Unity Bancorp Inc (UNTY) stock
UNTYNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 18/306% above fair value
$57.31−0.79 (-1.36%)
Close on Oct 30, 2026Market cap $575.54MP/E 10.0Yield 1.01%
Price history
Unity Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$57.31
-1.36% on the day
52-week range
$44.34 – $62.50
-8.3% from the high
Change over 52 weeks
+25.7%
From $45.61 on Oct 30, 2025
Average volume
58,883
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $58.42 | $59.06 | $57.10 | $57.31 | -1.43% | 191,626 |
| Oct 19, 2026 | $56.37 | $58.47 | $55.14 | $58.14 | +3.09% | 201,498 |
| Oct 12, 2026 | $54.29 | $57.46 | $54.06 | $56.40 | +3.81% | 335,564 |
| Oct 5, 2026 | $55.05 | $55.71 | $54.00 | $54.33 | -1.83% | 254,415 |
| Sep 28, 2026 | $56.02 | $56.32 | $53.05 | $55.34 | -1.27% | 220,894 |
| Sep 21, 2026 | $58.34 | $59.23 | $53.76 | $56.05 | -3.68% | 291,646 |
| Sep 14, 2026 | $59.94 | $60.70 | $57.89 | $58.19 | -3.23% | 424,964 |
| Sep 8, 2026 | $59.65 | $61.23 | $58.26 | $60.13 | +0.28% | 210,030 |
| Aug 31, 2026 | $58.68 | $60.07 | $57.36 | $59.96 | +2.01% | 217,932 |
| Aug 24, 2026 | $59.64 | $60.34 | $57.70 | $58.78 | -1.11% | 243,881 |
| Aug 17, 2026 | $61.54 | $61.72 | $58.20 | $59.44 | -3.85% | 284,033 |
| Aug 10, 2026 | $59.24 | $62.50 | $59.04 | $61.82 | +3.62% | 263,979 |
| Aug 3, 2026 | $59.37 | $60.59 | $58.96 | $59.66 | +1.31% | 312,975 |
| Jul 27, 2026 | $58.81 | $60.21 | $57.79 | $58.89 | +1.46% | 291,300 |
| Jul 20, 2026 | $57.52 | $58.77 | $56.09 | $58.05 | +1.39% | 380,195 |
| Jul 13, 2026 | $56.85 | $60.11 | $54.57 | $57.25 | +1.02% | 403,501 |
| Jul 6, 2026 | $57.67 | $58.43 | $52.64 | $56.67 | -2.49% | 311,848 |
| Jun 29, 2026 | $59.48 | $60.02 | $57.57 | $58.12 | -2.38% | 191,412 |
| Jun 22, 2026 | $55.29 | $60.86 | $55.20 | $59.54 | +7.41% | 403,665 |
| Jun 15, 2026 | $56.94 | $57.82 | $54.13 | $55.43 | -2.12% | 198,903 |
| Jun 8, 2026 | $55.27 | $57.00 | $54.66 | $56.63 | +2.65% | 476,954 |
| Jun 1, 2026 | $55.46 | $55.68 | $52.71 | $55.17 | -1.24% | 396,493 |
| May 26, 2026 | $54.92 | $56.90 | $54.92 | $55.86 | +2.35% | 149,260 |
| May 18, 2026 | $52.55 | $55.89 | $52.15 | $54.58 | +4.10% | 163,325 |
| May 11, 2026 | $53.49 | $53.96 | $51.80 | $52.43 | -2.26% | 195,922 |
| May 4, 2026 | $53.00 | $54.12 | $51.83 | $53.64 | +0.92% | 160,839 |
| Apr 27, 2026 | $52.19 | $54.28 | $51.75 | $53.15 | +1.37% | 203,948 |
| Apr 20, 2026 | $55.08 | $55.64 | $50.76 | $52.43 | -4.86% | 217,520 |
| Apr 13, 2026 | $55.79 | $56.57 | $53.01 | $55.11 | -1.36% | 353,466 |
| Apr 6, 2026 | $52.70 | $57.16 | $51.87 | $55.87 | +5.59% | 364,170 |
| Mar 30, 2026 | $51.20 | $53.07 | $50.29 | $52.91 | +4.30% | 196,733 |
| Mar 23, 2026 | $50.47 | $51.74 | $50.26 | $50.73 | +2.73% | 236,938 |
| Mar 16, 2026 | $50.30 | $50.80 | $48.52 | $49.38 | -1.26% | 241,346 |
| Mar 9, 2026 | $50.26 | $51.35 | $48.76 | $50.01 | -2.09% | 239,561 |
| Mar 2, 2026 | $52.30 | $54.21 | $49.82 | $51.08 | -3.97% | 223,063 |
| Feb 23, 2026 | $54.19 | $54.70 | $51.21 | $53.19 | -1.95% | 223,312 |
| Feb 17, 2026 | $54.74 | $55.74 | $52.75 | $54.25 | -0.48% | 136,650 |
| Feb 9, 2026 | $56.20 | $56.99 | $53.08 | $54.51 | -3.01% | 280,041 |
| Feb 2, 2026 | $54.23 | $57.30 | $53.94 | $56.20 | +4.15% | 306,285 |
| Jan 26, 2026 | $52.45 | $54.41 | $51.31 | $53.96 | +2.88% | 196,887 |
| Jan 20, 2026 | $53.20 | $55.40 | $52.04 | $52.45 | -2.89% | 186,984 |
| Jan 12, 2026 | $52.43 | $56.40 | $51.96 | $54.01 | +2.33% | 282,800 |
| Jan 5, 2026 | $50.93 | $53.82 | $49.65 | $52.78 | +3.33% | 238,623 |
| Dec 29, 2025 | $52.58 | $53.25 | $50.48 | $51.08 | -2.70% | 212,422 |
| Dec 22, 2025 | $54.81 | $55.37 | $50.75 | $52.50 | -4.06% | 146,483 |
| Dec 15, 2025 | $55.69 | $57.24 | $54.38 | $54.72 | -1.16% | 231,538 |
| Dec 8, 2025 | $52.13 | $56.00 | $51.25 | $55.36 | +6.44% | 215,316 |
| Dec 1, 2025 | $49.71 | $52.50 | $49.71 | $52.01 | +3.96% | 171,799 |
| Nov 24, 2025 | $48.82 | $50.90 | $48.56 | $50.03 | +2.56% | 129,150 |
| Nov 17, 2025 | $48.34 | $49.40 | $46.47 | $48.78 | +0.43% | 205,359 |
| Nov 10, 2025 | $47.27 | $48.60 | $46.54 | $48.57 | +4.16% | 174,386 |
| Nov 3, 2025 | $44.98 | $46.63 | $44.50 | $46.63 | +2.69% | 216,942 |
| Oct 27, 2025 | $48.27 | $48.33 | $44.34 | $45.41 | -5.47% | 168,519 |
| Oct 20, 2025 | $48.27 | $49.48 | $47.32 | $48.04 | +0.78% | 151,116 |
| Oct 13, 2025 | $47.00 | $50.28 | $46.12 | $47.67 | +2.25% | 324,200 |
| Oct 6, 2025 | $48.74 | $50.71 | $46.56 | $46.62 | -3.62% | 314,842 |
| Sep 29, 2025 | $50.17 | $50.54 | $47.32 | $48.37 | -3.24% | 192,756 |
| Sep 22, 2025 | $51.44 | $51.98 | $49.75 | $49.99 | -2.84% | 141,260 |
| Sep 15, 2025 | $52.09 | $53.91 | $49.00 | $51.45 | -0.85% | 203,117 |
| Sep 8, 2025 | $52.41 | $53.95 | $51.81 | $51.89 | -0.67% | 112,650 |
| Sep 2, 2025 | $51.88 | $53.05 | $51.11 | $52.24 | -0.21% | 101,270 |
