Unilever PLC (UNLYF) stock
UNLYFOTCSoap, Detergents, Cleang Preparations, Perfumes, CosmeticsFiscal year ends December 31Also trades as UL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 20-F on Mar 12, 2026Score 10/30
$65.14−0.63 (-0.95%)
Close on Oct 19, 2026
Price history
Unilever share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$65.14
-0.95% on the day
52-week range
$54.34 – $73.88
-11.8% from the high
Change over 52 weeks
+5.1%
From $62.00 on Oct 17, 2025
Average volume
5,439
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $65.14 | $65.14 | $65.14 | $65.14 | -0.95% | 478 |
| Oct 12, 2026 | $62.14 | $65.76 | $60.60 | $65.76 | +7.35% | 61,459 |
| Oct 5, 2026 | $58.00 | $61.40 | $58.00 | $61.26 | +2.95% | 14,661 |
| Sep 28, 2026 | $61.40 | $61.97 | $58.50 | $59.50 | -3.09% | 9,413 |
| Sep 21, 2026 | $61.61 | $62.28 | $60.26 | $61.40 | -0.02% | 4,664 |
| Sep 14, 2026 | $62.87 | $64.00 | $60.14 | $61.41 | +0.11% | 22,775 |
| Sep 8, 2026 | $62.66 | $62.67 | $61.35 | $61.35 | -3.57% | 8,655 |
| Aug 31, 2026 | $65.40 | $65.40 | $61.84 | $63.62 | -1.15% | 5,162 |
| Aug 24, 2026 | $64.81 | $65.04 | $63.70 | $64.36 | +1.47% | 209,630 |
| Aug 17, 2026 | $60.54 | $64.00 | $60.54 | $63.43 | +2.63% | 11,936 |
| Aug 10, 2026 | $61.76 | $64.00 | $59.39 | $61.80 | -1.57% | 11,148 |
| Aug 3, 2026 | $63.74 | $64.29 | $62.79 | $62.79 | -0.55% | 14,211 |
| Jul 27, 2026 | $61.00 | $66.39 | $60.76 | $63.13 | +4.20% | 9,710 |
| Jul 20, 2026 | $61.55 | $61.85 | $59.51 | $60.59 | -2.56% | 9,453 |
| Jul 13, 2026 | $60.84 | $62.61 | $59.13 | $62.18 | +4.80% | 41,665 |
| Jul 6, 2026 | $60.61 | $62.54 | $59.33 | $59.33 | -3.47% | 13,205 |
| Jun 29, 2026 | $60.21 | $62.00 | $58.25 | $61.47 | +5.57% | 7,077 |
| Jun 22, 2026 | $57.67 | $60.18 | $57.67 | $58.22 | +0.94% | 10,346 |
| Jun 15, 2026 | $58.55 | $59.10 | $56.53 | $57.68 | +0.14% | 11,618 |
| Jun 8, 2026 | $55.60 | $59.10 | $55.60 | $57.60 | +3.60% | 19,969 |
| Jun 1, 2026 | $54.58 | $56.60 | $54.34 | $55.60 | -3.04% | 33,849 |
| May 26, 2026 | $55.92 | $58.50 | $54.99 | $57.35 | +1.54% | 14,116 |
| May 18, 2026 | $56.54 | $56.60 | $55.29 | $56.48 | +0.84% | 272,175 |
| May 11, 2026 | $57.00 | $57.90 | $56.01 | $56.01 | -3.53% | 20,375 |
| May 4, 2026 | $58.39 | $60.23 | $55.83 | $58.06 | -3.47% | 16,634 |
| Apr 27, 2026 | $57.85 | $60.15 | $56.59 | $60.15 | +4.49% | 18,054 |
| Apr 20, 2026 | $57.65 | $58.06 | $56.30 | $57.56 | -0.01% | 9,097 |
| Apr 13, 2026 | $58.00 | $59.28 | $56.88 | $57.57 | -0.93% | 6,604 |
| Apr 6, 2026 | $56.00 | $58.28 | $54.56 | $58.11 | +4.93% | 10,508 |
| Mar 30, 2026 | $59.90 | $60.60 | $54.88 | $55.38 | -7.67% | 24,474 |
| Mar 23, 2026 | $62.12 | $62.12 | $59.15 | $59.98 | -2.02% | 20,696 |
| Mar 16, 2026 | $65.22 | $65.41 | $61.21 | $61.21 | -4.65% | 8,564 |
| Mar 9, 2026 | $65.50 | $65.68 | $64.20 | $64.20 | -1.98% | 26,065 |
| Mar 2, 2026 | $71.64 | $71.66 | $65.50 | $65.50 | -10.43% | 7,447 |
| Feb 23, 2026 | $73.45 | $73.88 | $71.52 | $73.13 | +3.45% | 5,859 |
| Feb 17, 2026 | $73.50 | $73.50 | $70.69 | $70.69 | -3.28% | 209,523 |
| Feb 9, 2026 | $70.79 | $73.09 | $70.79 | $73.09 | +3.25% | 1,415 |
| Feb 2, 2026 | $68.31 | $70.79 | $68.31 | $70.79 | +5.92% | 4,141 |
| Jan 26, 2026 | $67.39 | $67.39 | $63.50 | $66.84 | +0.91% | 20,236 |
| Jan 20, 2026 | $64.00 | $66.23 | $63.26 | $66.23 | +4.12% | 9,913 |
| Jan 12, 2026 | $64.47 | $64.64 | $62.91 | $63.61 | -1.41% | 8,714 |
| Jan 5, 2026 | $63.35 | $64.52 | $61.75 | $64.52 | -0.68% | 32,841 |
| Dec 29, 2025 | $66.68 | $66.68 | $62.72 | $64.96 | -7.19% | 3,500 |
| Dec 22, 2025 | $67.75 | $69.99 | $59.65 | $69.99 | +4.18% | 10,800 |
| Dec 15, 2025 | $64.35 | $68.36 | $63.15 | $67.18 | +6.47% | 7,900 |
| Dec 8, 2025 | $56.60 | $66.67 | $55.42 | $63.10 | +4.21% | 36,320 |
| Dec 1, 2025 | $61.78 | $62.41 | $57.99 | $60.55 | -1.98% | 5,517 |
| Nov 24, 2025 | $59.31 | $62.31 | $57.74 | $61.78 | +0.07% | 11,011 |
| Nov 17, 2025 | $59.45 | $61.73 | $56.57 | $61.73 | +1.86% | 9,686 |
| Nov 10, 2025 | $59.80 | $62.22 | $59.08 | $60.60 | -2.72% | 2,651 |
| Nov 3, 2025 | $60.89 | $62.93 | $59.14 | $62.30 | +4.82% | 3,959 |
| Oct 27, 2025 | $61.40 | $64.38 | $59.43 | $59.43 | -1.18% | 7,691 |
| Oct 20, 2025 | $63.86 | $64.71 | $60.14 | $60.14 | -3.00% | 6,539 |
| Oct 13, 2025 | $60.84 | $62.90 | $59.25 | $62.00 | +6.09% | 108,094 |
| Oct 6, 2025 | $60.08 | $60.71 | $57.11 | $58.44 | -3.37% | 109,544 |
| Sep 29, 2025 | $60.54 | $60.54 | $57.68 | $60.48 | -0.09% | 13,280 |
| Sep 22, 2025 | $60.80 | $62.78 | $59.34 | $60.54 | -4.44% | 5,639 |
| Sep 15, 2025 | $64.34 | $64.34 | $60.86 | $63.35 | +0.61% | 5,113 |
| Sep 8, 2025 | $63.62 | $64.59 | $61.40 | $62.97 | -2.07% | 6,820 |
| Sep 2, 2025 | $62.55 | $64.60 | $62.55 | $64.30 | -0.48% | 9,517 |
