Urban One, Inc. (UONEK) stock
UONEKNasdaqRadio Broadcasting StationsFiscal year ends December 31Also trades as UONE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 4/3091% below fair value
$3.69+0.00 (0.00%)
Close on Oct 30, 2026Market cap $15.88MP/E –Yield –
Price history
Urban One share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$3.69
0.00% on the day
52-week range
$3.44 – $10.90
-66.1% from the high
Change over 52 weeks
-39.9%
From $6.14 on Oct 30, 2025
Average volume
38,622
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $3.79 | $3.81 | $3.60 | $3.69 | -0.54% | 86,512 |
| Oct 19, 2026 | $3.50 | $3.88 | $3.50 | $3.71 | -2.37% | 100,796 |
| Oct 12, 2026 | $3.86 | $4.04 | $3.52 | $3.80 | -3.06% | 81,168 |
| Oct 5, 2026 | $3.55 | $4.34 | $3.44 | $3.92 | +9.80% | 32,000 |
| Sep 28, 2026 | $3.80 | $3.80 | $3.49 | $3.57 | -3.51% | 63,090 |
| Sep 21, 2026 | $3.91 | $4.19 | $3.70 | $3.70 | -6.57% | 32,466 |
| Sep 14, 2026 | $4.02 | $4.49 | $3.96 | $3.96 | -1.74% | 37,416 |
| Sep 8, 2026 | $3.97 | $4.41 | $3.97 | $4.03 | -2.89% | 15,559 |
| Aug 31, 2026 | $4.23 | $4.35 | $4.14 | $4.15 | -1.19% | 21,824 |
| Aug 24, 2026 | $4.82 | $4.82 | $4.17 | $4.20 | -9.48% | 34,443 |
| Aug 17, 2026 | $5.00 | $5.17 | $4.57 | $4.64 | -8.66% | 241,929 |
| Aug 10, 2026 | $5.01 | $5.40 | $5.01 | $5.08 | -1.36% | 68,341 |
| Aug 3, 2026 | $5.22 | $5.77 | $4.83 | $5.15 | +2.18% | 44,035 |
| Jul 27, 2026 | $4.94 | $5.32 | $4.69 | $5.04 | -0.79% | 31,077 |
| Jul 20, 2026 | $3.90 | $5.09 | $3.73 | $5.08 | +23.60% | 167,430 |
| Jul 13, 2026 | $4.23 | $4.44 | $3.58 | $4.11 | -3.29% | 2,383,219 |
| Jul 6, 2026 | $4.69 | $4.94 | $4.04 | $4.25 | -12.19% | 16,607 |
| Jun 29, 2026 | $4.48 | $4.90 | $4.25 | $4.84 | +5.45% | 8,681 |
| Jun 22, 2026 | $4.50 | $4.92 | $4.18 | $4.59 | -1.92% | 36,264 |
| Jun 15, 2026 | $4.79 | $5.17 | $4.50 | $4.68 | +7.34% | 42,573 |
| Jun 8, 2026 | $4.84 | $5.07 | $4.34 | $4.36 | -7.43% | 38,617 |
| Jun 1, 2026 | $5.24 | $5.47 | $4.46 | $4.71 | -10.29% | 63,570 |
| May 26, 2026 | $4.80 | $5.48 | $4.27 | $5.25 | +9.38% | 28,759 |
| May 18, 2026 | $5.11 | $5.20 | $4.42 | $4.80 | -6.07% | 15,475 |
| May 11, 2026 | $6.25 | $6.25 | $4.99 | $5.11 | -10.35% | 58,404 |
| May 4, 2026 | $5.15 | $6.50 | $4.90 | $5.70 | +5.62% | 80,317 |
| Apr 27, 2026 | $4.88 | $6.80 | $4.70 | $5.40 | +8.93% | 236,203 |
| Apr 20, 2026 | $4.86 | $5.20 | $4.81 | $4.95 | -4.11% | 13,983 |
| Apr 13, 2026 | $4.94 | $5.17 | $4.76 | $5.17 | -1.22% | 5,806 |
| Apr 6, 2026 | $5.40 | $5.42 | $5.23 | $5.23 | -3.15% | 1,600 |
| Mar 30, 2026 | $6.06 | $6.06 | $5.01 | $5.40 | -5.26% | 3,680 |
| Mar 23, 2026 | $5.80 | $6.12 | $5.26 | $5.70 | -4.36% | 12,470 |
| Mar 16, 2026 | $5.65 | $5.99 | $4.80 | $5.96 | +5.49% | 24,507 |
| Mar 9, 2026 | $7.70 | $7.88 | $5.60 | $5.65 | -26.62% | 21,617 |
| Mar 2, 2026 | $7.01 | $8.50 | $7.01 | $7.70 | -0.90% | 23,036 |
| Feb 23, 2026 | $8.17 | $8.17 | $7.19 | $7.77 | -4.84% | 4,275 |
| Feb 17, 2026 | $7.66 | $8.98 | $7.35 | $8.17 | +7.43% | 15,434 |
| Feb 9, 2026 | $8.02 | $8.46 | $7.41 | $7.60 | -14.61% | 30,873 |
| Feb 2, 2026 | $9.00 | $9.29 | $8.01 | $8.90 | -1.11% | 22,498 |
| Jan 26, 2026 | $8.43 | $9.38 | $7.60 | $9.00 | +7.40% | 32,990 |
| Jan 20, 2026 | $8.59 | $9.22 | $7.60 | $8.38 | +3.33% | 23,909 |
| Jan 12, 2026 | $9.00 | $9.43 | $8.00 | $8.11 | -12.61% | 15,477 |
| Jan 5, 2026 | $8.80 | $10.70 | $7.60 | $9.28 | +7.10% | 12,680 |
| Dec 29, 2025 | $8.70 | $9.00 | $7.80 | $8.67 | -2.64% | 8,479 |
| Dec 22, 2025 | $10.00 | $10.20 | $8.40 | $8.90 | -18.35% | 4,555 |
| Dec 15, 2025 | $8.30 | $10.90 | $8.00 | $10.90 | +21.10% | 25,708 |
| Dec 8, 2025 | $8.40 | $9.70 | $8.03 | $9.00 | +6.07% | 9,897 |
| Dec 1, 2025 | $8.10 | $9.19 | $7.96 | $8.49 | +4.77% | 12,497 |
| Nov 24, 2025 | $8.29 | $8.87 | $8.01 | $8.10 | -3.57% | 7,709 |
| Nov 17, 2025 | $5.00 | $10.40 | $4.90 | $8.40 | +72.84% | 1,928,660 |
| Nov 10, 2025 | $4.98 | $5.18 | $4.61 | $4.86 | -4.27% | 160,239 |
| Nov 3, 2025 | $6.03 | $6.13 | $4.50 | $5.08 | -15.38% | 17,386 |
| Oct 27, 2025 | $6.20 | $7.05 | $5.50 | $6.00 | -3.23% | 25,863 |
| Oct 20, 2025 | $6.50 | $6.60 | $6.00 | $6.20 | -4.60% | 10,886 |
| Oct 13, 2025 | $6.90 | $7.10 | $6.07 | $6.50 | -4.44% | 11,330 |
| Oct 6, 2025 | $7.30 | $7.32 | $6.80 | $6.80 | -6.32% | 6,124 |
| Sep 29, 2025 | $7.40 | $7.40 | $6.80 | $7.26 | +0.55% | 6,527 |
| Sep 22, 2025 | $7.98 | $8.26 | $6.60 | $7.22 | -7.67% | 10,464 |
| Sep 15, 2025 | $8.33 | $8.78 | $7.20 | $7.82 | +2.42% | 14,050 |
| Sep 8, 2025 | $9.40 | $10.00 | $7.40 | $7.64 | -18.78% | 15,575 |
| Sep 2, 2025 | $7.94 | $10.00 | $7.00 | $9.40 | +19.14% | 17,646 |
| Aug 25, 2025 | $6.90 | $8.50 | $6.90 | $7.89 | +21.20% | 6,964 |
| Aug 18, 2025 | $7.60 | $7.70 | $6.46 | $6.51 | -10.83% | 9,999 |
