Unum Group (UNM) stock
UNMNYSEAccident & Health InsuranceFiscal year ends December 31Also trades as UNMA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 11/308% above fair value
$91.14−0.45 (-0.49%)
Close on Oct 30, 2026Market cap $14.58BP/E 21.2Yield 1.93%
Price history
Unum share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$91.14
-0.49% on the day
52-week range
$69.02 – $96.77
-5.8% from the high
Change over 52 weeks
+24.0%
From $73.50 on Oct 30, 2025
Average volume
1.58M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $92.44 | $92.58 | $87.58 | $91.14 | +0.95% | 6,962,928 |
| Oct 19, 2026 | $92.09 | $94.16 | $89.71 | $90.28 | -2.11% | 6,533,227 |
| Oct 12, 2026 | $90.94 | $93.86 | $89.54 | $92.23 | +0.61% | 8,098,642 |
| Oct 5, 2026 | $87.00 | $93.89 | $87.00 | $91.67 | +3.50% | 10,005,029 |
| Sep 28, 2026 | $91.37 | $92.50 | $85.79 | $88.57 | -3.82% | 6,680,424 |
| Sep 21, 2026 | $95.98 | $96.13 | $91.03 | $92.09 | -3.26% | 8,733,579 |
| Sep 14, 2026 | $94.80 | $96.75 | $93.42 | $95.19 | +0.82% | 17,704,441 |
| Sep 8, 2026 | $95.00 | $95.69 | $92.78 | $94.42 | -1.49% | 5,774,315 |
| Aug 31, 2026 | $92.74 | $96.77 | $91.24 | $95.85 | +3.01% | 6,585,900 |
| Aug 24, 2026 | $87.89 | $93.45 | $87.89 | $93.05 | +6.02% | 6,783,367 |
| Aug 17, 2026 | $93.58 | $94.45 | $86.54 | $87.77 | -5.96% | 5,614,558 |
| Aug 10, 2026 | $90.35 | $94.55 | $89.80 | $93.33 | +3.06% | 6,227,446 |
| Aug 3, 2026 | $86.07 | $91.50 | $85.94 | $90.56 | +5.17% | 7,602,039 |
| Jul 27, 2026 | $86.59 | $88.19 | $82.12 | $86.11 | -0.13% | 10,840,492 |
| Jul 20, 2026 | $89.03 | $89.59 | $84.67 | $86.22 | -3.18% | 5,878,759 |
| Jul 13, 2026 | $88.23 | $90.41 | $87.75 | $89.05 | +1.77% | 6,160,033 |
| Jul 6, 2026 | $91.99 | $91.99 | $85.51 | $87.50 | -5.24% | 8,807,725 |
| Jun 29, 2026 | $89.33 | $92.36 | $88.57 | $92.34 | +2.46% | 4,729,831 |
| Jun 22, 2026 | $90.33 | $91.47 | $87.48 | $90.12 | +0.16% | 6,606,151 |
| Jun 15, 2026 | $92.45 | $93.22 | $89.61 | $89.98 | -2.97% | 9,944,888 |
| Jun 8, 2026 | $86.34 | $92.97 | $86.01 | $92.73 | +6.78% | 8,472,633 |
| Jun 1, 2026 | $82.93 | $86.88 | $82.56 | $86.84 | +4.34% | 5,086,344 |
| May 26, 2026 | $83.88 | $84.90 | $82.23 | $83.23 | -1.53% | 4,644,957 |
| May 18, 2026 | $81.72 | $85.27 | $81.72 | $84.52 | +3.53% | 5,516,990 |
| May 11, 2026 | $81.14 | $82.00 | $80.06 | $81.64 | +0.94% | 5,278,177 |
| May 4, 2026 | $80.43 | $82.21 | $79.41 | $80.88 | +0.05% | 5,624,113 |
| Apr 27, 2026 | $77.28 | $81.89 | $77.12 | $80.84 | +4.34% | 9,025,208 |
| Apr 20, 2026 | $79.41 | $80.20 | $76.47 | $77.48 | -2.70% | 8,235,574 |
| Apr 13, 2026 | $76.13 | $80.55 | $76.11 | $79.63 | +3.86% | 5,027,952 |
| Apr 6, 2026 | $73.94 | $77.64 | $73.94 | $76.67 | +3.37% | 5,049,519 |
| Mar 30, 2026 | $73.75 | $74.61 | $71.72 | $74.17 | +1.74% | 5,765,484 |
| Mar 23, 2026 | $74.06 | $75.17 | $72.63 | $72.90 | +0.52% | 5,493,241 |
| Mar 16, 2026 | $72.47 | $75.66 | $72.02 | $72.52 | +0.50% | 18,972,380 |
| Mar 9, 2026 | $72.35 | $74.04 | $70.63 | $72.16 | -1.85% | 8,943,927 |
| Mar 2, 2026 | $71.50 | $74.49 | $69.02 | $73.52 | +2.50% | 8,115,992 |
| Feb 23, 2026 | $74.02 | $74.54 | $70.49 | $71.73 | -2.61% | 8,559,462 |
| Feb 17, 2026 | $71.55 | $74.50 | $71.48 | $73.65 | +2.81% | 5,092,059 |
| Feb 9, 2026 | $74.34 | $75.71 | $69.80 | $71.64 | -3.92% | 9,001,527 |
| Feb 2, 2026 | $76.05 | $78.42 | $69.94 | $74.56 | -1.86% | 11,206,046 |
| Jan 26, 2026 | $76.25 | $77.20 | $74.75 | $75.97 | -0.17% | 6,384,402 |
| Jan 20, 2026 | $75.68 | $76.95 | $75.22 | $76.10 | +0.01% | 4,145,366 |
| Jan 12, 2026 | $80.15 | $81.16 | $75.07 | $76.09 | -5.23% | 7,886,343 |