| Aug 25, 2025 | $63.89 | $64.61 | $60.31 | $64.61 | +0.13% | 5,389 |
| Aug 18, 2025 | $60.68 | $65.10 | $60.68 | $64.53 | +6.35% | 49,956 |
| Aug 11, 2025 | $60.20 | $63.45 | $59.37 | $60.68 | -3.11% | 4,218 |
| Aug 4, 2025 | $61.80 | $62.92 | $58.34 | $62.62 | +1.07% | 9,108 |
| Jul 28, 2025 | $61.54 | $61.96 | $58.00 | $61.96 | +3.78% | 69,343 |
| Jul 21, 2025 | $59.00 | $62.91 | $58.39 | $59.70 | +1.19% | 3,778 |
| Jul 14, 2025 | $62.90 | $62.90 | $59.00 | $59.00 | -6.91% | 2,569 |
| Jul 7, 2025 | $60.02 | $63.38 | $59.90 | $63.38 | +5.60% | 2,773 |
| Jun 30, 2025 | $60.80 | $62.99 | $60.02 | $60.02 | -1.28% | 4,213 |
| Jun 23, 2025 | $63.44 | $63.44 | $60.80 | $60.80 | -6.49% | 1,942 |
| Jun 16, 2025 | $65.40 | $65.40 | $65.02 | $65.02 | +4.43% | 1,344 |
| Jun 9, 2025 | $63.88 | $65.29 | $61.16 | $62.26 | +0.50% | 5,913 |
| Jun 2, 2025 | $62.20 | $64.09 | $61.61 | $61.95 | -1.74% | 13,520 |
| May 27, 2025 | $63.36 | $65.47 | $62.06 | $63.05 | -0.49% | 1,582 |
| May 19, 2025 | $60.26 | $65.11 | $60.26 | $63.36 | +5.14% | 2,959 |
| May 12, 2025 | $59.95 | $63.37 | $59.22 | $60.26 | -7.16% | 4,884 |
| May 5, 2025 | $62.82 | $65.38 | $60.25 | $64.91 | +3.33% | 3,407 |
| Apr 28, 2025 | $64.44 | $65.04 | $61.06 | $62.82 | +0.83% | 6,078 |
| Apr 21, 2025 | $61.50 | $65.00 | $61.50 | $62.30 | -0.22% | 12,540 |
| Apr 14, 2025 | $61.28 | $64.30 | $61.28 | $62.44 | +4.29% | 8,660 |
| Apr 7, 2025 | $60.96 | $61.24 | $56.84 | $59.87 | -1.78% | 8,349 |
| Mar 31, 2025 | $60.53 | $63.00 | $58.15 | $60.96 | +4.97% | 9,471 |
| Mar 24, 2025 | $59.22 | $60.78 | $56.75 | $58.07 | +0.83% | 2,093 |
| Mar 17, 2025 | $59.31 | $60.00 | $57.59 | $57.59 | -2.90% | 2,199 |
| Mar 10, 2025 | $59.20 | $60.74 | $57.51 | $59.31 | +1.82% | 3,236 |
| Mar 3, 2025 | $56.00 | $59.70 | $56.00 | $58.25 | +4.02% | 2,679 |
| Feb 24, 2025 | $55.52 | $58.65 | $55.52 | $56.00 | -0.20% | 4,648 |
| Feb 18, 2025 | $54.20 | $56.95 | $53.82 | $56.11 | -5.62% | 7,781 |
| Feb 10, 2025 | $59.45 | $59.45 | $59.45 | $59.45 | 0.00% | 0 |
| Feb 3, 2025 | $56.41 | $59.45 | $56.16 | $59.45 | +3.99% | 1,672 |
| Jan 27, 2025 | $56.54 | $60.49 | $56.10 | $57.17 | +1.76% | 4,352 |
| Jan 21, 2025 | $58.87 | $59.30 | $55.75 | $56.18 | +1.78% | 4,877 |
| Jan 13, 2025 | $53.46 | $55.20 | $53.17 | $55.20 | -3.73% | 5,570 |
| Jan 6, 2025 | $55.55 | $57.95 | $54.49 | $57.34 | +2.30% | 9,475 |
| Dec 30, 2024 | $56.38 | $59.10 | $55.55 | $56.05 | -0.59% | 2,384 |
| Dec 23, 2024 | $56.17 | $59.45 | $55.66 | $56.38 | -0.01% | 10,198 |
| Dec 16, 2024 | $58.50 | $59.35 | $55.53 | $56.39 | -5.77% | 4,831 |
| Dec 9, 2024 | $58.50 | $61.09 | $58.25 | $59.84 | +1.90% | 242,665 |
| Dec 2, 2024 | $59.82 | $61.30 | $58.28 | $58.73 | -5.28% | 3,712 |
| Nov 25, 2024 | $59.00 | $62.00 | $59.00 | $62.00 | +11.47% | 2,236 |
| Nov 18, 2024 | $59.48 | $59.48 | $55.62 | $55.62 | -0.11% | 1,422 |
| Nov 11, 2024 | $57.03 | $58.36 | $55.68 | $55.68 | -2.37% | 2,302 |
| Nov 4, 2024 | $60.97 | $61.00 | $57.03 | $57.03 | -7.64% | 2,807 |
| Oct 28, 2024 | $63.49 | $63.49 | $59.75 | $61.75 | +4.38% | 1,647 |
| Oct 21, 2024 | $62.91 | $62.91 | $59.16 | $59.16 | -5.96% | 900 |
| Oct 14, 2024 | $64.80 | $65.63 | $62.91 | $62.91 | -2.86% | 3,100 |
| Oct 7, 2024 | $61.61 | $64.76 | $61.28 | $64.76 | +5.82% | 3,700 |
| Sep 30, 2024 | $63.25 | $66.74 | $61.20 | $61.20 | -7.97% | 2,600 |
| Sep 23, 2024 | $64.75 | $66.98 | $64.10 | $66.50 | +2.70% | 2,400 |
| Sep 16, 2024 | $64.13 | $65.10 | $64.13 | $64.75 | +0.97% | 5,000 |
| Sep 9, 2024 | $67.98 | $67.98 | $64.13 | $64.13 | +0.20% | 10,900 |
| Sep 3, 2024 | $64.00 | $68.22 | $64.00 | $64.00 | -1.23% | 2,000 |
| Aug 26, 2024 | $61.96 | $64.80 | $61.96 | $64.80 | +4.58% | 13,600 |
| Aug 19, 2024 | $61.50 | $62.73 | $61.00 | $61.96 | +1.91% | 5,500 |
| Aug 12, 2024 | $60.03 | $61.10 | $60.02 | $60.80 | -0.25% | 5,500 |
| Aug 5, 2024 | $63.18 | $63.35 | $58.52 | $60.95 | +0.81% | 3,100 |
| Jul 29, 2024 | $62.05 | $63.30 | $60.39 | $60.46 | +0.77% | 5,100 |
| Jul 22, 2024 | $58.15 | $60.00 | $57.39 | $60.00 | +3.27% | 23,500 |
| Jul 15, 2024 | $57.98 | $58.10 | $56.68 | $58.10 | +0.57% | 4,900 |
| Jul 8, 2024 | $55.85 | $57.77 | $54.51 | $57.77 | +4.02% | 13,800 |
| Jul 1, 2024 | $55.94 | $55.94 | $53.81 | $55.54 | +2.40% | 7,900 |
| Jun 24, 2024 | $56.44 | $57.19 | $54.24 | $54.24 | -2.88% | 2,700 |
| Jun 17, 2024 | $56.35 | $56.35 | $54.57 | $55.85 | +0.89% | 14,600 |
| Jun 10, 2024 | $55.60 | $57.27 | $54.57 | $55.36 | -0.43% | 3,600 |
| Jun 3, 2024 | $55.00 | $56.00 | $54.82 | $55.60 | +2.96% | 7,400 |
| May 28, 2024 | $54.15 | $54.15 | $53.66 | $54.00 | -2.88% | 3,400 |
| May 20, 2024 | $53.80 | $55.60 | $53.80 | $55.60 | +3.35% | 500 |
| May 13, 2024 | $54.37 | $55.32 | $53.44 | $53.80 | -0.50% | 13,300 |