| Aug 11, 2025 | $6.55 | $7.70 | $6.30 | $7.30 | +11.47% | 7,812 |
| Aug 4, 2025 | $6.60 | $6.90 | $6.20 | $6.55 | +0.23% | 8,672 |
| Jul 28, 2025 | $6.47 | $7.00 | $6.23 | $6.54 | +1.32% | 12,556 |
| Jul 21, 2025 | $6.37 | $6.90 | $5.66 | $6.45 | +3.37% | 19,042 |
| Jul 14, 2025 | $7.60 | $8.44 | $5.27 | $6.24 | -24.00% | 110,869 |
| Jul 7, 2025 | $6.50 | $14.00 | $5.60 | $8.21 | +20.91% | 458,477 |
| Jun 30, 2025 | $6.10 | $6.79 | $6.10 | $6.79 | +12.23% | 2,928 |
| Jun 23, 2025 | $7.20 | $7.20 | $6.05 | $6.05 | -4.68% | 8,875 |
| Jun 16, 2025 | $6.20 | $7.20 | $6.15 | $6.35 | +3.20% | 7,271 |
| Jun 9, 2025 | $7.40 | $7.40 | $6.12 | $6.15 | -14.24% | 6,409 |
| Jun 2, 2025 | $6.88 | $7.90 | $6.60 | $7.17 | +2.44% | 6,331 |
| May 26, 2025 | $0.68 | $7.99 | $0.68 | $7.00 | -0.14% | 12,426 |
| May 19, 2025 | $6.94 | $7.94 | $6.00 | $7.01 | +4.63% | 5,664 |
| May 12, 2025 | $4.82 | $8.60 | $4.58 | $6.70 | +41.71% | 33,035 |
| May 5, 2025 | $4.60 | $4.90 | $4.40 | $4.73 | -2.52% | 22,750 |
| Apr 28, 2025 | $5.20 | $5.28 | $4.51 | $4.85 | -5.42% | 27,900 |
| Apr 21, 2025 | $5.28 | $5.34 | $4.90 | $5.13 | -4.33% | 7,468 |
| Apr 14, 2025 | $5.30 | $5.47 | $4.90 | $5.36 | -0.74% | 16,468 |
| Apr 7, 2025 | $6.03 | $6.60 | $5.15 | $5.40 | -12.92% | 11,183 |
| Mar 31, 2025 | $7.20 | $7.47 | $6.03 | $6.20 | -15.75% | 13,928 |
| Mar 24, 2025 | $6.73 | $7.43 | $6.50 | $7.36 | +6.65% | 14,318 |
| Mar 17, 2025 | $6.45 | $6.98 | $6.35 | $6.90 | +11.31% | 7,416 |
| Mar 10, 2025 | $6.45 | $6.70 | $6.03 | $6.20 | -6.06% | 19,054 |
| Mar 3, 2025 | $7.60 | $7.77 | $6.20 | $6.60 | -12.81% | 40,347 |
| Feb 24, 2025 | $7.80 | $8.28 | $7.24 | $7.57 | -3.57% | 5,890 |
| Feb 18, 2025 | $8.05 | $8.33 | $7.69 | $7.85 | -2.48% | 4,659 |
| Feb 10, 2025 | $7.85 | $8.13 | $7.22 | $8.05 | +2.56% | 11,202 |
| Feb 3, 2025 | $8.61 | $9.00 | $7.17 | $7.85 | -14.68% | 30,447 |
| Jan 27, 2025 | $9.10 | $9.50 | $8.60 | $9.20 | 0.00% | 7,204 |
| Jan 21, 2025 | $9.30 | $9.34 | $8.85 | $9.20 | -0.54% | 10,308 |
| Jan 13, 2025 | $9.63 | $9.63 | $8.10 | $9.25 | -5.23% | 18,375 |
| Jan 6, 2025 | $9.80 | $10.10 | $9.50 | $9.76 | -0.41% | 5,284 |
| Dec 30, 2024 | $9.90 | $10.30 | $9.40 | $9.80 | -1.01% | 9,426 |
| Dec 23, 2024 | $10.10 | $10.50 | $9.70 | $9.90 | -3.88% | 7,867 |
| Dec 16, 2024 | $9.90 | $10.40 | $9.70 | $10.30 | +1.98% | 24,936 |
| Dec 9, 2024 | $11.10 | $11.98 | $10.00 | $10.10 | -8.18% | 20,210 |
| Dec 2, 2024 | $9.90 | $11.33 | $9.90 | $11.00 | +7.84% | 14,354 |
| Nov 25, 2024 | $9.70 | $10.70 | $9.30 | $10.20 | +5.15% | 10,360 |
| Nov 18, 2024 | $9.90 | $10.10 | $9.21 | $9.70 | -3.00% | 8,390 |
| Nov 11, 2024 | $10.70 | $12.20 | $10.00 | $10.00 | -8.26% | 34,116 |
| Nov 4, 2024 | $11.00 | $11.98 | $10.40 | $10.90 | +0.93% | 20,037 |
| Oct 28, 2024 | $10.50 | $11.60 | $10.30 | $10.80 | +3.85% | 11,430 |
| Oct 21, 2024 | $10.60 | $10.60 | $9.90 | $10.40 | -0.95% | 12,008 |
| Oct 14, 2024 | $10.10 | $10.70 | $9.70 | $10.50 | +2.94% | 10,580 |
| Oct 7, 2024 | $10.30 | $10.70 | $10.10 | $10.20 | 0.00% | 7,314 |
| Sep 30, 2024 | $10.78 | $11.30 | $10.20 | $10.20 | -8.11% | 11,518 |
| Sep 23, 2024 | $12.40 | $12.60 | $10.30 | $11.10 | -11.90% | 15,662 |
| Sep 16, 2024 | $12.20 | $13.50 | $12.20 | $12.60 | +1.61% | 10,013 |
| Sep 9, 2024 | $12.60 | $12.70 | $10.80 | $12.40 | -3.13% | 13,881 |
| Sep 3, 2024 | $13.60 | $13.70 | $12.60 | $12.80 | -7.25% | 4,718 |
| Aug 26, 2024 | $13.50 | $14.20 | $12.90 | $13.80 | +1.47% | 10,216 |
| Aug 19, 2024 | $13.30 | $14.40 | $12.80 | $13.60 | +0.74% | 12,534 |
| Aug 12, 2024 | $12.80 | $14.10 | $12.80 | $13.50 | +5.47% | 6,120 |
| Aug 5, 2024 | $12.90 | $13.20 | $12.50 | $12.80 | -1.54% | 8,124 |
| Jul 29, 2024 | $15.00 | $15.10 | $13.00 | $13.00 | -15.03% | 16,658 |
| Jul 22, 2024 | $14.50 | $15.70 | $14.50 | $15.30 | +4.79% | 6,391 |
| Jul 15, 2024 | $13.20 | $15.70 | $12.50 | $14.60 | +9.77% | 16,649 |
| Jul 8, 2024 | $14.20 | $14.80 | $12.90 | $13.30 | -5.00% | 25,021 |
| Jul 1, 2024 | $15.20 | $15.40 | $13.90 | $14.00 | -6.67% | 20,733 |
| Jun 24, 2024 | $14.60 | $17.40 | $14.40 | $15.00 | +1.35% | 143,910 |
| Jun 17, 2024 | $13.80 | $15.70 | $13.80 | $14.80 | +6.47% | 29,974 |
| Jun 10, 2024 | $15.90 | $18.70 | $13.80 | $13.90 | -12.58% | 71,769 |
| Jun 3, 2024 | $17.10 | $17.80 | $15.80 | $15.90 | -5.36% | 29,976 |
| May 28, 2024 | $16.10 | $17.65 | $15.80 | $16.80 | +5.00% | 15,883 |
| May 20, 2024 | $17.90 | $18.30 | $15.60 | $16.00 | -11.11% | 30,409 |
| May 13, 2024 | $16.70 | $20.70 | $15.80 | $18.00 | +7.14% | 21,365 |
| May 6, 2024 | $16.40 | $17.30 | $16.00 | $16.80 | +0.60% | 15,337 |
| Apr 29, 2024 | $15.70 | $16.70 | $15.44 | $16.70 | +8.44% | 15,737 |
| Apr 22, 2024 | $16.50 | $16.75 | $15.00 | $15.40 | -7.23% | 18,583 |
| Apr 15, 2024 | $18.90 | $18.90 | $15.50 | $16.60 | -9.78% | 24,612 |
