Urban Outfitters Inc (URBN) stock
URBNNasdaqRetail-Family Clothing StoresFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Sep 9, 2026Score 13/3018% above fair value
$90.72−1.47 (-1.59%)
Close on Oct 30, 2026Market cap $7.77BP/E 14.2Yield –
Price history
Urban Outfitters share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$90.72
-1.59% on the day
52-week range
$59.54 – $93.64
-3.1% from the high
Change over 52 weeks
+37.8%
From $65.83 on Oct 30, 2025
Average volume
1.11M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $88.08 | $93.64 | $87.04 | $90.72 | +4.82% | 5,458,127 |
| Oct 19, 2026 | $86.86 | $88.65 | $85.43 | $86.55 | -0.02% | 3,060,242 |
| Oct 12, 2026 | $81.35 | $90.59 | $80.03 | $86.57 | +5.34% | 6,113,688 |
| Oct 5, 2026 | $81.02 | $82.54 | $77.99 | $82.18 | +1.71% | 5,422,574 |
| Sep 28, 2026 | $74.44 | $80.92 | $74.22 | $80.80 | +7.23% | 5,467,462 |
| Sep 21, 2026 | $75.05 | $77.27 | $73.62 | $75.35 | +0.45% | 4,323,027 |
| Sep 14, 2026 | $77.43 | $78.27 | $74.94 | $75.01 | -4.54% | 5,921,491 |
| Sep 8, 2026 | $81.22 | $82.74 | $74.18 | $78.58 | -2.95% | 4,220,025 |
| Aug 31, 2026 | $80.44 | $81.37 | $76.87 | $80.97 | -0.15% | 5,339,757 |
| Aug 24, 2026 | $74.71 | $85.43 | $73.75 | $81.09 | +9.23% | 10,454,740 |
| Aug 17, 2026 | $76.44 | $77.40 | $71.85 | $74.24 | -4.59% | 5,971,811 |
| Aug 10, 2026 | $77.96 | $79.99 | $75.27 | $77.81 | +1.16% | 4,795,958 |
| Aug 3, 2026 | $75.71 | $80.50 | $74.91 | $76.92 | +3.69% | 3,857,610 |
| Jul 27, 2026 | $71.53 | $76.78 | $71.00 | $74.18 | +6.02% | 4,071,369 |
| Jul 20, 2026 | $76.00 | $76.21 | $68.63 | $69.97 | -4.12% | 5,870,578 |
| Jul 13, 2026 | $68.91 | $77.33 | $67.88 | $72.98 | +6.03% | 6,064,649 |
| Jul 6, 2026 | $71.50 | $71.50 | $65.70 | $68.83 | -2.67% | 5,058,184 |
| Jun 29, 2026 | $73.50 | $73.50 | $69.10 | $70.72 | -3.83% | 4,895,611 |
| Jun 22, 2026 | $75.85 | $75.85 | $70.73 | $73.54 | -3.77% | 6,580,974 |
| Jun 15, 2026 | $77.86 | $78.86 | $72.07 | $76.42 | -0.75% | 5,369,142 |
| Jun 8, 2026 | $71.53 | $79.42 | $71.26 | $77.00 | +7.99% | 5,427,365 |
| Jun 1, 2026 | $72.04 | $74.27 | $69.86 | $71.30 | -1.86% | 4,737,065 |
| May 26, 2026 | $74.01 | $77.49 | $72.34 | $72.65 | -0.49% | 5,844,291 |
| May 18, 2026 | $68.44 | $74.50 | $67.40 | $73.01 | +5.89% | 10,494,760 |
| May 11, 2026 | $71.46 | $71.47 | $64.73 | $68.95 | -3.57% | 7,099,581 |
| May 4, 2026 | $69.01 | $72.99 | $67.92 | $71.50 | +3.61% | 5,369,415 |
| Apr 27, 2026 | $73.86 | $74.58 | $67.51 | $69.01 | -6.29% | 3,966,040 |
| Apr 20, 2026 | $73.58 | $77.00 | $72.38 | $73.64 | -0.73% | 5,901,880 |
| Apr 13, 2026 | $68.24 | $74.39 | $64.82 | $74.18 | +8.13% | 6,872,808 |
| Apr 6, 2026 | $64.55 | $69.43 | $64.31 | $68.60 | +6.24% | 6,050,463 |
| Mar 30, 2026 | $60.98 | $64.96 | $60.17 | $64.57 | +5.49% | 5,571,992 |
| Mar 23, 2026 | $65.44 | $65.44 | $59.97 | $61.21 | -3.44% | 8,568,952 |
| Mar 16, 2026 | $64.31 | $66.19 | $62.41 | $63.39 | -0.03% | 11,711,415 |
| Mar 9, 2026 | $63.24 | $67.74 | $61.41 | $63.41 | -1.01% | 10,330,884 |
| Mar 2, 2026 | $63.85 | $67.46 | $62.27 | $64.06 | -3.23% | 9,935,602 |
| Feb 23, 2026 | $67.65 | $69.59 | $63.51 | $66.20 | -3.15% | 11,728,692 |
| Feb 17, 2026 | $70.46 | $72.00 | $66.93 | $68.35 | -2.61% | 5,244,254 |
| Feb 9, 2026 | $72.33 | $72.37 | $67.49 | $70.18 | -3.16% | 5,453,715 |
| Feb 2, 2026 | $71.23 | $74.44 | $70.01 | $72.47 | +2.29% | 5,607,065 |
| Jan 26, 2026 | $67.65 | $71.16 | $66.95 | $70.85 | +5.13% | 5,641,266 |
| Jan 20, 2026 | $69.40 | $72.86 | $66.94 | $67.39 | -3.01% | 5,927,702 |
| Jan 12, 2026 | $74.76 | $75.82 | $68.49 | $69.48 | -14.81% | 12,779,117 |
| Jan 5, 2026 | $75.34 | $84.35 | $75.34 | $81.56 | +8.26% | 10,343,041 |
| Dec 29, 2025 | $76.36 | $76.90 | $73.70 | $75.34 | -2.22% | 5,467,711 |
| Dec 22, 2025 | $80.42 | $81.28 | $76.01 | $77.05 | -5.26% | 4,444,106 |
| Dec 15, 2025 | $82.13 | $83.94 | $80.29 | $81.33 | -0.62% | 9,140,005 |
| Dec 8, 2025 | $75.85 | $83.38 | $73.66 | $81.84 | +8.13% | 9,961,800 |
| Dec 1, 2025 | $73.72 | $79.92 | $73.01 | $75.69 | +2.19% | 12,643,638 |
| Nov 24, 2025 | $63.35 | $79.34 | $61.61 | $74.07 | +15.54% | 22,332,571 |
| Nov 17, 2025 | $61.38 | $64.74 | $59.54 | $64.11 | +4.31% | 12,113,567 |
| Nov 10, 2025 | $64.29 | $65.55 | $60.52 | $61.46 | -3.82% | 10,908,640 |
| Nov 3, 2025 | $64.22 | $66.03 | $60.61 | $63.90 | -1.10% | 11,143,713 |
| Oct 27, 2025 | $68.86 | $69.34 | $63.73 | $64.61 | -4.66% | 8,208,158 |
| Oct 20, 2025 | $67.34 | $69.60 | $65.63 | $67.77 | +1.32% | 7,965,466 |
| Oct 13, 2025 | $69.54 | $70.67 | $65.69 | $66.89 | -2.12% | 9,097,061 |
| Oct 6, 2025 | $72.85 | $73.80 | $67.95 | $68.34 | -6.19% | 8,002,462 |
| Sep 29, 2025 | $73.50 | $73.69 | $69.98 | $72.85 | -0.21% | 6,586,227 |
| Sep 22, 2025 | $71.89 | $73.32 | $70.06 | $73.00 | +2.23% | 7,409,923 |
| Sep 15, 2025 | $68.66 | $72.06 | $68.19 | $71.41 | +5.46% | 8,208,232 |
| Sep 8, 2025 | $70.96 | $73.18 | $67.42 | $67.71 | -4.32% | 10,056,241 |
| Sep 2, 2025 | $66.15 | $71.36 | $65.50 | $70.77 | +5.50% | 9,944,340 |