| May 6, 2024 | $51.66 | $54.55 | $50.76 | $54.07 | +3.34% | 10,400 |
| Apr 29, 2024 | $51.50 | $52.83 | $50.19 | $52.32 | +0.77% | 23,300 |
| Apr 22, 2024 | $47.60 | $51.92 | $47.60 | $51.92 | +9.08% | 10,700 |
| Apr 15, 2024 | $47.70 | $47.95 | $47.00 | $47.60 | -0.21% | 2,000 |
| Apr 8, 2024 | $49.31 | $49.31 | $47.68 | $47.70 | -1.14% | 3,300 |
| Apr 1, 2024 | $50.00 | $51.10 | $48.25 | $48.25 | -4.74% | 10,700 |
| Mar 25, 2024 | $50.85 | $50.85 | $49.47 | $50.65 | +1.85% | 10,100 |
| Mar 18, 2024 | $48.96 | $51.53 | $48.67 | $49.73 | +1.57% | 5,700 |
| Mar 11, 2024 | $48.53 | $50.23 | $48.53 | $48.96 | -0.73% | 7,900 |
| Mar 4, 2024 | $49.95 | $49.95 | $48.33 | $49.32 | -0.10% | 6,100 |
| Feb 26, 2024 | $50.37 | $50.37 | $48.28 | $49.37 | -3.69% | 20,700 |
| Feb 20, 2024 | $51.30 | $51.30 | $50.80 | $51.26 | +1.04% | 3,200 |
| Feb 12, 2024 | $49.58 | $51.00 | $49.12 | $50.73 | +0.75% | 6,700 |
| Feb 5, 2024 | $49.55 | $51.05 | $49.55 | $50.35 | +1.99% | 7,000 |
| Jan 29, 2024 | $49.00 | $49.49 | $48.10 | $49.37 | +2.19% | 7,200 |
| Jan 22, 2024 | $47.58 | $49.13 | $46.17 | $48.31 | +2.31% | 13,500 |
| Jan 16, 2024 | $49.03 | $49.04 | $46.10 | $47.22 | -5.01% | 8,500 |
| Jan 8, 2024 | $49.05 | $49.71 | $47.25 | $49.71 | +1.45% | 7,700 |
| Jan 2, 2024 | $48.70 | $49.54 | $47.23 | $49.00 | +2.77% | 13,400 |
| Dec 26, 2023 | $47.88 | $49.21 | $47.20 | $47.68 | +0.85% | 7,900 |
| Dec 18, 2023 | $47.00 | $48.26 | $46.34 | $47.28 | +0.06% | 8,000 |
| Dec 11, 2023 | $47.06 | $48.19 | $46.70 | $47.25 | -1.83% | 16,200 |
| Dec 4, 2023 | $48.68 | $48.68 | $46.88 | $48.13 | +0.56% | 14,200 |
| Nov 27, 2023 | $47.11 | $48.88 | $45.99 | $47.86 | -3.41% | 7,900 |
| Nov 20, 2023 | $46.63 | $49.55 | $46.63 | $49.55 | +4.76% | 5,600 |
| Nov 13, 2023 | $48.68 | $48.73 | $47.30 | $47.30 | -1.79% | 6,200 |
| Nov 6, 2023 | $48.31 | $48.76 | $46.80 | $48.16 | +2.03% | 44,100 |
| Oct 30, 2023 | $46.33 | $47.20 | $45.62 | $47.20 | +2.70% | 21,200 |
| Oct 23, 2023 | $48.27 | $48.27 | $44.85 | $45.96 | -4.79% | 3,900 |
| Oct 16, 2023 | $47.84 | $48.96 | $47.84 | $48.27 | +1.62% | 26,700 |
| Oct 9, 2023 | $48.25 | $48.36 | $47.47 | $47.50 | -1.55% | 2,300 |
| Oct 2, 2023 | $49.35 | $49.35 | $47.51 | $48.25 | -2.23% | 11,300 |
| Sep 25, 2023 | $50.16 | $50.16 | $48.47 | $49.35 | -4.82% | 5,100 |
| Sep 18, 2023 | $50.19 | $51.85 | $50.00 | $51.85 | +3.06% | 7,700 |
| Sep 11, 2023 | $50.77 | $50.77 | $50.31 | $50.31 | -0.91% | 500 |
| Sep 5, 2023 | $50.24 | $50.77 | $49.50 | $50.77 | +1.83% | 6,800 |
| Aug 28, 2023 | $50.85 | $51.74 | $49.86 | $49.86 | -1.95% | 2,100 |
| Aug 21, 2023 | $49.02 | $51.22 | $49.02 | $50.85 | +0.55% | 8,000 |
| Aug 14, 2023 | $52.10 | $52.10 | $50.57 | $50.57 | -2.94% | 1,800 |
| Aug 7, 2023 | $51.75 | $52.10 | $51.75 | $52.10 | +0.68% | 9,200 |
| Jul 31, 2023 | $52.96 | $54.84 | $51.75 | $51.75 | 0.00% | 4,500 |
| Jul 24, 2023 | $51.42 | $53.65 | $51.10 | $51.75 | +1.19% | 11,500 |
| Jul 17, 2023 | $52.59 | $52.81 | $51.14 | $51.14 | -0.95% | 9,200 |
| Jul 10, 2023 | $50.85 | $52.61 | $50.61 | $51.63 | -0.12% | 13,100 |
| Jul 3, 2023 | $51.87 | $52.62 | $50.74 | $51.69 | +1.10% | 21,800 |
| Jun 26, 2023 | $50.75 | $52.68 | $50.32 | $51.13 | -1.41% | 10,700 |
| Jun 20, 2023 | $52.37 | $52.37 | $51.86 | $51.86 | -0.21% | 900 |
| Jun 12, 2023 | $50.10 | $51.99 | $49.06 | $51.97 | +5.69% | 5,600 |
| Jun 5, 2023 | $51.17 | $51.17 | $49.17 | $49.17 | -3.04% | 3,400 |
| May 30, 2023 | $51.44 | $51.44 | $50.31 | $50.71 | -2.31% | 1,500 |
| May 22, 2023 | $52.01 | $52.33 | $50.35 | $51.91 | -2.59% | 19,400 |
| May 15, 2023 | $54.00 | $54.00 | $51.53 | $53.29 | -2.11% | 3,600 |
| May 8, 2023 | $56.76 | $56.76 | $54.00 | $54.44 | -1.63% | 22,000 |
| May 1, 2023 | $56.70 | $56.70 | $55.34 | $55.34 | -0.41% | 1,900 |
| Apr 24, 2023 | $54.57 | $55.57 | $53.58 | $55.57 | +1.04% | 5,600 |
| Apr 17, 2023 | $54.47 | $55.00 | $52.65 | $55.00 | +3.83% | 2,500 |
| Apr 10, 2023 | $53.19 | $54.04 | $52.39 | $52.97 | -0.41% | 9,000 |
| Apr 3, 2023 | $52.74 | $53.38 | $52.46 | $53.19 | +0.85% | 2,600 |
| Mar 27, 2023 | $50.66 | $52.74 | $50.66 | $52.74 | +4.11% | 14,600 |
| Mar 20, 2023 | $49.17 | $52.19 | $49.09 | $50.66 | +5.39% | 3,400 |
| Mar 13, 2023 | $49.12 | $49.22 | $47.95 | $48.07 | -1.42% | 17,200 |
| Mar 6, 2023 | $50.28 | $50.28 | $47.99 | $48.76 | -1.61% | 6,200 |
| Feb 27, 2023 | $51.08 | $51.08 | $48.92 | $49.56 | -2.98% | 6,800 |
| Feb 21, 2023 | $50.23 | $51.31 | $50.23 | $51.08 | +0.22% | 4,600 |
| Feb 13, 2023 | $51.89 | $52.26 | $50.48 | $50.97 | +5.42% | 17,400 |
| Feb 6, 2023 | $52.20 | $52.20 | $48.35 | $48.35 | -5.10% | 7,200 |
| Jan 30, 2023 | $49.16 | $51.97 | $49.16 | $50.95 | +2.54% | 5,500 |
| Jan 23, 2023 | $51.74 | $52.14 | $48.93 | $49.69 | +0.49% | 3,900 |