| Apr 8, 2024 | $19.70 | $20.40 | $18.20 | $18.40 | -7.07% | 19,409 |
| Apr 1, 2024 | $20.50 | $20.70 | $17.90 | $19.80 | -2.94% | 24,636 |
| Mar 25, 2024 | $19.00 | $21.70 | $18.50 | $20.40 | +5.70% | 27,072 |
| Mar 18, 2024 | $19.50 | $19.90 | $16.60 | $19.30 | +3.76% | 88,906 |
| Mar 11, 2024 | $23.90 | $24.40 | $18.50 | $18.60 | -20.68% | 57,240 |
| Mar 4, 2024 | $30.80 | $31.30 | $21.20 | $23.45 | -22.86% | 26,384 |
| Feb 26, 2024 | $29.20 | $31.40 | $28.30 | $30.40 | +2.70% | 62,824 |
| Feb 20, 2024 | $32.80 | $32.80 | $29.01 | $29.60 | -8.07% | 14,071 |
| Feb 12, 2024 | $34.20 | $35.35 | $31.20 | $32.20 | -5.01% | 15,015 |
| Feb 5, 2024 | $36.30 | $36.90 | $33.30 | $33.90 | -6.87% | 10,879 |
| Jan 29, 2024 | $38.30 | $39.61 | $35.00 | $36.40 | -4.96% | 5,955 |
| Jan 22, 2024 | $35.40 | $39.40 | $35.40 | $38.30 | +7.89% | 7,780 |
| Jan 16, 2024 | $37.50 | $38.60 | $34.80 | $35.50 | -6.58% | 7,424 |
| Jan 8, 2024 | $37.30 | $38.64 | $35.00 | $38.00 | +2.43% | 11,319 |
| Jan 2, 2024 | $35.90 | $37.60 | $35.50 | $37.10 | +5.10% | 14,960 |
| Dec 26, 2023 | $35.40 | $38.50 | $33.30 | $35.30 | +2.32% | 14,674 |
| Dec 18, 2023 | $39.70 | $41.16 | $33.30 | $34.50 | -13.10% | 40,716 |
| Dec 11, 2023 | $39.30 | $43.00 | $37.50 | $39.70 | -0.50% | 27,346 |
| Dec 4, 2023 | $42.00 | $43.55 | $37.60 | $39.90 | -5.00% | 24,602 |
| Nov 27, 2023 | $42.73 | $43.51 | $39.70 | $42.00 | -2.33% | 10,447 |
| Nov 20, 2023 | $43.80 | $44.70 | $41.10 | $43.00 | -0.23% | 6,349 |
| Nov 13, 2023 | $34.20 | $44.30 | $34.20 | $43.10 | +20.73% | 10,254 |
| Nov 6, 2023 | $57.40 | $59.15 | $33.90 | $35.70 | -38.24% | 41,232 |
| Oct 30, 2023 | $51.20 | $58.64 | $51.20 | $57.80 | +12.67% | 18,722 |
| Oct 23, 2023 | $53.00 | $55.50 | $50.60 | $51.30 | -4.47% | 11,012 |
| Oct 16, 2023 | $53.60 | $56.50 | $52.30 | $53.70 | -0.19% | 9,548 |
| Oct 9, 2023 | $51.60 | $55.00 | $51.50 | $53.80 | +4.26% | 5,904 |
| Oct 2, 2023 | $49.70 | $51.90 | $47.50 | $51.60 | +2.58% | 10,753 |
| Sep 25, 2023 | $49.40 | $53.20 | $49.40 | $50.30 | +0.60% | 7,505 |
| Sep 18, 2023 | $51.50 | $53.50 | $49.90 | $50.00 | -3.10% | 8,370 |
| Sep 11, 2023 | $52.60 | $54.60 | $51.40 | $51.60 | -1.90% | 14,938 |
| Sep 5, 2023 | $51.70 | $56.10 | $51.70 | $52.60 | +0.57% | 18,055 |
| Aug 28, 2023 | $53.70 | $55.40 | $52.00 | $52.30 | -3.51% | 6,675 |
| Aug 21, 2023 | $50.60 | $54.40 | $46.00 | $54.20 | +4.23% | 16,524 |
| Aug 14, 2023 | $54.00 | $54.88 | $51.30 | $52.00 | -4.59% | 8,319 |
| Aug 7, 2023 | $57.40 | $57.80 | $53.67 | $54.50 | -5.05% | 11,460 |
| Jul 31, 2023 | $56.70 | $58.00 | $55.30 | $57.40 | +0.70% | 7,903 |
| Jul 24, 2023 | $57.30 | $58.20 | $55.50 | $57.00 | -0.61% | 7,166 |
| Jul 17, 2023 | $56.50 | $58.90 | $56.22 | $57.35 | +3.15% | 13,235 |
| Jul 10, 2023 | $60.50 | $61.75 | $54.20 | $55.60 | -7.79% | 19,443 |
| Jul 3, 2023 | $61.70 | $62.40 | $57.60 | $60.30 | +0.50% | 23,453 |
| Jun 26, 2023 | $55.70 | $60.10 | $55.40 | $60.00 | +7.33% | 17,427 |
| Jun 20, 2023 | $59.40 | $59.40 | $54.50 | $55.90 | -7.14% | 44,760 |
| Jun 12, 2023 | $56.80 | $63.40 | $56.80 | $60.20 | +5.80% | 45,710 |
| Jun 5, 2023 | $56.00 | $60.70 | $54.50 | $56.90 | +0.71% | 10,977 |
| May 30, 2023 | $57.20 | $59.40 | $55.00 | $56.50 | -1.22% | 7,656 |
| May 22, 2023 | $59.60 | $61.10 | $53.50 | $57.20 | -3.87% | 11,833 |
| May 15, 2023 | $58.50 | $62.40 | $55.80 | $59.50 | +3.48% | 8,094 |
| May 8, 2023 | $56.10 | $59.50 | $54.20 | $57.50 | +1.77% | 9,505 |
| May 1, 2023 | $58.60 | $60.90 | $54.90 | $56.50 | -2.75% | 12,105 |
| Apr 24, 2023 | $54.90 | $58.90 | $53.00 | $58.10 | +4.87% | 8,227 |
| Apr 17, 2023 | $54.90 | $56.50 | $51.44 | $55.40 | +1.65% | 4,669 |
| Apr 10, 2023 | $51.20 | $56.30 | $50.60 | $54.50 | +4.81% | 15,225 |
| Apr 3, 2023 | $54.40 | $56.50 | $50.10 | $52.00 | -5.45% | 6,881 |
| Mar 27, 2023 | $52.40 | $56.00 | $51.75 | $55.00 | +4.96% | 9,105 |
| Mar 20, 2023 | $50.00 | $58.50 | $50.00 | $52.40 | +6.29% | 19,996 |
| Mar 13, 2023 | $47.00 | $55.90 | $43.20 | $49.30 | +3.79% | 46,179 |
| Mar 6, 2023 | $50.50 | $53.00 | $46.70 | $47.50 | -6.13% | 12,089 |
| Feb 27, 2023 | $48.90 | $53.00 | $48.40 | $50.60 | +1.20% | 6,029 |
| Feb 21, 2023 | $50.10 | $52.50 | $50.00 | $50.00 | -1.96% | 8,857 |
| Feb 13, 2023 | $45.90 | $51.60 | $42.25 | $51.00 | +10.39% | 11,861 |
| Feb 6, 2023 | $52.80 | $53.40 | $45.80 | $46.20 | -12.00% | 8,373 |
| Jan 30, 2023 | $49.30 | $53.60 | $47.10 | $52.50 | +5.85% | 18,145 |
| Jan 23, 2023 | $49.50 | $51.70 | $47.00 | $49.60 | -0.60% | 13,078 |
| Jan 17, 2023 | $49.50 | $51.00 | $48.55 | $49.90 | +2.46% | 16,446 |
| Jan 9, 2023 | $47.00 | $49.20 | $44.40 | $48.70 | +3.40% | 17,017 |
| Jan 3, 2023 | $38.60 | $47.60 | $38.60 | $47.10 | +25.27% | 9,910 |
| Dec 27, 2022 | $41.90 | $42.00 | $36.65 | $37.60 | -10.90% | 26,678 |