| Jan 5, 2026 | $76.20 | $80.89 | $75.90 | $80.29 | +3.96% | 5,637,509 |
| Dec 29, 2025 | $78.91 | $79.36 | $76.53 | $77.23 | -2.04% | 3,181,588 |
| Dec 22, 2025 | $79.06 | $79.80 | $78.45 | $78.84 | -0.50% | 2,776,762 |
| Dec 15, 2025 | $76.04 | $80.21 | $76.04 | $79.24 | +2.75% | 11,131,559 |
| Dec 8, 2025 | $73.68 | $77.19 | $71.72 | $77.12 | +3.81% | 9,337,063 |
| Dec 1, 2025 | $75.71 | $76.15 | $73.03 | $74.29 | -2.21% | 6,987,610 |
| Nov 24, 2025 | $75.49 | $77.30 | $74.88 | $75.97 | +0.41% | 4,693,182 |
| Nov 17, 2025 | $76.69 | $77.88 | $75.24 | $75.66 | -1.70% | 5,991,585 |
| Nov 10, 2025 | $78.02 | $78.76 | $75.91 | $76.97 | -1.51% | 4,616,212 |
| Nov 3, 2025 | $72.91 | $78.99 | $72.21 | $78.15 | +6.44% | 12,422,658 |
| Oct 27, 2025 | $76.55 | $76.70 | $72.79 | $73.42 | -3.50% | 7,646,301 |
| Oct 20, 2025 | $75.75 | $77.37 | $75.31 | $76.08 | +0.82% | 4,369,106 |
| Oct 13, 2025 | $76.32 | $77.06 | $73.60 | $75.46 | -0.51% | 5,158,760 |
| Oct 6, 2025 | $79.57 | $79.93 | $75.70 | $75.85 | -4.50% | 5,131,502 |
| Sep 29, 2025 | $78.46 | $79.74 | $76.87 | $79.42 | +1.48% | 4,653,705 |
| Sep 22, 2025 | $75.85 | $78.43 | $75.29 | $78.26 | +2.69% | 5,882,886 |
| Sep 15, 2025 | $75.21 | $77.00 | $73.51 | $76.21 | +1.29% | 9,871,888 |
| Sep 8, 2025 | $73.56 | $75.65 | $72.44 | $75.24 | +2.01% | 7,985,284 |
| Sep 2, 2025 | $69.46 | $73.95 | $68.70 | $73.76 | +5.58% | 9,536,555 |
| Aug 25, 2025 | $69.66 | $70.02 | $68.73 | $69.86 | -0.09% | 4,797,139 |
| Aug 18, 2025 | $68.43 | $70.60 | $68.28 | $69.92 | +1.60% | 4,980,346 |
| Aug 11, 2025 | $69.81 | $71.19 | $68.71 | $68.82 | -0.82% | 5,921,776 |
| Aug 4, 2025 | $70.01 | $71.00 | $68.28 | $69.39 | -0.49% | 8,158,110 |
| Jul 28, 2025 | $80.65 | $81.67 | $68.79 | $69.73 | -13.66% | 15,904,237 |
| Jul 21, 2025 | $81.06 | $81.34 | $79.69 | $80.76 | -0.44% | 5,417,802 |
| Jul 14, 2025 | $80.10 | $81.59 | $78.97 | $81.12 | +1.35% | 5,373,126 |
| Jul 7, 2025 | $82.03 | $83.13 | $79.05 | $80.04 | -2.53% | 6,022,143 |
| Jun 30, 2025 | $80.38 | $82.44 | $80.36 | $82.12 | +2.06% | 5,149,388 |
| Jun 23, 2025 | $79.03 | $80.84 | $77.99 | $80.46 | +1.49% | 6,076,784 |
| Jun 16, 2025 | $78.48 | $79.45 | $76.61 | $79.28 | +1.39% | 8,004,652 |
| Jun 9, 2025 | $81.40 | $81.40 | $77.32 | $78.19 | -4.04% | 6,157,239 |
| Jun 2, 2025 | $81.56 | $83.07 | $79.39 | $81.48 | -0.28% | 4,881,911 |
| May 26, 2025 | $78.79 | $82.00 | $78.79 | $81.71 | +2.30% | 4,248,917 |
| May 19, 2025 | $81.98 | $82.52 | $78.79 | $79.87 | -2.78% | 4,115,780 |
| May 12, 2025 | $81.87 | $82.46 | $79.05 | $82.15 | +2.09% | 5,459,423 |
| May 5, 2025 | $78.96 | $81.67 | $78.23 | $80.47 | +1.08% | 4,958,559 |
| Apr 28, 2025 | $78.89 | $79.94 | $73.17 | $79.61 | +1.45% | 7,613,154 |
| Apr 21, 2025 | $75.80 | $80.48 | $73.36 | $78.47 | +3.43% | 6,751,504 |
| Apr 14, 2025 | $76.83 | $78.29 | $75.38 | $75.87 | +0.81% | 7,190,589 |
| Apr 7, 2025 | $69.07 | $77.46 | $66.81 | $75.26 | +5.75% | 10,467,208 |
| Mar 31, 2025 | $79.52 | $83.21 | $70.67 | $71.17 | -11.04% | 9,734,490 |
| Mar 24, 2025 | $81.85 | $84.48 | $79.42 | $80.00 | -1.65% | 6,869,232 |
| Mar 17, 2025 | $79.36 | $82.30 | $79.36 | $81.34 | +3.18% | 16,619,168 |
| Mar 10, 2025 | $77.70 | $79.97 | $76.24 | $78.83 | -0.27% | 7,194,495 |
| Mar 3, 2025 | $82.21 | $83.25 | $76.62 | $79.04 | -3.95% | 9,282,005 |
| Feb 24, 2025 | $74.59 | $83.96 | $74.38 | $82.29 | +11.11% | 7,983,464 |
| Feb 18, 2025 | $74.48 | $75.63 | $73.66 | $74.06 | -0.40% | 4,904,504 |
| Feb 10, 2025 | $76.83 | $77.53 | $74.31 | $74.36 | -3.37% | 5,038,972 |
| Feb 3, 2025 | $75.00 | $79.43 | $74.02 | $76.95 | +0.92% | 7,591,933 |