| Jan 17, 2023 | $51.40 | $51.77 | $49.45 | $49.45 | -2.47% | 3,800 |
| Jan 9, 2023 | $51.34 | $52.00 | $49.85 | $50.70 | +1.52% | 13,600 |
| Jan 3, 2023 | $50.57 | $50.84 | $49.94 | $49.94 | -1.98% | 3,300 |
| Dec 27, 2022 | $51.82 | $51.95 | $50.30 | $50.95 | +1.33% | 2,000 |
| Dec 19, 2022 | $51.12 | $52.60 | $49.59 | $50.28 | +0.56% | 4,500 |
| Dec 12, 2022 | $51.45 | $52.21 | $49.62 | $50.00 | -2.55% | 8,200 |
| Dec 5, 2022 | $51.42 | $52.94 | $49.93 | $51.31 | +0.12% | 16,100 |
| Nov 28, 2022 | $50.37 | $51.25 | $48.87 | $51.25 | +2.62% | 7,800 |
| Nov 21, 2022 | $47.63 | $50.30 | $47.63 | $49.94 | +3.91% | 6,200 |
| Nov 14, 2022 | $47.97 | $48.06 | $47.02 | $48.06 | +3.56% | 11,100 |
| Nov 7, 2022 | $46.26 | $47.83 | $45.43 | $46.41 | +0.89% | 15,700 |
| Oct 31, 2022 | $45.48 | $46.00 | $44.34 | $46.00 | +1.95% | 10,300 |
| Oct 24, 2022 | $45.43 | $45.71 | $43.36 | $45.12 | +3.58% | 5,300 |
| Oct 17, 2022 | $44.53 | $45.29 | $43.29 | $43.56 | +0.41% | 13,100 |
| Oct 10, 2022 | $43.29 | $44.46 | $41.90 | $43.38 | -0.28% | 13,000 |
| Oct 3, 2022 | $44.19 | $44.99 | $43.50 | $43.50 | -0.32% | 3,400 |
| Sep 26, 2022 | $43.73 | $44.66 | $43.06 | $43.64 | -5.93% | 8,500 |
| Sep 19, 2022 | $46.06 | $47.14 | $43.92 | $46.39 | +4.04% | 4,600 |
| Sep 12, 2022 | $47.66 | $47.67 | $44.29 | $44.59 | -3.00% | 17,600 |
| Sep 6, 2022 | $46.50 | $46.50 | $44.61 | $45.97 | +2.16% | 8,700 |
| Aug 29, 2022 | $46.76 | $47.70 | $45.00 | $45.00 | -3.06% | 4,100 |
| Aug 22, 2022 | $47.00 | $48.00 | $46.42 | $46.42 | -2.11% | 24,000 |
| Aug 15, 2022 | $47.67 | $48.22 | $47.09 | $47.42 | -1.52% | 6,400 |
| Aug 8, 2022 | $49.60 | $49.63 | $46.97 | $48.15 | -1.29% | 6,500 |
| Aug 1, 2022 | $49.85 | $49.85 | $48.10 | $48.78 | +0.72% | 3,500 |
| Jul 25, 2022 | $47.90 | $48.98 | $47.58 | $48.43 | +3.44% | 10,800 |
| Jul 18, 2022 | $48.38 | $48.38 | $46.20 | $46.82 | +0.26% | 5,800 |
| Jul 11, 2022 | $45.92 | $46.70 | $45.21 | $46.70 | +0.21% | 8,200 |
| Jul 5, 2022 | $44.91 | $47.85 | $44.91 | $46.60 | +3.76% | 5,900 |
| Jun 27, 2022 | $47.54 | $47.54 | $44.91 | $44.91 | -2.09% | 12,700 |
| Jun 21, 2022 | $46.04 | $46.38 | $44.05 | $45.87 | +1.73% | 5,900 |
| Jun 13, 2022 | $45.34 | $45.34 | $43.21 | $45.09 | +0.78% | 41,500 |
| Jun 6, 2022 | $48.69 | $48.69 | $44.74 | $44.74 | -4.93% | 4,400 |
| May 31, 2022 | $47.78 | $48.00 | $45.98 | $47.06 | +8.26% | 5,000 |
| May 23, 2022 | $44.65 | $45.01 | $43.30 | $43.47 | +0.49% | 18,300 |
| May 16, 2022 | $46.57 | $46.57 | $43.10 | $43.26 | -5.07% | 6,300 |
| May 9, 2022 | $44.19 | $46.44 | $44.19 | $45.57 | +1.81% | 13,400 |
| May 2, 2022 | $45.79 | $46.03 | $44.09 | $44.76 | -3.66% | 15,700 |
| Apr 25, 2022 | $46.42 | $46.72 | $44.78 | $46.46 | +3.02% | 7,900 |
| Apr 18, 2022 | $44.70 | $45.83 | $43.94 | $45.10 | +1.23% | 8,200 |
| Apr 11, 2022 | $45.50 | $45.73 | $44.28 | $44.55 | -3.09% | 4,200 |
| Apr 4, 2022 | $45.98 | $47.54 | $45.52 | $45.97 | +1.70% | 12,000 |
| Mar 28, 2022 | $44.91 | $46.47 | $44.91 | $45.20 | +0.44% | 5,400 |
| Mar 21, 2022 | $44.95 | $45.99 | $44.39 | $45.00 | 0.00% | 8,900 |
| Mar 14, 2022 | $43.85 | $46.61 | $43.83 | $45.00 | +2.41% | 24,600 |
| Mar 7, 2022 | $45.14 | $46.84 | $43.28 | $43.94 | -2.66% | 19,800 |
| Feb 28, 2022 | $50.89 | $52.19 | $45.14 | $45.14 | -12.01% | 15,400 |
| Feb 22, 2022 | $51.06 | $51.60 | $49.74 | $51.30 | -0.79% | 3,300 |
| Feb 14, 2022 | $52.05 | $52.68 | $51.65 | $51.71 | -1.15% | 4,000 |
| Feb 7, 2022 | $52.18 | $53.80 | $51.22 | $52.31 | +0.42% | 5,900 |
| Jan 31, 2022 | $52.15 | $53.04 | $50.81 | $52.09 | +1.74% | 8,700 |
| Jan 24, 2022 | $53.08 | $53.31 | $50.60 | $51.20 | +1.73% | 29,700 |
| Jan 18, 2022 | $49.65 | $50.33 | $46.52 | $50.33 | -6.62% | 13,100 |
| Jan 10, 2022 | $54.84 | $55.02 | $52.32 | $53.90 | +0.73% | 10,700 |
| Jan 3, 2022 | $53.90 | $54.08 | $52.82 | $53.51 | -1.69% | 8,800 |
| Dec 27, 2021 | $53.30 | $54.43 | $52.42 | $54.43 | +1.47% | 11,700 |
| Dec 20, 2021 | $53.47 | $54.25 | $51.03 | $53.64 | +2.96% | 10,900 |
| Dec 13, 2021 | $53.63 | $54.26 | $51.41 | $52.10 | -1.01% | 38,800 |
| Dec 6, 2021 | $51.36 | $53.57 | $50.81 | $52.63 | +2.87% | 16,500 |
| Nov 29, 2021 | $52.08 | $53.19 | $50.37 | $51.16 | -1.43% | 158,100 |
| Nov 22, 2021 | $51.67 | $53.00 | $51.29 | $51.90 | +0.45% | 12,800 |
| Nov 15, 2021 | $53.30 | $53.30 | $50.67 | $51.67 | -3.31% | 18,500 |
| Nov 8, 2021 | $54.00 | $54.00 | $52.10 | $53.44 | +0.02% | 18,800 |
| Nov 1, 2021 | $54.17 | $54.42 | $52.79 | $53.43 | -1.55% | 6,200 |
| Oct 25, 2021 | $53.88 | $54.50 | $52.95 | $54.27 | -0.20% | 6,700 |
| Oct 18, 2021 | $52.54 | $54.38 | $52.19 | $54.38 | +4.24% | 37,400 |
| Oct 11, 2021 | $52.82 | $54.14 | $51.86 | $52.17 | -3.82% | 12,700 |
| Oct 4, 2021 | $54.86 | $54.86 | $51.87 | $54.24 | -0.99% | 8,700 |