| Aug 25, 2025 | $76.51 | $79.00 | $66.91 | $67.08 | -12.86% | 18,224,302 |
| Aug 18, 2025 | $76.70 | $77.33 | $71.09 | $76.98 | -0.71% | 8,518,171 |
| Aug 11, 2025 | $76.56 | $80.23 | $76.20 | $77.53 | +1.48% | 7,694,672 |
| Aug 4, 2025 | $76.57 | $80.71 | $74.62 | $76.40 | +0.25% | 8,070,501 |
| Jul 28, 2025 | $76.43 | $78.12 | $72.24 | $76.21 | +0.79% | 8,066,769 |
| Jul 21, 2025 | $72.81 | $78.22 | $72.69 | $75.61 | +4.81% | 9,523,954 |
| Jul 14, 2025 | $72.47 | $72.90 | $68.67 | $72.14 | -0.19% | 8,121,843 |
| Jul 7, 2025 | $72.83 | $73.65 | $69.00 | $72.28 | -1.75% | 8,793,186 |
| Jun 30, 2025 | $70.53 | $74.45 | $70.25 | $73.57 | +6.01% | 7,247,069 |
| Jun 23, 2025 | $67.39 | $71.68 | $65.26 | $69.40 | +2.13% | 9,467,125 |
| Jun 16, 2025 | $68.59 | $71.36 | $67.40 | $67.95 | -0.09% | 6,105,927 |
| Jun 9, 2025 | $70.26 | $72.35 | $67.19 | $68.01 | -2.87% | 8,525,571 |
| Jun 2, 2025 | $69.68 | $73.94 | $68.16 | $70.02 | +0.17% | 10,012,687 |
| May 26, 2025 | $71.60 | $75.80 | $69.65 | $69.90 | -3.29% | 15,141,911 |
| May 19, 2025 | $61.69 | $73.68 | $59.15 | $72.28 | +15.08% | 24,861,121 |
| May 12, 2025 | $55.77 | $63.21 | $54.44 | $62.81 | +21.21% | 11,283,746 |
| May 5, 2025 | $54.12 | $54.76 | $51.12 | $51.82 | -4.93% | 8,316,306 |
| Apr 28, 2025 | $52.26 | $54.93 | $51.03 | $54.51 | +6.03% | 7,502,985 |
| Apr 21, 2025 | $48.74 | $54.19 | $46.82 | $51.41 | +3.90% | 9,600,612 |
| Apr 14, 2025 | $47.60 | $49.74 | $46.64 | $49.48 | +5.84% | 9,372,546 |
| Apr 7, 2025 | $44.13 | $52.54 | $42.55 | $46.75 | +0.30% | 18,605,131 |
| Mar 31, 2025 | $50.34 | $56.13 | $41.89 | $46.61 | -9.46% | 17,305,062 |
| Mar 24, 2025 | $50.86 | $54.30 | $50.18 | $51.48 | +4.78% | 9,000,176 |
| Mar 17, 2025 | $48.82 | $50.10 | $47.73 | $49.13 | +0.66% | 11,909,432 |
| Mar 10, 2025 | $52.98 | $55.59 | $48.54 | $48.81 | -8.87% | 12,135,587 |
| Mar 3, 2025 | $58.44 | $61.16 | $50.84 | $53.56 | -7.96% | 11,592,355 |
| Feb 24, 2025 | $53.30 | $58.90 | $51.94 | $58.19 | +10.21% | 15,615,770 |
| Feb 18, 2025 | $56.59 | $57.63 | $52.30 | $52.80 | -5.73% | 6,738,178 |
| Feb 10, 2025 | $56.90 | $56.94 | $54.04 | $56.01 | -1.04% | 6,729,985 |
| Feb 3, 2025 | $53.57 | $58.35 | $52.90 | $56.60 | +2.13% | 6,425,154 |
| Jan 27, 2025 | $57.80 | $57.97 | $54.03 | $55.42 | -4.68% | 8,189,675 |
| Jan 21, 2025 | $57.45 | $60.90 | $57.22 | $58.14 | +5.69% | 7,691,387 |
| Jan 13, 2025 | $57.97 | $58.10 | $52.84 | $55.01 | -3.42% | 12,274,528 |
| Jan 6, 2025 | $57.39 | $59.05 | $55.45 | $56.96 | -1.02% | 7,686,713 |
| Dec 30, 2024 | $54.43 | $57.76 | $54.38 | $57.55 | +3.11% | 6,593,963 |
| Dec 23, 2024 | $55.21 | $56.37 | $54.14 | $55.81 | +1.31% | 4,165,149 |
| Dec 16, 2024 | $52.72 | $55.99 | $52.53 | $55.09 | +5.05% | 11,002,579 |
| Dec 9, 2024 | $50.20 | $52.86 | $48.81 | $52.44 | +4.92% | 8,472,404 |
| Dec 2, 2024 | $48.87 | $52.68 | $48.80 | $49.98 | +2.57% | 12,755,254 |
| Nov 25, 2024 | $39.70 | $49.48 | $39.22 | $48.73 | +25.01% | 17,744,693 |
| Nov 18, 2024 | $38.67 | $39.25 | $36.48 | $38.98 | +1.99% | 7,247,728 |
| Nov 11, 2024 | $38.51 | $40.49 | $38.04 | $38.22 | +1.33% | 6,548,828 |
| Nov 4, 2024 | $35.69 | $38.10 | $35.69 | $37.72 | +5.69% | 6,078,442 |
| Oct 28, 2024 | $35.64 | $37.08 | $35.57 | $35.69 | +1.48% | 6,463,480 |
| Oct 21, 2024 | $37.36 | $37.36 | $34.76 | $35.17 | -5.81% | 5,076,487 |
| Oct 14, 2024 | $36.52 | $38.06 | $36.19 | $37.34 | +2.87% | 5,233,440 |
| Oct 7, 2024 | $37.20 | $37.25 | $35.35 | $36.30 | -2.58% | 5,657,469 |
| Sep 30, 2024 | $38.26 | $39.14 | $35.64 | $37.26 | -2.77% | 7,617,350 |
| Sep 23, 2024 | $36.86 | $38.78 | $35.89 | $38.32 | +4.22% | 7,847,060 |
| Sep 16, 2024 | $36.45 | $38.77 | $36.35 | $36.77 | +2.05% | 10,368,148 |
| Sep 9, 2024 | $35.43 | $36.40 | $33.86 | $36.03 | +1.69% | 8,885,073 |
| Sep 3, 2024 | $36.28 | $37.67 | $35.07 | $35.43 | -2.45% | 10,951,862 |
| Aug 26, 2024 | $38.64 | $39.12 | $35.93 | $36.32 | -5.88% | 10,636,178 |
| Aug 19, 2024 | $40.75 | $41.89 | $35.26 | $38.59 | -5.28% | 22,064,896 |
| Aug 12, 2024 | $40.67 | $41.50 | $38.95 | $40.74 | +0.17% | 8,014,835 |
| Aug 5, 2024 | $39.24 | $41.19 | $38.62 | $40.67 | -1.79% | 7,269,476 |
| Jul 29, 2024 | $46.86 | $47.41 | $41.03 | $41.41 | -11.10% | 6,629,345 |
| Jul 22, 2024 | $46.88 | $47.18 | $44.14 | $46.58 | +0.32% | 4,466,277 |
| Jul 15, 2024 | $46.42 | $47.74 | $45.72 | $46.43 | -0.51% | 5,612,394 |
| Jul 8, 2024 | $42.86 | $48.90 | $42.39 | $46.67 | +9.30% | 8,717,708 |
| Jul 1, 2024 | $41.31 | $43.77 | $40.96 | $42.70 | +4.02% | 5,450,463 |
| Jun 24, 2024 | $45.43 | $45.56 | $40.76 | $41.05 | -9.54% | 8,031,599 |
| Jun 17, 2024 | $43.04 | $45.50 | $42.53 | $45.38 | +5.90% | 6,043,222 |
| Jun 10, 2024 | $41.14 | $44.66 | $41.12 | $42.85 | +3.48% | 7,867,833 |
| Jun 3, 2024 | $42.25 | $43.31 | $40.54 | $41.41 | -0.72% | 6,552,109 |
| May 28, 2024 | $41.78 | $42.36 | $40.95 | $41.71 | -0.10% | 5,408,813 |
| May 20, 2024 | $40.88 | $42.18 | $38.88 | $41.75 | +1.33% | 16,747,364 |
| May 13, 2024 | $41.41 | $42.52 | $40.91 | $41.20 | -0.05% | 6,266,879 |
