United Fire Group Inc (UFCS) stock
UFCSNasdaqFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 10/308% above fair value
$56.83−0.16 (-0.28%)
Close on Oct 30, 2026Market cap $1.46BP/E 10.6Yield 1.13%
Price history
United Fire share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$56.83
-0.28% on the day
52-week range
$29.85 – $58.20
-2.3% from the high
Change over 52 weeks
+87.4%
From $30.32 on Oct 30, 2025
Average volume
146,017
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $57.77 | $58.16 | $56.10 | $56.83 | -0.96% | 474,269 |
| Oct 19, 2026 | $56.11 | $58.20 | $55.57 | $57.38 | +1.67% | 458,534 |
| Oct 12, 2026 | $55.40 | $56.98 | $54.34 | $56.44 | +2.36% | 523,550 |
| Oct 5, 2026 | $54.10 | $56.48 | $52.01 | $55.14 | +0.95% | 651,494 |
| Sep 28, 2026 | $53.29 | $55.02 | $51.81 | $54.62 | +2.42% | 604,351 |
| Sep 21, 2026 | $54.50 | $54.80 | $50.81 | $53.33 | -1.95% | 530,658 |
| Sep 14, 2026 | $55.67 | $56.11 | $52.32 | $54.39 | -1.79% | 971,929 |
| Sep 8, 2026 | $55.36 | $56.74 | $52.42 | $55.38 | -1.07% | 855,257 |
| Aug 31, 2026 | $54.15 | $56.74 | $53.46 | $55.98 | +3.71% | 731,188 |
| Aug 24, 2026 | $53.53 | $54.93 | $52.91 | $53.98 | +1.81% | 519,729 |
| Aug 17, 2026 | $53.79 | $54.52 | $52.01 | $53.02 | -2.32% | 881,009 |
| Aug 10, 2026 | $53.75 | $55.22 | $53.03 | $54.28 | -0.35% | 522,298 |
| Aug 3, 2026 | $51.52 | $55.82 | $51.35 | $54.47 | +6.06% | 875,816 |
| Jul 27, 2026 | $51.34 | $53.12 | $50.85 | $51.36 | +0.06% | 657,529 |
| Jul 20, 2026 | $51.09 | $52.50 | $48.23 | $51.33 | +0.47% | 848,439 |
| Jul 13, 2026 | $51.76 | $53.05 | $48.65 | $51.09 | -1.14% | 926,570 |
| Jul 6, 2026 | $53.61 | $54.38 | $51.24 | $51.68 | -4.17% | 730,699 |
| Jun 29, 2026 | $52.09 | $54.42 | $51.40 | $53.93 | +2.63% | 625,097 |
| Jun 22, 2026 | $48.11 | $53.29 | $47.79 | $52.55 | +8.82% | 1,244,526 |
| Jun 15, 2026 | $48.68 | $48.99 | $47.40 | $48.29 | -0.31% | 571,165 |
| Jun 8, 2026 | $45.41 | $48.54 | $45.15 | $48.44 | +7.10% | 580,104 |
| Jun 1, 2026 | $44.24 | $45.60 | $43.01 | $45.23 | +2.03% | 676,599 |
| May 26, 2026 | $47.41 | $48.00 | $44.17 | $44.33 | -6.02% | 427,815 |
| May 18, 2026 | $48.08 | $49.94 | $47.10 | $47.17 | -1.85% | 663,789 |
| May 11, 2026 | $48.83 | $49.87 | $47.16 | $48.06 | -0.33% | 859,496 |
| May 4, 2026 | $39.83 | $48.91 | $39.19 | $48.22 | +20.88% | 736,647 |
| Apr 27, 2026 | $40.04 | $41.76 | $39.41 | $39.89 | -0.65% | 545,909 |
| Apr 20, 2026 | $40.22 | $40.69 | $39.05 | $40.15 | -0.57% | 489,673 |
| Apr 13, 2026 | $39.26 | $40.79 | $38.72 | $40.38 | +3.17% | 492,505 |
| Apr 6, 2026 | $37.41 | $39.80 | $37.24 | $39.14 | +4.15% | 472,134 |
| Mar 30, 2026 | $36.85 | $38.06 | $36.28 | $37.58 | +2.93% | 383,722 |
| Mar 23, 2026 | $36.95 | $37.87 | $36.40 | $36.51 | +0.30% | 527,482 |
| Mar 16, 2026 | $37.10 | $37.94 | $35.93 | $36.40 | -1.27% | 696,454 |
| Mar 9, 2026 | $37.37 | $38.10 | $36.15 | $36.87 | -2.43% | 399,089 |
| Mar 2, 2026 | $38.66 | $39.43 | $36.62 | $37.79 | -2.75% | 571,556 |
| Feb 23, 2026 | $38.59 | $39.12 | $37.26 | $38.86 | +0.86% | 576,732 |
| Feb 17, 2026 | $39.39 | $39.84 | $37.68 | $38.53 | -2.03% | 729,548 |
| Feb 9, 2026 | $36.91 | $40.63 | $35.64 | $39.33 | +6.15% | 899,252 |
| Feb 2, 2026 | $35.93 | $38.10 | $35.75 | $37.05 | +3.09% | 547,348 |
| Jan 26, 2026 | $34.48 | $36.09 | $34.48 | $35.94 | +4.63% | 574,793 |
| Jan 20, 2026 | $35.11 | $35.69 | $34.25 | $34.35 | -3.02% | 509,530 |
| Jan 12, 2026 | $35.36 | $36.14 | $34.89 | $35.42 | -0.20% | 442,670 |
| Jan 5, 2026 | $35.58 | $36.62 | $34.98 | $35.49 | -0.25% | 499,656 |
| Dec 29, 2025 | $36.54 | $36.74 | $35.40 | $35.58 | -2.36% | 319,976 |
| Dec 22, 2025 | $37.05 | $37.91 | $36.09 | $36.44 | -1.17% | 327,880 |
| Dec 15, 2025 | $36.97 | $37.50 | $36.16 | $36.87 | +0.30% | 1,078,906 |
| Dec 8, 2025 | $35.13 | $37.12 | $33.53 | $36.76 | +5.27% | 587,091 |
| Dec 1, 2025 | $36.10 | $37.44 | $34.74 | $34.92 | -4.46% | 568,278 |
| Nov 24, 2025 | $36.98 | $37.84 | $36.30 | $36.55 | -1.00% | 545,821 |
| Nov 17, 2025 | $37.08 | $37.48 | $36.03 | $36.92 | -0.51% | 558,498 |
| Nov 10, 2025 | $35.25 | $37.33 | $35.00 | $37.11 | +5.04% | 580,949 |
| Nov 3, 2025 | $30.23 | $35.84 | $29.92 | $35.33 | +16.87% | 906,547 |
| Oct 27, 2025 | $31.37 | $31.66 | $29.85 | $30.23 | -3.51% | 473,122 |
| Oct 20, 2025 | $30.65 | $31.37 | $30.49 | $31.33 | +2.62% | 384,409 |
| Oct 13, 2025 | $30.72 | $31.47 | $29.96 | $30.53 | +0.23% | 562,485 |
| Oct 6, 2025 | $31.05 | $31.68 | $30.33 | $30.46 | -0.91% | 485,492 |
| Sep 29, 2025 | $30.78 | $31.10 | $29.74 | $30.74 | -0.13% | 557,183 |
| Sep 22, 2025 | $31.07 | $31.47 | $30.35 | $30.78 | -1.63% | 446,322 |
| Sep 15, 2025 | $31.68 | $32.58 | $30.71 | $31.29 | -1.14% | 881,652 |
| Sep 8, 2025 | $31.32 | $32.22 | $30.53 | $31.65 | +1.57% | 558,310 |
| Sep 2, 2025 | $30.60 | $31.97 | $30.23 | $31.16 | +1.37% | 465,770 |