| Sep 27, 2021 | $56.53 | $56.53 | $54.00 | $54.78 | -3.10% | 10,200 |
| Sep 20, 2021 | $54.05 | $56.53 | $54.05 | $56.53 | +3.36% | 17,600 |
| Sep 13, 2021 | $55.49 | $55.84 | $54.22 | $54.69 | +0.40% | 70,200 |
| Sep 7, 2021 | $54.47 | $55.02 | $54.47 | $54.47 | -1.75% | 3,200 |
| Aug 30, 2021 | $56.60 | $56.60 | $55.35 | $55.44 | -2.05% | 1,300 |
| Aug 23, 2021 | $56.75 | $56.75 | $54.72 | $56.60 | -2.41% | 4,700 |
| Aug 16, 2021 | $57.57 | $59.00 | $56.39 | $58.00 | -0.09% | 2,100 |
| Aug 9, 2021 | $56.93 | $58.37 | $56.19 | $58.05 | +3.79% | 4,100 |
| Aug 2, 2021 | $57.68 | $59.07 | $55.77 | $55.93 | -3.03% | 8,700 |
| Jul 26, 2021 | $57.06 | $57.87 | $54.78 | $57.68 | +2.03% | 6,200 |
| Jul 19, 2021 | $60.32 | $61.23 | $55.60 | $56.53 | -5.40% | 13,800 |
| Jul 12, 2021 | $58.82 | $61.10 | $58.82 | $59.76 | -1.06% | 5,900 |
| Jul 6, 2021 | $60.53 | $60.64 | $58.29 | $60.40 | +1.92% | 3,300 |
| Jun 28, 2021 | $60.68 | $60.68 | $57.70 | $59.26 | -2.34% | 4,700 |
| Jun 21, 2021 | $62.00 | $62.45 | $60.63 | $60.68 | +2.85% | 5,900 |
| Jun 14, 2021 | $59.52 | $62.45 | $59.00 | $59.00 | -0.74% | 4,700 |
| Jun 7, 2021 | $59.57 | $61.85 | $59.44 | $59.44 | -0.22% | 5,700 |
| Jun 1, 2021 | $61.00 | $62.35 | $59.09 | $59.57 | -0.40% | 4,900 |
| May 24, 2021 | $60.80 | $61.25 | $59.31 | $59.81 | -0.32% | 11,500 |
| May 17, 2021 | $61.71 | $62.96 | $59.30 | $60.00 | -1.80% | 4,600 |
| May 10, 2021 | $59.98 | $61.91 | $58.82 | $61.10 | +3.38% | 23,600 |
| May 3, 2021 | $58.88 | $59.32 | $58.50 | $59.10 | +2.04% | 4,700 |
| Apr 26, 2021 | $55.80 | $59.37 | $55.80 | $57.92 | +1.35% | 13,100 |
| Apr 19, 2021 | $58.45 | $58.45 | $57.09 | $57.15 | -0.64% | 3,500 |
| Apr 12, 2021 | $57.50 | $58.27 | $56.31 | $57.52 | +0.19% | 139,100 |
| Apr 5, 2021 | $57.90 | $58.32 | $55.55 | $57.41 | +1.52% | 8,000 |
| Mar 29, 2021 | $56.59 | $57.14 | $55.37 | $56.55 | +0.39% | 7,300 |
| Mar 22, 2021 | $56.19 | $56.36 | $55.20 | $56.33 | +1.42% | 3,000 |
| Mar 15, 2021 | $54.93 | $56.56 | $54.75 | $55.54 | +1.48% | 166,100 |
| Mar 8, 2021 | $53.03 | $55.50 | $53.03 | $54.73 | +1.28% | 23,400 |
| Mar 1, 2021 | $51.68 | $54.47 | $51.68 | $54.04 | +2.27% | 216,700 |
| Feb 22, 2021 | $53.58 | $55.54 | $52.04 | $52.84 | -4.91% | 10,400 |
| Feb 16, 2021 | $55.86 | $56.80 | $54.62 | $55.57 | +0.43% | 16,000 |
| Feb 8, 2021 | $54.82 | $55.75 | $53.09 | $55.33 | +0.34% | 54,100 |
| Feb 1, 2021 | $59.83 | $59.86 | $55.14 | $55.14 | -3.64% | 13,400 |
| Jan 25, 2021 | $59.04 | $61.64 | $57.22 | $57.22 | -5.42% | 9,600 |
| Jan 19, 2021 | $59.76 | $60.85 | $58.64 | $60.50 | +2.09% | 18,000 |
| Jan 11, 2021 | $60.00 | $60.69 | $58.01 | $59.26 | -2.85% | 20,400 |
| Jan 4, 2021 | $61.21 | $61.78 | $59.20 | $61.00 | -1.53% | 9,800 |
| Dec 28, 2020 | $60.00 | $61.95 | $58.11 | $61.95 | +6.79% | 6,400 |
| Dec 21, 2020 | $58.70 | $58.88 | $56.43 | $58.01 | -1.18% | 11,200 |
| Dec 14, 2020 | $59.36 | $59.87 | $57.51 | $58.70 | +1.56% | 34,500 |
| Dec 7, 2020 | $57.82 | $59.35 | $56.94 | $57.80 | +0.56% | 11,900 |
| Nov 30, 2020 | $61.41 | $61.41 | $57.34 | $57.48 | -6.31% | 2,500 |
| Nov 23, 2020 | $58.85 | $61.35 | $58.60 | $61.35 | +4.25% | 9,500 |
| Nov 16, 2020 | $62.00 | $62.86 | $58.85 | $58.85 | -4.71% | 6,200 |
| Nov 9, 2020 | $63.66 | $63.69 | $61.76 | $61.76 | +1.25% | 7,700 |
| Nov 2, 2020 | $58.75 | $62.50 | $58.66 | $61.00 | +7.04% | 5,100 |
| Oct 26, 2020 | $62.15 | $62.15 | $56.99 | $56.99 | -8.30% | 3,800 |
| Oct 19, 2020 | $63.50 | $63.50 | $61.68 | $62.15 | +0.29% | 1,300 |
| Oct 12, 2020 | $63.80 | $64.00 | $61.57 | $61.97 | -3.32% | 4,300 |
| Oct 5, 2020 | $63.27 | $64.10 | $61.11 | $64.10 | +3.27% | 146,300 |
| Sep 28, 2020 | $60.59 | $62.85 | $60.59 | $62.07 | +2.44% | 108,500 |
| Sep 21, 2020 | $59.83 | $60.59 | $59.58 | $60.59 | +0.08% | 4,700 |
| Sep 14, 2020 | $60.95 | $62.52 | $60.54 | $60.54 | -0.67% | 4,600 |
| Sep 8, 2020 | $58.70 | $62.13 | $58.70 | $60.95 | +3.83% | 5,600 |
| Aug 31, 2020 | $60.40 | $61.15 | $58.31 | $58.70 | -4.40% | 9,300 |
| Aug 24, 2020 | $60.36 | $61.63 | $58.80 | $61.40 | +2.85% | 3,800 |
| Aug 17, 2020 | $60.60 | $61.74 | $58.56 | $59.70 | +2.05% | 5,800 |
| Aug 10, 2020 | $59.99 | $60.80 | $58.50 | $58.50 | -0.10% | 6,300 |
| Aug 3, 2020 | $61.18 | $62.21 | $58.56 | $58.56 | -1.18% | 4,000 |
| Jul 27, 2020 | $60.34 | $61.80 | $59.26 | $59.26 | +0.85% | 13,200 |
| Jul 20, 2020 | $54.85 | $60.15 | $54.85 | $58.76 | +6.84% | 7,000 |
| Jul 13, 2020 | $53.28 | $55.95 | $52.80 | $55.00 | +3.23% | 3,600 |
| Jul 6, 2020 | $53.75 | $55.35 | $52.10 | $53.28 | -4.09% | 1,900 |
| Jun 29, 2020 | $56.31 | $56.31 | $53.10 | $55.55 | -1.35% | 2,300 |
| Jun 22, 2020 | $57.30 | $57.30 | $56.31 | $56.31 | -2.34% | 3,100 |
| Jun 15, 2020 | $54.00 | $57.66 | $53.05 | $57.66 | +6.66% | 3,400 |
