| Nov 18, 2024 | $5.61 | $6.21 | $5.54 | $6.11 | +9.30% | 12,264,968 |
| Nov 11, 2024 | $5.90 | $6.08 | $5.43 | $5.59 | -5.25% | 9,907,258 |
| Nov 4, 2024 | $5.30 | $5.98 | $5.30 | $5.90 | +11.74% | 10,640,662 |
| Oct 28, 2024 | $5.54 | $5.75 | $5.00 | $5.28 | -3.83% | 14,142,964 |
| Oct 21, 2024 | $5.62 | $5.75 | $5.40 | $5.49 | -2.31% | 10,655,805 |
| Oct 14, 2024 | $5.37 | $5.84 | $5.28 | $5.62 | +4.46% | 8,561,100 |
| Oct 7, 2024 | $5.54 | $5.60 | $5.19 | $5.38 | -3.58% | 9,687,600 |
| Sep 30, 2024 | $5.74 | $5.94 | $5.46 | $5.58 | -4.45% | 11,396,299 |
| Sep 23, 2024 | $5.25 | $5.88 | $5.15 | $5.84 | +11.88% | 13,058,999 |
| Sep 16, 2024 | $5.44 | $5.47 | $5.16 | $5.22 | -5.43% | 26,098,898 |
| Sep 9, 2024 | $5.25 | $5.54 | $5.07 | $5.52 | +4.94% | 14,731,299 |
| Sep 3, 2024 | $4.36 | $5.43 | $4.32 | $5.26 | +20.64% | 19,014,401 |
| Aug 26, 2024 | $4.52 | $4.56 | $4.29 | $4.36 | -2.90% | 8,070,799 |
| Aug 19, 2024 | $4.17 | $4.58 | $4.10 | $4.49 | +8.72% | 9,892,699 |
| Aug 12, 2024 | $4.12 | $4.20 | $3.86 | $4.13 | +0.24% | 13,782,400 |
| Aug 5, 2024 | $3.51 | $4.35 | $3.51 | $4.12 | +1.73% | 20,549,101 |
| Jul 29, 2024 | $3.67 | $4.13 | $3.51 | $4.05 | +9.76% | 17,600,600 |
| Jul 22, 2024 | $3.69 | $3.78 | $3.49 | $3.69 | 0.00% | 12,908,201 |
| Jul 15, 2024 | $3.52 | $4.00 | $3.49 | $3.69 | +5.73% | 16,029,300 |
| Jul 8, 2024 | $2.81 | $3.52 | $2.81 | $3.49 | +25.99% | 13,316,400 |
| Jul 1, 2024 | $2.90 | $2.96 | $2.69 | $2.77 | -5.14% | 7,347,502 |
| Jun 24, 2024 | $2.86 | $2.94 | $2.59 | $2.92 | +2.10% | 20,463,401 |
| Jun 17, 2024 | $2.75 | $2.88 | $2.57 | $2.86 | +4.00% | 21,961,500 |
| Jun 10, 2024 | $3.25 | $3.47 | $2.71 | $2.75 | -15.64% | 17,644,003 |
| Jun 3, 2024 | $3.18 | $3.28 | $2.99 | $3.26 | +3.16% | 9,786,702 |
| May 28, 2024 | $3.27 | $3.30 | $3.00 | $3.16 | -2.47% | 11,392,000 |
| May 20, 2024 | $3.67 | $3.73 | $3.20 | $3.24 | -11.23% | 12,287,301 |
| May 13, 2024 | $3.90 | $4.02 | $3.60 | $3.65 | -5.68% | 13,022,301 |
| May 6, 2024 | $4.44 | $4.45 | $3.65 | $3.87 | -12.84% | 33,775,000 |
| Apr 29, 2024 | $5.79 | $6.06 | $4.17 | $4.44 | -23.18% | 29,376,599 |
| Apr 22, 2024 | $5.32 | $6.01 | $5.24 | $5.78 | +8.85% | 21,023,600 |
| Apr 15, 2024 | $5.64 | $5.83 | $5.24 | $5.31 | -5.35% | 5,095,000 |
| Apr 8, 2024 | $5.65 | $5.93 | $5.58 | $5.61 | -0.18% | 6,596,700 |
| Apr 1, 2024 | $5.94 | $6.02 | $5.59 | $5.62 | -4.75% | 6,616,599 |
| Mar 25, 2024 | $6.05 | $6.11 | $5.81 | $5.90 | -1.99% | 6,319,902 |
| Mar 18, 2024 | $6.21 | $6.39 | $6.02 | $6.02 | -3.22% | 5,893,498 |
| Mar 11, 2024 | $6.53 | $6.65 | $5.86 | $6.22 | -5.18% | 9,611,600 |
| Mar 4, 2024 | $6.45 | $6.71 | $6.33 | $6.56 | +2.34% | 9,156,799 |
| Feb 26, 2024 | $5.64 | $6.42 | $5.37 | $6.41 | +11.87% | 17,245,498 |
| Feb 20, 2024 | $5.08 | $5.76 | $5.03 | $5.73 | +12.35% | 13,167,799 |
| Feb 12, 2024 | $4.85 | $5.25 | $4.78 | $5.10 | +5.15% | 8,832,997 |
| Feb 5, 2024 | $5.09 | $5.19 | $4.66 | $4.85 | -7.44% | 8,794,898 |
| Jan 29, 2024 | $5.44 | $5.48 | $5.15 | $5.24 | -3.68% | 5,817,801 |
| Jan 22, 2024 | $5.51 | $5.60 | $5.29 | $5.44 | -0.18% | 6,459,500 |
| Jan 16, 2024 | $5.70 | $5.83 | $5.26 | $5.45 | -4.55% | 5,285,102 |
| Jan 8, 2024 | $5.82 | $5.97 | $5.42 | $5.71 | -2.23% | 5,465,300 |
| Jan 2, 2024 | $5.77 | $6.00 | $5.67 | $5.84 | +1.04% | 6,942,803 |
| Dec 26, 2023 | $5.45 | $5.95 | $5.44 | $5.78 | +7.24% | 5,113,898 |
| Dec 18, 2023 | $5.65 | $5.70 | $5.35 | $5.39 | -2.88% | 7,963,899 |
| Dec 11, 2023 | $5.47 | $5.99 | $5.31 | $5.55 | +1.09% | 17,695,701 |
| Dec 4, 2023 | $5.80 | $5.98 | $5.43 | $5.49 | -5.99% | 8,834,998 |
| Nov 27, 2023 | $5.41 | $5.85 | $5.30 | $5.84 | +7.35% | 8,289,600 |
| Nov 20, 2023 | $5.38 | $5.54 | $5.27 | $5.44 | +0.74% | 4,095,400 |
| Nov 13, 2023 | $4.64 | $5.43 | $4.53 | $5.40 | +13.92% | 7,829,499 |
| Nov 6, 2023 | $5.19 | $5.28 | $4.63 | $4.74 | -8.85% | 9,722,600 |
| Oct 30, 2023 | $4.20 | $5.36 | $4.08 | $5.20 | +25.30% | 11,498,303 |