| Dec 19, 2022 | $43.10 | $43.80 | $40.90 | $42.20 | -1.86% | 6,808 |
| Dec 12, 2022 | $48.70 | $50.50 | $42.40 | $43.00 | -10.60% | 23,811 |
| Dec 5, 2022 | $45.50 | $49.40 | $44.00 | $48.10 | +4.79% | 12,361 |
| Nov 28, 2022 | $44.10 | $46.80 | $40.00 | $45.90 | +1.32% | 24,530 |
| Nov 21, 2022 | $48.40 | $48.40 | $45.20 | $45.30 | -6.21% | 5,617 |
| Nov 14, 2022 | $45.10 | $48.90 | $44.30 | $48.30 | +7.10% | 6,461 |
| Nov 7, 2022 | $48.30 | $50.20 | $44.40 | $45.10 | -4.65% | 13,725 |
| Oct 31, 2022 | $48.90 | $52.90 | $46.10 | $47.30 | -4.64% | 14,357 |
| Oct 24, 2022 | $43.60 | $49.80 | $43.23 | $49.60 | +12.47% | 15,344 |
| Oct 17, 2022 | $39.80 | $45.30 | $36.40 | $44.10 | +14.84% | 42,861 |
| Oct 10, 2022 | $39.60 | $41.30 | $37.10 | $38.40 | -3.27% | 13,037 |
| Oct 3, 2022 | $42.90 | $46.60 | $39.40 | $39.70 | -6.59% | 14,331 |
| Sep 26, 2022 | $43.10 | $44.90 | $41.80 | $42.50 | -2.97% | 11,524 |
| Sep 19, 2022 | $48.30 | $52.80 | $43.10 | $43.80 | -8.94% | 36,805 |
| Sep 12, 2022 | $45.40 | $48.30 | $45.00 | $48.10 | +5.48% | 43,232 |
| Sep 6, 2022 | $40.90 | $45.90 | $39.40 | $45.60 | +10.95% | 21,750 |
| Aug 29, 2022 | $40.70 | $43.90 | $39.40 | $41.10 | +0.98% | 20,570 |
| Aug 22, 2022 | $41.30 | $43.90 | $40.00 | $40.70 | -4.24% | 17,656 |
| Aug 15, 2022 | $49.50 | $50.10 | $41.60 | $42.50 | -16.34% | 39,933 |
| Aug 8, 2022 | $42.90 | $52.30 | $40.85 | $50.80 | +23.30% | 38,392 |
| Aug 1, 2022 | $35.20 | $41.30 | $33.60 | $41.20 | +17.38% | 27,435 |
| Jul 25, 2022 | $36.50 | $38.50 | $34.60 | $35.10 | -3.84% | 27,566 |
| Jul 18, 2022 | $37.30 | $39.40 | $35.20 | $36.50 | -2.14% | 39,400 |
| Jul 11, 2022 | $41.30 | $41.40 | $36.00 | $37.30 | -10.34% | 39,720 |
| Jul 5, 2022 | $42.00 | $44.20 | $41.00 | $41.60 | -3.26% | 28,774 |
| Jun 27, 2022 | $44.10 | $48.40 | $41.75 | $43.00 | -3.37% | 76,047 |
| Jun 21, 2022 | $53.90 | $55.40 | $43.50 | $44.50 | -16.67% | 249,340 |
| Jun 13, 2022 | $51.20 | $55.30 | $48.70 | $53.40 | +1.52% | 118,842 |
| Jun 6, 2022 | $62.30 | $62.30 | $48.80 | $52.60 | -14.33% | 101,688 |
| May 31, 2022 | $66.60 | $66.70 | $59.50 | $61.40 | -7.11% | 59,607 |
| May 23, 2022 | $65.40 | $68.45 | $59.10 | $66.10 | +1.54% | 71,496 |
| May 16, 2022 | $65.00 | $69.90 | $63.40 | $65.10 | +0.77% | 84,011 |
| May 9, 2022 | $65.30 | $68.75 | $57.30 | $64.60 | -3.44% | 89,696 |
| May 2, 2022 | $60.10 | $66.90 | $58.00 | $66.90 | +10.76% | 83,406 |
| Apr 25, 2022 | $57.70 | $62.70 | $57.70 | $60.40 | +2.72% | 40,384 |
| Apr 18, 2022 | $59.20 | $64.80 | $58.20 | $58.80 | -2.33% | 40,103 |
| Apr 11, 2022 | $57.40 | $63.40 | $57.40 | $60.20 | +3.08% | 46,240 |
| Apr 4, 2022 | $53.60 | $60.00 | $51.00 | $58.40 | +9.16% | 42,164 |
| Mar 28, 2022 | $50.20 | $54.10 | $48.10 | $53.50 | +6.15% | 24,877 |
| Mar 21, 2022 | $45.00 | $51.40 | $44.60 | $50.40 | +11.50% | 39,173 |
| Mar 14, 2022 | $41.60 | $47.60 | $40.47 | $45.20 | +7.62% | 32,061 |
| Mar 7, 2022 | $44.50 | $45.65 | $40.50 | $42.00 | -5.62% | 27,515 |
| Feb 28, 2022 | $43.70 | $49.80 | $43.70 | $44.50 | +1.37% | 32,874 |
| Feb 22, 2022 | $42.60 | $45.70 | $40.00 | $43.90 | +3.29% | 21,268 |
| Feb 14, 2022 | $44.10 | $48.20 | $42.50 | $42.50 | -4.49% | 21,094 |
| Feb 7, 2022 | $43.40 | $48.20 | $43.30 | $44.50 | +1.14% | 19,846 |
| Jan 31, 2022 | $41.90 | $47.75 | $41.50 | $44.00 | +3.77% | 50,194 |
| Jan 24, 2022 | $32.10 | $47.10 | $31.00 | $42.40 | +29.66% | 126,259 |
| Jan 18, 2022 | $37.10 | $38.20 | $32.00 | $32.70 | -13.95% | 33,976 |
| Jan 10, 2022 | $39.70 | $42.50 | $36.00 | $38.00 | -2.06% | 56,021 |
| Jan 3, 2022 | $35.00 | $40.80 | $34.80 | $38.80 | +14.45% | 52,951 |
| Dec 27, 2021 | $34.30 | $35.10 | $31.80 | $33.90 | -3.69% | 128,111 |
| Dec 20, 2021 | $32.80 | $36.21 | $32.00 | $35.20 | +5.39% | 50,133 |
| Dec 13, 2021 | $35.10 | $36.40 | $32.10 | $33.40 | -6.18% | 79,952 |
| Dec 6, 2021 | $33.20 | $37.10 | $31.50 | $35.60 | +7.88% | 32,620 |
| Nov 29, 2021 | $34.40 | $35.00 | $31.20 | $33.00 | -4.35% | 85,411 |
| Nov 22, 2021 | $38.40 | $38.85 | $33.00 | $34.50 | -9.92% | 73,046 |
| Nov 15, 2021 | $44.30 | $44.42 | $36.60 | $38.30 | -13.93% | 102,977 |
| Nov 8, 2021 | $44.20 | $45.60 | $43.00 | $44.50 | +0.68% | 76,592 |
| Nov 1, 2021 | $70.70 | $75.90 | $37.70 | $44.20 | -37.48% | 304,071 |
| Oct 25, 2021 | $68.70 | $72.30 | $66.20 | $70.70 | +3.06% | 95,518 |
| Oct 18, 2021 | $65.10 | $72.40 | $64.90 | $68.60 | +4.41% | 100,895 |
| Oct 11, 2021 | $71.30 | $72.00 | $65.60 | $65.70 | -7.59% | 45,755 |
| Oct 4, 2021 | $71.60 | $74.60 | $70.00 | $71.10 | -1.11% | 54,458 |
| Sep 27, 2021 | $69.90 | $75.50 | $67.40 | $71.90 | +3.45% | 188,499 |
| Sep 20, 2021 | $59.40 | $70.60 | $57.30 | $69.50 | +13.93% | 123,950 |
| Sep 13, 2021 | $66.70 | $66.70 | $58.90 | $61.00 | -7.99% | 87,457 |