| Jun 8, 2020 | $55.12 | $56.15 | $54.06 | $54.06 | -1.92% | 2,100 |
| Jun 1, 2020 | $54.60 | $55.90 | $54.10 | $55.12 | +3.55% | 3,500 |
| May 26, 2020 | $51.62 | $53.23 | $51.62 | $53.23 | +4.74% | 402,900 |
| May 18, 2020 | $52.19 | $52.38 | $50.82 | $50.82 | -1.89% | 4,900 |
| May 11, 2020 | $49.70 | $51.80 | $49.70 | $51.80 | +4.23% | 4,100 |
| May 4, 2020 | $50.28 | $50.92 | $49.39 | $49.70 | +3.01% | 9,600 |
| Apr 27, 2020 | $49.76 | $52.10 | $48.25 | $48.25 | -1.69% | 3,200 |
| Apr 20, 2020 | $52.87 | $54.65 | $49.08 | $49.08 | -6.01% | 5,600 |
| Apr 13, 2020 | $52.15 | $54.95 | $50.38 | $52.22 | +0.13% | 3,000 |
| Apr 6, 2020 | $50.72 | $52.15 | $50.06 | $52.15 | +10.49% | 3,200 |
| Mar 30, 2020 | $50.08 | $51.44 | $47.20 | $47.20 | +1.20% | 1,800 |
| Mar 23, 2020 | $46.35 | $49.17 | $43.53 | $46.64 | -3.08% | 43,500 |
| Mar 16, 2020 | $48.12 | $51.70 | $46.35 | $48.12 | 0.00% | 9,400 |
| Mar 9, 2020 | $56.75 | $56.75 | $48.12 | $48.12 | -18.04% | 1,500 |
| Mar 2, 2020 | $54.30 | $58.81 | $54.30 | $58.71 | +9.82% | 6,700 |
| Feb 24, 2020 | $59.39 | $59.39 | $53.46 | $53.46 | -9.98% | 1,300 |
| Feb 18, 2020 | $59.39 | $59.45 | $59.39 | $59.39 | 0.00% | 400 |
| Feb 10, 2020 | $61.00 | $61.08 | $59.39 | $59.39 | -2.64% | 1,100 |
| Feb 3, 2020 | $59.80 | $61.07 | $59.80 | $61.00 | +2.01% | 4,600 |
| Jan 27, 2020 | $57.90 | $59.80 | $57.90 | $59.80 | +3.28% | 700 |
| Jan 21, 2020 | $57.69 | $58.30 | $57.69 | $57.90 | +0.36% | 200 |
| Jan 13, 2020 | $56.90 | $57.80 | $55.70 | $57.69 | +1.39% | 3,000 |
| Jan 6, 2020 | $58.20 | $58.20 | $55.52 | $56.90 | -2.23% | 700 |
| Dec 30, 2019 | $57.50 | $58.20 | $57.50 | $58.20 | +2.83% | 600 |
| Dec 23, 2019 | $56.60 | $57.69 | $56.60 | $56.60 | -7.24% | 6,700 |
| Dec 16, 2019 | $61.02 | $61.02 | $61.02 | $61.02 | +0.78% | 200 |
| Dec 9, 2019 | $60.20 | $60.55 | $58.55 | $60.55 | +2.21% | 1,400 |
| Dec 2, 2019 | $58.05 | $59.31 | $58.05 | $59.24 | +2.05% | 800 |
| Nov 25, 2019 | $58.65 | $58.65 | $58.05 | $58.05 | -1.86% | 1,300 |
| Nov 18, 2019 | $59.25 | $59.85 | $58.86 | $59.15 | -0.17% | 3,300 |
| Nov 11, 2019 | $59.90 | $59.96 | $58.75 | $59.25 | -2.15% | 2,000 |
| Nov 4, 2019 | $59.75 | $60.55 | $58.60 | $60.55 | +2.28% | 5,400 |
| Oct 28, 2019 | $59.20 | $59.20 | $59.20 | $59.20 | -1.00% | 1,400 |
| Oct 21, 2019 | $59.75 | $60.20 | $58.75 | $59.80 | +0.08% | 4,800 |
| Oct 14, 2019 | $58.65 | $59.75 | $58.60 | $59.75 | +1.88% | 2,200 |
| Oct 7, 2019 | $60.33 | $60.33 | $58.45 | $58.65 | -2.78% | 900 |
| Sep 30, 2019 | $59.55 | $60.33 | $59.55 | $60.33 | -1.02% | 900 |
| Sep 23, 2019 | $61.44 | $61.45 | $60.95 | $60.95 | -0.80% | 600 |
| Sep 16, 2019 | $63.35 | $63.35 | $60.99 | $61.44 | -3.01% | 43,800 |
| Sep 9, 2019 | $64.05 | $64.05 | $60.87 | $63.35 | -1.09% | 2,100 |
| Sep 3, 2019 | $62.60 | $65.18 | $62.60 | $64.05 | +2.32% | 43,100 |
| Aug 26, 2019 | $60.45 | $63.80 | $60.45 | $62.60 | +3.56% | 2,200 |
| Aug 19, 2019 | $58.86 | $62.26 | $58.86 | $60.45 | +2.70% | 2,400 |
| Aug 12, 2019 | $59.20 | $59.20 | $58.84 | $58.86 | -0.49% | 3,000 |
| Aug 5, 2019 | $59.45 | $59.45 | $59.15 | $59.15 | -4.60% | 2,100 |
| Jul 29, 2019 | $62.00 | $62.00 | $62.00 | $62.00 | 0.00% | 500 |
| Jul 22, 2019 | $63.36 | $63.36 | $62.00 | $62.00 | -2.44% | 700 |
| Jul 15, 2019 | $62.54 | $63.55 | $62.54 | $63.55 | +1.44% | 600 |
| Jul 8, 2019 | $62.80 | $62.81 | $62.45 | $62.65 | -1.88% | 1,400 |
| Jul 1, 2019 | $61.70 | $63.85 | $61.70 | $63.85 | +3.48% | 600 |
| Jun 24, 2019 | $63.50 | $63.50 | $61.70 | $61.70 | +0.18% | 6,600 |
| Jun 17, 2019 | $62.75 | $63.01 | $61.59 | $61.59 | -1.85% | 1,100 |
| Jun 10, 2019 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 1,800 |
| Jun 3, 2019 | $60.97 | $62.75 | $60.97 | $62.75 | +2.92% | 900 |
| May 28, 2019 | $60.74 | $60.97 | $60.74 | $60.97 | +0.38% | 9,100 |
| May 20, 2019 | $60.93 | $62.00 | $60.45 | $60.74 | -0.34% | 1,900 |
| May 13, 2019 | $60.67 | $60.95 | $60.67 | $60.95 | +0.46% | 300 |
| May 6, 2019 | $59.25 | $60.80 | $59.25 | $60.67 | +1.12% | 3,200 |
| Apr 29, 2019 | $59.30 | $60.45 | $59.05 | $60.00 | +1.01% | 2,200 |
| Apr 22, 2019 | $58.40 | $59.40 | $58.40 | $59.40 | +1.71% | 400 |
| Apr 15, 2019 | $57.55 | $58.40 | $56.49 | $58.40 | +1.48% | 2,200 |
| Apr 8, 2019 | $56.86 | $57.65 | $56.67 | $57.55 | +1.21% | 2,600 |
| Apr 1, 2019 | $56.70 | $57.95 | $56.70 | $56.86 | -1.54% | 1,500 |
| Mar 25, 2019 | $56.51 | $57.75 | $56.51 | $57.75 | +2.19% | 1,800 |
| Mar 18, 2019 | $56.42 | $57.09 | $55.63 | $56.51 | +1.45% | 4,900 |
| Mar 11, 2019 | $53.95 | $55.70 | $53.95 | $55.70 | +3.24% | 2,000 |
| Mar 4, 2019 | $53.31 | $53.95 | $53.31 | $53.95 | +1.41% | 1,000 |
| Feb 25, 2019 | $54.28 | $54.60 | $53.20 | $53.20 | -1.39% | 1,300 |