| Aug 25, 2025 | $51.87 | $52.92 | $50.69 | $52.35 | +0.26% | 138,294 |
| Aug 18, 2025 | $48.57 | $52.48 | $48.05 | $52.22 | +7.79% | 158,719 |
| Aug 11, 2025 | $47.21 | $49.90 | $47.01 | $48.44 | +2.78% | 171,528 |
| Aug 4, 2025 | $47.75 | $48.49 | $46.44 | $47.13 | -1.50% | 268,090 |
| Jul 28, 2025 | $49.89 | $51.37 | $47.26 | $47.85 | -4.59% | 330,261 |
| Jul 21, 2025 | $52.35 | $54.00 | $50.05 | $50.15 | -4.69% | 348,633 |
| Jul 14, 2025 | $51.09 | $53.99 | $50.00 | $52.62 | +2.91% | 399,136 |
| Jul 7, 2025 | $52.07 | $54.64 | $50.90 | $51.13 | -2.16% | 454,822 |
| Jun 30, 2025 | $47.79 | $52.26 | $45.58 | $52.26 | +10.14% | 379,289 |
| Jun 23, 2025 | $43.77 | $47.88 | $43.41 | $47.45 | +8.36% | 596,769 |
| Jun 16, 2025 | $43.79 | $44.60 | $43.22 | $43.79 | +0.30% | 359,959 |
| Jun 9, 2025 | $42.99 | $46.10 | $42.78 | $43.66 | +1.56% | 306,678 |
| Jun 2, 2025 | $43.79 | $43.98 | $41.67 | $42.99 | -2.75% | 141,619 |
| May 26, 2025 | $42.38 | $45.19 | $42.38 | $44.21 | +1.95% | 361,589 |
| May 19, 2025 | $44.77 | $46.02 | $42.38 | $43.36 | -3.88% | 165,086 |
| May 12, 2025 | $44.92 | $45.98 | $44.62 | $45.11 | +3.84% | 189,339 |
| May 5, 2025 | $42.90 | $45.14 | $42.40 | $43.44 | +0.95% | 246,501 |
| Apr 28, 2025 | $41.31 | $43.73 | $41.08 | $43.03 | +3.79% | 128,159 |
| Apr 21, 2025 | $40.95 | $43.99 | $40.34 | $41.46 | +0.34% | 124,162 |
| Apr 14, 2025 | $39.40 | $42.93 | $38.02 | $41.32 | +4.90% | 144,860 |
| Apr 7, 2025 | $38.04 | $42.57 | $36.65 | $39.39 | +1.70% | 221,067 |
| Mar 31, 2025 | $40.59 | $41.82 | $37.11 | $38.73 | -6.20% | 179,898 |
| Mar 24, 2025 | $42.73 | $43.54 | $40.61 | $41.29 | -2.02% | 136,699 |
| Mar 17, 2025 | $42.18 | $43.33 | $41.03 | $42.14 | -0.72% | 208,501 |
| Mar 10, 2025 | $42.01 | $43.03 | $40.32 | $42.45 | -0.85% | 180,013 |
| Mar 3, 2025 | $47.36 | $47.36 | $41.99 | $42.81 | -9.85% | 182,132 |
| Feb 24, 2025 | $47.68 | $49.82 | $45.99 | $47.49 | +0.74% | 169,043 |
| Feb 18, 2025 | $48.36 | $49.90 | $46.36 | $47.14 | -2.38% | 140,911 |
| Feb 10, 2025 | $50.09 | $50.20 | $47.65 | $48.29 | -2.46% | 169,743 |
| Feb 3, 2025 | $47.05 | $51.22 | $46.01 | $49.51 | +2.40% | 278,036 |
| Jan 27, 2025 | $47.97 | $49.13 | $47.17 | $48.35 | +0.65% | 209,940 |
| Jan 21, 2025 | $47.60 | $48.45 | $46.86 | $48.04 | +1.89% | 167,558 |
| Jan 13, 2025 | $40.26 | $48.04 | $40.16 | $47.15 | +17.93% | 266,459 |
| Jan 6, 2025 | $42.46 | $42.55 | $38.93 | $39.98 | -5.84% | 139,499 |
| Dec 30, 2024 | $43.24 | $44.34 | $41.73 | $42.46 | -2.03% | 229,439 |
| Dec 23, 2024 | $43.78 | $44.95 | $42.58 | $43.34 | -1.32% | 132,822 |
| Dec 16, 2024 | $47.19 | $48.44 | $42.14 | $43.92 | -6.17% | 285,205 |
| Dec 9, 2024 | $45.62 | $47.53 | $45.02 | $46.81 | +2.61% | 146,273 |
| Dec 2, 2024 | $45.15 | $46.23 | $44.50 | $45.62 | +0.48% | 118,032 |
| Nov 25, 2024 | $46.99 | $48.22 | $44.92 | $45.40 | -2.60% | 80,001 |
| Nov 18, 2024 | $45.47 | $46.75 | $44.10 | $46.61 | +2.80% | 115,287 |
| Nov 11, 2024 | $45.87 | $48.08 | $44.92 | $45.34 | -0.02% | 145,337 |
| Nov 4, 2024 | $38.23 | $46.17 | $38.07 | $45.35 | +17.55% | 221,366 |
| Oct 28, 2024 | $38.41 | $40.41 | $38.23 | $38.58 | +0.55% | 110,422 |
| Oct 21, 2024 | $39.60 | $39.60 | $37.71 | $38.37 | -2.12% | 207,101 |
| Oct 14, 2024 | $36.00 | $40.81 | $35.77 | $39.20 | +11.59% | 201,787 |
| Oct 7, 2024 | $32.78 | $35.13 | $32.30 | $35.13 | +7.01% | 94,405 |
| Sep 30, 2024 | $34.07 | $34.60 | $32.23 | $32.83 | -3.21% | 63,465 |
| Sep 23, 2024 | $35.08 | $35.13 | $33.69 | $33.92 | -3.22% | 93,597 |
| Sep 16, 2024 | $33.36 | $35.23 | $33.10 | $35.05 | +6.60% | 147,788 |
| Sep 9, 2024 | $32.14 | $33.09 | $31.44 | $32.88 | +2.24% | 72,238 |
| Sep 3, 2024 | $34.11 | $34.19 | $31.66 | $32.16 | -5.22% | 72,565 |
| Aug 26, 2024 | $34.41 | $34.71 | $32.71 | $33.93 | +0.06% | 57,095 |
| Aug 19, 2024 | $32.56 | $34.12 | $31.76 | $33.91 | +4.31% | 46,802 |
| Aug 12, 2024 | $31.25 | $32.76 | $30.28 | $32.51 | +4.40% | 71,897 |
| Aug 5, 2024 | $32.55 | $32.66 | $30.82 | $31.14 | -7.13% | 109,615 |
| Jul 29, 2024 | $35.35 | $35.35 | $32.31 | $33.53 | -5.71% | 109,393 |
| Jul 22, 2024 | $33.00 | $35.66 | $32.43 | $35.56 | +3.82% | 189,009 |
| Jul 15, 2024 | $31.12 | $34.47 | $30.78 | $34.25 | +13.52% | 174,319 |
| Jul 8, 2024 | $27.21 | $31.44 | $26.27 | $30.17 | +11.33% | 115,378 |
| Jul 1, 2024 | $29.55 | $29.55 | $27.07 | $27.10 | -8.35% | 47,476 |
| Jun 24, 2024 | $25.75 | $29.73 | $25.75 | $29.57 | +14.13% | 126,840 |
| Jun 17, 2024 | $26.06 | $27.71 | $25.60 | $25.91 | +0.58% | 112,508 |
| Jun 10, 2024 | $26.30 | $27.26 | $25.66 | $25.76 | -2.02% | 64,856 |
| Jun 3, 2024 | $28.35 | $28.35 | $26.29 | $26.29 | -6.04% | 52,587 |
| May 28, 2024 | $27.69 | $28.00 | $27.31 | $27.98 | +0.36% | 43,174 |
| May 20, 2024 | $28.99 | $28.99 | $26.91 | $27.88 | -0.21% | 77,821 |
| May 13, 2024 | $27.70 | $28.09 | $26.75 | $27.94 | +1.05% | 49,124 |