| Oct 23, 2023 | $4.26 | $4.50 | $4.11 | $4.15 | -3.49% | 7,578,500 |
| Oct 16, 2023 | $4.56 | $4.77 | $4.18 | $4.30 | -5.29% | 7,557,502 |
| Oct 9, 2023 | $4.34 | $4.88 | $4.34 | $4.54 | +1.79% | 6,359,401 |
| Oct 2, 2023 | $4.71 | $4.73 | $4.25 | $4.46 | -5.51% | 7,275,798 |
| Sep 25, 2023 | $4.75 | $4.84 | $4.25 | $4.72 | -1.05% | 10,787,702 |
| Sep 18, 2023 | $5.31 | $5.54 | $4.75 | $4.77 | -8.80% | 9,111,001 |
| Sep 11, 2023 | $4.77 | $5.60 | $4.72 | $5.23 | +9.64% | 19,398,000 |
| Sep 5, 2023 | $5.62 | $5.67 | $4.74 | $4.77 | -14.67% | 10,372,597 |
| Aug 28, 2023 | $5.10 | $5.63 | $5.10 | $5.59 | +10.04% | 7,835,801 |
| Aug 21, 2023 | $5.23 | $5.25 | $4.96 | $5.08 | -3.05% | 8,160,301 |
| Aug 14, 2023 | $5.81 | $5.81 | $5.05 | $5.24 | -9.19% | 8,946,202 |
| Aug 7, 2023 | $5.30 | $6.01 | $5.18 | $5.77 | +9.70% | 10,167,299 |
| Jul 31, 2023 | $5.47 | $5.61 | $4.87 | $5.26 | -3.31% | 13,113,599 |
| Jul 24, 2023 | $4.98 | $5.51 | $4.93 | $5.44 | +7.30% | 9,115,998 |
| Jul 17, 2023 | $4.73 | $5.29 | $4.37 | $5.07 | +6.74% | 18,716,500 |
| Jul 10, 2023 | $4.94 | $5.14 | $4.68 | $4.75 | -3.06% | 16,452,199 |
| Jul 3, 2023 | $4.56 | $5.08 | $4.56 | $4.90 | +6.06% | 10,802,299 |
| Jun 26, 2023 | $4.14 | $4.81 | $4.13 | $4.62 | +11.59% | 13,360,999 |
| Jun 20, 2023 | $4.54 | $4.55 | $4.07 | $4.14 | -9.01% | 11,425,300 |
| Jun 12, 2023 | $4.31 | $4.78 | $4.24 | $4.55 | +7.06% | 30,628,902 |
| Jun 5, 2023 | $3.85 | $4.40 | $3.74 | $4.25 | +9.54% | 20,974,998 |
| May 30, 2023 | $3.62 | $3.92 | $3.54 | $3.88 | +6.89% | 9,971,498 |
| May 22, 2023 | $3.69 | $4.09 | $3.39 | $3.63 | -1.89% | 13,011,999 |
| May 15, 2023 | $3.68 | $3.83 | $3.40 | $3.70 | +0.54% | 12,856,799 |
| May 8, 2023 | $3.85 | $3.96 | $3.55 | $3.68 | -3.66% | 14,377,202 |
| May 1, 2023 | $3.41 | $3.87 | $3.06 | $3.82 | +11.70% | 18,015,800 |
| Apr 24, 2023 | $3.25 | $3.44 | $2.94 | $3.42 | +5.56% | 13,312,001 |
| Apr 17, 2023 | $3.31 | $3.59 | $3.18 | $3.24 | -2.70% | 14,946,302 |
| Apr 10, 2023 | $3.20 | $3.44 | $3.06 | $3.33 | +5.05% | 19,298,002 |
| Apr 3, 2023 | $3.42 | $3.56 | $3.14 | $3.17 | -10.70% | 11,402,201 |
| Mar 27, 2023 | $3.50 | $3.61 | $3.38 | $3.55 | +5.34% | 15,222,201 |
| Mar 20, 2023 | $3.53 | $3.74 | $3.15 | $3.37 | -3.16% | 20,463,801 |
| Mar 13, 2023 | $4.24 | $4.52 | $3.35 | $3.48 | -18.69% | 32,118,101 |
| Mar 6, 2023 | $5.11 | $5.11 | $4.20 | $4.28 | -15.58% | 24,413,302 |
| Feb 27, 2023 | $5.65 | $5.88 | $5.01 | $5.07 | -9.46% | 21,262,699 |
| Feb 21, 2023 | $5.85 | $5.89 | $5.34 | $5.60 | -5.72% | 11,310,801 |
| Feb 13, 2023 | $6.04 | $6.17 | $5.84 | $5.94 | -1.33% | 10,773,400 |
| Feb 6, 2023 | $6.49 | $6.54 | $5.81 | $6.02 | -7.81% | 12,611,202 |
| Jan 30, 2023 | $6.40 | $6.86 | $6.33 | $6.53 | +0.46% | 14,151,599 |
| Jan 23, 2023 | $6.16 | $6.59 | $6.07 | $6.50 | +4.84% | 10,291,199 |
| Jan 17, 2023 | $6.11 | $6.21 | $5.88 | $6.20 | +1.64% | 7,885,701 |
| Jan 9, 2023 | $5.96 | $6.15 | $5.74 | $6.10 | +3.57% | 8,516,199 |
| Jan 3, 2023 | $5.63 | $5.96 | $5.50 | $5.89 | +6.51% | 7,050,300 |
| Dec 27, 2022 | $5.80 | $5.80 | $5.36 | $5.53 | -3.66% | 7,715,400 |
| Dec 19, 2022 | $5.95 | $5.95 | $5.34 | $5.74 | -3.20% | 14,337,900 |
| Dec 12, 2022 | $5.93 | $6.35 | $5.70 | $5.93 | -0.17% | 25,146,104 |
| Dec 5, 2022 | $7.38 | $7.45 | $5.58 | $5.94 | -20.38% | 30,802,900 |
| Nov 28, 2022 | $7.54 | $7.80 | $7.18 | $7.46 | -2.36% | 6,173,601 |
| Nov 21, 2022 | $7.41 | $7.69 | $7.22 | $7.64 | +2.55% | 2,812,800 |
| Nov 14, 2022 | $7.72 | $8.04 | $7.28 | $7.45 | -4.36% | 7,266,198 |
| Nov 7, 2022 | $6.82 | $7.81 | $6.67 | $7.79 | +15.24% | 11,920,799 |
| Oct 31, 2022 | $7.61 | $8.00 | $6.65 | $6.76 | -11.98% | 17,378,202 |
| Oct 24, 2022 | $7.17 | $7.78 | $7.05 | $7.68 | +7.71% | 12,620,999 |
| Oct 17, 2022 | $7.19 | $7.75 | $6.89 | $7.13 | +2.44% | 7,725,101 |
| Oct 10, 2022 | $6.70 | $7.39 | $6.35 | $6.96 | +4.50% | 12,330,801 |
| Oct 3, 2022 | $7.10 | $7.78 | $6.65 | $6.66 | -4.17% | 10,761,799 |