| May 6, 2024 | $40.47 | $42.03 | $40.27 | $41.22 | +3.08% | 6,070,755 |
| Apr 29, 2024 | $40.68 | $40.79 | $38.45 | $39.99 | -1.33% | 5,824,855 |
| Apr 22, 2024 | $37.35 | $40.88 | $37.35 | $40.53 | +9.60% | 8,119,510 |
| Apr 15, 2024 | $39.09 | $39.61 | $36.32 | $36.98 | -4.62% | 9,016,840 |
| Apr 8, 2024 | $39.83 | $40.23 | $38.12 | $38.77 | -2.47% | 8,830,712 |
| Apr 1, 2024 | $43.44 | $45.55 | $39.43 | $39.75 | -8.45% | 8,606,427 |
| Mar 25, 2024 | $43.12 | $43.49 | $41.76 | $43.42 | +0.25% | 4,664,461 |
| Mar 18, 2024 | $42.93 | $45.69 | $42.31 | $43.31 | +0.89% | 7,718,127 |
| Mar 11, 2024 | $41.20 | $43.34 | $40.21 | $42.93 | +3.47% | 7,291,390 |
| Mar 4, 2024 | $41.96 | $44.03 | $40.97 | $41.49 | -1.73% | 8,439,393 |
| Feb 26, 2024 | $44.92 | $47.29 | $39.57 | $42.22 | -5.76% | 20,489,915 |
| Feb 20, 2024 | $42.35 | $45.15 | $42.24 | $44.80 | +5.26% | 6,413,472 |
| Feb 12, 2024 | $43.41 | $43.41 | $40.25 | $42.56 | +0.07% | 6,801,086 |
| Feb 5, 2024 | $40.20 | $42.81 | $40.09 | $42.53 | +4.73% | 8,088,311 |
| Jan 29, 2024 | $38.53 | $40.89 | $37.76 | $40.61 | +4.34% | 7,170,745 |
| Jan 22, 2024 | $40.18 | $40.95 | $38.75 | $38.92 | -2.36% | 5,875,629 |
| Jan 16, 2024 | $38.73 | $40.04 | $38.29 | $39.86 | +1.92% | 5,344,557 |
| Jan 8, 2024 | $34.35 | $39.71 | $34.35 | $39.11 | +13.76% | 11,898,699 |
| Jan 2, 2024 | $35.49 | $36.16 | $34.25 | $34.38 | -3.67% | 7,249,675 |
| Dec 26, 2023 | $36.57 | $36.71 | $35.58 | $35.69 | -1.60% | 5,371,482 |
| Dec 18, 2023 | $36.98 | $38.13 | $35.30 | $36.27 | -0.30% | 6,905,814 |
| Dec 11, 2023 | $36.59 | $37.69 | $36.00 | $36.38 | +0.75% | 13,670,708 |
| Dec 4, 2023 | $37.50 | $37.67 | $34.54 | $36.11 | -4.40% | 7,925,947 |
| Nov 27, 2023 | $32.29 | $37.81 | $32.02 | $37.77 | +16.04% | 10,102,203 |
| Nov 20, 2023 | $36.52 | $37.57 | $31.37 | $32.55 | -11.52% | 17,563,653 |
| Nov 13, 2023 | $35.38 | $37.14 | $34.21 | $36.79 | +3.93% | 9,572,522 |
| Nov 6, 2023 | $36.02 | $36.10 | $34.52 | $35.40 | -1.14% | 5,059,614 |
| Oct 30, 2023 | $34.13 | $35.97 | $33.31 | $35.81 | +5.88% | 6,683,709 |
| Oct 23, 2023 | $33.05 | $34.53 | $32.82 | $33.82 | +1.62% | 5,579,682 |
| Oct 16, 2023 | $31.92 | $34.75 | $31.92 | $33.28 | +5.28% | 9,073,732 |
| Oct 9, 2023 | $31.62 | $32.76 | $31.10 | $31.61 | -0.03% | 7,117,049 |
| Oct 2, 2023 | $32.86 | $33.29 | $30.68 | $31.62 | -3.27% | 7,989,644 |
| Sep 25, 2023 | $30.58 | $33.09 | $30.05 | $32.69 | +2.48% | 6,898,760 |
| Sep 18, 2023 | $34.00 | $34.08 | $31.58 | $31.90 | -6.37% | 6,056,411 |
| Sep 11, 2023 | $32.16 | $34.21 | $31.75 | $34.07 | +6.97% | 12,780,091 |
| Sep 5, 2023 | $32.99 | $32.99 | $31.13 | $31.85 | -4.01% | 7,094,920 |
| Aug 28, 2023 | $33.15 | $33.57 | $32.54 | $33.18 | -0.42% | 8,259,857 |
| Aug 21, 2023 | $35.69 | $35.99 | $32.96 | $33.32 | -6.77% | 15,739,855 |
| Aug 14, 2023 | $36.00 | $36.74 | $34.76 | $35.74 | -1.84% | 6,296,095 |
| Aug 7, 2023 | $37.17 | $37.82 | $36.04 | $36.41 | -1.33% | 4,960,810 |
| Jul 31, 2023 | $36.00 | $37.16 | $35.88 | $36.90 | +2.99% | 4,650,766 |
| Jul 24, 2023 | $34.60 | $36.11 | $34.05 | $35.83 | +4.19% | 4,988,214 |
| Jul 17, 2023 | $34.78 | $35.22 | $34.34 | $34.39 | -0.61% | 4,972,355 |
| Jul 10, 2023 | $33.35 | $35.93 | $33.32 | $34.60 | +3.90% | 6,175,183 |
| Jul 3, 2023 | $33.22 | $33.79 | $32.66 | $33.30 | +0.51% | 4,957,097 |
| Jun 26, 2023 | $31.37 | $33.22 | $31.12 | $33.13 | +5.71% | 6,870,915 |
| Jun 20, 2023 | $32.34 | $32.78 | $31.00 | $31.34 | -2.97% | 8,191,370 |
| Jun 12, 2023 | $32.78 | $34.48 | $31.98 | $32.30 | -1.52% | 9,164,384 |
| Jun 5, 2023 | $31.36 | $32.91 | $30.29 | $32.80 | +3.70% | 12,905,769 |
| May 30, 2023 | $31.53 | $32.52 | $30.27 | $31.63 | +0.99% | 8,895,208 |
| May 22, 2023 | $27.17 | $32.46 | $26.45 | $31.32 | +15.32% | 24,227,179 |
| May 15, 2023 | $27.41 | $28.82 | $26.66 | $27.16 | -0.59% | 8,618,906 |
| May 8, 2023 | $28.02 | $28.86 | $26.89 | $27.32 | -2.57% | 5,541,584 |
| May 1, 2023 | $27.07 | $28.25 | $26.05 | $28.04 | +3.62% | 6,424,304 |
| Apr 24, 2023 | $26.86 | $27.09 | $25.52 | $27.06 | +1.01% | 4,992,702 |
| Apr 17, 2023 | $26.50 | $27.92 | $26.22 | $26.79 | +1.06% | 5,446,493 |
| Apr 10, 2023 | $26.36 | $28.06 | $25.99 | $26.51 | +0.34% | 6,904,875 |
| Apr 3, 2023 | $27.83 | $28.07 | $26.10 | $26.42 | -4.69% | 4,159,495 |
| Mar 27, 2023 | $26.83 | $27.76 | $25.47 | $27.72 | +4.56% | 6,927,197 |
| Mar 20, 2023 | $26.20 | $27.78 | $25.43 | $26.51 | +2.43% | 7,049,827 |
| Mar 13, 2023 | $26.31 | $26.72 | $24.73 | $25.88 | -4.01% | 11,226,633 |
| Mar 6, 2023 | $27.74 | $27.99 | $26.09 | $26.96 | -2.64% | 9,107,647 |
| Feb 27, 2023 | $27.14 | $28.92 | $26.65 | $27.69 | +3.05% | 9,887,523 |
| Feb 21, 2023 | $27.94 | $28.13 | $25.64 | $26.87 | -5.49% | 6,652,223 |
| Feb 13, 2023 | $26.56 | $28.57 | $26.40 | $28.43 | +6.64% | 5,336,626 |
| Feb 6, 2023 | $28.53 | $29.00 | $25.93 | $26.66 | -8.01% | 6,396,105 |
| Jan 30, 2023 | $26.42 | $29.74 | $26.37 | $28.98 | +8.30% | 7,255,408 |
| Jan 23, 2023 | $27.06 | $28.28 | $26.53 | $26.76 | -0.59% | 6,109,772 |