| May 6, 2024 | $27.99 | $28.00 | $26.79 | $27.65 | -0.18% | 35,121 |
| Apr 29, 2024 | $26.88 | $27.70 | $26.55 | $27.70 | +0.29% | 58,690 |
| Apr 22, 2024 | $26.59 | $27.84 | $26.59 | $27.62 | +2.64% | 46,999 |
| Apr 15, 2024 | $26.34 | $26.91 | $26.26 | $26.91 | +2.40% | 66,712 |
| Apr 8, 2024 | $27.00 | $27.00 | $25.67 | $26.28 | -1.50% | 74,625 |
| Apr 1, 2024 | $27.44 | $28.29 | $26.35 | $26.68 | -3.33% | 71,726 |
| Mar 25, 2024 | $28.94 | $28.94 | $27.03 | $27.60 | -3.77% | 137,094 |
| Mar 18, 2024 | $27.93 | $29.87 | $26.78 | $28.68 | +2.36% | 143,700 |
| Mar 11, 2024 | $27.89 | $28.15 | $26.12 | $28.02 | +0.97% | 87,318 |
| Mar 4, 2024 | $26.84 | $28.01 | $26.46 | $27.75 | +3.74% | 47,469 |
| Feb 26, 2024 | $27.50 | $28.21 | $26.17 | $26.75 | -2.62% | 125,327 |
| Feb 20, 2024 | $26.90 | $27.98 | $26.56 | $27.47 | +0.77% | 39,789 |
| Feb 12, 2024 | $27.50 | $28.51 | $26.21 | $27.26 | +0.11% | 66,841 |
| Feb 5, 2024 | $27.20 | $27.64 | $25.33 | $27.23 | -0.11% | 79,578 |
| Jan 29, 2024 | $29.83 | $30.13 | $27.13 | $27.26 | -8.15% | 86,844 |
| Jan 22, 2024 | $29.59 | $30.70 | $29.20 | $29.68 | +1.37% | 66,148 |
| Jan 16, 2024 | $27.99 | $29.87 | $27.47 | $29.28 | +4.87% | 123,963 |
| Jan 8, 2024 | $28.43 | $28.69 | $27.20 | $27.92 | -2.28% | 64,329 |
| Jan 2, 2024 | $29.42 | $29.83 | $28.22 | $28.57 | -3.45% | 81,300 |
| Dec 26, 2023 | $28.43 | $29.88 | $28.25 | $29.59 | +3.17% | 64,174 |
| Dec 18, 2023 | $27.63 | $29.15 | $27.08 | $28.68 | +3.65% | 186,104 |
| Dec 11, 2023 | $27.89 | $28.28 | $25.69 | $27.67 | -0.18% | 152,665 |
| Dec 4, 2023 | $27.87 | $28.40 | $27.00 | $27.72 | -1.07% | 46,505 |
| Nov 27, 2023 | $26.70 | $28.18 | $26.31 | $28.02 | +5.22% | 83,500 |
| Nov 20, 2023 | $26.88 | $26.88 | $25.97 | $26.63 | -0.60% | 19,520 |
| Nov 13, 2023 | $25.17 | $27.32 | $25.01 | $26.79 | +6.44% | 43,859 |
| Nov 6, 2023 | $25.16 | $25.59 | $24.42 | $25.17 | -0.87% | 37,139 |
| Oct 30, 2023 | $23.13 | $25.53 | $23.13 | $25.39 | +10.39% | 51,781 |
| Oct 23, 2023 | $22.66 | $23.52 | $22.50 | $23.00 | +0.97% | 72,157 |
| Oct 16, 2023 | $23.80 | $23.87 | $22.70 | $22.78 | -4.04% | 103,320 |
| Oct 9, 2023 | $23.55 | $24.04 | $23.20 | $23.74 | -0.46% | 132,068 |
| Oct 2, 2023 | $23.34 | $23.91 | $23.12 | $23.85 | +1.79% | 59,158 |
| Sep 25, 2023 | $23.40 | $24.30 | $23.39 | $23.43 | +0.21% | 54,770 |
| Sep 18, 2023 | $23.93 | $24.07 | $23.36 | $23.38 | -1.64% | 51,939 |
| Sep 11, 2023 | $23.68 | $25.73 | $23.57 | $23.77 | -0.25% | 133,189 |
| Sep 5, 2023 | $24.39 | $24.42 | $23.31 | $23.83 | -3.37% | 60,082 |
| Aug 28, 2023 | $24.58 | $24.68 | $23.92 | $24.66 | +1.11% | 47,075 |
| Aug 21, 2023 | $24.43 | $24.60 | $23.90 | $24.39 | +0.87% | 45,382 |
| Aug 14, 2023 | $26.10 | $26.10 | $24.18 | $24.18 | -8.34% | 68,904 |
| Aug 7, 2023 | $26.49 | $27.18 | $25.93 | $26.38 | +0.11% | 43,536 |
| Jul 31, 2023 | $27.11 | $27.22 | $25.66 | $26.35 | +0.69% | 60,132 |
| Jul 24, 2023 | $26.54 | $27.52 | $25.92 | $26.17 | -0.91% | 94,079 |
| Jul 17, 2023 | $24.17 | $26.83 | $23.56 | $26.41 | +8.46% | 104,186 |
| Jul 10, 2023 | $23.36 | $24.47 | $22.61 | $24.35 | +4.69% | 95,922 |
| Jul 3, 2023 | $23.58 | $23.76 | $22.49 | $23.26 | -1.40% | 75,097 |
| Jun 26, 2023 | $23.37 | $24.29 | $23.15 | $23.59 | +0.13% | 97,801 |
| Jun 20, 2023 | $24.15 | $24.15 | $22.66 | $23.56 | -1.42% | 178,582 |
| Jun 12, 2023 | $24.04 | $24.31 | $23.22 | $23.90 | +0.08% | 146,272 |
| Jun 5, 2023 | $23.31 | $24.34 | $22.76 | $23.88 | +2.09% | 127,887 |
| May 30, 2023 | $22.87 | $23.44 | $22.62 | $23.39 | +2.99% | 82,307 |
| May 22, 2023 | $22.12 | $22.89 | $21.94 | $22.71 | +3.23% | 76,301 |
| May 15, 2023 | $21.28 | $22.27 | $21.28 | $22.00 | +3.68% | 82,892 |
| May 8, 2023 | $21.58 | $22.12 | $20.70 | $21.22 | -0.93% | 114,299 |
| May 1, 2023 | $23.20 | $23.37 | $20.01 | $21.42 | -7.47% | 110,936 |
| Apr 24, 2023 | $23.28 | $23.61 | $22.37 | $23.15 | -0.43% | 121,164 |
| Apr 17, 2023 | $22.49 | $23.76 | $21.92 | $23.25 | +4.92% | 96,500 |
| Apr 10, 2023 | $22.26 | $22.73 | $21.87 | $22.16 | +0.23% | 110,215 |
| Apr 3, 2023 | $22.77 | $23.18 | $21.93 | $22.11 | -3.07% | 306,330 |
| Mar 27, 2023 | $23.13 | $23.60 | $22.24 | $22.81 | -0.57% | 83,879 |
| Mar 20, 2023 | $23.71 | $24.29 | $22.59 | $22.94 | -2.51% | 215,164 |
| Mar 13, 2023 | $24.00 | $25.88 | $21.70 | $23.53 | -3.33% | 325,859 |
| Mar 6, 2023 | $26.54 | $26.54 | $23.85 | $24.34 | -7.77% | 190,941 |
| Feb 27, 2023 | $26.62 | $26.65 | $26.20 | $26.39 | 0.00% | 59,488 |
| Feb 21, 2023 | $26.58 | $27.50 | $26.11 | $26.39 | -0.71% | 54,036 |
| Feb 13, 2023 | $26.84 | $26.98 | $26.35 | $26.58 | -1.04% | 67,570 |
| Feb 6, 2023 | $27.00 | $27.66 | $26.77 | $26.86 | -2.18% | 156,295 |
| Jan 30, 2023 | $25.96 | $27.53 | $25.96 | $27.46 | +4.57% | 91,967 |
| Jan 23, 2023 | $26.29 | $26.66 | $25.90 | $26.26 | -0.53% | 103,808 |