| Aug 25, 2025 | $31.75 | $32.13 | $30.49 | $30.74 | -3.18% | 532,413 |
| Aug 18, 2025 | $30.49 | $32.13 | $30.17 | $31.75 | +3.56% | 504,402 |
| Aug 11, 2025 | $29.39 | $31.15 | $29.34 | $30.66 | +5.51% | 884,722 |
| Aug 4, 2025 | $26.23 | $30.00 | $26.11 | $29.06 | +11.30% | 661,040 |
| Jul 28, 2025 | $26.74 | $27.63 | $25.79 | $26.11 | -2.90% | 768,370 |
| Jul 21, 2025 | $27.53 | $28.07 | $26.83 | $26.89 | -1.93% | 549,276 |
| Jul 14, 2025 | $27.15 | $28.10 | $26.61 | $27.42 | +1.11% | 758,696 |
| Jul 7, 2025 | $28.21 | $28.35 | $26.95 | $27.12 | -3.69% | 642,398 |
| Jun 30, 2025 | $28.55 | $28.95 | $27.31 | $28.16 | -1.19% | 445,699 |
| Jun 23, 2025 | $28.48 | $29.03 | $27.65 | $28.50 | -0.31% | 583,169 |
| Jun 16, 2025 | $28.01 | $29.19 | $27.88 | $28.59 | +2.58% | 828,577 |
| Jun 9, 2025 | $28.50 | $28.82 | $27.65 | $27.87 | -1.83% | 475,713 |
| Jun 2, 2025 | $28.49 | $28.65 | $27.81 | $28.39 | -0.21% | 517,391 |
| May 26, 2025 | $27.17 | $28.72 | $27.11 | $28.45 | +2.34% | 423,473 |
| May 19, 2025 | $28.51 | $28.94 | $26.77 | $27.80 | -2.87% | 379,192 |
| May 12, 2025 | $28.50 | $28.98 | $27.58 | $28.62 | +2.47% | 468,305 |
| May 5, 2025 | $28.35 | $28.86 | $26.71 | $27.93 | -2.44% | 492,797 |
| Apr 28, 2025 | $27.57 | $28.65 | $27.15 | $28.63 | +4.22% | 524,136 |
| Apr 21, 2025 | $27.02 | $28.55 | $26.27 | $27.47 | +0.99% | 508,641 |
| Apr 14, 2025 | $26.68 | $27.48 | $26.51 | $27.20 | +3.70% | 347,533 |
| Apr 7, 2025 | $25.90 | $27.36 | $25.01 | $26.23 | -2.64% | 614,327 |
| Mar 31, 2025 | $29.33 | $29.92 | $26.49 | $26.94 | -9.17% | 563,608 |
| Mar 24, 2025 | $29.21 | $29.89 | $28.85 | $29.66 | +3.13% | 397,880 |
| Mar 17, 2025 | $29.08 | $29.49 | $28.31 | $28.76 | -1.27% | 745,829 |
| Mar 10, 2025 | $27.70 | $29.25 | $26.91 | $29.13 | +4.18% | 572,102 |
| Mar 3, 2025 | $28.00 | $28.77 | $27.19 | $27.96 | -0.39% | 701,690 |
| Feb 24, 2025 | $25.68 | $28.09 | $25.68 | $28.07 | +10.21% | 752,022 |
| Feb 18, 2025 | $26.73 | $27.54 | $25.40 | $25.47 | -3.89% | 796,484 |
| Feb 10, 2025 | $25.53 | $28.33 | $24.57 | $26.50 | +6.08% | 1,236,282 |
| Feb 3, 2025 | $24.20 | $25.89 | $24.11 | $24.98 | +0.69% | 487,478 |
| Jan 27, 2025 | $25.27 | $26.15 | $24.80 | $24.81 | -1.82% | 528,493 |
| Jan 21, 2025 | $26.80 | $27.06 | $25.20 | $25.27 | -5.21% | 486,027 |
| Jan 13, 2025 | $25.32 | $27.43 | $25.20 | $26.66 | +4.18% | 920,978 |
| Jan 6, 2025 | $28.13 | $28.20 | $25.37 | $25.59 | -9.03% | 607,523 |
| Dec 30, 2024 | $28.30 | $29.01 | $27.90 | $28.13 | -1.23% | 407,418 |
| Dec 23, 2024 | $28.65 | $29.26 | $28.35 | $28.48 | -1.62% | 338,580 |
| Dec 16, 2024 | $30.80 | $31.41 | $28.58 | $28.95 | -6.16% | 1,051,185 |
| Dec 9, 2024 | $31.64 | $31.70 | $30.11 | $30.85 | -2.22% | 550,976 |
| Dec 2, 2024 | $30.56 | $31.68 | $29.78 | $31.55 | +3.10% | 633,450 |
| Nov 25, 2024 | $30.51 | $31.14 | $29.64 | $30.60 | +2.38% | 635,006 |
| Nov 18, 2024 | $26.12 | $30.43 | $25.93 | $29.89 | +17.58% | 1,126,377 |
| Nov 11, 2024 | $24.67 | $25.88 | $24.62 | $25.42 | +4.44% | 576,226 |
| Nov 4, 2024 | $19.40 | $25.28 | $19.33 | $24.34 | +24.88% | 865,970 |
| Oct 28, 2024 | $19.80 | $20.35 | $19.46 | $19.49 | -0.86% | 380,456 |
| Oct 21, 2024 | $20.62 | $20.73 | $19.63 | $19.66 | -4.84% | 311,272 |
| Oct 14, 2024 | $19.68 | $20.97 | $19.48 | $20.66 | +4.93% | 366,508 |
| Oct 7, 2024 | $20.09 | $20.09 | $19.19 | $19.69 | -2.04% | 483,305 |
| Sep 30, 2024 | $20.75 | $20.99 | $19.68 | $20.10 | -3.18% | 504,330 |
| Sep 23, 2024 | $21.02 | $21.22 | $20.46 | $20.76 | -1.28% | 623,469 |
| Sep 16, 2024 | $20.62 | $21.50 | $20.42 | $21.03 | +2.59% | 1,081,303 |
| Sep 9, 2024 | $20.03 | $20.90 | $19.67 | $20.50 | +2.14% | 585,681 |
| Sep 3, 2024 | $20.24 | $20.66 | $19.98 | $20.07 | -1.95% | 534,865 |
| Aug 26, 2024 | $20.70 | $20.79 | $20.09 | $20.47 | 0.00% | 336,942 |
| Aug 19, 2024 | $19.81 | $20.66 | $19.45 | $20.47 | +4.28% | 730,195 |
| Aug 12, 2024 | $18.96 | $19.95 | $18.35 | $19.63 | +3.70% | 502,830 |
| Aug 5, 2024 | $21.19 | $21.19 | $18.04 | $18.93 | -12.52% | 802,528 |
| Jul 29, 2024 | $21.95 | $22.78 | $21.24 | $21.64 | -1.90% | 557,132 |
| Jul 22, 2024 | $21.40 | $22.47 | $21.29 | $22.06 | +2.56% | 386,715 |
| Jul 15, 2024 | $21.49 | $22.89 | $21.37 | $21.51 | +0.99% | 528,562 |
| Jul 8, 2024 | $20.65 | $21.51 | $20.34 | $21.30 | +4.05% | 434,938 |
| Jul 1, 2024 | $21.57 | $21.93 | $20.31 | $20.47 | -4.75% | 330,803 |
| Jun 24, 2024 | $21.30 | $21.75 | $20.42 | $21.49 | +1.51% | 1,235,660 |
| Jun 17, 2024 | $20.58 | $21.76 | $20.47 | $21.17 | +2.92% | 1,221,632 |
| Jun 10, 2024 | $21.21 | $21.78 | $20.41 | $20.57 | -3.65% | 620,549 |
| Jun 3, 2024 | $22.40 | $22.42 | $20.94 | $21.35 | -4.04% | 473,519 |
| May 28, 2024 | $22.69 | $23.13 | $21.65 | $22.25 | -1.46% | 315,054 |
| May 20, 2024 | $23.55 | $23.90 | $22.16 | $22.58 | -4.04% | 585,601 |
| May 13, 2024 | $23.76 | $24.04 | $22.70 | $23.53 | -0.72% | 331,550 |