| Sep 7, 2021 | $70.40 | $72.50 | $65.11 | $66.30 | -5.56% | 54,363 |
| Aug 30, 2021 | $64.10 | $75.90 | $62.80 | $70.20 | +8.17% | 123,367 |
| Aug 23, 2021 | $56.80 | $66.80 | $56.80 | $64.90 | +14.66% | 114,441 |
| Aug 16, 2021 | $56.50 | $57.60 | $52.40 | $56.60 | +0.18% | 49,626 |
| Aug 9, 2021 | $58.00 | $62.50 | $56.40 | $56.50 | -2.59% | 74,455 |
| Aug 2, 2021 | $46.50 | $61.00 | $46.40 | $58.00 | +26.09% | 107,066 |
| Jul 26, 2021 | $47.50 | $51.50 | $45.60 | $46.00 | -7.07% | 87,356 |
| Jul 19, 2021 | $44.30 | $50.90 | $43.10 | $49.50 | +8.79% | 58,684 |
| Jul 12, 2021 | $53.20 | $55.90 | $45.50 | $45.50 | -15.43% | 137,066 |
| Jul 6, 2021 | $51.90 | $55.90 | $48.37 | $53.80 | +2.28% | 315,327 |
| Jun 28, 2021 | $52.00 | $56.00 | $48.30 | $52.60 | 0.00% | 145,173 |
| Jun 21, 2021 | $44.00 | $54.90 | $42.12 | $52.60 | +14.60% | 307,518 |
| Jun 14, 2021 | $55.50 | $57.30 | $44.30 | $45.90 | -18.62% | 550,010 |
| Jun 7, 2021 | $55.00 | $64.90 | $49.60 | $56.40 | +3.30% | 894,337 |
| Jun 1, 2021 | $51.03 | $60.80 | $47.10 | $54.60 | +13.75% | 671,798 |
| May 24, 2021 | $39.90 | $49.80 | $34.60 | $48.00 | +19.11% | 614,035 |
| May 17, 2021 | $31.80 | $50.00 | $29.80 | $40.30 | +28.34% | 1,794,378 |
| May 10, 2021 | $24.90 | $32.40 | $23.26 | $31.40 | +23.62% | 225,565 |
| May 3, 2021 | $24.20 | $26.40 | $23.20 | $25.40 | +5.39% | 129,621 |
| Apr 26, 2021 | $20.70 | $24.50 | $20.50 | $24.10 | +18.72% | 211,997 |
| Apr 19, 2021 | $17.10 | $20.70 | $16.72 | $20.30 | +17.34% | 262,464 |
| Apr 12, 2021 | $17.50 | $17.90 | $16.30 | $17.30 | -2.81% | 96,494 |
| Apr 5, 2021 | $17.51 | $18.90 | $17.10 | $17.80 | 0.00% | 80,638 |
| Mar 29, 2021 | $17.70 | $18.60 | $17.30 | $17.80 | 0.00% | 47,038 |
| Mar 22, 2021 | $18.20 | $19.10 | $16.30 | $17.80 | -1.66% | 136,592 |
| Mar 15, 2021 | $17.50 | $21.20 | $16.60 | $18.10 | +4.62% | 363,963 |
| Mar 8, 2021 | $15.22 | $18.63 | $15.20 | $17.30 | +13.82% | 201,313 |
| Mar 1, 2021 | $16.60 | $20.50 | $14.00 | $15.20 | -6.17% | 457,060 |
| Feb 22, 2021 | $18.00 | $20.50 | $14.90 | $16.20 | -9.50% | 314,470 |
| Feb 16, 2021 | $19.00 | $19.60 | $16.60 | $17.90 | -2.72% | 158,005 |
| Feb 8, 2021 | $19.30 | $20.50 | $17.42 | $18.40 | -6.12% | 316,207 |
| Feb 1, 2021 | $16.90 | $19.80 | $16.60 | $19.60 | +17.37% | 260,003 |
| Jan 25, 2021 | $16.00 | $18.90 | $14.50 | $16.70 | +4.37% | 710,761 |
| Jan 19, 2021 | $15.90 | $19.60 | $15.00 | $16.00 | +3.23% | 547,943 |
| Jan 11, 2021 | $13.70 | $16.40 | $13.70 | $15.50 | +9.93% | 379,714 |
| Jan 4, 2021 | $11.60 | $17.70 | $11.30 | $14.10 | +20.51% | 1,118,469 |
| Dec 28, 2020 | $12.10 | $12.60 | $11.40 | $11.70 | -5.65% | 156,580 |
| Dec 21, 2020 | $11.60 | $12.60 | $11.40 | $12.40 | +5.08% | 113,430 |
| Dec 14, 2020 | $13.40 | $13.60 | $11.80 | $11.80 | -10.61% | 168,897 |
| Dec 7, 2020 | $13.90 | $14.80 | $13.00 | $13.20 | -7.04% | 163,469 |
| Nov 30, 2020 | $13.80 | $14.90 | $12.70 | $14.20 | +0.71% | 292,855 |
| Nov 23, 2020 | $11.10 | $14.90 | $11.06 | $14.10 | +24.78% | 628,487 |
| Nov 16, 2020 | $10.20 | $12.50 | $10.00 | $11.30 | +9.71% | 1,111,896 |
| Nov 9, 2020 | $10.30 | $11.00 | $9.80 | $10.30 | -0.96% | 521,390 |
| Nov 2, 2020 | $9.40 | $10.90 | $9.20 | $10.40 | +9.53% | 694,146 |
| Oct 26, 2020 | $11.00 | $11.03 | $9.25 | $9.50 | -15.22% | 425,220 |
| Oct 19, 2020 | $11.40 | $12.90 | $11.00 | $11.20 | -1.75% | 1,410,036 |
| Oct 12, 2020 | $12.40 | $12.79 | $11.20 | $11.40 | -5.79% | 403,932 |
| Oct 5, 2020 | $11.60 | $15.20 | $11.00 | $12.10 | +4.31% | 1,225,208 |
| Sep 28, 2020 | $12.50 | $15.40 | $10.60 | $11.60 | -29.70% | 2,719,895 |
| Sep 21, 2020 | $8.60 | $17.40 | $8.00 | $16.50 | +83.74% | 2,152,915 |
| Sep 14, 2020 | $9.10 | $9.70 | $8.20 | $8.98 | +0.02% | 200,820 |
| Sep 8, 2020 | $9.52 | $10.80 | $8.72 | $8.98 | -9.31% | 229,591 |
| Aug 31, 2020 | $11.30 | $12.00 | $9.03 | $9.90 | -17.50% | 341,670 |
| Aug 24, 2020 | $11.40 | $13.20 | $10.30 | $12.00 | +5.26% | 961,983 |
| Aug 17, 2020 | $15.10 | $15.30 | $11.10 | $11.40 | -25.97% | 277,337 |
| Aug 10, 2020 | $15.70 | $16.00 | $15.15 | $15.40 | -4.35% | 306,013 |
| Aug 3, 2020 | $15.10 | $16.70 | $14.50 | $16.10 | +5.92% | 474,826 |
| Jul 27, 2020 | $16.00 | $18.80 | $15.00 | $15.20 | -2.56% | 947,521 |
| Jul 20, 2020 | $16.80 | $17.30 | $15.40 | $15.60 | -6.59% | 405,664 |
| Jul 13, 2020 | $17.50 | $17.80 | $14.30 | $16.70 | -4.57% | 818,485 |
| Jul 6, 2020 | $23.10 | $24.60 | $16.20 | $17.50 | -8.85% | 2,352,366 |
| Jun 29, 2020 | $18.10 | $22.70 | $16.20 | $19.20 | +9.71% | 1,440,286 |
| Jun 22, 2020 | $34.50 | $35.00 | $17.00 | $17.50 | -57.83% | 3,921,893 |
| Jun 15, 2020 | $9.20 | $68.40 | $9.20 | $41.50 | +371.54% | 27,775,898 |
| Jun 8, 2020 | $10.00 | $10.20 | $8.60 | $8.80 | -8.28% | 12,392 |