| Jan 17, 2023 | $27.94 | $28.32 | $26.03 | $26.92 | -5.04% | 6,365,270 |
| Jan 9, 2023 | $25.39 | $29.39 | $25.12 | $28.35 | +11.22% | 10,152,190 |
| Jan 3, 2023 | $24.01 | $25.95 | $23.55 | $25.49 | +6.88% | 8,368,419 |
| Dec 27, 2022 | $24.13 | $24.25 | $23.26 | $23.85 | -1.12% | 6,944,098 |
| Dec 19, 2022 | $26.25 | $26.51 | $23.75 | $24.12 | -8.18% | 9,460,380 |
| Dec 12, 2022 | $27.57 | $28.78 | $26.14 | $26.27 | -3.98% | 8,554,062 |
| Dec 5, 2022 | $29.41 | $29.64 | $27.27 | $27.36 | -7.35% | 8,231,187 |
| Nov 28, 2022 | $27.91 | $29.56 | $27.85 | $29.53 | +4.38% | 8,825,206 |
| Nov 21, 2022 | $25.71 | $28.34 | $25.06 | $28.29 | +8.64% | 13,701,280 |
| Nov 14, 2022 | $25.02 | $26.64 | $23.90 | $26.04 | +2.72% | 12,083,760 |
| Nov 7, 2022 | $23.24 | $25.43 | $22.37 | $25.35 | +9.65% | 8,769,142 |
| Oct 31, 2022 | $24.56 | $24.81 | $22.39 | $23.12 | -6.32% | 7,836,372 |
| Oct 24, 2022 | $23.29 | $25.10 | $22.66 | $24.68 | +6.20% | 9,421,333 |
| Oct 17, 2022 | $22.71 | $23.74 | $22.10 | $23.24 | +4.83% | 10,541,774 |
| Oct 10, 2022 | $22.04 | $22.95 | $20.93 | $22.17 | +1.79% | 9,072,340 |
| Oct 3, 2022 | $20.05 | $22.05 | $19.66 | $21.78 | +10.84% | 7,364,426 |
| Sep 26, 2022 | $20.92 | $21.52 | $18.75 | $19.65 | -6.43% | 10,922,719 |
| Sep 19, 2022 | $21.50 | $22.08 | $20.35 | $21.00 | -2.96% | 10,224,598 |
| Sep 12, 2022 | $22.51 | $23.17 | $20.67 | $21.64 | -3.00% | 11,114,707 |
| Sep 6, 2022 | $20.89 | $22.59 | $20.30 | $22.31 | +8.46% | 10,065,705 |
| Aug 29, 2022 | $21.72 | $21.74 | $19.64 | $20.57 | -5.21% | 8,012,788 |
| Aug 22, 2022 | $21.97 | $23.17 | $21.31 | $21.70 | -2.82% | 16,839,778 |
| Aug 15, 2022 | $22.12 | $25.07 | $22.03 | $22.33 | +0.18% | 12,309,587 |
| Aug 8, 2022 | $20.68 | $22.33 | $20.28 | $22.29 | +9.43% | 9,488,548 |
| Aug 1, 2022 | $20.36 | $21.28 | $19.68 | $20.37 | -0.54% | 8,797,404 |
| Jul 25, 2022 | $20.90 | $20.96 | $18.68 | $20.48 | -1.82% | 9,868,975 |
| Jul 18, 2022 | $19.59 | $21.64 | $19.58 | $20.86 | +8.20% | 8,512,826 |
| Jul 11, 2022 | $19.82 | $20.10 | $18.78 | $19.28 | -3.84% | 8,181,260 |
| Jul 5, 2022 | $18.82 | $20.45 | $18.56 | $20.05 | +5.19% | 8,164,307 |
| Jun 27, 2022 | $21.29 | $21.51 | $18.20 | $19.06 | -9.37% | 9,402,462 |
| Jun 21, 2022 | $21.17 | $21.40 | $19.40 | $21.03 | +0.29% | 10,341,772 |
| Jun 13, 2022 | $20.69 | $21.75 | $19.86 | $20.97 | -1.27% | 25,804,863 |
| Jun 6, 2022 | $23.04 | $23.20 | $21.06 | $21.24 | -4.07% | 12,180,610 |
| May 31, 2022 | $21.38 | $22.35 | $20.80 | $22.14 | +2.12% | 12,163,474 |
| May 23, 2022 | $19.95 | $21.78 | $17.81 | $21.68 | +8.51% | 27,437,479 |
| May 16, 2022 | $22.54 | $23.66 | $19.52 | $19.98 | -12.06% | 11,499,940 |
| May 9, 2022 | $22.96 | $23.66 | $21.35 | $22.72 | -1.82% | 7,902,382 |
| May 2, 2022 | $23.79 | $25.13 | $23.02 | $23.14 | -2.77% | 7,044,885 |
| Apr 25, 2022 | $23.51 | $25.00 | $23.30 | $23.80 | +0.55% | 7,258,011 |
| Apr 18, 2022 | $26.11 | $26.96 | $23.65 | $23.67 | -9.17% | 9,714,005 |
| Apr 11, 2022 | $25.23 | $26.50 | $25.06 | $26.06 | +3.29% | 5,367,513 |
| Apr 4, 2022 | $24.77 | $25.59 | $23.50 | $25.23 | +2.10% | 11,164,097 |
| Mar 28, 2022 | $25.39 | $27.03 | $24.20 | $24.71 | -2.98% | 8,005,621 |
| Mar 21, 2022 | $26.80 | $27.08 | $24.87 | $25.47 | -5.07% | 7,162,672 |
| Mar 14, 2022 | $26.26 | $27.34 | $25.27 | $26.83 | +3.83% | 7,906,495 |
| Mar 7, 2022 | $25.26 | $26.63 | $23.94 | $25.84 | +2.05% | 8,969,907 |
| Feb 28, 2022 | $26.40 | $29.08 | $25.14 | $25.32 | -5.56% | 16,960,981 |
| Feb 22, 2022 | $26.38 | $27.02 | $24.61 | $26.81 | +0.71% | 8,721,547 |
| Feb 14, 2022 | $28.06 | $28.25 | $26.01 | $26.62 | -4.86% | 9,796,837 |
| Feb 7, 2022 | $28.79 | $30.52 | $27.92 | $27.98 | -2.20% | 9,434,706 |
| Jan 31, 2022 | $27.57 | $29.56 | $27.42 | $28.61 | +1.81% | 7,470,188 |
| Jan 24, 2022 | $26.44 | $30.06 | $26.08 | $28.10 | +6.36% | 13,717,769 |
| Jan 18, 2022 | $27.60 | $28.62 | $26.05 | $26.42 | -6.15% | 8,678,922 |
| Jan 10, 2022 | $28.30 | $29.30 | $27.04 | $28.15 | -2.02% | 13,309,500 |
| Jan 3, 2022 | $29.76 | $30.82 | $28.10 | $28.73 | -2.15% | 8,629,653 |
| Dec 27, 2021 | $29.20 | $30.51 | $29.01 | $29.36 | +0.82% | 5,954,031 |
| Dec 20, 2021 | $27.63 | $29.31 | $26.75 | $29.12 | +2.43% | 5,366,386 |
| Dec 13, 2021 | $30.22 | $30.60 | $27.25 | $28.43 | -6.91% | 9,723,633 |
| Dec 6, 2021 | $32.15 | $33.77 | $30.13 | $30.54 | -3.35% | 7,635,864 |
| Nov 29, 2021 | $32.50 | $33.21 | $30.59 | $31.60 | -0.78% | 9,305,253 |
| Nov 22, 2021 | $36.89 | $38.04 | $31.14 | $31.85 | -11.94% | 15,130,822 |
| Nov 15, 2021 | $36.27 | $38.17 | $36.00 | $36.17 | +1.49% | 8,531,490 |
| Nov 8, 2021 | $35.45 | $36.16 | $34.75 | $35.64 | +0.42% | 5,261,407 |
| Nov 1, 2021 | $32.29 | $36.50 | $32.12 | $35.49 | +11.15% | 7,758,123 |
| Oct 25, 2021 | $30.83 | $32.11 | $30.37 | $31.93 | +3.57% | 7,670,357 |
| Oct 18, 2021 | $29.74 | $31.50 | $29.60 | $30.83 | +1.92% | 5,934,219 |
| Oct 11, 2021 | $29.95 | $31.03 | $28.57 | $30.25 | +1.89% | 6,960,956 |
| Oct 4, 2021 | $30.15 | $31.12 | $28.82 | $29.69 | -2.46% | 8,044,946 |