| May 6, 2024 | $22.68 | $24.16 | $22.68 | $23.70 | +4.68% | 413,063 |
| Apr 29, 2024 | $22.17 | $23.29 | $21.82 | $22.64 | +1.84% | 367,756 |
| Apr 22, 2024 | $22.74 | $22.93 | $22.09 | $22.23 | -2.50% | 366,104 |
| Apr 15, 2024 | $21.76 | $22.81 | $21.15 | $22.80 | +4.73% | 384,005 |
| Apr 8, 2024 | $21.49 | $22.01 | $21.12 | $21.77 | +1.78% | 383,694 |
| Apr 1, 2024 | $21.86 | $22.22 | $21.20 | $21.39 | -1.75% | 444,829 |
| Mar 25, 2024 | $21.88 | $22.06 | $21.49 | $21.77 | +0.05% | 225,926 |
| Mar 18, 2024 | $22.17 | $22.44 | $21.49 | $21.76 | -1.49% | 469,704 |
| Mar 11, 2024 | $22.61 | $22.89 | $21.55 | $22.09 | -2.34% | 677,717 |
| Mar 4, 2024 | $22.91 | $23.60 | $22.22 | $22.62 | -1.69% | 373,574 |
| Feb 26, 2024 | $24.00 | $24.37 | $22.97 | $23.01 | -4.48% | 595,392 |
| Feb 20, 2024 | $24.02 | $24.43 | $23.14 | $24.09 | -0.95% | 338,870 |
| Feb 12, 2024 | $21.83 | $25.55 | $21.29 | $24.32 | +11.10% | 632,786 |
| Feb 5, 2024 | $21.93 | $21.97 | $21.04 | $21.89 | -1.31% | 280,181 |
| Jan 29, 2024 | $22.54 | $23.00 | $21.87 | $22.18 | -2.20% | 285,993 |
| Jan 22, 2024 | $21.88 | $23.51 | $21.75 | $22.68 | +4.42% | 418,767 |
| Jan 16, 2024 | $20.87 | $21.95 | $20.42 | $21.72 | +3.18% | 444,653 |
| Jan 8, 2024 | $21.35 | $21.44 | $20.37 | $21.05 | -1.31% | 341,244 |
| Jan 2, 2024 | $20.20 | $21.53 | $20.20 | $21.33 | +6.01% | 445,635 |
| Dec 26, 2023 | $20.19 | $20.66 | $19.96 | $20.12 | -0.20% | 275,057 |
| Dec 18, 2023 | $19.62 | $20.86 | $19.36 | $20.16 | +3.44% | 517,628 |
| Dec 11, 2023 | $21.23 | $21.56 | $19.22 | $19.49 | -8.20% | 1,199,838 |
| Dec 4, 2023 | $21.02 | $21.77 | $20.58 | $21.23 | 0.00% | 456,196 |
| Nov 27, 2023 | $21.03 | $21.44 | $20.46 | $21.23 | +1.00% | 306,497 |
| Nov 20, 2023 | $19.96 | $21.18 | $19.79 | $21.02 | +6.00% | 297,896 |
| Nov 13, 2023 | $19.63 | $20.53 | $19.30 | $19.83 | +0.97% | 321,429 |
| Nov 6, 2023 | $19.79 | $20.29 | $18.93 | $19.64 | -0.76% | 418,690 |
| Oct 30, 2023 | $19.82 | $21.14 | $19.04 | $19.79 | +0.10% | 434,132 |
| Oct 23, 2023 | $20.00 | $21.07 | $19.57 | $19.77 | -1.89% | 321,037 |
| Oct 16, 2023 | $19.50 | $21.57 | $19.46 | $20.15 | +4.40% | 467,241 |
| Oct 9, 2023 | $19.31 | $19.55 | $18.73 | $19.30 | -0.67% | 466,540 |
| Oct 2, 2023 | $19.73 | $19.99 | $18.99 | $19.43 | -1.62% | 475,376 |
| Sep 25, 2023 | $19.68 | $20.58 | $19.45 | $19.75 | -0.35% | 432,705 |
| Sep 18, 2023 | $19.92 | $20.03 | $19.38 | $19.82 | -0.15% | 459,335 |
| Sep 11, 2023 | $18.86 | $20.19 | $18.59 | $19.85 | +6.15% | 897,598 |
| Sep 5, 2023 | $19.97 | $20.01 | $18.41 | $18.70 | -7.06% | 450,811 |
| Aug 28, 2023 | $20.45 | $20.73 | $19.68 | $20.12 | -1.57% | 406,090 |
| Aug 21, 2023 | $19.77 | $20.67 | $19.37 | $20.44 | +3.13% | 498,778 |
| Aug 14, 2023 | $19.78 | $20.35 | $19.14 | $19.82 | -0.25% | 437,571 |
| Aug 7, 2023 | $20.79 | $21.99 | $19.52 | $19.87 | -4.43% | 529,039 |
| Jul 31, 2023 | $23.87 | $24.43 | $19.63 | $20.79 | -13.16% | 534,361 |
| Jul 24, 2023 | $23.31 | $24.31 | $23.22 | $23.94 | +2.31% | 346,511 |
| Jul 17, 2023 | $22.68 | $23.76 | $21.93 | $23.40 | +4.56% | 315,694 |
| Jul 10, 2023 | $22.83 | $23.39 | $21.85 | $22.38 | -2.40% | 305,827 |
| Jul 3, 2023 | $22.75 | $23.21 | $22.51 | $22.93 | +1.19% | 269,498 |
| Jun 26, 2023 | $22.10 | $22.95 | $21.32 | $22.66 | +2.21% | 405,515 |
| Jun 20, 2023 | $23.05 | $23.05 | $21.99 | $22.17 | -3.90% | 559,061 |
| Jun 12, 2023 | $23.20 | $23.73 | $22.71 | $23.07 | -0.90% | 542,060 |
| Jun 5, 2023 | $22.07 | $23.86 | $21.46 | $23.28 | +4.86% | 505,491 |
| May 30, 2023 | $22.19 | $22.54 | $20.85 | $22.20 | +0.09% | 398,302 |
| May 22, 2023 | $23.42 | $23.63 | $22.06 | $22.18 | -5.29% | 316,459 |
| May 15, 2023 | $24.51 | $24.53 | $23.27 | $23.42 | -4.53% | 290,650 |
| May 8, 2023 | $27.54 | $27.57 | $23.69 | $24.53 | -10.57% | 376,547 |
| May 1, 2023 | $26.89 | $27.72 | $26.25 | $27.43 | +1.97% | 316,809 |
| Apr 24, 2023 | $27.18 | $27.34 | $26.19 | $26.90 | -0.96% | 210,872 |
| Apr 17, 2023 | $27.22 | $27.76 | $26.66 | $27.16 | -0.33% | 258,512 |
| Apr 10, 2023 | $27.53 | $28.58 | $26.92 | $27.25 | -1.38% | 253,399 |
| Apr 3, 2023 | $26.53 | $27.70 | $26.09 | $27.63 | +4.07% | 284,297 |
| Mar 27, 2023 | $26.61 | $26.81 | $25.70 | $26.55 | +0.64% | 341,040 |
| Mar 20, 2023 | $25.88 | $27.23 | $25.10 | $26.38 | +1.93% | 349,850 |
| Mar 13, 2023 | $26.64 | $26.68 | $24.72 | $25.88 | -4.64% | 793,333 |
| Mar 6, 2023 | $28.42 | $28.48 | $25.16 | $27.14 | -4.57% | 398,712 |
| Feb 27, 2023 | $28.42 | $29.07 | $27.87 | $28.44 | +0.18% | 313,776 |
| Feb 21, 2023 | $28.10 | $29.14 | $28.08 | $28.39 | 0.00% | 327,147 |
| Feb 13, 2023 | $30.12 | $30.12 | $25.93 | $28.39 | -8.27% | 686,188 |
| Feb 6, 2023 | $31.50 | $32.54 | $30.22 | $30.95 | -2.24% | 287,184 |
| Jan 30, 2023 | $30.26 | $31.91 | $29.90 | $31.66 | +4.35% | 383,569 |
| Jan 23, 2023 | $27.91 | $31.48 | $27.91 | $30.34 | +1.78% | 144,563 |