| Sep 26, 2022 | $7.25 | $7.29 | $6.66 | $6.95 | -4.79% | 12,621,301 |
| Sep 19, 2022 | $8.47 | $8.67 | $7.26 | $7.30 | -14.52% | 7,875,900 |
| Sep 12, 2022 | $9.62 | $9.74 | $8.45 | $8.54 | -10.76% | 8,126,000 |
| Sep 6, 2022 | $9.27 | $9.57 | $8.95 | $9.57 | +3.46% | 4,943,898 |
| Aug 29, 2022 | $9.50 | $9.60 | $9.20 | $9.25 | -3.14% | 5,101,702 |
| Aug 22, 2022 | $10.00 | $10.01 | $9.52 | $9.55 | -5.35% | 5,341,401 |
| Aug 15, 2022 | $10.09 | $10.39 | $10.01 | $10.09 | -0.30% | 5,236,499 |
| Aug 8, 2022 | $10.18 | $10.26 | $9.86 | $10.12 | +1.61% | 7,606,701 |
| Aug 1, 2022 | $9.95 | $10.44 | $9.63 | $9.96 | -0.10% | 7,326,899 |
| Jul 25, 2022 | $9.85 | $10.10 | $9.68 | $9.97 | +1.63% | 5,428,000 |
| Jul 18, 2022 | $9.40 | $10.01 | $9.20 | $9.81 | +5.37% | 5,290,600 |
| Jul 11, 2022 | $9.43 | $9.47 | $9.11 | $9.31 | -1.27% | 5,043,296 |
| Jul 5, 2022 | $9.42 | $9.69 | $9.27 | $9.43 | -1.98% | 4,810,498 |
| Jun 27, 2022 | $10.01 | $10.13 | $9.22 | $9.62 | -3.90% | 10,152,000 |
| Jun 21, 2022 | $10.12 | $10.37 | $9.98 | $10.01 | 0.00% | 12,036,699 |
| Jun 13, 2022 | $10.29 | $10.34 | $9.47 | $10.01 | -5.57% | 10,536,800 |
| Jun 6, 2022 | $11.66 | $11.71 | $10.43 | $10.60 | -7.50% | 5,585,299 |
| May 31, 2022 | $11.26 | $11.51 | $10.89 | $11.46 | -0.43% | 5,760,200 |
| May 23, 2022 | $10.54 | $11.58 | $10.41 | $11.51 | +10.25% | 8,556,399 |
| May 16, 2022 | $10.63 | $10.84 | $10.20 | $10.44 | -1.97% | 7,007,099 |
| May 9, 2022 | $11.27 | $11.29 | $10.13 | $10.65 | -6.58% | 10,788,498 |
| May 2, 2022 | $12.39 | $12.98 | $11.30 | $11.40 | -7.99% | 10,092,099 |
| Apr 25, 2022 | $13.16 | $13.27 | $12.32 | $12.39 | -6.63% | 9,438,000 |
| Apr 18, 2022 | $13.42 | $13.88 | $13.23 | $13.27 | -0.82% | 8,215,899 |
| Apr 11, 2022 | $13.53 | $13.71 | $13.36 | $13.38 | -0.89% | 4,632,401 |
| Apr 4, 2022 | $14.01 | $14.07 | $13.40 | $13.50 | -4.05% | 7,229,000 |
| Mar 28, 2022 | $13.95 | $14.17 | $13.70 | $14.07 | +0.50% | 7,156,199 |
| Mar 21, 2022 | $13.86 | $14.23 | $13.65 | $14.00 | +1.45% | 6,888,602 |
| Mar 14, 2022 | $13.19 | $14.25 | $12.62 | $13.80 | +4.78% | 12,325,202 |
| Mar 7, 2022 | $13.55 | $13.68 | $12.99 | $13.17 | -3.23% | 9,216,300 |
| Feb 28, 2022 | $12.65 | $13.77 | $12.57 | $13.61 | +6.75% | 9,677,502 |
| Feb 22, 2022 | $11.25 | $12.81 | $10.75 | $12.75 | +12.73% | 7,373,001 |
| Feb 14, 2022 | $11.54 | $11.70 | $11.13 | $11.31 | -1.65% | 7,768,701 |
| Feb 7, 2022 | $11.53 | $12.06 | $11.34 | $11.50 | -0.09% | 8,188,400 |
| Jan 31, 2022 | $11.61 | $12.17 | $11.20 | $11.51 | -1.79% | 8,703,799 |
| Jan 24, 2022 | $12.03 | $12.35 | $11.15 | $11.72 | -3.30% | 8,770,300 |
| Jan 18, 2022 | $12.45 | $12.79 | $12.09 | $12.12 | -3.19% | 5,982,501 |
| Jan 10, 2022 | $12.96 | $13.00 | $12.33 | $12.52 | -3.99% | 5,407,098 |
| Jan 3, 2022 | $14.04 | $14.06 | $12.74 | $13.04 | -6.92% | 7,208,200 |
| Dec 27, 2021 | $13.31 | $14.27 | $13.18 | $14.01 | +5.42% | 7,201,501 |
| Dec 20, 2021 | $12.69 | $13.42 | $12.47 | $13.29 | +3.42% | 4,830,599 |
| Dec 13, 2021 | $13.01 | $13.12 | $12.64 | $12.85 | -1.91% | 11,041,498 |
| Dec 6, 2021 | $13.38 | $13.75 | $13.05 | $13.10 | -1.50% | 5,801,198 |
| Nov 29, 2021 | $13.47 | $13.59 | $12.93 | $13.30 | -0.08% | 7,909,500 |
| Nov 22, 2021 | $14.03 | $14.13 | $13.06 | $13.31 | -4.66% | 3,953,702 |
| Nov 15, 2021 | $13.49 | $14.19 | $13.40 | $13.96 | +3.95% | 5,543,901 |
| Nov 8, 2021 | $13.87 | $13.94 | $13.41 | $13.43 | -3.31% | 4,058,300 |
| Nov 1, 2021 | $14.31 | $14.60 | $13.45 | $13.89 | -2.94% | 6,679,301 |
| Oct 25, 2021 | $14.33 | $14.57 | $14.11 | $14.31 | 0.00% | 8,848,601 |
| Oct 18, 2021 | $11.97 | $14.51 | $11.90 | $14.31 | +19.15% | 16,055,500 |
| Oct 11, 2021 | $12.12 | $12.13 | $11.57 | $12.01 | -0.66% | 5,839,900 |
| Oct 4, 2021 | $12.40 | $12.58 | $12.09 | $12.09 | -2.26% | 5,919,000 |
| Sep 27, 2021 | $12.60 | $12.79 | $12.17 | $12.37 | -1.98% | 8,017,900 |
| Sep 20, 2021 | $12.70 | $13.04 | $12.48 | $12.62 | -1.48% | 6,427,199 |