| Sep 27, 2021 | $31.99 | $32.66 | $29.37 | $30.44 | -4.61% | 10,250,044 |
| Sep 20, 2021 | $31.63 | $33.96 | $31.05 | $31.91 | -1.88% | 7,639,289 |
| Sep 13, 2021 | $31.41 | $33.58 | $30.91 | $32.52 | +4.03% | 8,898,442 |
| Sep 7, 2021 | $32.22 | $32.85 | $30.89 | $31.26 | -2.92% | 7,722,061 |
| Aug 30, 2021 | $34.59 | $34.66 | $31.73 | $32.20 | -6.77% | 11,964,508 |
| Aug 23, 2021 | $38.37 | $41.03 | $34.44 | $34.54 | -8.65% | 21,192,453 |
| Aug 16, 2021 | $37.62 | $38.18 | $35.12 | $37.81 | -0.34% | 8,698,557 |
| Aug 9, 2021 | $38.62 | $40.56 | $37.68 | $37.94 | -2.07% | 6,364,768 |
| Aug 2, 2021 | $37.60 | $38.81 | $35.33 | $38.74 | +4.20% | 7,958,911 |
| Jul 26, 2021 | $36.83 | $38.25 | $35.79 | $37.18 | +2.03% | 5,726,948 |
| Jul 19, 2021 | $35.91 | $38.22 | $35.17 | $36.44 | -1.22% | 7,003,847 |
| Jul 12, 2021 | $39.37 | $40.88 | $36.51 | $36.89 | -7.08% | 6,847,492 |
| Jul 6, 2021 | $40.57 | $40.58 | $36.39 | $39.70 | -1.66% | 6,489,671 |
| Jun 28, 2021 | $41.50 | $42.03 | $39.26 | $40.37 | -2.01% | 6,903,991 |
| Jun 21, 2021 | $37.71 | $42.10 | $36.19 | $41.20 | +10.72% | 13,073,568 |
| Jun 14, 2021 | $38.64 | $39.89 | $36.67 | $37.21 | -3.70% | 9,265,772 |
| Jun 7, 2021 | $37.29 | $39.48 | $37.29 | $38.64 | +3.87% | 9,135,450 |
| Jun 1, 2021 | $39.54 | $39.93 | $36.02 | $37.20 | -5.01% | 7,517,184 |
| May 24, 2021 | $33.88 | $40.92 | $33.50 | $39.16 | +15.79% | 18,482,134 |
| May 17, 2021 | $37.42 | $39.58 | $33.60 | $33.82 | -9.48% | 8,664,166 |
| May 10, 2021 | $39.47 | $40.11 | $34.51 | $37.36 | -5.37% | 8,406,234 |
| May 3, 2021 | $36.41 | $39.95 | $36.21 | $39.48 | +9.97% | 10,252,079 |
| Apr 26, 2021 | $38.70 | $38.99 | $35.63 | $35.90 | -6.75% | 8,345,132 |
| Apr 19, 2021 | $37.18 | $38.64 | $34.64 | $38.50 | +3.19% | 6,525,332 |
| Apr 12, 2021 | $38.69 | $38.95 | $36.53 | $37.31 | -4.77% | 11,385,415 |
| Apr 5, 2021 | $36.72 | $39.33 | $35.43 | $39.18 | +7.87% | 4,871,997 |
| Mar 29, 2021 | $37.69 | $38.73 | $35.69 | $36.32 | -5.54% | 4,670,775 |
| Mar 22, 2021 | $41.04 | $41.04 | $35.13 | $38.45 | -6.13% | 5,713,501 |
| Mar 15, 2021 | $39.94 | $41.95 | $39.09 | $40.96 | +2.63% | 6,210,380 |
| Mar 8, 2021 | $37.51 | $40.74 | $36.79 | $39.91 | +6.40% | 7,244,424 |
| Mar 1, 2021 | $35.03 | $38.03 | $32.52 | $37.51 | +10.65% | 11,569,906 |
| Feb 22, 2021 | $30.26 | $35.55 | $30.26 | $33.90 | +12.01% | 9,530,094 |
| Feb 16, 2021 | $31.29 | $31.92 | $28.61 | $30.27 | -2.40% | 5,367,535 |
| Feb 8, 2021 | $29.29 | $31.85 | $29.02 | $31.01 | +7.12% | 6,035,051 |
| Feb 1, 2021 | $27.63 | $29.73 | $26.45 | $28.95 | +5.54% | 6,156,406 |
| Jan 25, 2021 | $26.70 | $30.15 | $26.30 | $27.43 | +2.50% | 11,253,718 |
| Jan 19, 2021 | $28.41 | $28.50 | $26.04 | $26.76 | -4.87% | 6,448,121 |
| Jan 11, 2021 | $26.21 | $30.49 | $26.21 | $28.13 | +5.38% | 14,048,160 |
| Jan 4, 2021 | $25.27 | $28.15 | $24.40 | $26.70 | +4.28% | 11,085,656 |
| Dec 28, 2020 | $27.10 | $27.10 | $25.12 | $25.60 | -4.33% | 5,891,641 |
| Dec 21, 2020 | $26.23 | $27.11 | $25.73 | $26.76 | -1.33% | 4,880,055 |
| Dec 14, 2020 | $27.00 | $27.52 | $26.04 | $27.12 | +1.80% | 6,751,299 |
| Dec 7, 2020 | $28.13 | $28.39 | $26.23 | $26.64 | -6.59% | 6,785,035 |
| Nov 30, 2020 | $28.80 | $28.84 | $26.82 | $28.52 | -1.82% | 8,915,482 |
| Nov 23, 2020 | $30.68 | $31.98 | $28.82 | $29.05 | -4.17% | 11,660,427 |
| Nov 16, 2020 | $27.63 | $30.52 | $26.03 | $30.32 | +13.84% | 13,549,465 |
| Nov 9, 2020 | $26.64 | $32.86 | $25.33 | $26.63 | +12.22% | 12,504,933 |
| Nov 2, 2020 | $22.70 | $24.72 | $22.26 | $23.73 | +6.22% | 7,048,066 |
| Oct 26, 2020 | $24.30 | $24.42 | $21.98 | $22.34 | -9.52% | 8,208,866 |
| Oct 19, 2020 | $24.26 | $25.03 | $22.50 | $24.69 | +2.70% | 8,280,230 |
| Oct 12, 2020 | $23.56 | $24.86 | $23.18 | $24.04 | +1.89% | 7,023,105 |
| Oct 5, 2020 | $22.94 | $24.62 | $22.71 | $23.60 | +4.08% | 8,596,536 |
| Sep 28, 2020 | $20.78 | $22.78 | $20.59 | $22.67 | +11.07% | 8,425,957 |
| Sep 21, 2020 | $21.12 | $21.69 | $20.03 | $20.41 | -6.80% | 9,362,867 |
| Sep 14, 2020 | $23.04 | $24.12 | $21.46 | $21.90 | -3.27% | 9,624,420 |
| Sep 8, 2020 | $23.98 | $25.42 | $22.49 | $22.64 | -7.25% | 10,799,297 |
| Aug 31, 2020 | $23.89 | $24.58 | $22.90 | $24.41 | +2.52% | 10,775,342 |
| Aug 24, 2020 | $19.10 | $26.90 | $19.01 | $23.81 | +26.31% | 30,886,737 |
| Aug 17, 2020 | $20.33 | $20.34 | $18.10 | $18.85 | -5.94% | 9,831,605 |
| Aug 10, 2020 | $19.60 | $20.51 | $18.72 | $20.04 | +3.78% | 12,648,842 |
| Aug 3, 2020 | $16.69 | $19.43 | $16.40 | $19.31 | +16.75% | 12,220,055 |
| Jul 27, 2020 | $15.38 | $17.36 | $14.90 | $16.54 | +7.26% | 11,700,271 |
| Jul 20, 2020 | $15.58 | $16.37 | $14.90 | $15.42 | -5.92% | 11,197,669 |
| Jul 13, 2020 | $16.80 | $17.55 | $15.66 | $16.39 | -0.64% | 8,458,112 |
| Jul 6, 2020 | $15.75 | $17.54 | $15.70 | $16.50 | +7.53% | 14,190,113 |
| Jun 29, 2020 | $14.95 | $15.84 | $14.41 | $15.34 | +4.35% | 9,304,862 |
| Jun 22, 2020 | $16.86 | $17.69 | $14.57 | $14.70 | -13.12% | 18,621,377 |
| Jun 15, 2020 | $16.58 | $18.48 | $16.33 | $16.92 | -2.93% | 10,038,424 |