| Jan 17, 2023 | $29.94 | $30.47 | $28.44 | $29.81 | -0.90% | 237,117 |
| Jan 9, 2023 | $28.91 | $30.14 | $27.51 | $30.08 | +4.84% | 263,943 |
| Jan 3, 2023 | $27.48 | $28.81 | $26.95 | $28.69 | +4.86% | 184,195 |
| Dec 27, 2022 | $28.42 | $28.85 | $27.09 | $27.36 | -3.70% | 204,951 |
| Dec 19, 2022 | $26.38 | $28.52 | $26.19 | $28.41 | +8.93% | 375,110 |
| Dec 12, 2022 | $28.21 | $28.66 | $25.30 | $26.08 | -7.94% | 746,144 |
| Dec 5, 2022 | $28.96 | $29.52 | $28.23 | $28.33 | -2.85% | 243,117 |
| Nov 28, 2022 | $29.66 | $30.72 | $28.62 | $29.16 | -1.98% | 309,654 |
| Nov 21, 2022 | $29.81 | $30.49 | $29.43 | $29.75 | -0.27% | 199,850 |
| Nov 14, 2022 | $28.56 | $31.58 | $28.21 | $29.83 | +4.41% | 387,504 |
| Nov 7, 2022 | $27.21 | $32.16 | $26.06 | $28.57 | +5.81% | 390,546 |
| Oct 31, 2022 | $26.35 | $27.89 | $25.13 | $27.00 | +3.37% | 481,900 |
| Oct 24, 2022 | $32.88 | $33.97 | $25.66 | $26.12 | -20.22% | 511,629 |
| Oct 17, 2022 | $31.82 | $32.98 | $30.00 | $32.74 | +3.35% | 331,095 |
| Oct 10, 2022 | $29.23 | $32.41 | $28.85 | $31.68 | +8.83% | 302,521 |
| Oct 3, 2022 | $29.46 | $30.23 | $28.61 | $29.11 | +1.32% | 247,695 |
| Sep 26, 2022 | $28.82 | $29.80 | $27.63 | $28.73 | -1.54% | 397,907 |
| Sep 19, 2022 | $30.33 | $30.76 | $28.65 | $29.18 | -4.42% | 250,982 |
| Sep 12, 2022 | $30.24 | $30.92 | $29.42 | $30.53 | +1.94% | 405,901 |
| Sep 6, 2022 | $29.21 | $30.18 | $28.20 | $29.95 | +2.60% | 254,374 |
| Aug 29, 2022 | $29.79 | $30.13 | $28.41 | $29.19 | -2.83% | 352,052 |
| Aug 22, 2022 | $29.87 | $30.55 | $28.82 | $30.04 | -1.38% | 287,515 |
| Aug 15, 2022 | $29.74 | $31.02 | $29.09 | $30.46 | +1.67% | 283,583 |
| Aug 8, 2022 | $27.81 | $30.09 | $27.44 | $29.96 | +7.73% | 469,087 |
| Aug 1, 2022 | $32.83 | $33.18 | $24.85 | $27.81 | -15.29% | 694,779 |
| Jul 25, 2022 | $33.17 | $33.70 | $32.26 | $32.83 | +0.49% | 251,644 |
| Jul 18, 2022 | $33.13 | $34.31 | $32.17 | $32.67 | -1.39% | 320,532 |
| Jul 11, 2022 | $33.94 | $34.89 | $31.75 | $33.13 | -2.79% | 318,416 |
| Jul 5, 2022 | $33.87 | $35.36 | $32.70 | $34.08 | -0.64% | 395,008 |
| Jun 27, 2022 | $36.02 | $36.25 | $32.08 | $34.30 | -7.60% | 567,237 |
| Jun 21, 2022 | $33.00 | $37.26 | $32.41 | $37.12 | +13.97% | 697,311 |
| Jun 13, 2022 | $30.91 | $32.93 | $30.35 | $32.57 | +3.83% | 744,717 |
| Jun 6, 2022 | $32.62 | $33.49 | $31.16 | $31.37 | -3.12% | 352,437 |
| May 31, 2022 | $31.68 | $32.81 | $30.97 | $32.38 | +2.21% | 298,611 |
| May 23, 2022 | $29.90 | $31.83 | $29.18 | $31.68 | +7.65% | 441,753 |
| May 16, 2022 | $29.70 | $31.71 | $29.05 | $29.43 | -1.57% | 502,919 |
| May 9, 2022 | $29.89 | $31.02 | $29.29 | $29.90 | -1.32% | 405,157 |
| May 2, 2022 | $29.58 | $32.93 | $29.02 | $30.30 | +3.45% | 370,725 |
| Apr 25, 2022 | $30.13 | $30.61 | $29.13 | $29.29 | -2.79% | 366,523 |
| Apr 18, 2022 | $29.30 | $31.51 | $29.00 | $30.13 | +1.82% | 227,539 |
| Apr 11, 2022 | $29.82 | $30.54 | $29.10 | $29.59 | -0.50% | 202,062 |
| Apr 4, 2022 | $31.66 | $32.11 | $29.57 | $29.74 | -6.98% | 365,566 |
| Mar 28, 2022 | $31.09 | $32.08 | $30.47 | $31.97 | +3.23% | 354,349 |
| Mar 21, 2022 | $29.40 | $31.31 | $29.29 | $30.97 | +9.01% | 435,116 |
| Mar 14, 2022 | $27.96 | $29.16 | $27.61 | $28.41 | +2.01% | 479,629 |
| Mar 7, 2022 | $27.61 | $28.07 | $26.31 | $27.85 | +0.72% | 396,996 |
| Feb 28, 2022 | $27.52 | $28.11 | $26.66 | $27.65 | -0.90% | 421,764 |
| Feb 22, 2022 | $28.86 | $29.33 | $26.50 | $27.90 | -5.46% | 440,950 |
| Feb 14, 2022 | $23.74 | $29.98 | $23.22 | $29.51 | +25.04% | 720,795 |
| Feb 7, 2022 | $23.98 | $24.58 | $23.05 | $23.60 | -0.34% | 257,574 |
| Jan 31, 2022 | $24.15 | $25.14 | $22.96 | $23.68 | -2.87% | 294,998 |
| Jan 24, 2022 | $23.57 | $25.50 | $23.46 | $24.38 | +1.84% | 274,942 |
| Jan 18, 2022 | $25.11 | $25.41 | $23.58 | $23.94 | -5.71% | 229,502 |
| Jan 10, 2022 | $24.96 | $25.56 | $23.89 | $25.39 | +2.17% | 390,038 |
| Jan 3, 2022 | $23.34 | $25.00 | $23.34 | $24.85 | +7.16% | 379,801 |
| Dec 27, 2021 | $23.35 | $24.11 | $23.08 | $23.19 | -0.60% | 330,380 |
| Dec 20, 2021 | $23.24 | $23.82 | $21.64 | $23.33 | -1.10% | 435,348 |
| Dec 13, 2021 | $22.67 | $25.57 | $22.54 | $23.59 | +3.87% | 1,265,182 |
| Dec 6, 2021 | $22.60 | $23.60 | $22.38 | $22.71 | +2.02% | 392,697 |
| Nov 29, 2021 | $21.78 | $22.83 | $20.63 | $22.26 | +3.82% | 580,265 |
| Nov 22, 2021 | $22.10 | $22.97 | $20.78 | $21.44 | -2.41% | 367,871 |
| Nov 15, 2021 | $21.89 | $22.38 | $21.30 | $21.97 | +1.24% | 549,433 |
| Nov 8, 2021 | $22.50 | $22.83 | $21.36 | $21.70 | -2.73% | 404,226 |
| Nov 1, 2021 | $20.64 | $23.57 | $20.57 | $22.31 | +9.20% | 567,562 |
| Oct 25, 2021 | $22.10 | $22.11 | $19.85 | $20.43 | -6.07% | 303,588 |
| Oct 18, 2021 | $22.01 | $22.87 | $21.24 | $21.75 | -1.18% | 312,280 |
| Oct 11, 2021 | $23.05 | $23.28 | $21.66 | $22.01 | -3.89% | 180,175 |
| Oct 4, 2021 | $23.35 | $23.82 | $22.50 | $22.90 | -2.14% | 226,880 |