| Jan 27, 2025 | $75.09 | $77.69 | $74.68 | $76.25 | +1.65% | 4,400,247 |
| Jan 21, 2025 | $75.19 | $76.26 | $74.81 | $75.01 | +0.04% | 3,420,960 |
| Jan 13, 2025 | $71.56 | $75.50 | $71.54 | $74.98 | +4.43% | 5,877,783 |
| Jan 6, 2025 | $73.31 | $73.98 | $71.31 | $71.80 | -1.78% | 4,881,322 |
| Dec 30, 2024 | $72.38 | $73.69 | $72.20 | $73.10 | -0.12% | 4,459,496 |
| Dec 23, 2024 | $71.45 | $74.03 | $71.45 | $73.19 | +1.64% | 2,135,021 |
| Dec 16, 2024 | $73.43 | $74.04 | $70.37 | $72.01 | -2.47% | 12,185,254 |
| Dec 9, 2024 | $74.94 | $75.54 | $72.03 | $73.83 | -1.51% | 5,785,508 |
| Dec 2, 2024 | $77.01 | $77.17 | $74.76 | $74.96 | -2.52% | 6,117,817 |
| Nov 25, 2024 | $75.75 | $77.63 | $75.15 | $76.90 | +1.40% | 4,779,707 |
| Nov 18, 2024 | $73.27 | $76.31 | $71.02 | $75.84 | +3.62% | 7,140,402 |
| Nov 11, 2024 | $70.10 | $73.24 | $69.80 | $73.19 | +5.43% | 6,362,719 |
| Nov 4, 2024 | $64.25 | $70.41 | $63.98 | $69.42 | +8.27% | 7,282,504 |
| Oct 28, 2024 | $61.95 | $64.91 | $61.37 | $64.12 | +3.97% | 9,508,733 |
| Oct 21, 2024 | $63.60 | $63.92 | $61.42 | $61.67 | -3.07% | 5,387,840 |
| Oct 14, 2024 | $62.96 | $64.52 | $62.57 | $63.62 | +1.42% | 4,573,612 |
| Oct 7, 2024 | $61.45 | $63.25 | $60.39 | $62.73 | +1.92% | 5,497,524 |
| Sep 30, 2024 | $58.79 | $61.70 | $58.09 | $61.55 | +4.94% | 5,887,228 |
| Sep 23, 2024 | $57.46 | $59.01 | $57.21 | $58.65 | +2.27% | 5,439,007 |
| Sep 16, 2024 | $55.46 | $57.57 | $55.41 | $57.35 | +4.23% | 8,588,818 |
| Sep 9, 2024 | $54.00 | $55.13 | $52.71 | $55.02 | +1.63% | 6,269,856 |
| Sep 3, 2024 | $55.36 | $55.69 | $53.96 | $54.14 | -2.43% | 5,229,815 |
| Aug 26, 2024 | $54.48 | $55.59 | $54.43 | $55.49 | +2.30% | 4,126,412 |
| Aug 19, 2024 | $54.85 | $55.21 | $53.68 | $54.24 | -1.44% | 5,306,798 |
| Aug 12, 2024 | $53.85 | $55.42 | $53.01 | $55.03 | +2.61% | 4,443,366 |
| Aug 5, 2024 | $52.55 | $53.83 | $51.80 | $53.63 | -0.50% | 4,825,977 |
| Jul 29, 2024 | $53.47 | $58.17 | $53.26 | $53.90 | +1.24% | 8,956,336 |
| Jul 22, 2024 | $53.54 | $54.35 | $53.05 | $53.24 | -0.58% | 5,326,870 |
| Jul 15, 2024 | $52.20 | $54.66 | $52.19 | $53.55 | +3.14% | 6,246,058 |
| Jul 8, 2024 | $50.17 | $52.20 | $50.03 | $51.92 | +4.24% | 5,499,155 |
| Jul 1, 2024 | $51.62 | $51.73 | $49.63 | $49.81 | -2.54% | 5,291,074 |
| Jun 24, 2024 | $51.00 | $51.34 | $49.80 | $51.11 | +0.51% | 6,281,934 |
| Jun 17, 2024 | $48.59 | $50.87 | $48.38 | $50.85 | +4.89% | 5,291,932 |
| Jun 10, 2024 | $51.53 | $51.65 | $48.41 | $48.48 | -6.34% | 4,987,680 |
| Jun 3, 2024 | $53.98 | $54.19 | $51.32 | $51.76 | -3.90% | 4,717,758 |
| May 28, 2024 | $52.39 | $53.87 | $51.93 | $53.86 | +2.26% | 4,465,952 |
| May 20, 2024 | $53.11 | $53.23 | $52.18 | $52.67 | -0.79% | 3,204,872 |
| May 13, 2024 | $53.11 | $53.36 | $52.19 | $53.09 | 0.00% | 3,788,213 |
| May 6, 2024 | $51.93 | $53.19 | $51.48 | $53.09 | +2.85% | 4,072,569 |
| Apr 29, 2024 | $50.82 | $52.30 | $50.34 | $51.62 | +1.71% | 8,134,310 |
| Apr 22, 2024 | $51.69 | $52.21 | $50.54 | $50.75 | -1.19% | 4,316,211 |
| Apr 15, 2024 | $50.93 | $51.48 | $49.69 | $51.36 | +2.11% | 5,281,658 |
| Apr 8, 2024 | $53.57 | $53.81 | $49.88 | $50.30 | -6.38% | 7,368,571 |
| Apr 1, 2024 | $54.00 | $54.57 | $53.31 | $53.73 | +0.13% | 5,054,528 |
| Mar 25, 2024 | $52.15 | $53.97 | $52.15 | $53.66 | +2.93% | 4,009,267 |
| Mar 18, 2024 | $52.05 | $53.22 | $51.87 | $52.13 | +0.04% | 5,409,077 |
| Mar 11, 2024 | $50.32 | $52.17 | $49.90 | $52.11 | +3.39% | 9,059,662 |
| Mar 4, 2024 | $49.62 | $51.78 | $49.42 | $50.40 | +2.23% | 8,006,263 |
| Feb 26, 2024 | $49.36 | $49.92 | $49.02 | $49.30 | -0.56% | 12,581,545 |