| Jun 8, 2020 | $21.87 | $21.90 | $16.76 | $17.43 | -16.72% | 10,225,044 |
| Jun 1, 2020 | $17.08 | $22.60 | $16.89 | $20.93 | +23.55% | 10,491,602 |
| May 26, 2020 | $17.97 | $19.43 | $16.76 | $16.94 | -1.34% | 10,447,527 |
| May 18, 2020 | $17.82 | $18.89 | $16.01 | $17.17 | +3.15% | 24,981,300 |
| May 11, 2020 | $17.41 | $17.79 | $14.63 | $16.65 | -6.07% | 10,376,321 |
| May 4, 2020 | $16.40 | $17.84 | $15.80 | $17.72 | +5.66% | 8,269,988 |
| Apr 27, 2020 | $15.96 | $19.25 | $15.63 | $16.77 | +6.61% | 11,088,305 |
| Apr 20, 2020 | $17.98 | $18.28 | $15.14 | $15.73 | -15.61% | 11,202,772 |
| Apr 13, 2020 | $18.65 | $18.82 | $16.44 | $18.64 | -0.11% | 8,526,653 |
| Apr 6, 2020 | $13.44 | $19.17 | $13.39 | $18.66 | +46.12% | 11,545,875 |
| Mar 30, 2020 | $14.58 | $15.36 | $12.28 | $12.77 | -12.29% | 10,626,116 |
| Mar 23, 2020 | $15.71 | $16.74 | $13.50 | $14.56 | -5.64% | 10,577,573 |
| Mar 16, 2020 | $14.04 | $16.48 | $12.34 | $15.43 | -1.59% | 16,099,467 |
| Mar 9, 2020 | $17.76 | $18.35 | $13.64 | $15.68 | -17.78% | 17,254,904 |
| Mar 2, 2020 | $23.59 | $24.39 | $18.92 | $19.07 | -18.89% | 21,769,271 |
| Feb 24, 2020 | $27.56 | $28.05 | $23.17 | $23.51 | -17.83% | 10,619,174 |
| Feb 18, 2020 | $28.43 | $28.78 | $27.29 | $28.61 | +1.27% | 5,371,231 |
| Feb 10, 2020 | $25.84 | $28.97 | $25.81 | $28.25 | +8.95% | 6,286,341 |
| Feb 3, 2020 | $25.83 | $27.37 | $25.44 | $25.93 | +1.29% | 7,728,797 |
| Jan 27, 2020 | $25.69 | $27.20 | $25.49 | $25.60 | -2.36% | 5,498,586 |
| Jan 21, 2020 | $26.90 | $26.90 | $25.87 | $26.22 | -2.64% | 3,865,459 |
| Jan 13, 2020 | $26.47 | $26.97 | $25.97 | $26.93 | +2.05% | 7,389,552 |
| Jan 6, 2020 | $27.54 | $29.78 | $25.57 | $26.39 | -5.58% | 14,797,792 |
| Dec 30, 2019 | $27.76 | $28.30 | $27.10 | $27.95 | +0.72% | 6,734,551 |
| Dec 23, 2019 | $27.81 | $28.44 | $26.91 | $27.75 | +0.40% | 5,106,001 |
| Dec 16, 2019 | $26.28 | $28.33 | $26.16 | $27.64 | +3.33% | 10,979,688 |
| Dec 9, 2019 | $26.08 | $27.51 | $25.81 | $26.75 | +2.41% | 10,884,191 |
| Dec 2, 2019 | $25.61 | $26.51 | $24.30 | $26.12 | +1.79% | 12,267,015 |
| Nov 25, 2019 | $25.65 | $26.42 | $25.23 | $25.66 | +0.51% | 7,706,322 |
| Nov 18, 2019 | $31.13 | $31.14 | $23.97 | $25.53 | -17.80% | 37,132,103 |
| Nov 11, 2019 | $29.85 | $31.41 | $29.56 | $31.06 | +3.74% | 10,643,759 |
| Nov 4, 2019 | $29.79 | $30.98 | $29.18 | $29.94 | +1.11% | 10,453,925 |
| Oct 28, 2019 | $29.56 | $30.19 | $28.31 | $29.61 | +0.54% | 11,605,732 |
| Oct 21, 2019 | $28.03 | $29.80 | $27.76 | $29.45 | +6.38% | 11,012,648 |
| Oct 14, 2019 | $27.57 | $27.97 | $25.91 | $27.69 | -0.34% | 8,754,401 |
| Oct 7, 2019 | $27.43 | $28.13 | $26.34 | $27.78 | +1.70% | 11,113,721 |
| Sep 30, 2019 | $27.18 | $28.53 | $26.77 | $27.32 | +4.26% | 18,228,344 |
| Sep 23, 2019 | $24.16 | $26.34 | $23.76 | $26.20 | +8.22% | 11,981,640 |
| Sep 16, 2019 | $26.31 | $26.49 | $23.66 | $24.21 | -9.50% | 14,000,045 |
| Sep 9, 2019 | $24.07 | $27.32 | $23.68 | $26.75 | +12.11% | 17,113,656 |
| Sep 3, 2019 | $23.14 | $24.95 | $22.18 | $23.86 | +1.92% | 14,224,770 |
| Aug 26, 2019 | $22.95 | $24.09 | $22.11 | $23.41 | +3.22% | 12,666,499 |
| Aug 19, 2019 | $20.70 | $23.96 | $20.58 | $22.68 | +10.58% | 34,047,427 |
| Aug 12, 2019 | $20.67 | $22.58 | $19.63 | $20.51 | -2.75% | 15,347,278 |
| Aug 5, 2019 | $21.55 | $22.34 | $21.08 | $21.09 | -3.70% | 12,212,326 |
| Jul 29, 2019 | $23.27 | $24.05 | $21.54 | $21.90 | -6.01% | 10,952,418 |
| Jul 22, 2019 | $22.75 | $23.45 | $22.14 | $23.30 | +2.33% | 7,854,452 |
| Jul 15, 2019 | $24.06 | $24.32 | $22.48 | $22.77 | -5.13% | 9,380,726 |
| Jul 8, 2019 | $23.58 | $24.30 | $22.96 | $24.00 | +1.69% | 13,850,821 |
| Jul 1, 2019 | $23.11 | $23.66 | $22.41 | $23.60 | +3.74% | 8,837,578 |
| Jun 24, 2019 | $23.46 | $23.85 | $22.70 | $22.75 | -3.31% | 11,896,699 |
| Jun 17, 2019 | $23.88 | $24.72 | $23.03 | $23.53 | -1.34% | 15,020,606 |
| Jun 10, 2019 | $23.58 | $23.91 | $22.58 | $23.85 | +2.23% | 12,358,139 |
| Jun 3, 2019 | $22.36 | $24.28 | $22.30 | $23.33 | +3.83% | 15,914,968 |
| May 28, 2019 | $24.49 | $24.97 | $22.19 | $22.47 | -8.02% | 16,799,690 |
| May 20, 2019 | $26.68 | $27.26 | $23.65 | $24.43 | -9.45% | 26,631,003 |
| May 13, 2019 | $27.53 | $27.73 | $25.96 | $26.98 | -3.81% | 14,827,572 |
| May 6, 2019 | $29.51 | $29.73 | $27.55 | $28.05 | -6.53% | 10,763,834 |
| Apr 29, 2019 | $29.28 | $30.34 | $29.28 | $30.01 | +2.35% | 9,942,301 |
| Apr 22, 2019 | $30.77 | $30.89 | $28.50 | $29.32 | -5.21% | 14,439,304 |
| Apr 15, 2019 | $31.60 | $32.15 | $30.03 | $30.93 | -1.97% | 14,304,130 |
| Apr 8, 2019 | $34.00 | $34.10 | $31.23 | $31.55 | -7.07% | 21,303,351 |
| Apr 1, 2019 | $29.78 | $34.25 | $29.59 | $33.95 | +14.54% | 17,874,217 |
| Mar 25, 2019 | $27.78 | $29.84 | $27.60 | $29.64 | +6.16% | 10,025,264 |
| Mar 18, 2019 | $28.74 | $29.94 | $27.82 | $27.92 | -2.41% | 12,479,707 |
| Mar 11, 2019 | $29.31 | $30.10 | $28.51 | $28.61 | -1.82% | 11,066,689 |
| Mar 4, 2019 | $31.20 | $31.84 | $28.82 | $29.14 | -6.39% | 28,754,746 |
| Feb 25, 2019 | $30.53 | $31.87 | $30.14 | $31.13 | +2.77% | 10,138,689 |