| Sep 27, 2021 | $23.42 | $24.24 | $22.53 | $23.40 | +0.82% | 259,070 |
| Sep 20, 2021 | $22.53 | $24.78 | $22.34 | $23.21 | +0.87% | 253,500 |
| Sep 13, 2021 | $22.90 | $24.55 | $22.22 | $23.01 | +1.72% | 536,836 |
| Sep 7, 2021 | $24.94 | $24.94 | $22.36 | $22.62 | -10.17% | 322,370 |
| Aug 30, 2021 | $27.59 | $27.89 | $24.78 | $25.18 | -8.34% | 228,896 |
| Aug 23, 2021 | $27.16 | $28.73 | $25.82 | $27.47 | +1.55% | 317,593 |
| Aug 16, 2021 | $26.55 | $28.04 | $25.99 | $27.05 | +1.08% | 296,584 |
| Aug 9, 2021 | $26.53 | $27.30 | $25.93 | $26.76 | +0.64% | 263,585 |
| Aug 2, 2021 | $25.00 | $26.71 | $23.30 | $26.59 | +6.70% | 403,141 |
| Jul 26, 2021 | $23.97 | $25.05 | $23.63 | $24.92 | +4.22% | 229,874 |
| Jul 19, 2021 | $24.70 | $25.57 | $23.49 | $23.91 | -5.23% | 335,527 |
| Jul 12, 2021 | $25.00 | $25.77 | $24.13 | $25.23 | +2.27% | 369,616 |
| Jul 6, 2021 | $27.36 | $27.36 | $24.08 | $24.67 | -10.00% | 226,978 |
| Jun 28, 2021 | $27.97 | $28.73 | $27.37 | $27.41 | -0.25% | 286,603 |
| Jun 21, 2021 | $27.45 | $28.21 | $26.84 | $27.48 | +0.92% | 435,067 |
| Jun 14, 2021 | $29.59 | $29.59 | $26.80 | $27.23 | -6.87% | 340,857 |
| Jun 7, 2021 | $30.95 | $30.95 | $28.81 | $29.24 | -4.16% | 214,256 |
| Jun 1, 2021 | $30.91 | $31.39 | $30.17 | $30.51 | -0.46% | 210,108 |
| May 24, 2021 | $32.48 | $32.48 | $30.03 | $30.65 | -5.40% | 287,802 |
| May 17, 2021 | $32.78 | $33.31 | $31.66 | $32.40 | -1.82% | 216,205 |
| May 10, 2021 | $32.65 | $33.21 | $31.00 | $33.00 | +1.54% | 318,704 |
| May 3, 2021 | $30.16 | $32.79 | $30.00 | $32.50 | +7.40% | 575,254 |
| Apr 26, 2021 | $32.34 | $33.43 | $30.09 | $30.26 | -6.17% | 262,496 |
| Apr 19, 2021 | $33.88 | $34.29 | $31.96 | $32.25 | -4.81% | 243,886 |
| Apr 12, 2021 | $33.97 | $34.74 | $32.91 | $33.88 | +0.33% | 227,427 |
| Apr 5, 2021 | $36.00 | $36.00 | $33.33 | $33.77 | -3.71% | 367,251 |
| Mar 29, 2021 | $35.56 | $36.40 | $34.40 | $35.07 | -2.77% | 413,367 |
| Mar 22, 2021 | $35.01 | $36.29 | $33.34 | $36.07 | +2.41% | 381,205 |
| Mar 15, 2021 | $35.53 | $36.31 | $33.70 | $35.22 | -0.98% | 669,209 |
| Mar 8, 2021 | $34.00 | $35.77 | $33.31 | $35.57 | +4.62% | 526,341 |
| Mar 1, 2021 | $30.08 | $34.11 | $30.02 | $34.00 | +15.45% | 624,399 |
| Feb 22, 2021 | $29.58 | $31.17 | $28.85 | $29.45 | +0.07% | 866,692 |
| Feb 16, 2021 | $30.22 | $30.67 | $27.02 | $29.43 | -2.13% | 315,484 |
| Feb 8, 2021 | $30.41 | $32.55 | $29.62 | $30.07 | +0.20% | 419,118 |
| Feb 1, 2021 | $27.70 | $30.74 | $27.50 | $30.01 | +8.97% | 355,961 |
| Jan 25, 2021 | $30.33 | $31.62 | $27.21 | $27.54 | -10.73% | 432,299 |
| Jan 19, 2021 | $32.00 | $33.20 | $29.58 | $30.85 | -0.93% | 415,212 |
| Jan 11, 2021 | $29.02 | $32.01 | $28.74 | $31.14 | +6.90% | 462,328 |
| Jan 4, 2021 | $25.32 | $29.51 | $24.56 | $29.13 | +16.06% | 647,684 |
| Dec 28, 2020 | $24.84 | $25.47 | $24.02 | $25.10 | +2.32% | 309,260 |
| Dec 21, 2020 | $25.01 | $25.13 | $23.58 | $24.53 | -2.70% | 362,264 |
| Dec 14, 2020 | $24.18 | $26.43 | $23.80 | $25.21 | +4.95% | 826,299 |
| Dec 7, 2020 | $24.18 | $24.59 | $22.17 | $24.02 | -0.99% | 468,773 |
| Nov 30, 2020 | $22.94 | $24.42 | $21.70 | $24.26 | +4.66% | 583,460 |
| Nov 23, 2020 | $23.45 | $24.74 | $22.90 | $23.18 | -0.64% | 288,246 |
| Nov 16, 2020 | $23.75 | $24.88 | $22.80 | $23.33 | +0.78% | 376,566 |
| Nov 9, 2020 | $20.10 | $23.88 | $19.65 | $23.15 | +20.82% | 501,325 |
| Nov 2, 2020 | $21.33 | $21.77 | $18.83 | $19.16 | -6.72% | 667,503 |
| Oct 26, 2020 | $22.89 | $23.06 | $20.43 | $20.54 | -11.16% | 389,380 |
| Oct 19, 2020 | $22.02 | $23.33 | $21.42 | $23.12 | +5.91% | 329,852 |
| Oct 12, 2020 | $21.40 | $22.41 | $20.42 | $21.83 | +2.68% | 294,538 |
| Oct 5, 2020 | $20.50 | $21.68 | $20.02 | $21.26 | +4.63% | 322,909 |
| Sep 28, 2020 | $19.98 | $20.91 | $19.89 | $20.32 | +2.78% | 378,749 |
| Sep 21, 2020 | $20.73 | $20.95 | $19.17 | $19.77 | -6.92% | 524,766 |
| Sep 14, 2020 | $22.50 | $22.91 | $20.81 | $21.24 | -6.02% | 644,129 |
| Sep 8, 2020 | $23.62 | $24.34 | $22.36 | $22.60 | -5.40% | 349,046 |
| Aug 31, 2020 | $25.82 | $26.09 | $23.57 | $23.89 | -7.83% | 328,815 |
| Aug 24, 2020 | $25.58 | $27.73 | $25.06 | $25.92 | +1.85% | 246,938 |
| Aug 17, 2020 | $27.24 | $27.29 | $25.16 | $25.45 | -6.67% | 328,809 |
| Aug 10, 2020 | $27.55 | $28.82 | $27.04 | $27.27 | -0.26% | 276,164 |
| Aug 3, 2020 | $25.44 | $27.40 | $24.15 | $27.34 | +7.77% | 447,624 |
| Jul 27, 2020 | $26.88 | $26.88 | $24.41 | $25.37 | -5.93% | 409,262 |
| Jul 20, 2020 | $27.93 | $28.47 | $26.74 | $26.97 | -3.88% | 381,493 |
| Jul 13, 2020 | $26.33 | $29.06 | $25.46 | $28.06 | +8.01% | 512,474 |
| Jul 6, 2020 | $26.78 | $27.29 | $24.57 | $25.98 | -2.26% | 406,023 |
| Jun 29, 2020 | $26.65 | $28.21 | $26.40 | $26.58 | +1.68% | 209,852 |
| Jun 22, 2020 | $26.84 | $27.50 | $25.33 | $26.14 | -4.04% | 510,103 |
| Jun 15, 2020 | $26.34 | $29.48 | $26.34 | $27.24 | -0.95% | 491,275 |