| Jun 1, 2020 | $7.50 | $10.10 | $6.80 | $9.60 | +35.14% | 18,191 |
| May 26, 2020 | $6.70 | $8.10 | $6.40 | $7.10 | +5.97% | 16,655 |
| May 18, 2020 | $7.13 | $8.00 | $6.21 | $6.70 | +6.35% | 9,436 |
| May 11, 2020 | $8.30 | $8.50 | $5.60 | $6.30 | -20.25% | 8,736 |
| May 4, 2020 | $7.56 | $8.70 | $7.10 | $7.90 | +9.72% | 3,775 |
| Apr 27, 2020 | $8.10 | $8.80 | $7.20 | $7.20 | -8.86% | 5,826 |
| Apr 20, 2020 | $9.15 | $9.69 | $7.14 | $7.90 | -9.36% | 7,016 |
| Apr 13, 2020 | $9.20 | $10.10 | $7.80 | $8.72 | +10.33% | 4,936 |
| Apr 6, 2020 | $9.80 | $9.90 | $7.00 | $7.90 | -15.96% | 6,001 |
| Mar 30, 2020 | $11.70 | $11.70 | $9.00 | $9.40 | -16.07% | 4,057 |
| Mar 23, 2020 | $11.20 | $12.00 | $7.70 | $11.20 | -8.20% | 2,420 |
| Mar 16, 2020 | $15.00 | $15.00 | $10.20 | $12.20 | -18.67% | 26,763 |
| Mar 9, 2020 | $15.30 | $16.78 | $12.10 | $15.00 | -11.76% | 12,468 |
| Mar 2, 2020 | $17.70 | $18.20 | $15.00 | $17.00 | -6.68% | 6,777 |
| Feb 24, 2020 | $18.90 | $18.90 | $16.80 | $18.22 | -4.13% | 1,989 |
| Feb 18, 2020 | $18.60 | $19.47 | $18.50 | $19.00 | +2.15% | 493 |
| Feb 10, 2020 | $19.10 | $20.00 | $18.60 | $18.60 | -7.00% | 193 |
| Feb 3, 2020 | $18.70 | $20.00 | $18.50 | $20.00 | +6.38% | 1,870 |
| Jan 27, 2020 | $19.20 | $19.30 | $18.40 | $18.80 | -2.08% | 6,235 |
| Jan 21, 2020 | $19.30 | $19.40 | $18.50 | $19.20 | 0.00% | 2,493 |
| Jan 13, 2020 | $18.40 | $19.60 | $18.40 | $19.20 | +1.59% | 14,765 |
| Jan 6, 2020 | $18.50 | $20.30 | $18.50 | $18.90 | +2.16% | 3,660 |
| Dec 30, 2019 | $19.00 | $19.70 | $18.50 | $18.50 | -2.63% | 2,627 |
| Dec 23, 2019 | $20.70 | $20.70 | $19.00 | $19.00 | -6.40% | 461 |
| Dec 16, 2019 | $19.00 | $20.30 | $18.60 | $20.30 | +4.10% | 15,156 |
| Dec 9, 2019 | $19.10 | $19.50 | $18.40 | $19.50 | +1.56% | 6,351 |
| Dec 2, 2019 | $20.00 | $20.90 | $19.10 | $19.20 | -3.52% | 4,917 |
| Nov 25, 2019 | $19.90 | $20.00 | $19.10 | $19.90 | +0.51% | 13,040 |
| Nov 18, 2019 | $20.70 | $21.50 | $19.60 | $19.80 | -3.41% | 12,882 |
| Nov 11, 2019 | $21.50 | $21.70 | $20.50 | $20.50 | -6.39% | 70,809 |
| Nov 4, 2019 | $22.00 | $22.50 | $21.50 | $21.90 | -0.90% | 66,750 |
| Oct 28, 2019 | $21.90 | $22.50 | $21.60 | $22.10 | +2.08% | 5,014 |
| Oct 21, 2019 | $22.00 | $22.10 | $20.98 | $21.65 | -1.59% | 23,956 |
| Oct 14, 2019 | $19.90 | $22.10 | $17.80 | $22.00 | +11.11% | 60,871 |
| Oct 7, 2019 | $19.50 | $20.90 | $19.50 | $19.80 | +1.54% | 10,144 |
| Sep 30, 2019 | $19.67 | $20.50 | $19.10 | $19.50 | -0.51% | 8,264 |
| Sep 23, 2019 | $18.20 | $20.30 | $18.00 | $19.60 | +8.29% | 10,745 |
| Sep 16, 2019 | $18.80 | $19.00 | $17.91 | $18.10 | -4.23% | 21,308 |
| Sep 9, 2019 | $18.00 | $18.90 | $17.60 | $18.90 | -0.53% | 5,193 |
| Sep 3, 2019 | $18.40 | $19.00 | $17.50 | $19.00 | +2.70% | 1,393 |
| Aug 26, 2019 | $18.50 | $18.80 | $17.60 | $18.50 | -1.60% | 2,102 |
| Aug 19, 2019 | $18.70 | $19.00 | $16.40 | $18.80 | +0.53% | 11,929 |
| Aug 12, 2019 | $20.40 | $20.40 | $18.00 | $18.70 | -8.78% | 3,933 |
| Aug 5, 2019 | $21.50 | $22.50 | $20.00 | $20.50 | -7.24% | 5,445 |
| Jul 29, 2019 | $21.60 | $22.50 | $20.90 | $22.10 | +1.84% | 10,251 |
| Jul 22, 2019 | $22.20 | $22.65 | $21.70 | $21.70 | -1.36% | 19,360 |
| Jul 15, 2019 | $21.50 | $22.50 | $21.30 | $22.00 | +1.85% | 15,866 |
| Jul 8, 2019 | $21.80 | $22.50 | $21.00 | $21.60 | -0.46% | 31,040 |
| Jul 1, 2019 | $19.60 | $22.00 | $19.60 | $21.70 | +10.71% | 11,429 |
| Jun 24, 2019 | $20.60 | $21.00 | $19.00 | $19.60 | -5.31% | 56,298 |
| Jun 17, 2019 | $19.20 | $22.00 | $19.20 | $20.70 | +3.50% | 146,097 |
| Jun 10, 2019 | $18.70 | $21.50 | $18.48 | $20.00 | +6.99% | 17,551 |
| Jun 3, 2019 | $19.00 | $19.40 | $18.10 | $18.69 | +3.85% | 12,603 |
| May 28, 2019 | $18.80 | $19.60 | $17.70 | $18.00 | -3.74% | 17,383 |
| May 20, 2019 | $18.50 | $19.10 | $17.70 | $18.70 | +1.08% | 12,559 |
| May 13, 2019 | $18.20 | $20.50 | $17.60 | $18.50 | 0.00% | 18,575 |
| May 6, 2019 | $19.00 | $19.30 | $17.60 | $18.50 | -2.63% | 11,344 |
| Apr 29, 2019 | $18.80 | $20.10 | $18.30 | $19.00 | +2.70% | 32,884 |
| Apr 22, 2019 | $18.90 | $19.30 | $18.00 | $18.50 | -5.13% | 4,991 |
| Apr 15, 2019 | $19.80 | $20.06 | $18.26 | $19.50 | 0.00% | 4,755 |
| Apr 8, 2019 | $19.60 | $20.50 | $19.20 | $19.50 | -2.99% | 4,374 |
| Apr 1, 2019 | $20.10 | $20.10 | $19.09 | $20.10 | +0.50% | 6,542 |
| Mar 25, 2019 | $20.30 | $20.30 | $18.45 | $20.00 | 0.00% | 10,571 |
| Mar 18, 2019 | $20.10 | $20.70 | $19.80 | $20.00 | -1.48% | 7,771 |
| Mar 11, 2019 | $19.80 | $21.20 | $19.70 | $20.30 | +2.53% | 9,218 |
| Mar 4, 2019 | $20.03 | $21.40 | $19.60 | $19.80 | -2.46% | 12,622 |
| Feb 25, 2019 | $20.80 | $21.50 | $19.50 | $20.30 | -4.69% | 7,104 |
| Feb 19, 2019 | $20.90 | $21.80 | $20.10 | $21.30 | -2.29% | 5,322 |
| Feb 11, 2019 | $19.40 | $21.90 | $19.00 | $21.80 | +12.37% | 13,027 |