| Feb 19, 2019 | $53.95 | $53.95 | $53.95 | $53.95 | 0.00% | 700 |
| Feb 11, 2019 | $53.50 | $54.85 | $53.50 | $53.95 | +0.84% | 2,900 |
| Feb 4, 2019 | $53.50 | $53.50 | $53.50 | $53.50 | 0.00% | 300 |
| Jan 28, 2019 | $51.85 | $53.50 | $51.85 | $53.50 | +3.14% | 3,000 |
| Jan 22, 2019 | $51.87 | $51.87 | $51.87 | $51.87 | 0.00% | 200 |
| Jan 14, 2019 | $52.20 | $52.65 | $51.87 | $51.87 | -1.29% | 1,400 |
| Jan 7, 2019 | $52.20 | $52.55 | $52.20 | $52.55 | +0.67% | 500 |
| Dec 31, 2018 | $51.61 | $52.73 | $51.61 | $52.20 | +1.14% | 9,300 |
| Dec 24, 2018 | $52.45 | $53.70 | $51.61 | $51.61 | -1.60% | 1,400 |
| Dec 17, 2018 | $54.75 | $54.75 | $52.11 | $52.45 | -4.20% | 2,700 |
| Dec 10, 2018 | $55.15 | $55.15 | $54.70 | $54.75 | -0.73% | 300 |
| Dec 3, 2018 | $53.95 | $55.15 | $53.86 | $55.15 | +3.61% | 2,200 |
| Nov 26, 2018 | $53.90 | $54.60 | $53.23 | $53.23 | -2.02% | 2,800 |
| Nov 19, 2018 | $54.53 | $54.53 | $53.85 | $54.33 | -1.20% | 700 |
| Nov 12, 2018 | $52.80 | $54.99 | $52.80 | $54.99 | +3.56% | 3,500 |
| Nov 5, 2018 | $52.57 | $53.60 | $52.46 | $53.10 | +1.01% | 4,400 |
| Oct 29, 2018 | $54.70 | $54.70 | $52.57 | $52.57 | -3.89% | 900 |
| Oct 22, 2018 | $51.50 | $54.70 | $51.50 | $54.70 | +6.21% | 1,000 |
| Oct 15, 2018 | $52.10 | $53.50 | $51.50 | $51.50 | -5.78% | 2,400 |
| Oct 8, 2018 | $54.66 | $54.66 | $54.66 | $54.66 | 0.00% | 0 |
| Oct 1, 2018 | $54.66 | $54.66 | $54.66 | $54.66 | +0.37% | 400 |
| Sep 24, 2018 | $55.59 | $55.59 | $54.36 | $54.46 | -2.03% | 2,600 |
| Sep 17, 2018 | $55.98 | $56.52 | $55.59 | $55.59 | -0.70% | 4,700 |
| Sep 10, 2018 | $55.36 | $55.98 | $55.36 | $55.98 | +1.12% | 1,000 |
| Sep 4, 2018 | $55.63 | $55.63 | $55.36 | $55.36 | -4.35% | 300 |
| Aug 27, 2018 | $56.50 | $57.88 | $56.50 | $57.88 | +2.44% | 200 |
| Aug 20, 2018 | $56.55 | $56.55 | $56.11 | $56.50 | -0.09% | 3,600 |
| Aug 13, 2018 | $56.89 | $56.89 | $55.86 | $56.55 | -0.60% | 3,100 |
| Aug 6, 2018 | $57.74 | $57.74 | $56.89 | $56.89 | -1.47% | 300 |
| Jul 30, 2018 | $56.40 | $57.74 | $56.40 | $57.74 | +3.96% | 1,400 |
| Jul 23, 2018 | $55.54 | $55.54 | $55.54 | $55.54 | 0.00% | 0 |
| Jul 16, 2018 | $54.61 | $55.54 | $54.50 | $55.54 | +1.70% | 8,500 |
| Jul 9, 2018 | $54.61 | $54.61 | $54.61 | $54.61 | 0.00% | 0 |
| Jul 2, 2018 | $54.61 | $54.61 | $54.61 | $54.61 | -0.62% | 500 |
| Jun 25, 2018 | $54.26 | $54.95 | $54.26 | $54.95 | +1.27% | 300 |
| Jun 18, 2018 | $53.32 | $54.26 | $53.24 | $54.26 | +1.76% | 800 |
| Jun 11, 2018 | $54.51 | $55.63 | $53.32 | $53.32 | -2.18% | 2,700 |
| Jun 4, 2018 | $55.59 | $55.59 | $54.51 | $54.51 | -1.18% | 3,000 |
| May 29, 2018 | $55.16 | $55.16 | $55.16 | $55.16 | 0.00% | 0 |
| May 21, 2018 | $54.91 | $55.35 | $54.91 | $55.16 | +0.46% | 700 |
| May 14, 2018 | $56.74 | $56.74 | $54.91 | $54.91 | -3.23% | 150,100 |
| May 7, 2018 | $53.05 | $56.74 | $53.05 | $56.74 | +6.96% | 500 |
| Apr 30, 2018 | $55.49 | $55.49 | $53.05 | $53.05 | -3.46% | 2,700 |
| Apr 23, 2018 | $54.90 | $55.20 | $54.90 | $54.95 | +0.09% | 2,800 |
| Apr 16, 2018 | $55.79 | $56.25 | $54.90 | $54.90 | -1.60% | 1,500 |
| Apr 9, 2018 | $55.95 | $55.95 | $55.79 | $55.79 | -0.29% | 11,800 |
| Apr 2, 2018 | $55.25 | $55.95 | $54.75 | $55.95 | +1.27% | 1,300 |
| Mar 26, 2018 | $52.65 | $55.25 | $52.65 | $55.25 | +5.64% | 1,000 |
| Mar 19, 2018 | $53.18 | $53.18 | $52.30 | $52.30 | -1.65% | 1,200 |
| Mar 12, 2018 | $53.93 | $53.93 | $53.18 | $53.18 | +2.27% | 1,100 |
| Mar 5, 2018 | $53.08 | $53.08 | $52.00 | $52.00 | -2.03% | 300 |
| Feb 26, 2018 | $53.08 | $53.08 | $53.08 | $53.08 | 0.00% | 0 |
| Feb 20, 2018 | $52.33 | $53.08 | $51.75 | $53.08 | -1.94% | 2,400 |
| Feb 12, 2018 | $50.53 | $54.24 | $50.53 | $54.13 | +7.12% | 2,000 |
| Feb 5, 2018 | $52.93 | $54.97 | $50.53 | $50.53 | -10.22% | 4,400 |
| Jan 29, 2018 | $56.20 | $56.63 | $55.90 | $56.28 | +0.14% | 1,200 |
| Jan 22, 2018 | $56.78 | $56.99 | $56.20 | $56.20 | -0.34% | 2,900 |
| Jan 16, 2018 | $55.33 | $56.39 | $55.33 | $56.39 | +4.33% | 400 |
| Jan 8, 2018 | $55.63 | $55.63 | $53.75 | $54.05 | -2.84% | 3,800 |
| Jan 2, 2018 | $55.75 | $55.75 | $54.35 | $55.63 | -0.22% | 800 |
| Dec 26, 2017 | $54.84 | $55.75 | $54.84 | $55.75 | +1.66% | 4,600 |
| Dec 18, 2017 | $55.30 | $55.71 | $54.84 | $54.84 | -0.83% | 1,100 |
| Dec 11, 2017 | $56.08 | $56.08 | $55.30 | $55.30 | -1.39% | 4,300 |
| Dec 4, 2017 | $56.19 | $56.19 | $56.08 | $56.08 | -0.20% | 200 |
| Nov 27, 2017 | $57.20 | $57.20 | $55.47 | $56.19 | -1.77% | 3,000 |
| Nov 20, 2017 | $55.25 | $57.20 | $55.25 | $57.20 | +4.95% | 2,700 |
| Nov 13, 2017 | $55.30 | $55.63 | $54.50 | $54.50 | -1.45% | 3,500 |
| Nov 6, 2017 | $55.50 | $55.50 | $55.10 | $55.30 | -0.36% | 600 |
| Oct 30, 2017 | $55.90 | $57.10 | $55.50 | $55.50 | -0.72% | 2,000 |