| Jun 8, 2020 | $31.61 | $32.31 | $26.88 | $27.50 | -11.23% | 437,628 |
| Jun 1, 2020 | $27.23 | $31.70 | $26.56 | $30.98 | +15.47% | 354,741 |
| May 26, 2020 | $28.20 | $30.23 | $26.47 | $26.83 | -2.33% | 274,002 |
| May 18, 2020 | $26.13 | $28.03 | $24.56 | $27.47 | +11.03% | 506,352 |
| May 11, 2020 | $26.54 | $26.96 | $22.08 | $24.74 | -8.94% | 424,508 |
| May 4, 2020 | $27.39 | $29.90 | $24.81 | $27.17 | -0.33% | 365,769 |
| Apr 27, 2020 | $28.04 | $31.41 | $26.70 | $27.26 | -1.84% | 344,324 |
| Apr 20, 2020 | $29.25 | $30.30 | $27.01 | $27.77 | -7.43% | 272,402 |
| Apr 13, 2020 | $32.18 | $33.99 | $27.53 | $30.00 | -7.38% | 402,728 |
| Apr 6, 2020 | $31.25 | $32.79 | $30.05 | $32.39 | +7.54% | 397,558 |
| Mar 30, 2020 | $31.49 | $33.48 | $29.56 | $30.12 | -3.06% | 383,869 |
| Mar 23, 2020 | $28.37 | $33.55 | $27.05 | $31.07 | +10.73% | 501,306 |
| Mar 16, 2020 | $29.00 | $32.07 | $25.00 | $28.06 | -11.31% | 542,203 |
| Mar 9, 2020 | $35.23 | $36.50 | $27.44 | $31.64 | -16.27% | 348,642 |
| Mar 2, 2020 | $38.39 | $41.61 | $32.33 | $37.79 | -1.43% | 350,766 |
| Feb 24, 2020 | $43.85 | $44.94 | $37.60 | $38.34 | -14.72% | 341,605 |
| Feb 18, 2020 | $47.11 | $47.11 | $40.90 | $44.96 | +0.11% | 239,031 |
| Feb 10, 2020 | $45.92 | $47.11 | $44.67 | $44.91 | -2.37% | 281,619 |
| Feb 3, 2020 | $44.44 | $47.52 | $44.44 | $46.00 | +3.93% | 319,997 |
| Jan 27, 2020 | $44.37 | $46.32 | $44.20 | $44.26 | -1.60% | 180,301 |
| Jan 21, 2020 | $46.29 | $46.83 | $44.86 | $44.98 | -3.31% | 276,181 |
| Jan 13, 2020 | $43.75 | $46.80 | $43.72 | $46.52 | +6.26% | 340,902 |
| Jan 6, 2020 | $44.00 | $45.05 | $43.74 | $43.78 | -1.32% | 260,161 |
| Dec 30, 2019 | $43.22 | $44.52 | $43.06 | $44.37 | +2.82% | 254,447 |
| Dec 23, 2019 | $44.48 | $44.53 | $42.87 | $43.15 | -2.88% | 144,483 |
| Dec 16, 2019 | $43.72 | $45.66 | $43.64 | $44.43 | +2.11% | 1,282,218 |
| Dec 9, 2019 | $43.51 | $43.83 | $42.82 | $43.51 | +0.12% | 329,500 |
| Dec 2, 2019 | $43.80 | $43.93 | $42.55 | $43.46 | -1.09% | 326,738 |
| Nov 25, 2019 | $43.20 | $44.47 | $43.13 | $43.94 | +1.85% | 197,878 |
| Nov 18, 2019 | $43.52 | $44.44 | $42.68 | $43.14 | -1.01% | 295,346 |
| Nov 11, 2019 | $44.45 | $45.14 | $43.18 | $43.58 | -2.53% | 256,514 |
| Nov 4, 2019 | $46.17 | $47.25 | $42.01 | $44.71 | -2.89% | 354,861 |
| Oct 28, 2019 | $45.49 | $46.23 | $45.07 | $46.04 | +1.43% | 300,946 |
| Oct 21, 2019 | $46.21 | $46.93 | $45.23 | $45.39 | -1.41% | 221,302 |
| Oct 14, 2019 | $45.13 | $47.67 | $45.13 | $46.04 | +1.43% | 339,268 |
| Oct 7, 2019 | $45.96 | $46.59 | $44.84 | $45.39 | -1.52% | 277,018 |
| Sep 30, 2019 | $46.90 | $47.60 | $45.00 | $46.09 | -1.52% | 214,409 |
| Sep 23, 2019 | $46.21 | $47.11 | $45.79 | $46.80 | +1.17% | 267,351 |
| Sep 16, 2019 | $47.26 | $48.00 | $45.90 | $46.26 | -2.47% | 385,404 |
| Sep 9, 2019 | $45.71 | $47.88 | $45.04 | $47.43 | +4.04% | 324,593 |
| Sep 3, 2019 | $44.84 | $46.41 | $44.72 | $45.59 | +0.95% | 220,336 |
| Aug 26, 2019 | $44.90 | $46.01 | $44.68 | $45.16 | +1.21% | 241,407 |
| Aug 19, 2019 | $46.47 | $46.70 | $44.49 | $44.62 | -3.04% | 455,571 |
| Aug 12, 2019 | $47.82 | $48.30 | $44.61 | $46.02 | -4.16% | 430,302 |
| Aug 5, 2019 | $52.67 | $53.26 | $44.77 | $48.02 | -9.87% | 556,660 |
| Jul 29, 2019 | $49.90 | $53.68 | $49.67 | $53.28 | +6.73% | 472,798 |
| Jul 22, 2019 | $48.28 | $50.13 | $47.29 | $49.92 | +3.31% | 329,029 |
| Jul 15, 2019 | $48.60 | $50.69 | $47.83 | $48.32 | -1.23% | 266,057 |
| Jul 8, 2019 | $49.75 | $50.20 | $47.98 | $48.92 | -1.96% | 295,991 |
| Jul 1, 2019 | $48.68 | $49.95 | $48.01 | $49.90 | +2.97% | 181,986 |
| Jun 24, 2019 | $48.52 | $49.70 | $47.01 | $48.46 | +0.33% | 521,852 |
| Jun 17, 2019 | $47.75 | $48.93 | $47.01 | $48.30 | +1.34% | 447,126 |
| Jun 10, 2019 | $47.59 | $47.99 | $46.55 | $47.66 | +0.19% | 202,000 |
| Jun 3, 2019 | $46.98 | $48.36 | $46.16 | $47.57 | +1.34% | 324,929 |
| May 28, 2019 | $47.64 | $48.19 | $45.62 | $46.94 | -1.49% | 257,529 |
| May 20, 2019 | $46.79 | $48.38 | $46.21 | $47.65 | +1.99% | 357,137 |
| May 13, 2019 | $46.16 | $47.20 | $45.22 | $46.72 | +0.26% | 778,977 |
| May 6, 2019 | $43.30 | $47.83 | $42.99 | $46.60 | +6.71% | 442,044 |
| Apr 29, 2019 | $42.81 | $44.23 | $42.38 | $43.67 | +2.10% | 415,032 |
| Apr 22, 2019 | $42.32 | $43.26 | $40.86 | $42.77 | +0.45% | 273,366 |
| Apr 15, 2019 | $42.88 | $43.19 | $42.06 | $42.58 | -0.98% | 174,075 |
| Apr 8, 2019 | $44.17 | $44.76 | $42.65 | $43.00 | -2.91% | 260,527 |
| Apr 1, 2019 | $43.88 | $44.61 | $43.20 | $44.29 | +1.33% | 260,435 |
| Mar 25, 2019 | $43.31 | $44.13 | $43.07 | $43.71 | +0.92% | 316,773 |
| Mar 18, 2019 | $45.82 | $45.82 | $43.25 | $43.31 | -5.13% | 296,219 |
| Mar 11, 2019 | $46.26 | $46.51 | $45.12 | $45.65 | -1.38% | 364,166 |
| Mar 4, 2019 | $49.14 | $49.29 | $45.71 | $46.29 | -5.80% | 210,229 |
| Feb 25, 2019 | $48.03 | $49.27 | $47.31 | $49.14 | +2.14% | 256,131 |