| Jan 17, 2023 | $27.24 | $27.24 | $26.00 | $26.40 | -2.65% | 79,445 |
| Jan 9, 2023 | $26.60 | $27.36 | $26.04 | $27.12 | +1.95% | 189,130 |
| Jan 3, 2023 | $27.30 | $27.30 | $26.25 | $26.60 | -2.67% | 53,333 |
| Dec 27, 2022 | $27.39 | $27.40 | $26.72 | $27.33 | -0.07% | 45,175 |
| Dec 19, 2022 | $26.59 | $27.43 | $26.47 | $27.35 | +2.43% | 90,173 |
| Dec 12, 2022 | $27.40 | $27.69 | $26.41 | $26.70 | -2.45% | 173,720 |
| Dec 5, 2022 | $28.29 | $29.20 | $27.18 | $27.37 | -4.37% | 70,990 |
| Nov 28, 2022 | $28.50 | $28.83 | $27.65 | $28.62 | +0.42% | 61,886 |
| Nov 21, 2022 | $28.60 | $28.78 | $28.19 | $28.50 | 0.00% | 54,851 |
| Nov 14, 2022 | $28.75 | $28.91 | $28.02 | $28.50 | -0.77% | 113,634 |
| Nov 7, 2022 | $28.90 | $29.88 | $27.77 | $28.72 | +0.10% | 100,136 |
| Oct 31, 2022 | $28.18 | $28.90 | $27.93 | $28.69 | +1.81% | 82,796 |
| Oct 24, 2022 | $27.29 | $28.37 | $27.12 | $28.18 | +4.60% | 73,342 |
| Oct 17, 2022 | $26.00 | $27.57 | $26.00 | $26.94 | +3.74% | 71,748 |
| Oct 10, 2022 | $25.27 | $26.24 | $24.90 | $25.97 | +2.85% | 136,388 |
| Oct 3, 2022 | $25.47 | $26.54 | $25.01 | $25.25 | +0.56% | 82,747 |
| Sep 26, 2022 | $25.62 | $25.79 | $24.80 | $25.11 | -2.67% | 200,345 |
| Sep 19, 2022 | $26.30 | $27.10 | $25.52 | $25.80 | -1.90% | 80,443 |
| Sep 12, 2022 | $27.70 | $27.96 | $26.13 | $26.30 | -5.05% | 142,876 |
| Sep 6, 2022 | $27.55 | $27.90 | $26.91 | $27.70 | +0.76% | 45,050 |
| Aug 29, 2022 | $28.71 | $28.75 | $27.16 | $27.49 | -4.25% | 94,791 |
| Aug 22, 2022 | $29.55 | $29.62 | $28.47 | $28.71 | -3.20% | 90,620 |
| Aug 15, 2022 | $28.35 | $29.87 | $28.35 | $29.66 | +4.55% | 107,099 |
| Aug 8, 2022 | $28.00 | $28.62 | $27.99 | $28.37 | +1.50% | 125,037 |
| Aug 1, 2022 | $27.95 | $28.26 | $27.64 | $27.95 | -0.25% | 107,820 |
| Jul 25, 2022 | $27.07 | $28.27 | $27.05 | $28.02 | +4.20% | 106,602 |
| Jul 18, 2022 | $26.81 | $27.39 | $26.74 | $26.89 | +0.07% | 161,312 |
| Jul 11, 2022 | $26.76 | $27.85 | $26.30 | $26.87 | +0.11% | 163,700 |
| Jul 5, 2022 | $26.50 | $27.29 | $26.30 | $26.84 | +0.15% | 162,665 |
| Jun 27, 2022 | $26.08 | $27.76 | $25.88 | $26.80 | +3.80% | 365,836 |
| Jun 21, 2022 | $27.33 | $27.58 | $25.73 | $25.82 | -5.21% | 1,095,409 |
| Jun 13, 2022 | $27.75 | $28.41 | $26.79 | $27.24 | -2.40% | 335,167 |
| Jun 6, 2022 | $29.36 | $29.58 | $27.65 | $27.91 | -5.04% | 281,804 |
| May 31, 2022 | $28.25 | $29.50 | $28.25 | $29.39 | +3.49% | 232,622 |
| May 23, 2022 | $27.76 | $28.76 | $27.30 | $28.40 | +2.68% | 227,166 |
| May 16, 2022 | $28.10 | $28.43 | $27.56 | $27.66 | -1.88% | 126,439 |
| May 9, 2022 | $28.18 | $28.38 | $27.58 | $28.19 | -0.21% | 188,279 |
| May 2, 2022 | $28.75 | $29.05 | $28.01 | $28.25 | -2.08% | 582,080 |
| Apr 25, 2022 | $28.92 | $29.45 | $28.54 | $28.85 | -0.93% | 182,823 |
| Apr 18, 2022 | $28.06 | $30.00 | $28.06 | $29.12 | +2.72% | 301,126 |
| Apr 11, 2022 | $27.99 | $29.00 | $27.85 | $28.35 | +0.96% | 67,364 |
| Apr 4, 2022 | $27.90 | $28.40 | $26.93 | $28.08 | +1.19% | 87,933 |
| Mar 28, 2022 | $28.44 | $28.83 | $27.73 | $27.75 | -2.19% | 49,245 |
| Mar 21, 2022 | $28.50 | $28.97 | $27.43 | $28.37 | -0.42% | 60,907 |
| Mar 14, 2022 | $27.78 | $28.95 | $27.78 | $28.49 | +2.48% | 62,696 |
| Mar 7, 2022 | $27.75 | $28.28 | $27.02 | $27.80 | +0.18% | 57,941 |
| Feb 28, 2022 | $28.26 | $28.93 | $27.54 | $27.75 | -2.97% | 101,739 |
| Feb 22, 2022 | $28.60 | $29.00 | $27.24 | $28.60 | -0.52% | 52,494 |
| Feb 14, 2022 | $29.28 | $29.60 | $28.61 | $28.75 | -0.73% | 110,688 |
| Feb 7, 2022 | $29.34 | $30.24 | $28.73 | $28.96 | -1.83% | 106,290 |
| Jan 31, 2022 | $29.63 | $30.18 | $28.78 | $29.50 | -0.44% | 128,384 |
| Jan 24, 2022 | $28.10 | $30.50 | $26.74 | $29.63 | +4.33% | 212,863 |
| Jan 18, 2022 | $28.70 | $28.99 | $26.82 | $28.40 | -1.39% | 106,359 |
| Jan 10, 2022 | $30.00 | $31.37 | $28.62 | $28.80 | -2.37% | 95,969 |
| Jan 3, 2022 | $26.25 | $29.83 | $26.19 | $29.50 | +12.38% | 98,488 |
| Dec 27, 2021 | $25.50 | $26.99 | $25.00 | $26.25 | +3.67% | 63,649 |
| Dec 20, 2021 | $25.24 | $26.00 | $24.53 | $25.32 | +0.28% | 40,793 |
| Dec 13, 2021 | $25.98 | $26.42 | $24.93 | $25.25 | -2.81% | 75,682 |
| Dec 6, 2021 | $25.30 | $26.74 | $25.15 | $25.98 | +2.77% | 39,651 |
| Nov 29, 2021 | $26.45 | $26.74 | $24.57 | $25.28 | -4.42% | 47,661 |
| Nov 22, 2021 | $26.85 | $27.44 | $25.50 | $26.45 | -2.00% | 22,123 |
| Nov 15, 2021 | $27.58 | $27.99 | $26.01 | $26.99 | -1.50% | 65,397 |
| Nov 8, 2021 | $26.91 | $28.91 | $26.16 | $27.40 | +1.59% | 118,756 |
| Nov 1, 2021 | $25.51 | $27.75 | $24.56 | $26.97 | +6.39% | 66,640 |
| Oct 25, 2021 | $26.32 | $26.32 | $24.78 | $25.35 | -2.35% | 36,254 |
| Oct 18, 2021 | $25.32 | $27.32 | $25.22 | $25.96 | +2.77% | 65,382 |
| Oct 11, 2021 | $24.23 | $25.60 | $23.34 | $25.26 | +5.60% | 39,312 |