| Sep 13, 2021 | $12.80 | $13.03 | $12.69 | $12.81 | +0.95% | 8,764,700 |
| Sep 7, 2021 | $13.28 | $13.45 | $12.66 | $12.69 | -3.79% | 5,683,600 |
| Aug 30, 2021 | $12.83 | $13.35 | $12.83 | $13.19 | +2.97% | 7,035,099 |
| Aug 23, 2021 | $12.96 | $13.10 | $12.57 | $12.81 | -0.85% | 6,021,101 |
| Aug 16, 2021 | $13.08 | $13.20 | $12.55 | $12.92 | -1.52% | 6,386,801 |
| Aug 9, 2021 | $12.83 | $13.42 | $12.65 | $13.12 | -0.30% | 6,440,199 |
| Aug 2, 2021 | $11.71 | $13.26 | $11.58 | $13.16 | +12.38% | 7,951,200 |
| Jul 26, 2021 | $11.10 | $11.74 | $11.00 | $11.71 | +5.31% | 4,520,102 |
| Jul 19, 2021 | $10.76 | $11.55 | $10.67 | $11.12 | +0.54% | 6,398,900 |
| Jul 12, 2021 | $10.64 | $11.22 | $10.55 | $11.06 | +3.66% | 8,503,400 |
| Jul 6, 2021 | $10.52 | $10.69 | $10.44 | $10.67 | +1.62% | 3,485,899 |
| Jun 28, 2021 | $10.70 | $10.73 | $10.42 | $10.50 | -1.50% | 6,498,301 |
| Jun 21, 2021 | $10.40 | $10.84 | $10.27 | $10.66 | +2.80% | 13,391,200 |
| Jun 14, 2021 | $10.97 | $11.02 | $10.25 | $10.37 | -5.12% | 8,333,101 |
| Jun 7, 2021 | $10.86 | $11.10 | $10.70 | $10.93 | +0.64% | 7,105,700 |
| Jun 1, 2021 | $10.93 | $11.21 | $10.85 | $10.86 | 0.00% | 6,383,700 |
| May 24, 2021 | $10.90 | $11.00 | $10.70 | $10.86 | +0.18% | 6,397,197 |
| May 17, 2021 | $10.73 | $10.89 | $10.46 | $10.84 | +1.12% | 5,288,401 |
| May 10, 2021 | $10.89 | $10.91 | $10.32 | $10.72 | -1.47% | 6,999,298 |
| May 3, 2021 | $11.44 | $11.44 | $10.64 | $10.88 | -4.56% | 9,967,000 |
| Apr 26, 2021 | $10.95 | $11.51 | $10.87 | $11.40 | +4.01% | 13,336,600 |
| Apr 19, 2021 | $10.79 | $10.99 | $10.63 | $10.96 | +1.11% | 5,377,900 |
| Apr 12, 2021 | $10.70 | $10.89 | $10.48 | $10.84 | +1.03% | 6,146,299 |
| Apr 5, 2021 | $11.43 | $11.61 | $10.57 | $10.73 | -4.96% | 5,757,298 |
| Mar 29, 2021 | $11.25 | $11.38 | $10.67 | $11.29 | +0.27% | 7,772,899 |
| Mar 22, 2021 | $11.73 | $11.84 | $10.69 | $11.26 | -3.76% | 5,760,301 |
| Mar 15, 2021 | $12.03 | $12.13 | $11.39 | $11.70 | -2.50% | 9,972,203 |
| Mar 8, 2021 | $10.80 | $12.01 | $10.71 | $12.00 | +11.21% | 11,281,500 |
| Mar 1, 2021 | $12.10 | $12.24 | $10.07 | $10.79 | -9.40% | 15,281,099 |
| Feb 22, 2021 | $12.62 | $12.73 | $11.63 | $11.91 | -6.44% | 15,718,701 |
| Feb 16, 2021 | $12.95 | $13.08 | $12.58 | $12.73 | -2.00% | 6,467,400 |
| Feb 8, 2021 | $12.84 | $13.40 | $12.63 | $12.99 | +3.26% | 11,573,600 |
| Feb 1, 2021 | $12.32 | $12.88 | $12.16 | $12.58 | +2.19% | 11,585,102 |
| Jan 25, 2021 | $12.69 | $12.97 | $12.09 | $12.31 | -3.07% | 13,343,600 |
| Jan 19, 2021 | $12.71 | $13.28 | $12.43 | $12.70 | +1.20% | 9,715,698 |
| Jan 11, 2021 | $11.84 | $12.75 | $11.71 | $12.55 | +6.09% | 10,333,802 |
| Jan 4, 2021 | $11.73 | $12.45 | $11.45 | $11.83 | +0.85% | 13,897,701 |
| Dec 28, 2020 | $11.71 | $11.80 | $11.45 | $11.73 | +1.21% | 9,266,200 |
| Dec 21, 2020 | $11.02 | $11.77 | $10.87 | $11.59 | +3.11% | 11,828,702 |
| Dec 14, 2020 | $10.99 | $11.89 | $10.86 | $11.24 | +2.37% | 30,262,901 |
| Dec 7, 2020 | $11.25 | $11.86 | $10.77 | $10.98 | -1.96% | 12,997,204 |
| Nov 30, 2020 | $10.56 | $11.34 | $10.12 | $11.20 | +6.06% | 11,187,300 |
| Nov 23, 2020 | $10.13 | $10.82 | $9.93 | $10.56 | +3.94% | 5,691,002 |
| Nov 16, 2020 | $9.83 | $10.84 | $9.54 | $10.16 | +5.89% | 11,002,398 |
| Nov 9, 2020 | $9.90 | $10.07 | $9.05 | $9.60 | +0.26% | 9,297,199 |
| Nov 2, 2020 | $9.01 | $9.86 | $8.91 | $9.57 | +8.50% | 6,759,799 |
| Oct 26, 2020 | $9.89 | $10.00 | $8.70 | $8.82 | -11.45% | 7,602,502 |
| Oct 19, 2020 | $10.01 | $10.34 | $9.77 | $9.96 | -0.20% | 7,349,200 |
| Oct 12, 2020 | $10.47 | $10.54 | $9.83 | $9.98 | -4.86% | 8,428,201 |
| Oct 5, 2020 | $10.66 | $10.73 | $10.01 | $10.49 | -0.85% | 14,432,196 |
| Sep 28, 2020 | $9.94 | $10.85 | $9.87 | $10.58 | +7.85% | 12,521,998 |
| Sep 21, 2020 | $9.42 | $10.05 | $9.10 | $9.81 | +2.72% | 10,950,900 |
| Sep 14, 2020 | $9.53 | $9.88 | $9.05 | $9.55 | +2.25% | 13,496,997 |
| Sep 8, 2020 | $9.29 | $9.55 | $8.91 | $9.34 | -0.95% | 5,373,600 |