| Feb 4, 2019 | $22.00 | $22.00 | $19.30 | $19.40 | -6.28% | 6,340 |
| Jan 28, 2019 | $22.36 | $22.80 | $20.00 | $20.70 | -2.36% | 6,896 |
| Jan 22, 2019 | $21.80 | $23.90 | $21.00 | $21.20 | -0.47% | 20,149 |
| Jan 14, 2019 | $19.80 | $22.80 | $19.40 | $21.30 | +6.50% | 7,173 |
| Jan 7, 2019 | $18.70 | $20.40 | $17.60 | $20.00 | +8.11% | 14,857 |
| Dec 31, 2018 | $17.50 | $20.30 | $16.10 | $18.50 | +5.71% | 9,145 |
| Dec 24, 2018 | $17.50 | $18.90 | $16.00 | $17.50 | -1.13% | 18,235 |
| Dec 17, 2018 | $22.00 | $22.60 | $16.33 | $17.70 | -19.55% | 8,386 |
| Dec 10, 2018 | $21.70 | $23.19 | $20.60 | $22.00 | +2.33% | 8,427 |
| Dec 3, 2018 | $21.60 | $24.09 | $21.00 | $21.50 | -0.92% | 103,298 |
| Nov 26, 2018 | $21.90 | $22.50 | $20.50 | $21.70 | -1.36% | 3,321 |
| Nov 19, 2018 | $21.10 | $22.00 | $20.40 | $22.00 | 0.00% | 4,105 |
| Nov 12, 2018 | $21.50 | $22.20 | $20.10 | $22.00 | +2.33% | 7,517 |
| Nov 5, 2018 | $21.60 | $22.90 | $21.20 | $21.50 | 0.00% | 5,269 |
| Oct 29, 2018 | $21.90 | $23.90 | $21.20 | $21.50 | -6.93% | 8,175 |
| Oct 22, 2018 | $21.90 | $23.10 | $20.20 | $23.10 | +5.96% | 28,778 |
| Oct 15, 2018 | $20.60 | $22.50 | $20.35 | $21.80 | +6.34% | 12,686 |
| Oct 8, 2018 | $20.90 | $23.00 | $20.10 | $20.50 | -1.91% | 7,787 |
| Oct 1, 2018 | $19.60 | $21.25 | $19.50 | $20.90 | +4.50% | 26,228 |
| Sep 24, 2018 | $20.50 | $22.50 | $20.00 | $20.00 | -2.44% | 9,119 |
| Sep 17, 2018 | $20.00 | $20.50 | $19.50 | $20.50 | +2.50% | 12,934 |
| Sep 10, 2018 | $23.00 | $23.50 | $19.50 | $20.00 | -12.09% | 10,360 |
| Sep 4, 2018 | $22.50 | $24.00 | $22.00 | $22.75 | +3.41% | 4,984 |
| Aug 27, 2018 | $22.00 | $23.00 | $20.50 | $22.00 | +2.33% | 6,103 |
| Aug 20, 2018 | $20.50 | $22.50 | $20.50 | $21.50 | +4.88% | 8,520 |
| Aug 13, 2018 | $22.50 | $22.50 | $20.00 | $20.50 | -6.82% | 20,274 |
| Aug 6, 2018 | $20.50 | $23.50 | $20.50 | $22.00 | +7.32% | 8,501 |
| Jul 30, 2018 | $21.00 | $22.50 | $20.50 | $20.50 | -2.38% | 7,898 |
| Jul 23, 2018 | $20.50 | $22.00 | $20.50 | $21.00 | +2.19% | 9,072 |
| Jul 16, 2018 | $21.00 | $21.50 | $20.00 | $20.55 | +0.24% | 40,174 |
| Jul 9, 2018 | $22.00 | $22.00 | $20.00 | $20.50 | -4.65% | 20,724 |
| Jul 2, 2018 | $21.00 | $22.50 | $20.50 | $21.50 | +2.38% | 15,141 |
| Jun 25, 2018 | $20.50 | $21.50 | $19.50 | $21.00 | 0.00% | 44,527 |
| Jun 18, 2018 | $21.00 | $22.50 | $21.00 | $21.00 | -2.33% | 30,034 |
| Jun 11, 2018 | $21.50 | $23.00 | $19.50 | $21.50 | +2.38% | 18,555 |
| Jun 4, 2018 | $20.00 | $23.50 | $19.00 | $21.00 | +5.00% | 23,308 |
| May 29, 2018 | $18.50 | $24.00 | $17.50 | $20.00 | +10.56% | 119,163 |
| May 21, 2018 | $18.50 | $19.00 | $17.00 | $18.09 | +0.50% | 4,866 |
| May 14, 2018 | $18.00 | $18.50 | $16.50 | $18.00 | 0.00% | 6,941 |
| May 7, 2018 | $18.50 | $18.50 | $16.50 | $18.00 | -2.70% | 7,186 |
| Apr 30, 2018 | $20.00 | $20.00 | $17.50 | $18.50 | -2.63% | 9,373 |
| Apr 23, 2018 | $19.00 | $20.00 | $18.50 | $19.00 | 0.00% | 5,889 |
| Apr 16, 2018 | $18.50 | $21.50 | $18.50 | $19.00 | -7.32% | 7,472 |
| Apr 9, 2018 | $21.00 | $21.35 | $18.50 | $20.50 | -2.38% | 6,684 |
| Apr 2, 2018 | $20.00 | $21.50 | $17.55 | $21.00 | +2.44% | 17,386 |
| Mar 26, 2018 | $20.50 | $21.50 | $19.50 | $20.50 | -2.38% | 552 |
| Mar 19, 2018 | $22.00 | $22.50 | $19.50 | $21.00 | -4.55% | 3,144 |
| Mar 12, 2018 | $20.50 | $22.50 | $20.00 | $22.00 | +4.76% | 52,117 |
| Mar 5, 2018 | $19.00 | $21.00 | $18.00 | $21.00 | +13.51% | 7,562 |
| Feb 26, 2018 | $18.50 | $19.50 | $17.00 | $18.50 | +2.19% | 6,858 |
| Feb 20, 2018 | $17.50 | $18.50 | $17.50 | $18.10 | +0.58% | 2,515 |
| Feb 12, 2018 | $18.00 | $19.00 | $17.00 | $18.00 | +2.86% | 34,681 |
| Feb 5, 2018 | $18.50 | $20.00 | $16.00 | $17.50 | -5.41% | 33,614 |
| Jan 29, 2018 | $19.00 | $20.00 | $16.50 | $18.50 | -7.50% | 9,136 |
| Jan 22, 2018 | $18.00 | $20.00 | $18.00 | $20.00 | +8.11% | 6,731 |
| Jan 16, 2018 | $19.00 | $20.00 | $17.00 | $18.50 | -2.63% | 11,290 |
| Jan 8, 2018 | $18.00 | $20.00 | $18.00 | $19.00 | +5.56% | 17,371 |
| Jan 2, 2018 | $17.50 | $19.00 | $17.00 | $18.00 | +2.86% | 6,800 |
| Dec 26, 2017 | $18.50 | $19.00 | $15.50 | $17.50 | -7.89% | 9,811 |
| Dec 18, 2017 | $15.00 | $19.00 | $15.00 | $19.00 | +26.67% | 19,616 |
| Dec 11, 2017 | $15.00 | $16.50 | $14.00 | $15.00 | +3.45% | 20,545 |
| Dec 4, 2017 | $15.50 | $16.50 | $14.00 | $14.50 | -9.38% | 37,234 |
| Nov 27, 2017 | $15.00 | $16.00 | $15.00 | $16.00 | +3.23% | 8,463 |
| Nov 20, 2017 | $15.00 | $15.50 | $14.00 | $15.50 | 0.00% | 9,283 |
| Nov 13, 2017 | $15.00 | $16.00 | $15.00 | $15.50 | +3.33% | 5,035 |
| Nov 6, 2017 | $16.42 | $17.50 | $13.50 | $15.00 | -11.76% | 7,862 |
| Oct 30, 2017 | $17.50 | $18.00 | $16.00 | $17.00 | 0.00% | 5,091 |
| Oct 23, 2017 | $19.00 | $19.25 | $17.00 | $17.00 | -10.53% | 15,020 |