| Oct 4, 2021 | $23.60 | $24.14 | $23.10 | $23.92 | +2.18% | 45,647 |
| Sep 27, 2021 | $23.31 | $24.04 | $23.00 | $23.41 | +1.69% | 57,781 |
| Sep 20, 2021 | $23.14 | $23.27 | $22.72 | $23.02 | -1.12% | 28,473 |
| Sep 13, 2021 | $22.85 | $23.50 | $22.19 | $23.28 | +3.24% | 87,155 |
| Sep 7, 2021 | $23.37 | $23.37 | $22.53 | $22.55 | -3.96% | 54,042 |
| Aug 30, 2021 | $23.50 | $23.50 | $22.50 | $23.48 | +0.82% | 73,655 |
| Aug 23, 2021 | $23.61 | $23.61 | $22.84 | $23.29 | -0.47% | 50,941 |
| Aug 16, 2021 | $23.71 | $23.97 | $22.75 | $23.40 | +0.17% | 62,013 |
| Aug 9, 2021 | $22.83 | $25.50 | $22.54 | $23.36 | +2.28% | 172,936 |
| Aug 2, 2021 | $22.22 | $22.85 | $22.12 | $22.84 | +2.84% | 129,234 |
| Jul 26, 2021 | $22.70 | $22.88 | $22.21 | $22.21 | -2.93% | 84,658 |
| Jul 19, 2021 | $22.85 | $23.97 | $22.42 | $22.88 | -0.52% | 150,589 |
| Jul 12, 2021 | $22.07 | $23.60 | $21.90 | $23.00 | +3.60% | 66,431 |
| Jul 6, 2021 | $22.05 | $22.20 | $21.32 | $22.20 | +0.73% | 104,846 |
| Jun 28, 2021 | $22.17 | $22.96 | $21.95 | $22.04 | -0.54% | 157,897 |
| Jun 21, 2021 | $22.11 | $22.66 | $21.89 | $22.16 | +0.23% | 1,355,882 |
| Jun 14, 2021 | $22.71 | $23.67 | $21.95 | $22.11 | -2.12% | 254,765 |
| Jun 7, 2021 | $23.68 | $24.03 | $22.56 | $22.59 | -5.00% | 148,974 |
| Jun 1, 2021 | $24.32 | $24.67 | $23.57 | $23.78 | -1.90% | 97,696 |
| May 24, 2021 | $24.27 | $24.55 | $23.35 | $24.24 | -0.49% | 136,073 |
| May 17, 2021 | $23.74 | $24.83 | $22.85 | $24.36 | +2.70% | 149,836 |
| May 10, 2021 | $22.60 | $23.97 | $22.00 | $23.72 | +4.72% | 158,630 |
| May 3, 2021 | $22.05 | $23.33 | $21.85 | $22.65 | +2.72% | 120,446 |
| Apr 26, 2021 | $21.60 | $22.18 | $21.27 | $22.05 | +2.89% | 124,158 |
| Apr 19, 2021 | $22.00 | $22.62 | $21.01 | $21.43 | -2.19% | 141,451 |
| Apr 12, 2021 | $21.00 | $22.59 | $20.32 | $21.91 | +4.09% | 103,187 |
| Apr 5, 2021 | $22.01 | $22.18 | $20.39 | $21.05 | -2.55% | 171,250 |
| Mar 29, 2021 | $21.84 | $22.38 | $21.31 | $21.60 | -1.28% | 184,624 |
| Mar 22, 2021 | $21.32 | $23.37 | $20.28 | $21.88 | +1.30% | 147,764 |
| Mar 15, 2021 | $22.68 | $23.06 | $21.06 | $21.60 | -5.26% | 227,205 |
| Mar 8, 2021 | $21.49 | $22.98 | $21.40 | $22.80 | +6.59% | 387,166 |
| Mar 1, 2021 | $20.10 | $21.81 | $19.77 | $21.39 | +7.76% | 151,388 |
| Feb 22, 2021 | $19.13 | $20.51 | $19.00 | $19.85 | +3.60% | 128,237 |
| Feb 16, 2021 | $19.41 | $19.44 | $18.82 | $19.16 | +0.79% | 87,595 |
| Feb 8, 2021 | $19.75 | $20.48 | $18.75 | $19.01 | -3.45% | 121,709 |
| Feb 1, 2021 | $18.88 | $19.75 | $18.32 | $19.69 | +4.73% | 108,807 |
| Jan 25, 2021 | $19.55 | $19.56 | $17.71 | $18.80 | -2.99% | 126,724 |
| Jan 19, 2021 | $20.00 | $20.54 | $17.20 | $19.38 | -1.72% | 88,006 |
| Jan 11, 2021 | $19.45 | $20.76 | $18.54 | $19.72 | +0.41% | 117,114 |
| Jan 4, 2021 | $17.62 | $19.91 | $17.40 | $19.64 | +11.91% | 99,008 |
| Dec 28, 2020 | $17.50 | $17.70 | $16.84 | $17.55 | +1.62% | 97,593 |
| Dec 21, 2020 | $17.36 | $17.85 | $15.97 | $17.27 | -1.37% | 48,070 |
| Dec 14, 2020 | $18.64 | $18.89 | $17.51 | $17.51 | -6.06% | 129,509 |
| Dec 7, 2020 | $17.99 | $18.91 | $17.40 | $18.64 | +3.61% | 76,989 |
| Nov 30, 2020 | $18.23 | $18.23 | $16.74 | $17.99 | -3.18% | 88,814 |
| Nov 23, 2020 | $17.13 | $18.84 | $16.73 | $18.58 | +8.59% | 82,206 |
| Nov 16, 2020 | $17.14 | $18.08 | $16.61 | $17.11 | +1.54% | 92,313 |
| Nov 9, 2020 | $15.38 | $17.34 | $15.38 | $16.85 | +15.57% | 109,899 |
| Nov 2, 2020 | $14.11 | $15.65 | $14.11 | $14.58 | +3.99% | 90,985 |
| Oct 26, 2020 | $13.79 | $14.48 | $13.51 | $14.02 | +1.15% | 62,862 |
| Oct 19, 2020 | $13.60 | $14.50 | $13.04 | $13.86 | +2.97% | 100,934 |
| Oct 12, 2020 | $12.85 | $13.60 | $12.42 | $13.46 | +4.42% | 43,801 |
| Oct 5, 2020 | $12.21 | $13.24 | $11.96 | $12.89 | +6.79% | 79,216 |
| Sep 28, 2020 | $11.10 | $12.28 | $10.56 | $12.07 | +9.03% | 64,121 |
| Sep 21, 2020 | $12.37 | $12.47 | $10.67 | $11.07 | -12.77% | 133,684 |
| Sep 14, 2020 | $12.18 | $15.00 | $12.16 | $12.69 | +4.53% | 159,764 |
| Sep 8, 2020 | $13.08 | $13.15 | $12.05 | $12.14 | -7.54% | 102,487 |
| Aug 31, 2020 | $13.70 | $13.95 | $12.90 | $13.13 | -4.16% | 135,604 |
| Aug 24, 2020 | $13.12 | $13.78 | $13.07 | $13.70 | +3.47% | 40,737 |
| Aug 17, 2020 | $14.22 | $14.57 | $13.24 | $13.24 | -6.89% | 52,739 |
| Aug 10, 2020 | $13.52 | $14.22 | $13.26 | $14.22 | +4.79% | 142,723 |
| Aug 3, 2020 | $12.75 | $13.57 | $12.28 | $13.57 | +8.47% | 142,508 |
| Jul 27, 2020 | $14.05 | $14.19 | $12.51 | $12.51 | -9.61% | 110,739 |
| Jul 20, 2020 | $13.21 | $14.58 | $13.21 | $13.84 | +3.90% | 46,247 |
| Jul 13, 2020 | $13.20 | $14.29 | $12.70 | $13.32 | +1.37% | 48,210 |
| Jul 6, 2020 | $14.40 | $14.78 | $12.14 | $13.14 | -6.41% | 66,132 |
| Jun 29, 2020 | $13.38 | $15.00 | $13.13 | $14.04 | +6.28% | 41,992 |
| Jun 22, 2020 | $13.65 | $14.62 | $12.84 | $13.21 | -5.98% | 75,150 |