| Aug 31, 2020 | $9.79 | $10.13 | $9.17 | $9.43 | -4.22% | 6,418,198 |
| Aug 24, 2020 | $10.00 | $10.06 | $9.67 | $9.85 | -0.66% | 4,499,900 |
| Aug 17, 2020 | $9.72 | $10.10 | $9.70 | $9.91 | +2.27% | 5,678,702 |
| Aug 10, 2020 | $10.48 | $10.48 | $9.34 | $9.69 | -7.01% | 7,803,702 |
| Aug 3, 2020 | $9.88 | $10.50 | $9.66 | $10.42 | +5.25% | 7,968,401 |
| Jul 27, 2020 | $9.74 | $10.23 | $9.54 | $9.90 | +1.33% | 5,039,702 |
| Jul 20, 2020 | $9.14 | $10.31 | $8.94 | $9.77 | +7.07% | 11,304,798 |
| Jul 13, 2020 | $9.36 | $9.44 | $8.64 | $9.13 | -1.24% | 8,014,599 |
| Jul 6, 2020 | $9.73 | $9.75 | $9.06 | $9.24 | -2.84% | 7,245,400 |
| Jun 29, 2020 | $8.98 | $9.55 | $8.86 | $9.51 | +6.85% | 5,368,303 |
| Jun 22, 2020 | $9.07 | $9.59 | $8.54 | $8.90 | -1.66% | 13,206,401 |
| Jun 15, 2020 | $8.40 | $9.45 | $8.27 | $9.05 | +4.99% | 13,409,602 |
| Jun 8, 2020 | $9.15 | $9.15 | $8.07 | $8.62 | -3.31% | 12,594,401 |
| Jun 1, 2020 | $8.27 | $9.19 | $8.27 | $8.92 | +8.06% | 9,121,600 |
| May 26, 2020 | $8.95 | $9.08 | $7.94 | $8.25 | -4.29% | 8,517,903 |
| May 18, 2020 | $7.99 | $8.68 | $7.67 | $8.62 | +10.94% | 10,762,301 |
| May 11, 2020 | $7.49 | $9.42 | $7.03 | $7.77 | +5.00% | 17,314,801 |
| May 4, 2020 | $6.51 | $7.77 | $6.44 | $7.40 | +11.28% | 7,086,699 |
| Apr 27, 2020 | $6.39 | $7.37 | $6.29 | $6.65 | +4.97% | 9,714,801 |
| Apr 20, 2020 | $5.00 | $6.63 | $4.88 | $6.34 | +24.09% | 14,643,000 |
| Apr 13, 2020 | $5.46 | $5.57 | $4.86 | $5.11 | -7.35% | 16,035,597 |
| Apr 6, 2020 | $5.90 | $6.10 | $4.86 | $5.51 | -4.84% | 16,212,600 |
| Mar 30, 2020 | $5.48 | $6.28 | $5.40 | $5.79 | +4.32% | 10,931,199 |
| Mar 23, 2020 | $5.31 | $7.25 | $5.25 | $5.55 | +6.53% | 13,106,199 |
| Mar 16, 2020 | $6.07 | $6.85 | $5.00 | $5.21 | -22.24% | 19,539,202 |
| Mar 9, 2020 | $9.01 | $9.39 | $6.23 | $6.70 | -30.06% | 26,367,700 |
| Mar 2, 2020 | $9.89 | $11.08 | $9.29 | $9.58 | -1.84% | 17,358,397 |
| Feb 24, 2020 | $10.52 | $10.74 | $9.49 | $9.76 | -9.80% | 12,171,103 |
| Feb 18, 2020 | $8.85 | $11.05 | $8.75 | $10.82 | +22.26% | 19,796,201 |
| Feb 10, 2020 | $7.06 | $8.98 | $7.06 | $8.85 | +25.18% | 17,961,301 |
| Feb 3, 2020 | $6.36 | $7.60 | $6.36 | $7.07 | +11.69% | 14,765,801 |
| Jan 27, 2020 | $6.42 | $6.93 | $6.24 | $6.33 | -2.84% | 8,585,699 |
| Jan 21, 2020 | $7.45 | $7.55 | $6.40 | $6.52 | -12.73% | 14,117,099 |
| Jan 13, 2020 | $7.96 | $8.62 | $7.38 | $7.47 | -5.98% | 12,083,498 |
| Jan 6, 2020 | $8.00 | $8.23 | $7.75 | $7.94 | -3.76% | 9,411,200 |
| Dec 30, 2019 | $8.08 | $8.46 | $7.90 | $8.25 | -0.60% | 11,330,400 |
| Dec 23, 2019 | $8.19 | $8.57 | $8.16 | $8.30 | +0.61% | 9,701,599 |
| Dec 16, 2019 | $7.32 | $8.81 | $7.30 | $8.25 | +12.94% | 57,500,802 |
| Dec 9, 2019 | $6.96 | $7.46 | $6.92 | $7.31 | +5.03% | 9,310,401 |
| Dec 2, 2019 | $6.73 | $7.01 | $6.53 | $6.96 | +3.50% | 8,749,702 |
| Nov 25, 2019 | $6.23 | $6.79 | $6.20 | $6.72 | +8.04% | 6,939,597 |
| Nov 18, 2019 | $7.15 | $7.25 | $6.09 | $6.22 | -13.55% | 17,779,200 |
| Nov 11, 2019 | $6.00 | $7.25 | $5.24 | $7.20 | +18.93% | 23,054,998 |
| Nov 4, 2019 | $6.99 | $7.15 | $5.90 | $6.05 | -12.45% | 15,852,401 |
| Oct 28, 2019 | $7.87 | $7.92 | $6.81 | $6.91 | -11.41% | 10,971,098 |
| Oct 21, 2019 | $7.73 | $8.03 | $7.60 | $7.80 | +2.03% | 9,157,401 |
| Oct 14, 2019 | $7.29 | $7.93 | $7.21 | $7.65 | +4.51% | 9,961,800 |
| Oct 7, 2019 | $7.24 | $7.47 | $7.03 | $7.32 | +0.90% | 6,591,801 |
| Sep 30, 2019 | $7.72 | $7.81 | $6.93 | $7.25 | -6.51% | 7,651,100 |
| Sep 23, 2019 | $7.90 | $7.92 | $7.51 | $7.76 | -2.45% | 8,913,400 |
| Sep 16, 2019 | $8.02 | $8.19 | $7.75 | $7.95 | -1.00% | 9,245,199 |
| Sep 9, 2019 | $7.47 | $8.35 | $7.31 | $8.03 | +9.70% | 10,206,002 |
| Sep 3, 2019 | $7.37 | $7.69 | $7.05 | $7.32 | -0.95% | 8,734,301 |
| Aug 26, 2019 | $7.87 | $8.23 | $7.36 | $7.39 | -4.65% | 9,337,900 |
| Aug 19, 2019 | $8.59 | $8.63 | $7.71 | $7.75 | -9.04% | 9,501,799 |