| Feb 19, 2019 | $30.32 | $30.64 | $29.84 | $30.29 | +0.20% | 7,216,246 |
| Feb 11, 2019 | $30.95 | $31.84 | $30.15 | $30.23 | -2.17% | 8,587,536 |
| Feb 4, 2019 | $31.27 | $31.97 | $30.54 | $30.90 | -1.15% | 14,367,352 |
| Jan 28, 2019 | $32.02 | $32.82 | $31.15 | $31.26 | -3.04% | 9,022,199 |
| Jan 22, 2019 | $32.24 | $32.53 | $31.19 | $32.24 | -0.95% | 7,627,708 |
| Jan 14, 2019 | $32.29 | $33.53 | $31.65 | $32.55 | -0.21% | 11,453,787 |
| Jan 7, 2019 | $32.22 | $34.83 | $31.51 | $32.62 | +1.02% | 18,143,724 |
| Dec 31, 2018 | $33.45 | $33.93 | $31.95 | $32.29 | -3.27% | 8,964,126 |
| Dec 24, 2018 | $31.58 | $34.21 | $31.58 | $33.38 | +4.71% | 5,810,445 |
| Dec 17, 2018 | $33.00 | $34.41 | $31.77 | $31.88 | -4.03% | 12,737,748 |
| Dec 10, 2018 | $36.89 | $38.39 | $32.87 | $33.22 | -10.31% | 16,685,312 |
| Dec 3, 2018 | $38.63 | $39.54 | $36.42 | $37.04 | -2.76% | 12,415,534 |
| Nov 26, 2018 | $36.61 | $38.58 | $35.95 | $38.09 | +5.34% | 9,815,980 |
| Nov 19, 2018 | $37.09 | $37.80 | $33.59 | $36.16 | -2.38% | 16,161,377 |
| Nov 12, 2018 | $40.38 | $40.98 | $36.46 | $37.04 | -8.41% | 12,491,193 |
| Nov 5, 2018 | $39.90 | $41.77 | $38.88 | $40.44 | +1.28% | 8,996,674 |
| Oct 29, 2018 | $39.04 | $41.01 | $38.50 | $39.93 | +3.45% | 12,238,914 |
| Oct 22, 2018 | $36.47 | $38.69 | $35.91 | $38.60 | +6.81% | 10,938,544 |
| Oct 15, 2018 | $38.46 | $39.05 | $35.79 | $36.14 | -6.35% | 12,932,452 |
| Oct 8, 2018 | $39.81 | $40.68 | $37.75 | $38.59 | -3.77% | 9,713,087 |
| Oct 1, 2018 | $40.99 | $41.24 | $39.14 | $40.10 | -1.96% | 12,704,649 |
| Sep 24, 2018 | $40.50 | $42.28 | $39.84 | $40.90 | +0.44% | 11,874,657 |
| Sep 17, 2018 | $42.50 | $42.50 | $40.55 | $40.72 | -4.26% | 10,427,042 |
| Sep 10, 2018 | $43.71 | $45.24 | $42.21 | $42.53 | -2.14% | 10,590,238 |
| Sep 4, 2018 | $46.45 | $48.74 | $43.12 | $43.46 | -6.50% | 11,665,670 |
| Aug 27, 2018 | $45.68 | $46.57 | $44.05 | $46.48 | +1.93% | 13,135,120 |
| Aug 20, 2018 | $46.93 | $52.50 | $44.91 | $45.60 | -2.19% | 31,392,456 |
| Aug 13, 2018 | $48.72 | $49.00 | $44.80 | $46.62 | -3.44% | 9,940,151 |
| Aug 6, 2018 | $44.68 | $48.94 | $44.56 | $48.28 | +7.98% | 6,767,600 |
| Jul 30, 2018 | $43.72 | $45.98 | $43.44 | $44.71 | +2.24% | 7,842,609 |
| Jul 23, 2018 | $46.09 | $47.33 | $43.62 | $43.73 | -4.91% | 5,673,966 |
| Jul 16, 2018 | $44.51 | $47.35 | $43.81 | $45.99 | +3.21% | 5,951,423 |
| Jul 9, 2018 | $46.48 | $46.75 | $43.38 | $44.56 | -3.67% | 7,408,346 |
| Jul 2, 2018 | $44.39 | $46.58 | $43.89 | $46.26 | +3.84% | 6,260,420 |
| Jun 25, 2018 | $45.75 | $47.07 | $44.49 | $44.55 | -3.26% | 9,590,996 |
| Jun 18, 2018 | $45.50 | $46.92 | $44.60 | $46.05 | +0.66% | 13,158,092 |
| Jun 11, 2018 | $46.63 | $48.24 | $45.44 | $45.75 | -1.44% | 12,035,253 |
| Jun 4, 2018 | $42.84 | $47.22 | $42.81 | $46.42 | +8.46% | 12,537,640 |
| May 29, 2018 | $42.02 | $42.96 | $41.38 | $42.80 | +1.45% | 9,451,683 |
| May 21, 2018 | $42.46 | $43.58 | $40.31 | $42.19 | -0.19% | 20,408,154 |
| May 14, 2018 | $39.87 | $43.18 | $39.72 | $42.27 | +5.99% | 12,882,117 |
| May 7, 2018 | $38.99 | $40.02 | $37.81 | $39.88 | +3.02% | 7,286,698 |
| Apr 30, 2018 | $40.76 | $40.94 | $38.61 | $38.71 | -5.12% | 8,302,607 |
| Apr 23, 2018 | $38.58 | $40.87 | $38.20 | $40.80 | +6.39% | 9,241,124 |
| Apr 16, 2018 | $39.46 | $40.23 | $38.12 | $38.35 | -1.52% | 9,307,220 |
| Apr 9, 2018 | $39.00 | $39.34 | $37.81 | $38.94 | +1.04% | 11,953,023 |
| Apr 2, 2018 | $36.94 | $38.70 | $36.07 | $38.54 | +4.27% | 20,658,955 |
| Mar 26, 2018 | $36.69 | $37.99 | $35.63 | $36.96 | +2.04% | 7,902,244 |
| Mar 19, 2018 | $35.70 | $37.17 | $35.30 | $36.22 | +0.81% | 6,077,663 |
| Mar 12, 2018 | $35.88 | $36.38 | $34.79 | $35.93 | +0.14% | 9,111,230 |
| Mar 5, 2018 | $36.35 | $38.28 | $34.94 | $35.88 | -1.64% | 23,807,772 |
| Feb 26, 2018 | $37.15 | $38.06 | $34.33 | $36.48 | -1.54% | 10,308,890 |
| Feb 20, 2018 | $35.16 | $37.09 | $34.70 | $37.05 | +4.72% | 6,836,639 |
| Feb 12, 2018 | $34.51 | $36.49 | $32.90 | $35.38 | +3.36% | 9,760,478 |
| Feb 5, 2018 | $32.51 | $35.66 | $31.20 | $34.23 | +4.94% | 16,437,319 |
| Jan 29, 2018 | $34.83 | $35.71 | $32.33 | $32.62 | -6.77% | 11,921,069 |
| Jan 22, 2018 | $34.96 | $35.68 | $33.66 | $34.99 | +0.49% | 8,626,185 |
| Jan 16, 2018 | $34.66 | $34.94 | $33.14 | $34.82 | +0.52% | 7,738,081 |
| Jan 8, 2018 | $34.51 | $35.23 | $31.60 | $34.64 | +1.11% | 16,127,708 |
| Jan 2, 2018 | $35.06 | $36.10 | $33.65 | $34.26 | -2.28% | 13,049,056 |
| Dec 26, 2017 | $34.72 | $35.86 | $34.70 | $35.06 | +0.98% | 5,820,056 |
| Dec 18, 2017 | $33.12 | $35.30 | $33.12 | $34.72 | +5.92% | 12,707,359 |
| Dec 11, 2017 | $33.12 | $34.00 | $32.02 | $32.78 | -0.94% | 18,414,873 |
| Dec 4, 2017 | $31.57 | $33.20 | $31.57 | $33.09 | +5.65% | 15,025,240 |
| Nov 27, 2017 | $30.43 | $33.21 | $30.05 | $31.32 | +3.85% | 19,503,258 |
| Nov 20, 2017 | $28.12 | $30.51 | $27.44 | $30.16 | +8.10% | 27,600,773 |
| Nov 13, 2017 | $25.33 | $28.05 | $24.58 | $27.90 | +9.84% | 19,941,705 |
| Nov 6, 2017 | $24.77 | $25.75 | $23.83 | $25.40 | +2.75% | 10,329,886 |