| Feb 19, 2019 | $54.13 | $55.03 | $47.81 | $48.11 | -11.33% | 405,771 |
| Feb 11, 2019 | $53.63 | $54.75 | $53.02 | $54.26 | +0.86% | 289,779 |
| Feb 4, 2019 | $52.27 | $53.99 | $52.11 | $53.80 | +2.63% | 187,703 |
| Jan 28, 2019 | $50.74 | $52.67 | $49.86 | $52.42 | +3.05% | 218,492 |
| Jan 22, 2019 | $52.87 | $53.24 | $50.61 | $50.87 | -4.31% | 200,478 |
| Jan 14, 2019 | $52.60 | $53.58 | $45.08 | $53.16 | +0.85% | 262,900 |
| Jan 7, 2019 | $55.38 | $55.50 | $52.52 | $52.71 | -5.03% | 574,327 |
| Dec 31, 2018 | $55.00 | $56.21 | $52.21 | $55.50 | +0.95% | 390,439 |
| Dec 24, 2018 | $53.58 | $55.00 | $52.35 | $54.98 | +2.00% | 354,964 |
| Dec 17, 2018 | $53.00 | $54.00 | $51.89 | $53.90 | +1.72% | 1,120,199 |
| Dec 10, 2018 | $54.24 | $54.26 | $51.38 | $52.99 | -2.07% | 313,000 |
| Dec 3, 2018 | $54.15 | $54.39 | $51.02 | $54.11 | +0.45% | 291,893 |
| Nov 26, 2018 | $52.63 | $54.02 | $51.23 | $53.87 | +2.61% | 290,601 |
| Nov 19, 2018 | $50.40 | $52.72 | $48.66 | $52.50 | +4.21% | 196,371 |
| Nov 12, 2018 | $50.45 | $51.04 | $48.17 | $50.38 | -0.34% | 355,153 |
| Nov 5, 2018 | $54.43 | $56.00 | $49.72 | $50.55 | -7.11% | 335,596 |
| Oct 29, 2018 | $50.47 | $54.49 | $50.20 | $54.42 | +8.88% | 340,836 |
| Oct 22, 2018 | $49.17 | $50.14 | $44.99 | $49.98 | +1.65% | 233,508 |
| Oct 15, 2018 | $47.95 | $49.52 | $46.24 | $49.17 | +2.57% | 213,633 |
| Oct 8, 2018 | $48.68 | $50.54 | $47.35 | $47.94 | -1.54% | 385,743 |
| Oct 1, 2018 | $50.83 | $50.85 | $48.29 | $48.69 | -4.10% | 218,734 |
| Sep 24, 2018 | $51.62 | $51.80 | $50.29 | $50.77 | -1.95% | 295,486 |
| Sep 17, 2018 | $51.60 | $52.30 | $50.07 | $51.78 | -0.02% | 485,430 |
| Sep 10, 2018 | $50.62 | $52.13 | $49.85 | $51.79 | +2.33% | 380,932 |
| Sep 4, 2018 | $49.40 | $50.88 | $48.87 | $50.61 | +2.18% | 151,541 |
| Aug 27, 2018 | $50.91 | $51.72 | $49.04 | $49.53 | -2.73% | 297,481 |
| Aug 20, 2018 | $50.83 | $52.27 | $49.64 | $50.92 | +0.71% | 281,922 |
| Aug 13, 2018 | $49.32 | $51.96 | $48.25 | $50.56 | +2.33% | 416,588 |
| Aug 6, 2018 | $56.76 | $57.29 | $42.65 | $49.41 | -13.32% | 551,425 |
| Jul 30, 2018 | $60.21 | $61.42 | $56.61 | $57.00 | -5.85% | 379,368 |
| Jul 23, 2018 | $56.85 | $61.56 | $56.40 | $60.54 | +6.29% | 367,694 |
| Jul 16, 2018 | $55.98 | $57.03 | $55.68 | $56.96 | +1.73% | 178,591 |
| Jul 9, 2018 | $55.54 | $56.49 | $54.96 | $55.99 | +0.99% | 512,006 |
| Jul 2, 2018 | $54.31 | $56.08 | $54.25 | $55.44 | +1.71% | 246,554 |
| Jun 25, 2018 | $55.43 | $56.47 | $53.59 | $54.51 | -1.77% | 288,000 |
| Jun 18, 2018 | $54.16 | $57.61 | $53.80 | $55.49 | +1.97% | 588,288 |
| Jun 11, 2018 | $56.82 | $57.65 | $53.57 | $54.42 | -4.24% | 470,953 |
| Jun 4, 2018 | $53.92 | $58.46 | $53.92 | $56.83 | +5.12% | 577,351 |
| May 29, 2018 | $53.14 | $54.45 | $52.51 | $54.06 | +1.33% | 240,521 |
| May 21, 2018 | $53.38 | $54.51 | $52.60 | $53.35 | +0.51% | 260,494 |
| May 14, 2018 | $51.66 | $53.66 | $50.34 | $53.08 | +3.13% | 748,653 |
| May 7, 2018 | $49.58 | $52.56 | $48.72 | $51.47 | +3.83% | 331,043 |
| Apr 30, 2018 | $50.60 | $50.84 | $48.62 | $49.57 | -1.82% | 288,060 |
| Apr 23, 2018 | $49.66 | $50.69 | $48.08 | $50.49 | +1.65% | 258,881 |
| Apr 16, 2018 | $48.80 | $49.85 | $47.83 | $49.67 | +2.26% | 333,077 |
| Apr 9, 2018 | $48.06 | $48.95 | $47.46 | $48.57 | +1.50% | 259,900 |
| Apr 2, 2018 | $47.61 | $48.66 | $46.03 | $47.85 | -0.02% | 388,801 |
| Mar 26, 2018 | $47.46 | $48.22 | $46.37 | $47.86 | +1.92% | 483,698 |
| Mar 19, 2018 | $48.74 | $49.44 | $46.93 | $46.96 | -3.69% | 406,276 |
| Mar 12, 2018 | $47.61 | $49.24 | $46.17 | $48.76 | +2.12% | 634,898 |
| Mar 5, 2018 | $44.99 | $47.83 | $44.62 | $47.75 | +5.95% | 535,196 |
| Feb 26, 2018 | $44.80 | $45.76 | $44.02 | $45.07 | +0.60% | 742,366 |
| Feb 20, 2018 | $45.08 | $45.90 | $44.07 | $44.80 | -1.45% | 453,458 |
| Feb 12, 2018 | $40.69 | $45.90 | $38.95 | $45.46 | +12.00% | 1,196,111 |
| Feb 5, 2018 | $43.16 | $43.96 | $39.22 | $40.59 | -6.75% | 422,324 |
| Jan 29, 2018 | $44.13 | $44.27 | $42.94 | $43.53 | -1.40% | 191,938 |
| Jan 22, 2018 | $45.28 | $45.67 | $43.60 | $44.15 | -2.58% | 249,911 |
| Jan 16, 2018 | $44.75 | $46.27 | $42.05 | $45.32 | +1.46% | 155,499 |
| Jan 8, 2018 | $44.36 | $44.79 | $42.65 | $44.67 | +0.47% | 318,018 |
| Jan 2, 2018 | $45.60 | $46.24 | $43.95 | $44.46 | -2.46% | 207,320 |
| Dec 26, 2017 | $45.46 | $45.94 | $44.92 | $45.58 | +0.11% | 201,407 |
| Dec 18, 2017 | $47.65 | $48.12 | $44.10 | $45.53 | -4.35% | 219,740 |
| Dec 11, 2017 | $46.64 | $47.75 | $45.13 | $47.60 | +2.06% | 416,442 |
| Dec 4, 2017 | $48.25 | $48.99 | $46.59 | $46.64 | -2.67% | 269,074 |
| Nov 27, 2017 | $47.57 | $49.25 | $46.84 | $47.92 | +0.71% | 235,451 |
| Nov 20, 2017 | $47.60 | $48.72 | $46.95 | $47.58 | +0.13% | 179,740 |
| Nov 13, 2017 | $46.99 | $47.75 | $45.44 | $47.52 | +0.57% | 311,122 |
| Nov 6, 2017 | $45.92 | $49.74 | $44.30 | $47.25 | +2.56% | 261,995 |