| Oct 23, 2017 | $54.14 | $55.90 | $53.90 | $55.90 | -0.09% | 1,400 |
| Oct 16, 2017 | $59.25 | $59.25 | $55.95 | $55.95 | -5.57% | 1,300 |
| Oct 9, 2017 | $57.75 | $59.25 | $57.30 | $59.25 | +2.78% | 5,200 |
| Oct 2, 2017 | $58.55 | $58.55 | $57.35 | $57.65 | -1.52% | 4,800 |
| Sep 25, 2017 | $58.10 | $58.60 | $56.84 | $58.54 | +0.76% | 7,800 |
| Sep 18, 2017 | $58.60 | $59.65 | $57.64 | $58.10 | -0.85% | 6,800 |
| Sep 11, 2017 | $59.40 | $59.55 | $58.15 | $58.60 | -1.10% | 10,100 |
| Sep 5, 2017 | $58.70 | $59.25 | $58.18 | $59.25 | +0.94% | 5,900 |
| Aug 28, 2017 | $58.15 | $58.90 | $57.58 | $58.70 | +0.95% | 3,300 |
| Aug 21, 2017 | $57.90 | $58.15 | $57.90 | $58.15 | +1.93% | 800 |
| Aug 14, 2017 | $57.35 | $57.80 | $57.05 | $57.05 | -0.52% | 1,600 |
| Aug 7, 2017 | $56.60 | $57.70 | $56.60 | $57.35 | +0.09% | 4,700 |
| Jul 31, 2017 | $57.50 | $57.50 | $56.40 | $57.30 | -0.35% | 2,300 |
| Jul 24, 2017 | $55.50 | $57.50 | $55.50 | $57.50 | +3.60% | 600 |
| Jul 17, 2017 | $55.73 | $55.73 | $55.50 | $55.50 | -0.41% | 600 |
| Jul 10, 2017 | $53.40 | $55.73 | $53.40 | $55.73 | +4.36% | 1,400 |
| Jul 3, 2017 | $53.40 | $53.40 | $53.40 | $53.40 | 0.00% | 0 |
| Jun 26, 2017 | $55.05 | $55.20 | $53.19 | $53.40 | -1.29% | 4,600 |
| Jun 19, 2017 | $54.24 | $54.24 | $54.10 | $54.10 | -0.26% | 1,100 |
| Jun 12, 2017 | $54.10 | $54.24 | $53.79 | $54.24 | -2.53% | 1,200 |
| Jun 5, 2017 | $56.33 | $56.33 | $55.65 | $55.65 | -0.34% | 700 |
| May 30, 2017 | $55.08 | $55.84 | $55.08 | $55.84 | +1.94% | 1,800 |
| May 22, 2017 | $54.78 | $54.78 | $54.78 | $54.78 | +0.79% | 100 |
| May 15, 2017 | $53.00 | $54.35 | $53.00 | $54.35 | +2.55% | 1,600 |
| May 8, 2017 | $52.15 | $53.00 | $52.15 | $53.00 | +2.65% | 46,100 |
| May 1, 2017 | $51.04 | $51.63 | $51.04 | $51.63 | +1.16% | 800 |
| Apr 24, 2017 | $50.20 | $51.09 | $50.20 | $51.04 | +1.67% | 1,700 |
| Apr 17, 2017 | $50.17 | $50.44 | $50.17 | $50.20 | -0.30% | 500 |
| Apr 10, 2017 | $49.65 | $50.35 | $49.65 | $50.35 | +1.51% | 600 |
| Apr 3, 2017 | $49.60 | $49.68 | $48.55 | $49.60 | 0.00% | 3,100 |
| Mar 27, 2017 | $50.55 | $50.55 | $49.60 | $49.60 | -0.60% | 10,400 |
| Mar 20, 2017 | $50.20 | $50.53 | $49.77 | $49.90 | +0.71% | 5,700 |
| Mar 13, 2017 | $48.80 | $50.00 | $48.35 | $49.55 | +1.75% | 5,000 |
| Mar 6, 2017 | $46.74 | $48.97 | $46.74 | $48.70 | +4.19% | 7,700 |
| Feb 27, 2017 | $47.05 | $47.86 | $46.74 | $46.74 | -0.11% | 4,500 |
| Feb 21, 2017 | $44.15 | $47.09 | $44.10 | $46.79 | -0.83% | 66,500 |
| Feb 13, 2017 | $41.06 | $48.20 | $40.50 | $47.18 | +14.79% | 8,300 |
| Feb 6, 2017 | $40.19 | $41.11 | $40.19 | $41.10 | +2.14% | 3,400 |
| Jan 30, 2017 | $40.45 | $40.45 | $40.24 | $40.24 | -0.52% | 100 |
| Jan 23, 2017 | $41.25 | $41.74 | $40.00 | $40.45 | -1.22% | 3,500 |
| Jan 17, 2017 | $41.37 | $41.37 | $40.60 | $40.95 | -1.02% | 3,600 |
| Jan 9, 2017 | $39.50 | $41.37 | $39.50 | $41.37 | +4.73% | 4,700 |
| Jan 3, 2017 | $39.92 | $39.92 | $39.50 | $39.50 | -2.49% | 700 |
| Dec 27, 2016 | $39.64 | $41.20 | $39.64 | $40.51 | +2.19% | 700 |
| Dec 19, 2016 | $39.39 | $40.30 | $39.36 | $39.64 | +2.06% | 23,900 |
| Dec 12, 2016 | $38.80 | $40.75 | $38.80 | $38.84 | +0.10% | 925,000 |
| Dec 5, 2016 | $39.63 | $39.63 | $38.15 | $38.80 | +0.26% | 337,600 |
| Nov 28, 2016 | $39.50 | $39.50 | $38.54 | $38.70 | -2.03% | 8,800 |
| Nov 21, 2016 | $38.30 | $39.50 | $38.24 | $39.50 | +3.32% | 4,100 |
| Nov 14, 2016 | $39.56 | $39.56 | $38.23 | $38.23 | -2.35% | 2,900 |
| Nov 7, 2016 | $41.56 | $41.56 | $39.15 | $39.15 | – | 2,200 |
Seasonality
UNLYF 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 | -0.6% | 0.8% | 0.3% | 2.7% | 2.0% | -0.0% | 3.9% | 1.9% | -3.3% | -1.3% | 2.7% | 0.7% |
| Months up | 5 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 9 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 1.4% | 9.4% | -20.3% | -2.2% | 0.7% | 3.3% | 6.5% | 4.5% | -6.7% | 6.8% | ||
| 2025 | -2.9% | -1.2% | 7.2% | 5.8% | 0.1% | -3.6% | -1.5% | 8.8% | -9.9% | 2.1% | 5.0% | 6.7% |
| 2024 | 2.8% | 0.2% | 4.1% | 2.1% | 5.3% | 0.4% | 11.4% | 8.1% | -2.4% | -2.4% | 1.2% | -5.0% |
| 2023 | -0.6% | -2.1% | 7.4% | 5.4% | -8.7% | 1.6% | 3.6% | -1.7% | -4.4% | -7.6% | 6.3% | -0.8% |
| 2022 | -6.3% | 2.9% | -13.1% | 2.8% | 4.3% | -4.9% | 6.0% | -5.7% | -3.6% | 3.6% | 10.1% | 3.3% |
| 2021 | -7.6% | -6.8% | 4.9% | 4.5% | 4.2% | -0.7% | -2.9% | -1.0% | -4.0% | -0.1% | -2.5% | 3.9% |
| 2020 | 4.0% | -9.9% | -3.8% | 0.3% | 4.0% | 5.8% | 5.2% | -0.3% | 7.3% | -8.6% | 5.8% | 2.7% |
| 2019 | 3.7% | 0.2% | 8.6% | 4.7% | 1.6% | 1.2% | 0.5% | 1.7% | -4.9% | 0.2% | -1.9% | -0.9% |
| 2018 | 0.3% | -4.2% | 4.1% | 0.4% | 0.2% | -0.4% | 2.6% | 3.4% | -5.9% | -2.4% | 0.1% | -3.0% |
| 2017 | -0.7% | 20.0% | 3.6% | 2.9% | 7.9% | -3.1% | 7.7% | 0.9% | 1.7% | -4.5% | 0.7% | -0.2% |