| Feb 20, 2024 | $48.63 | $50.05 | $48.53 | $49.58 | +1.74% | 4,066,733 |
| Feb 12, 2024 | $47.86 | $49.18 | $47.65 | $48.73 | +2.10% | 6,142,874 |
| Feb 5, 2024 | $47.26 | $47.92 | $46.64 | $47.73 | +0.82% | 5,969,537 |
| Jan 29, 2024 | $47.41 | $49.98 | $46.39 | $47.34 | -0.15% | 12,148,761 |
| Jan 22, 2024 | $46.16 | $47.51 | $46.16 | $47.41 | +2.91% | 6,368,216 |
| Jan 16, 2024 | $45.24 | $46.20 | $44.83 | $46.07 | +1.57% | 4,740,119 |
| Jan 8, 2024 | $45.72 | $46.04 | $44.83 | $45.36 | -1.05% | 5,638,830 |
| Jan 2, 2024 | $45.28 | $46.83 | $45.16 | $45.84 | +1.37% | 6,525,099 |
| Dec 26, 2023 | $44.93 | $45.48 | $44.71 | $45.22 | +0.62% | 2,564,808 |
| Dec 18, 2023 | $43.89 | $45.23 | $43.65 | $44.94 | +3.19% | 5,087,617 |
| Dec 11, 2023 | $43.33 | $45.76 | $43.04 | $43.55 | +1.68% | 11,595,868 |
| Dec 4, 2023 | $42.98 | $43.50 | $42.09 | $42.83 | -0.58% | 5,849,694 |
| Nov 27, 2023 | $43.00 | $43.29 | $41.97 | $43.08 | -0.21% | 7,034,114 |
| Nov 20, 2023 | $42.35 | $43.43 | $42.13 | $43.17 | +1.34% | 4,269,967 |
| Nov 13, 2023 | $43.42 | $43.66 | $41.86 | $42.60 | -1.96% | 13,089,857 |
| Nov 6, 2023 | $43.83 | $43.98 | $43.06 | $43.45 | -0.39% | 8,874,621 |
| Oct 30, 2023 | $48.31 | $49.02 | $41.75 | $43.62 | -9.31% | 13,914,606 |
| Oct 23, 2023 | $48.96 | $49.11 | $47.56 | $48.10 | -1.72% | 4,210,102 |
| Oct 16, 2023 | $50.33 | $52.15 | $48.70 | $48.94 | -2.00% | 6,195,167 |
| Oct 9, 2023 | $49.39 | $50.73 | $49.09 | $49.94 | +0.75% | 3,901,645 |
| Oct 2, 2023 | $49.14 | $49.76 | $47.38 | $49.57 | +0.77% | 4,148,133 |
| Sep 25, 2023 | $49.96 | $50.36 | $48.74 | $49.19 | -1.54% | 3,991,410 |
| Sep 18, 2023 | $48.42 | $50.23 | $48.15 | $49.96 | +2.95% | 4,811,047 |
| Sep 11, 2023 | $48.36 | $49.25 | $47.82 | $48.53 | +0.81% | 8,256,339 |
| Sep 5, 2023 | $49.38 | $49.38 | $47.58 | $48.14 | -2.71% | 4,760,186 |
| Aug 28, 2023 | $48.98 | $49.85 | $48.98 | $49.48 | +1.02% | 3,873,531 |
| Aug 21, 2023 | $49.11 | $49.41 | $47.94 | $48.98 | +0.39% | 3,595,253 |
| Aug 14, 2023 | $49.33 | $49.50 | $48.64 | $48.79 | -0.93% | 4,281,344 |
| Aug 7, 2023 | $50.71 | $51.13 | $48.51 | $49.25 | -2.13% | 4,167,859 |
| Jul 31, 2023 | $49.02 | $51.15 | $47.79 | $50.32 | +3.03% | 7,556,655 |
| Jul 24, 2023 | $48.69 | $49.25 | $48.27 | $48.84 | +0.27% | 4,204,294 |
| Jul 17, 2023 | $47.26 | $49.33 | $47.12 | $48.71 | +3.05% | 4,858,491 |
| Jul 10, 2023 | $48.95 | $49.01 | $46.90 | $47.27 | -3.55% | 6,253,079 |
| Jul 3, 2023 | $47.69 | $49.50 | $47.31 | $49.01 | +2.75% | 4,402,877 |
| Jun 26, 2023 | $45.92 | $48.06 | $45.88 | $47.70 | +4.19% | 4,709,865 |
| Jun 20, 2023 | $45.16 | $46.49 | $44.77 | $45.78 | +0.84% | 4,837,059 |
| Jun 12, 2023 | $45.32 | $46.31 | $44.95 | $45.40 | -0.22% | 6,044,495 |
| Jun 5, 2023 | $44.50 | $45.90 | $43.83 | $45.50 | +1.36% | 4,998,569 |
| May 30, 2023 | $45.30 | $45.59 | $43.23 | $44.89 | -1.34% | 6,199,792 |
| May 22, 2023 | $46.51 | $46.73 | $44.75 | $45.50 | -1.83% | 4,065,370 |
| May 15, 2023 | $44.33 | $46.99 | $44.04 | $46.35 | +5.41% | 7,731,076 |
| May 8, 2023 | $45.00 | $45.45 | $43.31 | $43.97 | -0.48% | 6,455,077 |
| May 1, 2023 | $41.93 | $45.00 | $40.04 | $44.18 | +4.69% | 10,415,690 |
| Apr 24, 2023 | $40.37 | $42.48 | $40.08 | $42.20 | +4.25% | 5,112,519 |
| Apr 17, 2023 | $39.87 | $41.65 | $39.71 | $40.48 | +1.12% | 5,476,082 |
| Apr 10, 2023 | $38.93 | $40.67 | $38.93 | $40.03 | +3.06% | 6,065,654 |
| Apr 3, 2023 | $39.71 | $39.98 | $38.34 | $38.84 | -1.82% | 5,653,668 |
| Mar 27, 2023 | $38.96 | $39.66 | $38.43 | $39.56 | +4.11% | 8,823,670 |
| Mar 20, 2023 | $38.24 | $40.14 | $36.72 | $38.00 | +3.68% | 10,802,939 |