| Jun 15, 2020 | $13.74 | $16.10 | $13.51 | $14.05 | -1.47% | 87,551 |
| Jun 8, 2020 | $16.51 | $16.68 | $13.54 | $14.26 | -11.48% | 90,114 |
| Jun 1, 2020 | $14.55 | $16.67 | $14.24 | $16.11 | +12.58% | 102,631 |
| May 26, 2020 | $14.72 | $15.96 | $14.22 | $14.31 | -0.42% | 62,383 |
| May 18, 2020 | $13.96 | $14.98 | $13.51 | $14.37 | +5.66% | 127,269 |
| May 11, 2020 | $14.38 | $14.87 | $12.54 | $13.60 | -7.17% | 177,956 |
| May 4, 2020 | $14.72 | $15.50 | $13.32 | $14.65 | -5.30% | 214,734 |
| Apr 27, 2020 | $13.13 | $17.13 | $12.27 | $15.47 | +25.36% | 172,102 |
| Apr 20, 2020 | $12.50 | $13.00 | $11.02 | $12.34 | -3.29% | 75,215 |
| Apr 13, 2020 | $12.52 | $13.98 | $11.01 | $12.76 | -1.01% | 114,136 |
| Apr 6, 2020 | $10.21 | $13.00 | $9.75 | $12.89 | +30.33% | 172,382 |
| Mar 30, 2020 | $11.65 | $11.75 | $8.76 | $9.89 | -12.40% | 105,662 |
| Mar 23, 2020 | $12.07 | $12.49 | $9.48 | $11.29 | -8.58% | 169,740 |
| Mar 16, 2020 | $16.20 | $16.55 | $10.68 | $12.35 | -24.09% | 97,778 |
| Mar 9, 2020 | $15.25 | $17.60 | $14.34 | $16.27 | -0.85% | 119,709 |
| Mar 2, 2020 | $17.44 | $19.18 | $15.79 | $16.41 | -4.20% | 96,413 |
| Feb 24, 2020 | $19.42 | $19.76 | $16.77 | $17.13 | -13.53% | 69,935 |
| Feb 18, 2020 | $20.99 | $20.99 | $19.80 | $19.81 | -4.99% | 37,980 |
| Feb 10, 2020 | $21.67 | $22.72 | $20.85 | $20.85 | -3.02% | 28,349 |
| Feb 3, 2020 | $22.00 | $23.75 | $21.00 | $21.50 | -1.92% | 42,439 |
| Jan 27, 2020 | $21.50 | $22.25 | $20.73 | $21.92 | +2.81% | 40,069 |
| Jan 21, 2020 | $21.46 | $22.05 | $21.32 | $21.32 | -0.14% | 25,926 |
| Jan 13, 2020 | $21.93 | $22.21 | $21.22 | $21.35 | -1.61% | 39,927 |
| Jan 6, 2020 | $21.76 | $23.19 | $21.25 | $21.70 | -1.36% | 39,876 |
| Dec 30, 2019 | $22.49 | $23.06 | $21.85 | $22.00 | -2.96% | 33,652 |
| Dec 23, 2019 | $22.90 | $22.94 | $22.09 | $22.67 | -1.05% | 32,750 |
| Dec 16, 2019 | $23.89 | $24.15 | $22.51 | $22.91 | -3.01% | 152,788 |
| Dec 9, 2019 | $22.15 | $23.85 | $21.80 | $23.62 | +8.55% | 71,004 |
| Dec 2, 2019 | $22.05 | $22.70 | $21.17 | $21.76 | -1.76% | 36,006 |
| Nov 25, 2019 | $22.07 | $22.87 | $21.07 | $22.15 | +0.54% | 25,673 |
| Nov 18, 2019 | $22.08 | $22.33 | $21.50 | $22.03 | -0.59% | 46,964 |
| Nov 11, 2019 | $21.80 | $22.38 | $21.54 | $22.16 | +1.65% | 301,920 |
| Nov 4, 2019 | $21.72 | $22.20 | $21.30 | $21.80 | -1.13% | 24,149 |
| Oct 28, 2019 | $20.76 | $22.05 | $20.61 | $22.05 | +6.62% | 29,859 |
| Oct 21, 2019 | $20.39 | $21.59 | $20.28 | $20.68 | +2.68% | 20,349 |
| Oct 14, 2019 | $21.80 | $21.92 | $20.14 | $20.14 | -7.78% | 23,890 |
| Oct 7, 2019 | $22.20 | $22.42 | $21.84 | $21.84 | -1.49% | 37,064 |
| Sep 30, 2019 | $22.34 | $22.48 | $21.33 | $22.17 | +0.41% | 68,897 |
| Sep 23, 2019 | $21.59 | $24.70 | $21.59 | $22.08 | +0.96% | 86,970 |
| Sep 16, 2019 | $20.80 | $22.28 | $20.16 | $21.87 | +3.55% | 149,917 |
| Sep 9, 2019 | $20.16 | $21.50 | $19.42 | $21.12 | +3.78% | 56,526 |
| Sep 3, 2019 | $19.34 | $20.35 | $19.07 | $20.35 | +3.67% | 23,269 |
| Aug 26, 2019 | $19.50 | $20.00 | $19.12 | $19.63 | +1.60% | 21,478 |
| Aug 19, 2019 | $19.58 | $20.28 | $19.32 | $19.32 | -1.53% | 38,721 |
| Aug 12, 2019 | $19.92 | $20.29 | $19.08 | $19.62 | -1.75% | 25,359 |
| Aug 5, 2019 | $20.68 | $20.68 | $19.83 | $19.97 | -3.43% | 29,900 |
| Jul 29, 2019 | $20.69 | $21.30 | $20.57 | $20.68 | +0.15% | 66,868 |
| Jul 22, 2019 | $20.81 | $22.30 | $20.16 | $20.65 | -1.67% | 45,718 |
| Jul 15, 2019 | $21.05 | $22.11 | $20.76 | $21.00 | -1.45% | 30,210 |
| Jul 8, 2019 | $21.74 | $21.77 | $21.26 | $21.31 | -1.62% | 33,331 |
| Jul 1, 2019 | $22.56 | $22.56 | $20.90 | $21.66 | -4.58% | 16,180 |
| Jun 24, 2019 | $20.89 | $23.17 | $20.60 | $22.70 | +8.82% | 111,920 |
| Jun 17, 2019 | $21.42 | $21.42 | $20.30 | $20.86 | +0.58% | 33,367 |
| Jun 10, 2019 | $20.00 | $21.09 | $20.00 | $20.74 | +3.86% | 30,953 |
| Jun 3, 2019 | $20.28 | $20.55 | $19.87 | $19.97 | -0.89% | 33,757 |
| May 28, 2019 | $20.93 | $20.93 | $20.00 | $20.15 | -3.96% | 24,737 |
| May 20, 2019 | $20.32 | $21.20 | $20.30 | $20.98 | +2.99% | 40,837 |
| May 13, 2019 | $20.63 | $21.85 | $20.37 | $20.37 | -3.14% | 28,424 |
| May 6, 2019 | $21.65 | $22.87 | $20.64 | $21.03 | -2.86% | 56,414 |
| Apr 29, 2019 | $20.78 | $21.93 | $20.73 | $21.65 | +4.64% | 39,474 |
| Apr 22, 2019 | $21.69 | $21.79 | $20.00 | $20.69 | -4.61% | 44,339 |
| Apr 15, 2019 | $21.86 | $22.44 | $20.76 | $21.69 | -2.34% | 28,054 |
| Apr 8, 2019 | $19.97 | $22.87 | $19.53 | $22.21 | +10.55% | 73,488 |
| Apr 1, 2019 | $18.80 | $20.09 | $18.79 | $20.09 | +6.41% | 31,733 |
| Mar 25, 2019 | $18.79 | $20.39 | $16.74 | $18.88 | +0.69% | 60,617 |
| Mar 18, 2019 | $20.65 | $20.80 | $18.75 | $18.75 | -9.46% | 43,000 |
| Mar 11, 2019 | $20.40 | $21.13 | $20.07 | $20.71 | +0.44% | 42,614 |
| Mar 4, 2019 | $21.76 | $22.00 | $20.62 | $20.62 | -7.28% | 39,720 |