| Aug 12, 2019 | $8.79 | $8.96 | $8.22 | $8.52 | -4.27% | 8,863,201 |
| Aug 5, 2019 | $8.08 | $8.93 | $7.84 | $8.90 | +7.88% | 15,143,100 |
| Jul 29, 2019 | $8.60 | $8.67 | $8.09 | $8.25 | -4.07% | 11,946,202 |
| Jul 22, 2019 | $8.41 | $8.87 | $8.28 | $8.60 | +2.75% | 11,527,498 |
| Jul 15, 2019 | $9.31 | $9.37 | $7.84 | $8.37 | -9.81% | 12,978,899 |
| Jul 8, 2019 | $9.19 | $9.84 | $8.76 | $9.28 | +0.43% | 16,717,801 |
| Jul 1, 2019 | $9.61 | $9.73 | $9.08 | $9.24 | -2.74% | 11,748,000 |
| Jun 24, 2019 | $10.82 | $10.99 | $9.08 | $9.50 | -11.96% | 55,653,898 |
| Jun 17, 2019 | $10.73 | $11.37 | $10.41 | $10.79 | +0.19% | 12,996,400 |
| Jun 10, 2019 | $10.68 | $10.90 | $10.18 | $10.77 | +1.32% | 8,375,599 |
| Jun 3, 2019 | $9.62 | $10.88 | $9.38 | $10.63 | +10.61% | 14,624,603 |
| May 28, 2019 | $10.35 | $10.53 | $9.47 | $9.61 | -6.88% | 11,425,000 |
| May 20, 2019 | $10.35 | $10.58 | $9.90 | $10.32 | -0.67% | 9,198,000 |
| May 13, 2019 | $11.58 | $11.82 | $9.53 | $10.39 | -11.87% | 25,492,200 |
| May 6, 2019 | $10.79 | $11.85 | $10.71 | $11.79 | +7.67% | 15,475,599 |
| Apr 29, 2019 | $11.50 | $11.56 | $10.37 | $10.95 | -4.62% | 15,294,201 |
| Apr 22, 2019 | $11.84 | $11.95 | $11.18 | $11.48 | -3.04% | 11,224,900 |
| Apr 15, 2019 | $12.03 | $12.42 | $11.60 | $11.84 | -1.99% | 8,176,100 |
| Apr 8, 2019 | $12.32 | $12.37 | $11.45 | $12.08 | -2.34% | 12,218,899 |
| Apr 1, 2019 | $11.17 | $12.79 | $10.97 | $12.37 | +10.55% | 25,958,099 |
| Mar 25, 2019 | $9.72 | $11.23 | $9.72 | $11.19 | +13.14% | 16,764,199 |
| Mar 18, 2019 | $9.46 | $10.22 | $9.21 | $9.89 | +4.44% | 26,790,801 |
| Mar 11, 2019 | $8.32 | $9.54 | $8.18 | $9.47 | +13.82% | 22,609,400 |
| Mar 4, 2019 | $9.47 | $9.86 | $8.06 | $8.32 | -14.93% | 34,488,899 |
| Feb 25, 2019 | $9.45 | $11.35 | $8.29 | $9.78 | +5.96% | 65,323,301 |
| Feb 19, 2019 | $10.87 | $13.35 | $9.18 | $9.23 | -53.80% | 107,601,502 |
| Feb 11, 2019 | $19.70 | $20.00 | $19.41 | $19.98 | +1.47% | 8,339,102 |
| Feb 4, 2019 | $19.85 | $20.14 | $19.37 | $19.69 | -0.91% | 5,097,903 |
| Jan 28, 2019 | $19.12 | $20.04 | $19.00 | $19.87 | +3.49% | 5,750,202 |
| Jan 22, 2019 | $18.90 | $19.29 | $18.38 | $19.20 | +1.53% | 4,258,701 |
| Jan 14, 2019 | $18.55 | $19.23 | $18.16 | $18.91 | +2.33% | 8,560,899 |
| Jan 7, 2019 | $17.35 | $18.56 | $17.20 | $18.48 | +6.70% | 6,910,300 |
| Dec 31, 2018 | $15.65 | $17.40 | $15.07 | $17.32 | +10.39% | 7,256,401 |
| Dec 24, 2018 | $15.75 | $16.11 | $14.80 | $15.69 | -0.19% | 8,540,101 |
| Dec 17, 2018 | $17.25 | $17.70 | $14.95 | $15.72 | -8.98% | 18,958,601 |
| Dec 10, 2018 | $19.40 | $19.90 | $17.11 | $17.27 | -10.80% | 15,355,001 |
| Dec 3, 2018 | $20.11 | $20.11 | $18.48 | $19.36 | -2.86% | 7,602,899 |
| Nov 26, 2018 | $19.00 | $20.06 | $18.88 | $19.93 | +5.90% | 6,945,398 |
| Nov 19, 2018 | $19.29 | $19.58 | $18.33 | $18.82 | -2.08% | 4,850,299 |
| Nov 12, 2018 | $19.79 | $20.02 | $18.23 | $19.22 | -2.73% | 5,831,000 |
| Nov 5, 2018 | $20.00 | $20.56 | $19.49 | $19.76 | -1.25% | 8,299,202 |
| Oct 29, 2018 | $18.84 | $20.16 | $18.51 | $20.01 | +7.18% | 7,031,699 |
| Oct 22, 2018 | $19.89 | $20.11 | $18.55 | $18.67 | -5.80% | 8,468,597 |
| Oct 15, 2018 | $18.96 | $20.63 | $18.93 | $19.82 | +4.26% | 7,613,302 |
| Oct 8, 2018 | $19.05 | $19.62 | $18.65 | $19.01 | -0.52% | 7,611,300 |
| Oct 1, 2018 | $20.22 | $20.33 | $18.95 | $19.11 | -5.16% | 6,086,000 |
| Sep 24, 2018 | $20.85 | $20.85 | $19.60 | $20.15 | -3.36% | 9,405,598 |
| Sep 17, 2018 | $20.38 | $21.11 | $20.38 | $20.85 | +2.51% | 12,326,000 |
| Sep 10, 2018 | $19.55 | $21.25 | $18.81 | $20.34 | +4.15% | 15,517,801 |
| Sep 4, 2018 | $20.82 | $20.93 | $19.44 | $19.53 | -6.20% | 5,920,201 |
| Aug 27, 2018 | $20.64 | $21.33 | $20.55 | $20.82 | +1.17% | 5,660,796 |
| Aug 20, 2018 | $20.06 | $21.23 | $20.00 | $20.58 | +3.05% | 8,243,400 |
| Aug 13, 2018 | $18.80 | $20.05 | $18.80 | $19.97 | +6.22% | 9,051,300 |
| Aug 6, 2018 | $18.38 | $19.01 | $17.81 | $18.80 | +2.84% | 9,137,701 |