| Mar 13, 2023 | $38.98 | $40.28 | $36.27 | $36.65 | -9.21% | 20,267,529 |
| Mar 6, 2023 | $45.09 | $45.98 | $40.07 | $40.37 | -11.10% | 8,736,134 |
| Feb 27, 2023 | $44.65 | $45.67 | $44.24 | $45.41 | +1.72% | 9,089,306 |
| Feb 21, 2023 | $42.78 | $44.87 | $41.83 | $44.64 | +4.27% | 7,885,137 |
| Feb 13, 2023 | $42.42 | $43.26 | $42.20 | $42.81 | +0.82% | 6,458,250 |
| Feb 6, 2023 | $41.68 | $42.89 | $41.28 | $42.46 | +2.19% | 7,741,959 |
| Jan 30, 2023 | $41.37 | $43.56 | $40.13 | $41.55 | -0.02% | 13,053,376 |
| Jan 23, 2023 | $40.31 | $41.79 | $40.17 | $41.56 | +3.13% | 4,305,393 |
| Jan 17, 2023 | $41.39 | $41.39 | $39.29 | $40.30 | -2.59% | 4,899,381 |
| Jan 9, 2023 | $40.91 | $41.46 | $40.13 | $41.37 | +0.56% | 4,394,051 |
| Jan 3, 2023 | $40.63 | $41.82 | $40.02 | $41.14 | +0.27% | 5,278,390 |
| Dec 27, 2022 | $41.22 | $41.44 | $40.53 | $41.03 | -0.12% | 2,839,421 |
| Dec 19, 2022 | $39.23 | $41.08 | $38.90 | $41.08 | +5.20% | 5,570,358 |
| Dec 12, 2022 | $39.85 | $40.50 | $38.69 | $39.05 | -2.35% | 9,945,881 |
| Dec 5, 2022 | $42.61 | $42.93 | $39.96 | $39.99 | -6.72% | 6,053,998 |
| Nov 28, 2022 | $41.16 | $43.28 | $40.99 | $42.87 | +3.30% | 6,602,342 |
| Nov 21, 2022 | $40.75 | $41.71 | $40.20 | $41.50 | +1.62% | 3,604,538 |
| Nov 14, 2022 | $40.52 | $41.54 | $39.51 | $40.84 | +0.84% | 9,310,106 |
| Nov 7, 2022 | $45.39 | $45.65 | $40.41 | $40.50 | -10.28% | 9,134,819 |
| Oct 31, 2022 | $45.78 | $46.64 | $44.07 | $45.14 | -2.06% | 7,830,214 |
| Oct 24, 2022 | $43.57 | $46.10 | $43.50 | $46.09 | +5.74% | 6,522,356 |
| Oct 17, 2022 | $42.61 | $43.68 | $41.83 | $43.59 | +4.36% | 8,435,487 |
| Oct 10, 2022 | $41.56 | $42.97 | $40.06 | $41.77 | +0.36% | 7,406,734 |
| Oct 3, 2022 | $39.35 | $41.74 | $38.58 | $41.62 | +7.27% | 7,097,950 |
| Sep 26, 2022 | $38.63 | $39.51 | $37.80 | $38.80 | -0.28% | 6,613,253 |
| Sep 19, 2022 | $39.61 | $41.11 | $38.19 | $38.91 | -2.77% | 7,639,556 |
| Sep 12, 2022 | $39.23 | $41.13 | $39.15 | $40.02 | +2.20% | 13,404,493 |
| Sep 6, 2022 | $37.73 | $39.50 | $37.21 | $39.16 | +4.07% | 6,753,713 |
| Aug 29, 2022 | $38.53 | $38.86 | $37.27 | $37.63 | -3.22% | 6,117,292 |
| Aug 22, 2022 | $39.04 | $40.25 | $38.78 | $38.88 | -1.72% | 5,625,620 |
| Aug 15, 2022 | $38.32 | $39.97 | $38.00 | $39.56 | +1.72% | 6,592,558 |
| Aug 8, 2022 | $36.02 | $38.90 | $35.90 | $38.89 | +8.33% | 6,843,324 |
| Aug 1, 2022 | $31.89 | $36.46 | $31.31 | $35.90 | +11.53% | 11,044,699 |
| Jul 25, 2022 | $32.43 | $33.34 | $31.26 | $32.19 | +0.37% | 6,595,099 |
| Jul 18, 2022 | $32.51 | $33.34 | $31.79 | $32.07 | -0.28% | 6,689,289 |
| Jul 11, 2022 | $33.62 | $34.18 | $31.39 | $32.16 | -3.89% | 7,362,708 |
| Jul 5, 2022 | $32.83 | $33.74 | $31.12 | $33.46 | -1.04% | 9,142,191 |
| Jun 27, 2022 | $34.28 | $35.27 | $33.17 | $33.81 | -1.40% | 8,010,482 |
| Jun 21, 2022 | $33.52 | $34.45 | $32.22 | $34.29 | +5.31% | 8,345,168 |
| Jun 13, 2022 | $34.31 | $34.45 | $32.03 | $32.56 | -7.37% | 14,071,517 |
| Jun 6, 2022 | $36.85 | $37.49 | $34.69 | $35.15 | -3.11% | 10,763,050 |
| May 31, 2022 | $36.20 | $36.94 | $35.84 | $36.28 | -0.82% | 6,694,807 |
| May 23, 2022 | $35.11 | $36.64 | $33.75 | $36.58 | +6.99% | 10,146,411 |
| May 16, 2022 | $34.27 | $36.51 | $33.41 | $34.19 | -0.87% | 11,476,217 |
| May 9, 2022 | $36.05 | $36.73 | $33.33 | $34.49 | -5.01% | 16,246,652 |
| May 2, 2022 | $30.73 | $36.51 | $30.21 | $36.31 | +18.97% | 14,767,443 |
| Apr 25, 2022 | $32.79 | $32.94 | $30.43 | $30.52 | -8.35% | 12,560,288 |
| Apr 18, 2022 | $32.55 | $34.28 | $32.51 | $33.30 | +1.65% | 11,719,493 |
| Apr 11, 2022 | $32.41 | $32.87 | $31.72 | $32.76 | +1.64% | 6,756,369 |