| Feb 25, 2019 | $21.14 | $22.49 | $21.14 | $22.24 | +5.20% | 44,908 |
| Feb 19, 2019 | $19.97 | $22.40 | $19.96 | $21.14 | +5.70% | 49,686 |
| Feb 11, 2019 | $19.88 | $20.37 | $19.42 | $20.00 | +0.25% | 53,337 |
| Feb 4, 2019 | $19.87 | $20.49 | $19.66 | $19.95 | +1.84% | 103,308 |
| Jan 28, 2019 | $19.62 | $20.46 | $19.48 | $19.59 | -1.71% | 74,582 |
| Jan 22, 2019 | $19.33 | $21.34 | $19.07 | $19.93 | +1.68% | 40,057 |
| Jan 14, 2019 | $18.90 | $20.49 | $18.45 | $19.60 | +3.38% | 73,087 |
| Jan 7, 2019 | $19.77 | $20.65 | $18.00 | $18.96 | -4.96% | 193,459 |
| Dec 31, 2018 | $20.00 | $21.89 | $19.59 | $19.95 | -0.89% | 46,415 |
| Dec 24, 2018 | $19.00 | $20.29 | $18.65 | $20.13 | +5.89% | 47,955 |
| Dec 17, 2018 | $20.33 | $21.36 | $18.24 | $19.01 | -6.17% | 92,593 |
| Dec 10, 2018 | $21.32 | $21.50 | $20.26 | $20.26 | -4.88% | 37,087 |
| Dec 3, 2018 | $22.20 | $22.27 | $21.17 | $21.30 | -4.14% | 60,284 |
| Nov 26, 2018 | $22.14 | $22.92 | $21.55 | $22.22 | +1.41% | 47,887 |
| Nov 19, 2018 | $22.33 | $22.76 | $21.56 | $21.91 | -2.67% | 29,215 |
| Nov 12, 2018 | $21.20 | $24.62 | $21.18 | $22.51 | +6.38% | 76,903 |
| Nov 5, 2018 | $21.18 | $21.30 | $20.83 | $21.16 | +0.57% | 69,858 |
| Oct 29, 2018 | $22.33 | $22.33 | $20.66 | $21.04 | -4.80% | 44,982 |
| Oct 22, 2018 | $22.20 | $22.35 | $21.00 | $22.10 | +0.27% | 30,820 |
| Oct 15, 2018 | $20.91 | $22.35 | $20.77 | $22.04 | +5.40% | 50,626 |
| Oct 8, 2018 | $21.73 | $21.77 | $20.91 | $20.91 | -3.95% | 57,518 |
| Oct 1, 2018 | $23.00 | $23.00 | $20.41 | $21.77 | -4.93% | 64,371 |
| Sep 24, 2018 | $23.10 | $23.75 | $22.75 | $22.90 | -1.08% | 52,069 |
| Sep 17, 2018 | $23.45 | $23.50 | $22.55 | $23.15 | -1.07% | 53,058 |
| Sep 10, 2018 | $24.15 | $24.15 | $23.10 | $23.40 | -2.50% | 49,811 |
| Sep 4, 2018 | $24.45 | $24.50 | $23.50 | $24.00 | -1.64% | 41,437 |
| Aug 27, 2018 | $24.75 | $24.75 | $24.05 | $24.40 | -0.81% | 24,689 |
| Aug 20, 2018 | $24.40 | $24.75 | $24.20 | $24.60 | +1.44% | 44,538 |
| Aug 13, 2018 | $23.75 | $24.75 | $23.65 | $24.25 | +2.11% | 89,437 |
| Aug 6, 2018 | $23.55 | $23.95 | $23.35 | $23.75 | +0.85% | 19,238 |
| Jul 30, 2018 | $24.45 | $24.65 | $23.45 | $23.55 | -2.89% | 43,704 |
| Jul 23, 2018 | $24.83 | $25.50 | $24.25 | $24.25 | -2.41% | 48,602 |
| Jul 16, 2018 | $24.15 | $24.95 | $24.15 | $24.85 | +3.76% | 37,260 |
| Jul 9, 2018 | $23.75 | $24.35 | $23.50 | $23.95 | +0.84% | 32,934 |
| Jul 2, 2018 | $22.75 | $23.90 | $22.75 | $23.75 | +4.40% | 29,646 |
| Jun 25, 2018 | $23.35 | $23.70 | $22.75 | $22.75 | -2.15% | 36,530 |
| Jun 18, 2018 | $22.30 | $23.30 | $22.10 | $23.25 | +4.49% | 66,166 |
| Jun 11, 2018 | $23.10 | $24.20 | $21.95 | $22.25 | -3.05% | 65,448 |
| Jun 4, 2018 | $23.30 | $23.40 | $22.65 | $22.95 | -1.92% | 39,053 |
| May 29, 2018 | $22.90 | $23.40 | $22.85 | $23.40 | +2.18% | 34,189 |
| May 21, 2018 | $23.04 | $23.10 | $22.50 | $22.90 | -0.43% | 26,495 |
| May 14, 2018 | $23.09 | $23.58 | $22.00 | $23.00 | -0.65% | 61,574 |
| May 7, 2018 | $22.00 | $23.45 | $22.00 | $23.15 | +5.71% | 16,270 |
| Apr 30, 2018 | $22.05 | $22.05 | $21.15 | $21.90 | -1.13% | 26,842 |
| Apr 23, 2018 | $22.15 | $22.57 | $21.25 | $22.15 | -2.64% | 35,866 |
| Apr 16, 2018 | $22.55 | $24.25 | $22.25 | $22.75 | -3.60% | 40,868 |
| Apr 9, 2018 | $21.50 | $23.83 | $21.50 | $23.60 | +6.79% | 29,627 |
| Apr 2, 2018 | $22.21 | $22.44 | $21.35 | $22.10 | +0.45% | 34,505 |
| Mar 26, 2018 | $22.45 | $22.50 | $21.05 | $22.00 | -0.68% | 29,988 |
| Mar 19, 2018 | $22.25 | $22.65 | $22.15 | $22.15 | -1.99% | 28,264 |
| Mar 12, 2018 | $22.55 | $22.95 | $21.50 | $22.60 | +0.44% | 40,922 |
| Mar 5, 2018 | $21.15 | $22.60 | $21.10 | $22.50 | +6.38% | 32,226 |
| Feb 26, 2018 | $20.65 | $21.20 | $20.35 | $21.15 | +2.17% | 28,591 |
| Feb 20, 2018 | $20.25 | $20.78 | $19.95 | $20.70 | +1.47% | 24,446 |
| Feb 12, 2018 | $20.50 | $20.55 | $19.75 | $20.40 | +0.25% | 35,025 |
| Feb 5, 2018 | $20.50 | $20.75 | $20.15 | $20.35 | -0.97% | 80,809 |
| Jan 29, 2018 | $20.55 | $20.70 | $20.00 | $20.55 | 0.00% | 37,348 |
| Jan 22, 2018 | $20.65 | $20.65 | $20.15 | $20.55 | +0.24% | 21,013 |
| Jan 16, 2018 | $20.65 | $20.90 | $20.30 | $20.50 | -0.73% | 26,269 |
| Jan 8, 2018 | $19.85 | $20.65 | $19.50 | $20.65 | +3.25% | 21,351 |
| Jan 2, 2018 | $19.95 | $20.45 | $19.65 | $20.00 | +1.27% | 38,238 |
| Dec 26, 2017 | $20.25 | $20.40 | $19.75 | $19.75 | -2.23% | 18,220 |
| Dec 18, 2017 | $20.90 | $20.95 | $20.20 | $20.20 | -2.42% | 43,988 |
| Dec 11, 2017 | $20.20 | $20.85 | $20.15 | $20.70 | +2.22% | 94,022 |
| Dec 4, 2017 | $20.75 | $20.75 | $19.96 | $20.25 | -1.46% | 48,790 |
| Nov 27, 2017 | $20.40 | $20.90 | $20.00 | $20.55 | +0.49% | 67,736 |
| Nov 20, 2017 | $20.10 | $20.45 | $20.05 | $20.45 | +1.49% | 34,084 |
| Nov 13, 2017 | $19.40 | $20.15 | $19.35 | $20.15 | +3.07% | 116,621 |
| Nov 6, 2017 | $19.85 | $20.00 | $19.00 | $19.55 | -1.26% | 45,498 |