| Oct 16, 2017 | $19.00 | $20.00 | $17.50 | $19.00 | 0.00% | 6,717 |
| Oct 9, 2017 | $21.00 | $21.00 | $19.00 | $19.00 | -9.52% | 11,821 |
| Oct 2, 2017 | $17.00 | $21.00 | $17.00 | $21.00 | +27.27% | 15,558 |
| Sep 25, 2017 | $16.50 | $19.00 | $15.00 | $16.50 | 0.00% | 21,731 |
| Sep 18, 2017 | $17.50 | $17.50 | $16.00 | $16.50 | -2.94% | 45,418 |
| Sep 11, 2017 | $17.00 | $18.00 | $16.00 | $17.00 | +6.25% | 22,069 |
| Sep 5, 2017 | $16.00 | $19.00 | $15.50 | $16.00 | -8.57% | 20,470 |
| Aug 28, 2017 | $17.00 | $18.50 | $15.50 | $17.50 | +6.06% | 14,215 |
| Aug 21, 2017 | $16.00 | $18.00 | $16.00 | $16.50 | -5.71% | 29,539 |
| Aug 14, 2017 | $17.50 | $20.00 | $16.50 | $17.50 | -2.78% | 15,330 |
| Aug 7, 2017 | $18.50 | $19.00 | $17.50 | $18.00 | -2.70% | 30,104 |
| Jul 31, 2017 | $19.00 | $20.00 | $18.50 | $18.50 | -5.13% | 29,343 |
| Jul 24, 2017 | $20.00 | $21.00 | $19.00 | $19.50 | -2.50% | 20,960 |
| Jul 17, 2017 | $20.50 | $22.02 | $20.00 | $20.00 | 0.00% | 19,914 |
| Jul 10, 2017 | $21.00 | $22.00 | $20.00 | $20.00 | -6.98% | 15,945 |
| Jul 3, 2017 | $23.50 | $23.50 | $19.50 | $21.50 | -4.44% | 9,035 |
| Jun 26, 2017 | $22.00 | $23.00 | $19.50 | $22.50 | +15.38% | 37,280 |
| Jun 19, 2017 | $21.50 | $23.00 | $19.50 | $19.50 | -9.30% | 245,078 |
| Jun 12, 2017 | $22.50 | $24.00 | $18.50 | $21.50 | 0.00% | 45,987 |
| Jun 5, 2017 | $20.00 | $24.50 | $18.50 | $21.50 | +4.88% | 125,071 |
| May 30, 2017 | $19.00 | $21.00 | $18.50 | $20.50 | +5.13% | 53,167 |
| May 22, 2017 | $18.00 | $21.00 | $18.00 | $19.50 | +5.41% | 60,955 |
| May 15, 2017 | $20.50 | $21.00 | $17.50 | $18.50 | -9.76% | 67,674 |
| May 8, 2017 | $21.50 | $28.25 | $19.50 | $20.50 | -19.61% | 59,874 |
| May 1, 2017 | $29.50 | $30.50 | $25.50 | $25.50 | -15.00% | 23,765 |
| Apr 24, 2017 | $33.00 | $33.00 | $29.50 | $30.00 | -9.09% | 20,778 |
| Apr 17, 2017 | $33.50 | $35.00 | $31.00 | $33.00 | +1.54% | 28,979 |
| Apr 10, 2017 | $31.00 | $35.00 | $31.00 | $32.50 | +4.84% | 10,206 |
| Apr 3, 2017 | $33.00 | $35.00 | $29.50 | $31.00 | -6.06% | 31,446 |
| Mar 27, 2017 | $29.50 | $33.00 | $29.00 | $33.00 | +8.20% | 23,174 |
| Mar 20, 2017 | $32.00 | $33.00 | $29.00 | $30.50 | -4.69% | 24,135 |
| Mar 13, 2017 | $29.00 | $33.50 | $28.50 | $32.00 | +12.28% | 43,164 |
| Mar 6, 2017 | $28.00 | $32.00 | $24.00 | $28.50 | +3.64% | 207,905 |
| Feb 27, 2017 | $27.00 | $29.00 | $26.25 | $27.50 | 0.00% | 20,208 |
| Feb 21, 2017 | $28.00 | $28.00 | $26.50 | $27.50 | -1.79% | 6,139 |
| Feb 13, 2017 | $30.00 | $30.00 | $27.00 | $28.00 | -5.08% | 13,470 |
| Feb 6, 2017 | $30.00 | $30.50 | $29.00 | $29.50 | -1.67% | 13,135 |
| Jan 30, 2017 | $28.50 | $30.50 | $28.00 | $30.00 | +3.45% | 13,069 |
| Jan 23, 2017 | $25.50 | $30.50 | $24.50 | $29.00 | +13.73% | 20,820 |
| Jan 17, 2017 | $27.00 | $27.00 | $24.93 | $25.50 | -5.56% | 11,785 |
| Jan 9, 2017 | $29.50 | $29.50 | $26.00 | $27.00 | -10.00% | 11,959 |
| Jan 3, 2017 | $30.00 | $31.00 | $29.00 | $30.00 | +3.45% | 34,262 |
| Dec 27, 2016 | $30.00 | $30.50 | $29.00 | $29.00 | -3.33% | 21,467 |
| Dec 19, 2016 | $28.50 | $30.00 | $27.00 | $30.00 | +5.26% | 33,878 |
| Dec 12, 2016 | $30.00 | $30.00 | $27.50 | $28.50 | -5.00% | 26,137 |
| Dec 5, 2016 | $30.00 | $30.50 | $28.00 | $30.00 | +3.45% | 42,938 |
| Nov 28, 2016 | $29.69 | $30.00 | $28.00 | $29.00 | -3.33% | 11,890 |
| Nov 21, 2016 | $28.00 | $30.50 | $26.00 | $30.00 | +9.09% | 3,204 |
| Nov 14, 2016 | $32.00 | $33.50 | $25.50 | $27.50 | – | 27,688 |
Seasonality
UONEK 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 | 14.2% | -7.2% | -4.2% | -4.2% | 11.9% | 13.6% | -4.8% | 1.8% | -5.2% | 2.5% | -3.4% | -6.8% |
| Months up | 8 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 2 of 9 | 3 of 9 |
| 2026 | 4.8% | -13.7% | -29.9% | -12.1% | 9.6% | -12.2% | 9.3% | -16.7% | -10.0% | -2.4% | ||
| 2025 | -7.5% | -17.7% | -4.9% | -28.9% | 36.7% | -9.0% | 4.7% | 18.3% | -11.8% | -13.8% | 35.0% | 6.0% |
| 2024 | 2.0% | -19.2% | -29.9% | -24.0% | 8.4% | -10.7% | -6.7% | -1.4% | -19.6% | -3.6% | -4.7% | -2.5% |
| 2023 | 32.4% | 0.2% | 10.2% | 5.6% | -1.7% | 5.1% | -5.3% | -5.1% | -6.7% | 5.6% | -22.6% | -14.1% |
| 2022 | 32.6% | 0.1% | 14.4% | 17.3% | 8.4% | -34.7% | -18.0% | 19.4% | 1.4% | 16.9% | -11.5% | -14.5% |
| 2021 | 42.7% | -3.0% | 8.0% | 37.7% | 99.2% | 4.6% | -8.4% | 51.3% | -2.2% | 3.8% | -52.5% | 0.9% |
| 2020 | -1.1% | -3.1% | -47.8% | -17.9% | -9.0% | 169.0% | -20.4% | -28.3% | 7.3% | -18.8% | 53.8% | -19.9% |
| 2019 | 27.3% | 0.5% | -2.9% | -4.0% | -6.3% | 8.9% | 9.7% | -14.0% | 3.8% | 14.6% | -9.5% | -4.5% |
| 2018 | 5.7% | -8.1% | 20.6% | -6.6% | 7.1% | 2.4% | 2.4% | 2.3% | -9.1% | 16.5% | -6.9% | -25.8% |
| 2017 | 3.4% | -8.3% | 20.0% | -9.1% | -33.3% | 12.5% | -15.6% | -7.9% | -5.7% | 6.1% | -11.4% | 12.9% |