| Apr 4, 2022 | $31.34 | $32.33 | $30.52 | $32.23 | +1.93% | 13,541,513 |
| Mar 28, 2022 | $31.61 | $32.25 | $31.11 | $31.62 | -0.57% | 9,409,663 |
| Mar 21, 2022 | $29.72 | $32.15 | $29.23 | $31.80 | +7.91% | 11,389,342 |
| Mar 14, 2022 | $27.72 | $29.53 | $27.36 | $29.47 | +8.91% | 15,376,567 |
| Mar 7, 2022 | $27.22 | $28.15 | $26.33 | $27.06 | -1.67% | 11,243,679 |
| Feb 28, 2022 | $27.53 | $28.79 | $26.12 | $27.52 | -3.51% | 15,473,491 |
| Feb 22, 2022 | $28.59 | $28.89 | $26.36 | $28.52 | -1.04% | 11,630,928 |
| Feb 14, 2022 | $29.08 | $29.99 | $28.31 | $28.82 | -1.44% | 13,009,241 |
| Feb 7, 2022 | $27.27 | $30.07 | $27.14 | $29.24 | +7.74% | 15,291,760 |
| Jan 31, 2022 | $24.75 | $27.38 | $24.48 | $27.14 | +8.60% | 16,540,758 |
| Jan 24, 2022 | $25.03 | $26.85 | $24.23 | $24.99 | -2.76% | 13,931,289 |
| Jan 18, 2022 | $28.16 | $28.28 | $25.60 | $25.70 | -8.54% | 7,769,624 |
| Jan 10, 2022 | $27.99 | $28.14 | $26.98 | $28.10 | +0.75% | 9,920,843 |
| Jan 3, 2022 | $24.81 | $28.11 | $24.80 | $27.89 | +13.51% | 11,596,498 |
| Dec 27, 2021 | $24.47 | $25.03 | $24.26 | $24.57 | +0.41% | 4,772,551 |
| Dec 20, 2021 | $23.24 | $24.69 | $22.25 | $24.47 | +3.25% | 7,089,297 |
| Dec 13, 2021 | $23.87 | $24.67 | $23.30 | $23.70 | -1.29% | 14,183,936 |
| Dec 6, 2021 | $23.57 | $24.46 | $23.38 | $24.01 | +3.45% | 9,248,937 |
| Nov 29, 2021 | $24.82 | $24.91 | $22.37 | $23.21 | -5.07% | 14,450,131 |
| Nov 22, 2021 | $25.40 | $25.93 | $23.47 | $24.45 | -3.24% | 8,404,152 |
| Nov 15, 2021 | $26.63 | $26.81 | $25.01 | $25.27 | -4.61% | 9,874,354 |
| Nov 8, 2021 | $26.54 | $26.86 | $25.51 | $26.49 | +0.49% | 11,207,348 |
| Nov 1, 2021 | $25.71 | $27.12 | $24.79 | $26.36 | +3.49% | 16,675,577 |
| Oct 25, 2021 | $28.00 | $28.55 | $25.33 | $25.47 | -8.58% | 13,452,766 |
| Oct 18, 2021 | $27.25 | $28.64 | $27.23 | $27.86 | +1.38% | 8,857,009 |
| Oct 11, 2021 | $28.67 | $28.94 | $26.70 | $27.48 | -2.97% | 11,418,901 |
| Oct 4, 2021 | $25.85 | $28.61 | $25.78 | $28.32 | +9.56% | 21,275,042 |
| Sep 27, 2021 | $24.69 | $26.01 | $24.58 | $25.85 | +6.20% | 16,605,426 |
| Sep 20, 2021 | $23.87 | $24.76 | $23.30 | $24.34 | +0.29% | 23,473,044 |
| Sep 13, 2021 | $26.06 | $26.48 | $24.07 | $24.27 | -5.89% | 58,540,687 |
| Sep 7, 2021 | $26.31 | $26.95 | $25.78 | $25.79 | -2.35% | 8,419,681 |
| Aug 30, 2021 | $27.17 | $27.17 | $26.14 | $26.41 | -2.47% | 7,784,593 |
| Aug 23, 2021 | $25.75 | $27.18 | $25.75 | $27.08 | +6.49% | 6,385,591 |
| Aug 16, 2021 | $26.86 | $27.08 | $25.03 | $25.43 | -5.99% | 8,510,553 |
| Aug 9, 2021 | $26.50 | $27.56 | $26.12 | $27.05 | +1.58% | 7,355,026 |
| Aug 2, 2021 | $27.60 | $28.28 | $24.77 | $26.63 | -2.81% | 21,107,281 |
| Jul 26, 2021 | $27.60 | $28.25 | $27.26 | $27.40 | -0.47% | 10,545,696 |
| Jul 19, 2021 | $26.30 | $28.43 | $25.71 | $27.53 | +1.81% | 9,564,020 |
| Jul 12, 2021 | $27.77 | $28.37 | $26.95 | $27.04 | -3.12% | 7,216,852 |
| Jul 6, 2021 | $28.56 | $28.60 | $26.34 | $27.91 | -2.72% | 6,765,840 |
| Jun 28, 2021 | $29.15 | $29.20 | $27.99 | $28.69 | -2.18% | 6,768,702 |
| Jun 21, 2021 | $27.34 | $29.46 | $27.34 | $29.33 | +8.51% | 8,267,097 |
| Jun 14, 2021 | $30.48 | $30.70 | $26.97 | $27.03 | -11.17% | 12,033,230 |
| Jun 7, 2021 | $31.56 | $31.95 | $30.26 | $30.43 | -3.18% | 8,006,650 |
| Jun 1, 2021 | $31.42 | $31.98 | $31.08 | $31.43 | +1.49% | 5,688,214 |
| May 24, 2021 | $30.24 | $31.05 | $29.33 | $30.97 | +2.75% | 8,304,663 |
| May 17, 2021 | $30.64 | $31.13 | $29.36 | $30.14 | -1.95% | 9,563,237 |
| May 10, 2021 | $30.00 | $30.82 | $28.76 | $30.74 | +2.84% | 9,539,331 |
| May 3, 2021 | $28.79 | $30.23 | $28.23 | $29.89 | +5.77% | 9,420,383 |