| Jul 30, 2018 | $17.00 | $18.35 | $16.71 | $18.28 | +7.85% | 7,563,499 |
| Jul 23, 2018 | $17.38 | $17.65 | $16.93 | $16.95 | -2.75% | 14,062,797 |
| Jul 16, 2018 | $21.75 | $21.80 | $17.24 | $17.43 | -19.68% | 22,898,200 |
| Jul 9, 2018 | $21.47 | $21.89 | $21.24 | $21.70 | +1.26% | 8,063,100 |
| Jul 2, 2018 | $19.99 | $21.49 | $19.97 | $21.43 | +6.99% | 5,985,101 |
| Jun 25, 2018 | $22.61 | $22.65 | $19.49 | $20.03 | -11.88% | 13,225,600 |
| Jun 18, 2018 | $22.48 | $23.15 | $22.34 | $22.73 | +1.61% | 8,507,400 |
| Jun 11, 2018 | $22.54 | $23.42 | $22.25 | $22.37 | -0.58% | 9,365,101 |
| Jun 4, 2018 | $21.25 | $22.64 | $21.25 | $22.50 | +6.58% | 9,583,900 |
| May 29, 2018 | $20.07 | $21.11 | $20.00 | $21.11 | +4.45% | 7,671,000 |
| May 21, 2018 | $20.20 | $20.50 | $19.92 | $20.21 | +0.85% | 9,626,801 |
| May 14, 2018 | $20.19 | $20.60 | $19.44 | $20.04 | -1.28% | 11,557,102 |
| May 7, 2018 | $18.69 | $20.95 | $18.54 | $20.30 | +8.91% | 17,421,201 |
| Apr 30, 2018 | $17.80 | $18.86 | $17.59 | $18.64 | +4.48% | 14,532,801 |
| Apr 23, 2018 | $16.40 | $17.99 | $16.32 | $17.84 | +9.11% | 8,091,700 |
| Apr 16, 2018 | $16.24 | $17.07 | $16.14 | $16.35 | +1.30% | 6,574,301 |
| Apr 9, 2018 | $16.30 | $16.55 | $15.92 | $16.14 | -0.62% | 7,007,902 |
| Apr 2, 2018 | $16.26 | $16.60 | $15.45 | $16.24 | -0.06% | 8,667,801 |
| Mar 26, 2018 | $16.63 | $16.97 | $15.58 | $16.25 | -0.61% | 7,930,800 |
| Mar 19, 2018 | $17.35 | $17.37 | $16.21 | $16.35 | -5.87% | 8,753,898 |
| Mar 12, 2018 | $16.58 | $17.46 | $16.56 | $17.37 | +4.39% | 10,766,199 |
| Mar 5, 2018 | $14.62 | $16.65 | $14.54 | $16.64 | +13.27% | 10,820,900 |
| Feb 26, 2018 | $15.55 | $16.28 | $14.53 | $14.69 | -5.16% | 10,578,301 |
| Feb 20, 2018 | $16.04 | $16.24 | $15.07 | $15.49 | -3.97% | 7,303,602 |
| Feb 12, 2018 | $14.53 | $16.60 | $14.31 | $16.13 | +11.70% | 14,793,901 |
| Feb 5, 2018 | $14.94 | $15.56 | $13.94 | $14.44 | -4.37% | 17,914,000 |
| Jan 29, 2018 | $16.28 | $16.35 | $14.76 | $15.10 | -7.48% | 12,659,800 |
| Jan 22, 2018 | $16.39 | $16.50 | $16.10 | $16.32 | -0.12% | 9,982,402 |
| Jan 16, 2018 | $16.45 | $16.77 | $15.96 | $16.34 | -0.24% | 7,139,600 |
| Jan 8, 2018 | $17.12 | $17.30 | $16.28 | $16.38 | -4.55% | 9,735,701 |
| Jan 2, 2018 | $17.84 | $17.90 | $16.72 | $17.16 | -3.54% | 7,415,201 |
| Dec 26, 2017 | $17.92 | $18.64 | $17.75 | $17.79 | -0.73% | 8,705,700 |
| Dec 18, 2017 | $17.50 | $17.94 | $16.81 | $17.92 | +2.28% | 11,288,201 |
| Dec 11, 2017 | $17.05 | $18.00 | $17.00 | $17.52 | +2.94% | 15,560,199 |
| Dec 4, 2017 | $16.45 | $17.05 | $15.58 | $17.02 | +3.97% | 16,199,201 |
| Nov 27, 2017 | $16.23 | $16.57 | $15.55 | $16.37 | +0.68% | 11,288,600 |
| Nov 20, 2017 | $15.95 | $16.47 | $15.64 | $16.26 | +2.46% | 7,934,201 |
| Nov 13, 2017 | $16.52 | $16.60 | $15.16 | $15.87 | -4.57% | 15,587,202 |
| Nov 6, 2017 | $16.46 | $16.96 | $16.02 | $16.63 | +0.97% | 16,519,901 |
| Oct 30, 2017 | $17.26 | $17.62 | $15.50 | $16.47 | -5.18% | 20,544,001 |
| Oct 23, 2017 | $16.80 | $17.51 | $16.19 | $17.37 | +4.26% | 20,966,901 |
| Oct 16, 2017 | $15.25 | $17.65 | $15.10 | $16.66 | +9.46% | 19,477,000 |
| Oct 9, 2017 | $15.40 | $15.78 | $15.00 | $15.22 | -0.78% | 14,590,701 |
| Oct 2, 2017 | $14.43 | $16.12 | $14.18 | $15.34 | +4.64% | 30,671,499 |
| Sep 25, 2017 | $17.21 | $17.50 | $13.81 | $14.66 | -11.21% | 44,802,698 |
| Sep 18, 2017 | $18.39 | $18.64 | $15.80 | $16.51 | -10.27% | 30,559,502 |
| Sep 11, 2017 | $18.73 | $19.13 | $18.35 | $18.40 | -1.39% | 11,938,897 |
| Sep 5, 2017 | $19.47 | $19.64 | $18.22 | $18.66 | -3.81% | 7,968,800 |
| Aug 28, 2017 | $19.72 | $19.92 | $19.14 | $19.40 | -1.27% | 7,111,400 |
| Aug 21, 2017 | $19.14 | $19.79 | $18.79 | $19.65 | +2.50% | 8,120,403 |
| Aug 14, 2017 | $19.48 | $20.20 | $18.14 | $19.17 | -1.03% | 16,688,599 |
| Aug 7, 2017 | $22.00 | $23.29 | $18.93 | $19.37 | -11.31% | 17,659,700 |
| Jul 31, 2017 | $26.23 | $26.31 | $21.54 | $21.84 | -16.83% | 15,415,301 |