| Oct 30, 2017 | $19.90 | $20.15 | $19.70 | $19.80 | -0.50% | 76,007 |
| Oct 23, 2017 | $20.00 | $20.05 | $19.45 | $19.90 | -0.25% | 101,780 |
| Oct 16, 2017 | $20.05 | $20.18 | $19.70 | $19.95 | 0.00% | 74,463 |
| Oct 9, 2017 | $19.50 | $20.25 | $19.50 | $19.95 | +0.76% | 124,654 |
| Oct 2, 2017 | $19.75 | $20.05 | $19.40 | $19.80 | 0.00% | 58,844 |
| Sep 25, 2017 | $18.70 | $20.40 | $18.60 | $19.80 | +5.88% | 81,659 |
| Sep 18, 2017 | $18.65 | $18.95 | $18.35 | $18.70 | +0.54% | 47,660 |
| Sep 11, 2017 | $17.55 | $18.65 | $16.15 | $18.60 | +7.20% | 79,279 |
| Sep 5, 2017 | $17.45 | $17.50 | $16.95 | $17.35 | -0.86% | 16,366 |
| Aug 28, 2017 | $17.45 | $17.69 | $17.00 | $17.50 | -0.28% | 27,990 |
| Aug 21, 2017 | $16.95 | $17.95 | $16.95 | $17.55 | +2.63% | 30,053 |
| Aug 14, 2017 | $16.90 | $17.50 | $16.40 | $17.10 | +1.48% | 28,114 |
| Aug 7, 2017 | $18.30 | $18.30 | $16.65 | $16.85 | -8.92% | 22,866 |
| Jul 31, 2017 | $18.40 | $18.90 | $18.35 | $18.50 | +1.09% | 20,382 |
| Jul 24, 2017 | $17.85 | $18.40 | $17.80 | $18.30 | +2.23% | 38,038 |
| Jul 17, 2017 | $17.95 | $18.20 | $17.80 | $17.90 | -0.83% | 42,098 |
| Jul 10, 2017 | $17.50 | $18.30 | $17.40 | $18.05 | +3.14% | 68,912 |
| Jul 3, 2017 | $17.35 | $17.95 | $17.25 | $17.50 | +1.74% | 47,333 |
| Jun 26, 2017 | $16.60 | $17.25 | $16.60 | $17.20 | +3.30% | 108,668 |
| Jun 19, 2017 | $16.60 | $16.75 | $16.45 | $16.65 | +1.83% | 997,917 |
| Jun 12, 2017 | $16.13 | $16.55 | $16.05 | $16.35 | -0.61% | 73,961 |
| Jun 5, 2017 | $15.40 | $16.50 | $15.35 | $16.45 | +1.86% | 74,583 |
| May 30, 2017 | $16.30 | $16.35 | $15.45 | $16.15 | -0.31% | 40,148 |
| May 22, 2017 | $16.30 | $16.40 | $16.05 | $16.20 | -0.92% | 31,602 |
| May 15, 2017 | $16.35 | $16.55 | $16.06 | $16.35 | +0.62% | 28,765 |
| May 8, 2017 | $16.35 | $16.70 | $16.00 | $16.25 | -1.52% | 50,250 |
| May 1, 2017 | $16.20 | $16.55 | $15.85 | $16.50 | +0.92% | 48,220 |
| Apr 24, 2017 | $16.40 | $17.05 | $16.25 | $16.35 | -0.30% | 58,867 |
| Apr 17, 2017 | $16.75 | $16.80 | $16.35 | $16.40 | -2.38% | 31,541 |
| Apr 10, 2017 | $16.75 | $16.85 | $16.60 | $16.80 | +0.30% | 52,126 |
| Apr 3, 2017 | $16.75 | $16.95 | $16.20 | $16.75 | -1.18% | 33,991 |
| Mar 27, 2017 | $16.85 | $17.05 | $16.50 | $16.95 | +3.67% | 262,314 |
| Mar 20, 2017 | $16.65 | $16.80 | $15.50 | $16.35 | -0.30% | 46,862 |
| Mar 13, 2017 | $17.30 | $17.55 | $16.40 | $16.40 | -5.75% | 159,429 |
| Mar 6, 2017 | $16.90 | $17.75 | $16.76 | $17.40 | +1.16% | 39,815 |
| Feb 27, 2017 | $16.95 | $17.25 | $16.60 | $17.20 | +1.18% | 106,903 |
| Feb 21, 2017 | $17.08 | $17.15 | $16.40 | $17.00 | 0.00% | 23,883 |
| Feb 13, 2017 | $17.80 | $17.80 | $16.40 | $17.00 | -1.45% | 174,215 |
| Feb 6, 2017 | $16.70 | $18.00 | $16.43 | $17.25 | +3.60% | 51,377 |
| Jan 30, 2017 | $16.60 | $17.25 | $16.30 | $16.65 | +0.30% | 57,788 |
| Jan 23, 2017 | $16.30 | $16.90 | $15.50 | $16.60 | +1.84% | 51,136 |
| Jan 17, 2017 | $15.40 | $16.35 | $15.40 | $16.30 | +3.16% | 26,153 |
| Jan 9, 2017 | $16.03 | $16.30 | $15.36 | $15.80 | -1.86% | 19,623 |
| Jan 3, 2017 | $15.75 | $16.35 | $15.35 | $16.10 | +2.55% | 63,594 |
| Dec 27, 2016 | $16.05 | $16.45 | $14.48 | $15.70 | -4.27% | 99,128 |
| Dec 19, 2016 | $16.60 | $16.65 | $15.52 | $16.40 | -1.80% | 82,777 |
| Dec 12, 2016 | $15.70 | $16.80 | $14.40 | $16.70 | +6.71% | 219,199 |
| Dec 5, 2016 | $14.15 | $17.10 | $14.15 | $15.65 | +11.79% | 763,458 |
| Nov 28, 2016 | $13.45 | $14.00 | $13.25 | $14.00 | +2.56% | 714,224 |
| Nov 21, 2016 | $13.65 | $13.70 | $13.45 | $13.65 | +0.70% | 9,594 |
| Nov 14, 2016 | $13.05 | $13.85 | $13.00 | $13.56 | – | 52,436 |
Seasonality
UNTY 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 | 2.6% | -1.0% | -5.6% | 3.9% | 2.2% | 2.6% | 3.4% | -0.8% | -1.2% | 4.9% | 8.9% | -0.3% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 4.3% | -1.4% | -2.3% | 0.9% | 6.8% | 5.4% | 0.3% | -1.5% | -6.3% | 5.7% | ||
| 2025 | 10.9% | -1.8% | -14.0% | 1.7% | 6.8% | 6.9% | 4.3% | 6.6% | -6.4% | -7.1% | 10.2% | 3.7% |
| 2024 | -7.4% | -0.0% | 1.3% | -2.5% | 3.9% | 6.2% | 17.1% | -2.0% | 0.8% | 13.6% | 17.4% | -3.7% |
| 2023 | -3.1% | -0.2% | -13.2% | 1.5% | -1.7% | 4.2% | 12.4% | -8.9% | -2.6% | 2.7% | 14.0% | 8.4% |
| 2022 | 13.3% | -4.7% | -0.9% | 3.1% | 0.5% | -8.3% | 5.8% | 0.0% | -10.1% | 14.1% | -0.5% | -3.7% |
| 2021 | 7.1% | 5.6% | 11.2% | 0.2% | 9.9% | -8.7% | 0.7% | 2.9% | 2.8% | 8.3% | 2.6% | 1.4% |
| 2020 | -2.9% | -21.9% | -31.4% | 22.7% | -0.3% | 0.5% | -12.5% | 6.2% | -12.2% | 21.1% | 25.5% | 0.2% |
| 2019 | -4.6% | 11.5% | -14.2% | 14.4% | -6.7% | 13.1% | -8.8% | -5.2% | 13.3% | -1.4% | 1.4% | 2.2% |
| 2018 | 4.1% | 0.5% | 6.8% | 0.0% | 5.2% | -1.4% | 7.3% | 0.0% | -5.9% | -7.6% | 5.0% | -6.3% |
| 2017 | 4.8% | 2.7% | 0.6% | -3.5% | -2.4% | 8.2% | 7.6% | -6.2% | 14.5% | -0.3% | 5.1% | -4.5% |