| Apr 26, 2021 | $28.94 | $29.21 | $28.19 | $28.26 | -1.77% | 8,747,527 |
| Apr 19, 2021 | $29.23 | $29.41 | $27.85 | $28.77 | -1.13% | 7,581,356 |
| Apr 12, 2021 | $27.85 | $29.56 | $27.85 | $29.10 | +5.32% | 11,432,681 |
| Apr 5, 2021 | $28.52 | $28.69 | $27.10 | $27.63 | -1.81% | 9,710,518 |
| Mar 29, 2021 | $27.20 | $28.19 | $26.76 | $28.14 | +1.52% | 8,699,562 |
| Mar 22, 2021 | $27.60 | $27.97 | $25.73 | $27.72 | -0.61% | 12,803,813 |
| Mar 15, 2021 | $28.99 | $29.47 | $27.48 | $27.89 | -3.96% | 19,079,911 |
| Mar 8, 2021 | $29.23 | $30.34 | $28.28 | $29.04 | +0.87% | 13,418,335 |
| Mar 1, 2021 | $27.12 | $28.90 | $26.72 | $28.79 | +8.72% | 16,309,791 |
| Feb 22, 2021 | $25.54 | $28.17 | $25.54 | $26.48 | +3.40% | 13,306,075 |
| Feb 16, 2021 | $24.92 | $26.06 | $24.76 | $25.61 | +3.52% | 10,393,445 |
| Feb 8, 2021 | $23.39 | $25.14 | $23.20 | $24.74 | +5.95% | 9,802,711 |
| Feb 1, 2021 | $23.39 | $24.72 | $22.99 | $23.35 | +0.52% | 11,448,024 |
| Jan 25, 2021 | $25.05 | $25.35 | $23.14 | $23.23 | -8.54% | 15,382,282 |
| Jan 19, 2021 | $25.44 | $26.30 | $24.93 | $25.40 | +0.71% | 8,410,229 |
| Jan 11, 2021 | $23.07 | $25.54 | $22.88 | $25.22 | +8.05% | 10,054,427 |
| Jan 4, 2021 | $22.96 | $24.10 | $21.87 | $23.34 | +1.74% | 12,649,114 |
| Dec 28, 2020 | $22.11 | $23.05 | $22.02 | $22.94 | +4.65% | 5,854,497 |
| Dec 21, 2020 | $21.48 | $22.13 | $20.78 | $21.92 | +1.34% | 7,635,701 |
| Dec 14, 2020 | $23.82 | $23.99 | $21.28 | $21.63 | -7.05% | 19,553,702 |
| Dec 7, 2020 | $24.00 | $24.03 | $23.02 | $23.27 | -4.08% | 8,466,822 |
| Nov 30, 2020 | $22.86 | $24.33 | $22.20 | $24.26 | +4.84% | 12,386,670 |
| Nov 23, 2020 | $21.88 | $23.83 | $21.73 | $23.14 | +8.08% | 6,702,841 |
| Nov 16, 2020 | $21.82 | $22.26 | $20.54 | $21.41 | +2.54% | 11,910,730 |
| Nov 9, 2020 | $19.94 | $21.57 | $19.41 | $20.88 | +15.17% | 18,097,029 |
| Nov 2, 2020 | $18.11 | $19.58 | $17.58 | $18.13 | +2.66% | 15,908,014 |
| Oct 26, 2020 | $19.71 | $19.76 | $15.93 | $17.66 | -11.79% | 17,255,409 |
| Oct 19, 2020 | $18.69 | $20.22 | $18.42 | $20.02 | +7.35% | 10,728,409 |
| Oct 12, 2020 | $18.83 | $19.20 | $18.12 | $18.65 | -0.43% | 7,628,717 |
| Oct 5, 2020 | $18.00 | $19.26 | $17.97 | $18.73 | +5.94% | 11,026,839 |
| Sep 28, 2020 | $16.90 | $17.80 | $16.47 | $17.68 | +7.48% | 9,901,803 |
| Sep 21, 2020 | $17.76 | $17.93 | $15.79 | $16.45 | -9.91% | 11,268,139 |
| Sep 14, 2020 | $18.70 | $19.07 | $18.07 | $18.26 | -0.98% | 14,184,776 |
| Sep 8, 2020 | $19.60 | $19.67 | $18.08 | $18.44 | -7.34% | 11,041,472 |
| Aug 31, 2020 | $19.00 | $19.99 | $18.18 | $19.90 | +4.68% | 12,094,700 |
| Aug 24, 2020 | $17.75 | $19.14 | $17.62 | $19.01 | +7.77% | 8,121,275 |
| Aug 17, 2020 | $18.95 | $19.04 | $17.53 | $17.64 | -7.40% | 7,192,184 |
| Aug 10, 2020 | $18.10 | $19.84 | $18.08 | $19.05 | +6.25% | 12,600,277 |
| Aug 3, 2020 | $17.23 | $17.94 | $16.88 | $17.93 | +4.06% | 11,368,604 |
| Jul 27, 2020 | $18.00 | $18.75 | $16.90 | $17.23 | -4.96% | 14,202,042 |
| Jul 20, 2020 | $17.35 | $18.43 | $16.96 | $18.13 | +3.66% | 11,343,631 |
| Jul 13, 2020 | $16.69 | $17.98 | $16.36 | $17.49 | +6.32% | 13,293,906 |
| Jul 6, 2020 | $16.69 | $16.97 | $15.44 | $16.45 | +2.17% | 13,080,265 |
| Jun 29, 2020 | $15.84 | $16.85 | $15.51 | $16.10 | +3.74% | 11,917,833 |
| Jun 22, 2020 | $16.42 | $17.04 | $15.21 | $15.52 | -5.83% | 15,718,723 |
| Jun 15, 2020 | $16.29 | $18.46 | $15.91 | $16.48 | -3.51% | 28,166,065 |
| Jun 8, 2020 | $19.53 | $20.25 | $16.07 | $17.08 | -8.02% | 18,879,854 |
| Jun 1, 2020 | $15.12 | $19.46 | $14.96 | $18.57 | +22.57% | 19,349,457 |