| Oct 30, 2017 | $48.10 | $48.24 | $45.55 | $46.07 | -4.79% | 305,066 |
| Oct 23, 2017 | $46.97 | $48.47 | $46.51 | $48.39 | +3.49% | 218,478 |
| Oct 16, 2017 | $46.47 | $47.66 | $45.52 | $46.76 | +0.71% | 214,667 |
| Oct 9, 2017 | $46.60 | $47.19 | $46.16 | $46.43 | -0.39% | 254,441 |
| Oct 2, 2017 | $45.83 | $46.66 | $45.28 | $46.61 | +1.72% | 246,600 |
| Sep 25, 2017 | $45.03 | $46.83 | $43.82 | $45.82 | +1.64% | 380,940 |
| Sep 18, 2017 | $42.00 | $45.19 | $41.35 | $45.08 | +7.54% | 395,892 |
| Sep 11, 2017 | $40.81 | $42.02 | $40.63 | $41.92 | +3.35% | 420,036 |
| Sep 5, 2017 | $42.33 | $42.33 | $38.98 | $40.56 | -4.50% | 286,310 |
| Aug 28, 2017 | $42.78 | $43.38 | $40.46 | $42.47 | -0.81% | 389,299 |
| Aug 21, 2017 | $42.40 | $43.15 | $42.05 | $42.82 | +1.00% | 262,188 |
| Aug 14, 2017 | $43.36 | $43.71 | $42.31 | $42.39 | -1.14% | 285,930 |
| Aug 7, 2017 | $44.29 | $44.75 | $42.07 | $42.88 | -3.12% | 253,229 |
| Jul 31, 2017 | $45.01 | $45.51 | $43.44 | $44.26 | -1.01% | 307,114 |
| Jul 24, 2017 | $44.63 | $45.38 | $43.88 | $44.71 | +0.47% | 214,088 |
| Jul 17, 2017 | $43.57 | $44.92 | $43.01 | $44.50 | +1.81% | 211,081 |
| Jul 10, 2017 | $43.76 | $44.45 | $42.54 | $43.71 | -0.73% | 260,919 |
| Jul 3, 2017 | $44.23 | $44.92 | $43.27 | $44.03 | -0.07% | 184,668 |
| Jun 26, 2017 | $43.76 | $44.62 | $43.38 | $44.06 | +0.66% | 236,044 |
| Jun 19, 2017 | $45.75 | $45.75 | $43.02 | $43.77 | -3.91% | 388,487 |
| Jun 12, 2017 | $44.21 | $45.80 | $43.93 | $45.55 | +2.96% | 435,396 |
| Jun 5, 2017 | $44.19 | $44.61 | $42.74 | $44.24 | +0.36% | 287,001 |
| May 30, 2017 | $42.92 | $44.82 | $42.59 | $44.08 | +1.97% | 286,088 |
| May 22, 2017 | $43.14 | $43.43 | $42.55 | $43.23 | +0.09% | 282,645 |
| May 15, 2017 | $42.60 | $43.57 | $41.90 | $43.19 | +1.86% | 506,946 |
| May 8, 2017 | $42.71 | $43.45 | $42.29 | $42.40 | -0.73% | 332,572 |
| May 1, 2017 | $44.11 | $44.47 | $41.51 | $42.71 | -2.93% | 352,637 |
| Apr 24, 2017 | $43.54 | $44.80 | $43.23 | $44.00 | +2.61% | 436,985 |
| Apr 17, 2017 | $42.75 | $43.32 | $42.44 | $42.88 | +0.49% | 449,052 |
| Apr 10, 2017 | $41.64 | $43.01 | $41.63 | $42.67 | +1.89% | 300,287 |
| Apr 3, 2017 | $42.80 | $43.06 | $41.38 | $41.88 | -2.08% | 382,757 |
| Mar 27, 2017 | $41.93 | $43.30 | $41.47 | $42.77 | +1.18% | 406,846 |
| Mar 20, 2017 | $43.35 | $43.58 | $42.03 | $42.27 | -2.94% | 445,123 |
| Mar 13, 2017 | $42.60 | $44.13 | $42.33 | $43.55 | +1.99% | 476,137 |
| Mar 6, 2017 | $42.75 | $43.39 | $41.76 | $42.70 | -0.81% | 352,150 |
| Feb 27, 2017 | $42.27 | $43.48 | $41.39 | $43.05 | +1.46% | 384,774 |
| Feb 21, 2017 | $41.33 | $42.81 | $40.76 | $42.43 | +2.69% | 345,657 |
| Feb 13, 2017 | $46.52 | $49.06 | $40.19 | $41.32 | -11.20% | 790,886 |
| Feb 6, 2017 | $47.00 | $47.00 | $45.38 | $46.53 | -0.92% | 336,542 |
| Jan 30, 2017 | $46.73 | $47.75 | $45.72 | $46.96 | -0.28% | 367,590 |
| Jan 23, 2017 | $46.75 | $48.02 | $46.15 | $47.09 | +0.47% | 233,590 |
| Jan 17, 2017 | $47.14 | $47.46 | $46.04 | $46.87 | -1.31% | 247,433 |
| Jan 9, 2017 | $48.24 | $48.69 | $46.65 | $47.49 | -2.02% | 328,130 |
| Jan 3, 2017 | $48.85 | $49.93 | $48.31 | $48.47 | -1.42% | 258,287 |
| Dec 27, 2016 | $50.18 | $50.60 | $48.99 | $49.17 | -2.01% | 212,664 |
| Dec 19, 2016 | $49.28 | $50.75 | $49.24 | $50.18 | +1.48% | 369,958 |
| Dec 12, 2016 | $49.46 | $50.69 | $48.38 | $49.45 | -0.52% | 881,646 |
| Dec 5, 2016 | $45.54 | $49.73 | $45.54 | $49.71 | +9.76% | 414,526 |
| Nov 28, 2016 | $46.15 | $46.95 | $45.23 | $45.29 | -2.77% | 241,928 |
| Nov 21, 2016 | $45.61 | $46.72 | $44.92 | $46.58 | +1.90% | 223,752 |
| Nov 14, 2016 | $44.11 | $45.74 | $42.53 | $45.71 | – | 358,633 |
Seasonality
UFCS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | 0.7% | 0.5% | -1.8% | 1.4% | 3.1% | -0.1% | -4.3% | -1.6% | -0.9% | 11.8% | 0.4% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -1.1% | 8.7% | -4.6% | 8.8% | 9.9% | 18.8% | -2.1% | 4.9% | -2.0% | 8.1% | ||
| 2025 | -12.8% | 13.1% | 5.5% | -6.1% | 2.8% | 1.5% | -7.5% | 16.4% | -1.0% | -0.6% | 20.9% | -0.1% |
| 2024 | 11.4% | 3.9% | -5.9% | 1.5% | 1.5% | -3.4% | 4.3% | -7.9% | 2.2% | -6.2% | 56.6% | -7.0% |
| 2023 | 15.1% | -9.4% | -6.4% | 1.3% | -20.1% | 6.3% | 6.1% | -17.1% | -0.1% | 2.0% | 4.5% | -3.7% |
| 2022 | 7.5% | 10.7% | 13.1% | -5.7% | 10.7% | 6.1% | -4.1% | -10.4% | -1.8% | -5.7% | 12.7% | -10.0% |
| 2021 | 9.7% | 6.9% | 18.7% | -13.0% | 1.3% | -9.1% | -10.1% | 4.2% | -10.5% | -11.6% | 2.4% | 11.6% |
| 2020 | 1.2% | -13.4% | -14.3% | -12.3% | -6.2% | 4.5% | -8.4% | -0.7% | -18.2% | 1.1% | 6.5% | 15.5% |
| 2019 | -6.2% | -5.7% | -10.3% | -0.2% | 8.4% | 3.2% | 7.9% | -13.0% | 4.0% | -3.1% | -2.7% | -0.5% |
| 2018 | -4.8% | 2.5% | 8.3% | 5.1% | 7.3% | 1.6% | 10.6% | -13.1% | 2.5% | 6.0% | 0.7% | 2.9% |
| 2017 | -4.0% | -10.0% | 1.3% | 2.9% | -1.1% | 1.9% | 2.4% | -6.2% | 8.9% | 0.6% | 4.9% | -5.2% |