| Oct 30, 2017 | $25.13 | $25.32 | $24.26 | $24.72 | -1.67% | 9,502,450 |
| Oct 23, 2017 | $24.58 | $25.15 | $24.12 | $25.14 | +2.07% | 11,326,463 |
| Oct 16, 2017 | $22.72 | $24.66 | $22.65 | $24.63 | +9.27% | 12,873,842 |
| Oct 9, 2017 | $23.13 | $23.46 | $21.76 | $22.54 | -2.55% | 10,683,441 |
| Oct 2, 2017 | $23.83 | $24.13 | $22.65 | $23.13 | -3.22% | 12,163,052 |
| Sep 25, 2017 | $23.04 | $24.66 | $22.71 | $23.90 | +4.50% | 11,540,486 |
| Sep 18, 2017 | $22.82 | $23.55 | $22.52 | $22.87 | +0.48% | 10,600,747 |
| Sep 11, 2017 | $21.70 | $23.65 | $21.57 | $22.76 | +5.27% | 17,292,523 |
| Sep 5, 2017 | $21.09 | $22.37 | $21.07 | $21.62 | +2.46% | 16,548,803 |
| Aug 28, 2017 | $21.55 | $21.55 | $20.19 | $21.10 | -2.41% | 15,420,799 |
| Aug 21, 2017 | $19.26 | $21.71 | $18.72 | $21.62 | +12.20% | 23,260,210 |
| Aug 14, 2017 | $17.64 | $21.31 | $16.68 | $19.27 | +8.50% | 66,687,355 |
| Aug 7, 2017 | $19.13 | $19.27 | $17.10 | $17.76 | -7.88% | 22,235,790 |
| Jul 31, 2017 | $19.44 | $19.72 | $18.67 | $19.28 | -0.52% | 10,585,731 |
| Jul 24, 2017 | $17.87 | $19.58 | $17.41 | $19.38 | +7.97% | 16,288,428 |
| Jul 17, 2017 | $18.33 | $18.85 | $17.67 | $17.95 | -2.07% | 9,593,310 |
| Jul 10, 2017 | $18.37 | $18.75 | $17.39 | $18.33 | -0.43% | 15,906,460 |
| Jul 3, 2017 | $18.67 | $19.28 | $17.78 | $18.41 | -0.70% | 12,160,136 |
| Jun 26, 2017 | $17.83 | $18.80 | $17.67 | $18.54 | +4.39% | 10,241,792 |
| Jun 19, 2017 | $18.17 | $18.23 | $17.13 | $17.76 | -1.82% | 14,889,729 |
| Jun 12, 2017 | $17.53 | $18.50 | $17.47 | $18.09 | +2.67% | 24,158,942 |
| Jun 5, 2017 | $18.97 | $18.97 | $16.19 | $17.62 | -6.92% | 33,527,927 |
| May 30, 2017 | $19.03 | $19.78 | $18.57 | $18.93 | -0.73% | 10,600,756 |
| May 22, 2017 | $19.43 | $19.55 | $18.55 | $19.07 | -1.95% | 14,419,503 |
| May 15, 2017 | $21.60 | $21.90 | $18.76 | $19.45 | -10.00% | 32,715,908 |
| May 8, 2017 | $23.50 | $23.99 | $21.56 | $21.61 | -8.39% | 13,441,166 |
| May 1, 2017 | $22.97 | $23.69 | $22.58 | $23.59 | +3.10% | 8,883,356 |
| Apr 24, 2017 | $23.61 | $23.93 | $22.75 | $22.88 | -1.55% | 9,132,480 |
| Apr 17, 2017 | $22.48 | $23.78 | $22.40 | $23.24 | +3.66% | 10,462,364 |
| Apr 10, 2017 | $22.44 | $23.03 | $22.23 | $22.42 | +0.40% | 9,801,124 |
| Apr 3, 2017 | $23.77 | $23.93 | $21.83 | $22.33 | -6.02% | 21,989,615 |
| Mar 27, 2017 | $22.68 | $24.65 | $22.53 | $23.76 | +3.57% | 19,074,810 |
| Mar 20, 2017 | $23.75 | $23.77 | $22.06 | $22.94 | -2.84% | 16,031,907 |
| Mar 13, 2017 | $25.07 | $25.20 | $23.38 | $23.61 | -6.20% | 34,935,639 |
| Mar 6, 2017 | $25.85 | $26.23 | $22.87 | $25.17 | -3.42% | 30,027,675 |
| Feb 27, 2017 | $26.22 | $27.07 | $25.01 | $26.06 | -3.05% | 17,015,870 |
| Feb 21, 2017 | $27.71 | $27.86 | $26.25 | $26.88 | -2.18% | 10,531,902 |
| Feb 13, 2017 | $27.55 | $27.71 | $26.61 | $27.48 | +0.15% | 9,713,632 |
| Feb 6, 2017 | $26.28 | $27.59 | $25.43 | $27.44 | +4.26% | 8,557,738 |
| Jan 30, 2017 | $25.96 | $26.98 | $25.45 | $26.32 | +1.50% | 9,160,478 |
| Jan 23, 2017 | $26.25 | $27.13 | $25.76 | $25.93 | -1.26% | 8,715,519 |
| Jan 17, 2017 | $26.83 | $27.84 | $26.01 | $26.26 | -2.92% | 8,281,994 |
| Jan 9, 2017 | $26.03 | $27.87 | $25.85 | $27.05 | -1.35% | 14,879,847 |
| Jan 3, 2017 | $28.82 | $29.54 | $27.28 | $27.42 | -3.72% | 14,593,315 |
| Dec 27, 2016 | $28.56 | $29.22 | $28.30 | $28.48 | +0.21% | 4,304,783 |
| Dec 19, 2016 | $30.56 | $30.74 | $28.27 | $28.42 | -7.00% | 7,043,455 |
| Dec 12, 2016 | $34.20 | $34.23 | $30.33 | $30.56 | -10.62% | 14,747,329 |
| Dec 5, 2016 | $31.70 | $35.55 | $31.70 | $34.19 | +7.96% | 18,993,111 |
| Nov 28, 2016 | $33.43 | $33.52 | $31.03 | $31.67 | -5.63% | 17,053,452 |
| Nov 21, 2016 | $37.76 | $39.29 | $33.39 | $33.56 | -10.53% | 27,992,828 |
| Nov 14, 2016 | $37.97 | $40.80 | $37.12 | $37.51 | – | 19,736,881 |
Seasonality
URBN 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 | 0.1% | 1.4% | -5.3% | 1.8% | 1.3% | -0.2% | 4.9% | 0.5% | 0.6% | 4.7% | 12.1% | -1.0% |
| Months up | 4 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -5.9% | -6.6% | -4.3% | 11.0% | 3.3% | -2.5% | 4.7% | 8.8% | -5.3% | 18.8% | ||
| 2025 | 1.0% | 5.0% | -10.0% | 0.7% | 32.4% | 3.8% | 3.8% | -10.9% | 6.5% | -9.5% | 14.6% | 1.6% |
| 2024 | 6.5% | 9.3% | 4.5% | -10.3% | 7.1% | -1.6% | 12.2% | -21.1% | 5.5% | -6.2% | 35.5% | 12.6% |
| 2023 | 14.8% | -1.6% | 2.9% | -2.4% | 13.9% | 7.5% | 9.8% | -8.7% | -1.6% | 5.9% | 3.1% | -0.0% |
| 2022 | -2.2% | -4.2% | -8.7% | -5.2% | -11.6% | -11.4% | 9.8% | -1.7% | -2.4% | 21.4% | 21.3% | -17.6% |
| 2021 | 7.1% | 23.6% | 9.7% | -3.5% | 9.1% | 5.3% | -9.8% | -11.2% | -10.1% | 7.5% | -0.8% | -7.3% |
| 2020 | -7.8% | -8.2% | -39.4% | 21.8% | -2.3% | -10.2% | 8.7% | 42.3% | -11.6% | 7.4% | 22.6% | -6.5% |
| 2019 | -2.7% | -4.5% | -3.9% | 0.3% | -24.4% | 1.2% | 4.7% | -1.7% | 20.0% | 2.2% | -10.6% | 8.2% |
| 2018 | -2.7% | 3.5% | 4.7% | 9.0% | 3.2% | 7.2% | -0.3% | 4.7% | -12.0% | -3.5% | -3.5% | -12.8% |
| 2017 | -6.8% | -1.9% | -8.7% | -3.7% | -17.5% | -1.7% | 5.7% | 4.3% | 16.9% | 2.6% | 26.9% | 12.7% |