| Jul 24, 2017 | $25.76 | $26.55 | $25.66 | $26.26 | +1.35% | 3,338,398 |
| Jul 17, 2017 | $25.46 | $25.98 | $24.97 | $25.91 | +1.77% | 3,811,699 |
| Jul 10, 2017 | $24.18 | $25.96 | $24.18 | $25.46 | +4.00% | 3,887,502 |
| Jul 3, 2017 | $25.26 | $25.55 | $23.97 | $24.48 | -2.63% | 2,730,801 |
| Jun 26, 2017 | $26.04 | $26.74 | $24.69 | $25.14 | -3.34% | 5,329,100 |
| Jun 19, 2017 | $26.80 | $27.78 | $25.98 | $26.01 | -2.69% | 8,254,600 |
| Jun 12, 2017 | $26.59 | $27.39 | $26.27 | $26.73 | -0.30% | 6,781,600 |
| Jun 5, 2017 | $25.86 | $27.16 | $25.74 | $26.81 | +3.67% | 5,805,401 |
| May 30, 2017 | $24.81 | $25.97 | $24.58 | $25.86 | +4.11% | 4,086,900 |
| May 22, 2017 | $24.45 | $25.27 | $24.25 | $24.84 | +3.07% | 3,719,298 |
| May 15, 2017 | $23.50 | $24.46 | $23.15 | $24.10 | +2.99% | 6,655,299 |
| May 8, 2017 | $25.36 | $25.84 | $23.39 | $23.40 | -7.66% | 10,116,600 |
| May 1, 2017 | $27.52 | $27.60 | $24.91 | $25.34 | -7.72% | 7,532,902 |
| Apr 24, 2017 | $27.40 | $27.69 | $27.11 | $27.46 | +0.81% | 6,745,800 |
| Apr 17, 2017 | $26.72 | $27.69 | $26.32 | $27.24 | +3.06% | 19,143,801 |
| Apr 10, 2017 | $25.27 | $26.55 | $25.15 | $26.43 | +3.08% | 3,518,999 |
| Apr 3, 2017 | $25.84 | $25.85 | $25.21 | $25.64 | -0.81% | 3,410,100 |
| Mar 27, 2017 | $25.45 | $25.94 | $25.20 | $25.85 | +1.21% | 3,346,501 |
| Mar 20, 2017 | $25.65 | $26.44 | $25.46 | $25.54 | -0.39% | 4,530,301 |
| Mar 13, 2017 | $27.15 | $27.35 | $25.23 | $25.64 | -5.46% | 7,338,100 |
| Mar 6, 2017 | $29.20 | $29.23 | $26.85 | $27.12 | -6.90% | 4,356,501 |
| Feb 27, 2017 | $28.90 | $29.65 | $28.40 | $29.13 | +0.66% | 6,625,403 |
| Feb 21, 2017 | $26.50 | $29.00 | $26.36 | $28.94 | +8.96% | 5,999,802 |
| Feb 13, 2017 | $26.70 | $26.99 | $26.26 | $26.56 | -0.08% | 3,720,000 |
| Feb 6, 2017 | $26.38 | $26.68 | $25.78 | $26.58 | +0.61% | 2,370,800 |
| Jan 30, 2017 | $26.35 | $26.70 | $25.92 | $26.42 | -0.11% | 3,233,398 |
| Jan 23, 2017 | $26.20 | $27.07 | $26.10 | $26.45 | +0.99% | 2,941,600 |
| Jan 17, 2017 | $26.73 | $26.94 | $25.61 | $26.19 | -1.58% | 3,595,903 |
| Jan 9, 2017 | $26.00 | $26.80 | $25.75 | $26.61 | +2.11% | 3,419,002 |
| Jan 3, 2017 | $25.67 | $27.00 | $25.61 | $26.06 | +2.56% | 3,494,901 |
| Dec 27, 2016 | $26.56 | $26.84 | $25.20 | $25.41 | -4.33% | 3,230,299 |
| Dec 19, 2016 | $25.52 | $26.71 | $25.25 | $26.56 | +4.08% | 4,249,600 |
| Dec 12, 2016 | $25.38 | $26.32 | $25.03 | $25.52 | +0.16% | 7,056,401 |
| Dec 5, 2016 | $25.05 | $26.35 | $24.80 | $25.48 | +1.80% | 5,549,498 |
| Nov 28, 2016 | $25.69 | $25.98 | $24.01 | $25.03 | -1.96% | 6,847,199 |
| Nov 21, 2016 | $24.39 | $25.70 | $24.00 | $25.53 | +4.98% | 4,789,900 |
| Nov 14, 2016 | $25.01 | $25.25 | $22.50 | $24.32 | – | 11,056,000 |
Seasonality
UNIT 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 | 1.6% | 0.2% | -3.1% | 4.3% | -5.5% | 2.7% | 6.1% | 1.6% | -3.4% | -4.4% | 5.3% | 3.1% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 18.7% | -12.0% | 28.1% | 26.1% | -5.2% | 2.2% | -15.3% | 2.1% | -15.5% | -39.6% | ||
| 2025 | -0.9% | 5.3% | -12.2% | -2.4% | -12.6% | 0.5% | 23.1% | 18.4% | -2.9% | -5.9% | 10.6% | 10.0% |
| 2024 | -9.0% | 11.4% | 3.3% | -2.5% | -45.0% | -2.9% | 31.5% | 13.5% | 29.4% | -10.1% | 16.6% | -6.9% |
| 2023 | 19.2% | -16.7% | -32.5% | -3.7% | 8.8% | 28.5% | 20.8% | -3.8% | -9.6% | -2.5% | 20.2% | 7.3% |
| 2022 | -13.9% | 7.5% | 7.2% | -10.0% | -8.5% | -15.7% | 5.8% | -5.8% | -24.8% | 11.7% | -1.8% | -25.6% |
| 2021 | 4.9% | -3.2% | -6.1% | 3.4% | -4.7% | -1.1% | 10.6% | 11.6% | -4.2% | 15.7% | -7.3% | 6.8% |
| 2020 | -22.9% | 54.2% | -36.5% | 17.1% | 16.9% | 15.3% | 5.9% | -0.8% | 9.0% | -16.3% | 16.6% | 15.7% |
| 2019 | 27.9% | -51.6% | 16.6% | -1.8% | -12.6% | -0.6% | -11.4% | -12.2% | 5.8% | -10.9% | -2.9% | 25.5% |
| 2018 | -11.0% | -3.0% | 9.9% | 10.9% | 16.4% | -1.6% | -11.7% | 17.8% | -0.3% | -5.0% | 4.1% | -18.8% |
| 2017 | 3.4% | 10.2% | -8.6% | 6.2% | -8.9% | 2.9% | 1.8% | -24.8% | -20.7% | 19.4% | -8.0% | 14.2% |