| May 26, 2020 | $15.62 | $17.05 | $15.04 | $15.15 | +2.99% | 25,396,189 |
| May 18, 2020 | $14.87 | $15.38 | $14.39 | $14.71 | +5.22% | 12,986,172 |
| May 11, 2020 | $15.19 | $15.25 | $12.80 | $13.98 | -9.92% | 17,360,891 |
| May 4, 2020 | $16.14 | $17.06 | $14.16 | $15.52 | -5.94% | 18,885,204 |
| Apr 27, 2020 | $15.49 | $18.39 | $15.49 | $16.50 | +7.49% | 19,054,010 |
| Apr 20, 2020 | $14.97 | $15.57 | $14.20 | $15.35 | -1.03% | 14,763,204 |
| Apr 13, 2020 | $15.50 | $16.86 | $14.30 | $15.51 | -0.45% | 14,585,204 |
| Apr 6, 2020 | $14.80 | $16.93 | $13.86 | $15.58 | +15.75% | 16,614,004 |
| Mar 30, 2020 | $16.01 | $16.19 | $12.60 | $13.46 | -15.72% | 13,933,787 |
| Mar 23, 2020 | $10.62 | $17.06 | $9.58 | $15.97 | +51.23% | 21,548,807 |
| Mar 16, 2020 | $13.10 | $13.50 | $10.34 | $10.56 | -31.91% | 22,228,220 |
| Mar 9, 2020 | $18.51 | $19.24 | $13.56 | $15.51 | -24.89% | 23,449,785 |
| Mar 2, 2020 | $23.51 | $25.60 | $20.21 | $20.65 | -11.41% | 16,708,677 |
| Feb 24, 2020 | $28.97 | $28.99 | $22.61 | $23.31 | -22.22% | 15,812,044 |
| Feb 18, 2020 | $29.83 | $30.39 | $29.36 | $29.97 | -0.13% | 6,106,287 |
| Feb 10, 2020 | $29.33 | $30.42 | $29.00 | $30.01 | +1.87% | 9,098,267 |
| Feb 3, 2020 | $26.84 | $30.57 | $26.78 | $29.46 | +10.38% | 12,231,205 |
| Jan 27, 2020 | $27.38 | $27.95 | $26.42 | $26.69 | -5.02% | 10,959,262 |
| Jan 21, 2020 | $29.16 | $29.16 | $27.76 | $28.10 | -4.32% | 7,527,464 |
| Jan 13, 2020 | $28.81 | $29.63 | $28.40 | $29.37 | +2.26% | 7,062,512 |
| Jan 6, 2020 | $28.75 | $29.21 | $28.38 | $28.72 | -1.17% | 8,722,075 |
| Dec 30, 2019 | $28.96 | $29.67 | $28.70 | $29.06 | +0.76% | 6,409,358 |
| Dec 23, 2019 | $29.43 | $29.60 | $28.80 | $28.84 | -1.94% | 4,075,101 |
| Dec 16, 2019 | $30.70 | $30.90 | $29.12 | $29.41 | -3.07% | 16,276,083 |
| Dec 9, 2019 | $29.28 | $31.32 | $29.08 | $30.34 | +3.66% | 12,263,496 |
| Dec 2, 2019 | $30.87 | $31.23 | $28.77 | $29.27 | -4.78% | 12,146,338 |
| Nov 25, 2019 | $30.16 | $31.11 | $29.84 | $30.74 | +1.75% | 5,920,836 |
| Nov 18, 2019 | $29.51 | $30.50 | $28.79 | $30.21 | +1.72% | 10,121,093 |
| Nov 11, 2019 | $29.58 | $30.25 | $29.41 | $29.70 | -1.00% | 7,051,470 |
| Nov 4, 2019 | $28.98 | $30.38 | $28.84 | $30.00 | +4.75% | 7,638,687 |
| Oct 28, 2019 | $28.63 | $29.00 | $27.00 | $28.64 | +0.53% | 8,738,556 |
| Oct 21, 2019 | $28.66 | $29.46 | $28.34 | $28.49 | +0.78% | 5,849,410 |
| Oct 14, 2019 | $27.96 | $28.93 | $27.81 | $28.27 | -0.07% | 6,173,472 |
| Oct 7, 2019 | $27.14 | $28.76 | $26.42 | $28.29 | +3.82% | 9,408,332 |
| Sep 30, 2019 | $29.73 | $30.03 | $26.13 | $27.25 | -7.94% | 8,586,833 |
| Sep 23, 2019 | $29.13 | $29.94 | $28.94 | $29.60 | +0.51% | 7,838,774 |
| Sep 16, 2019 | $29.42 | $30.18 | $29.14 | $29.45 | -1.07% | 9,055,029 |
| Sep 9, 2019 | $26.75 | $30.21 | $26.68 | $29.77 | +12.42% | 13,925,354 |
| Sep 3, 2019 | $25.12 | $26.82 | $24.71 | $26.48 | +4.21% | 10,942,968 |
| Aug 26, 2019 | $26.48 | $26.57 | $24.89 | $25.41 | -2.68% | 14,007,536 |
| Aug 19, 2019 | $27.20 | $27.30 | $25.98 | $26.11 | -2.17% | 9,064,182 |
| Aug 12, 2019 | $27.89 | $28.39 | $25.69 | $26.69 | -5.76% | 9,428,234 |
| Aug 5, 2019 | $28.94 | $29.20 | $27.42 | $28.32 | -4.61% | 10,723,820 |
| Jul 29, 2019 | $32.83 | $33.20 | $29.49 | $29.69 | -9.98% | 10,023,710 |
| Jul 22, 2019 | $32.96 | $33.32 | $32.31 | $32.98 | +0.09% | 9,450,878 |
| Jul 15, 2019 | $33.25 | $33.35 | $32.36 | $32.95 | -0.39% | 12,925,737 |
| Jul 8, 2019 | $34.35 | $34.74 | $32.34 | $33.08 | -4.39% | 9,894,784 |
| Jul 1, 2019 | $34.04 | $35.09 | $33.77 | $34.60 | +3.13% | 5,855,212 |
| Jun 24, 2019 | $32.39 | $33.65 | $32.11 | $33.55 | +3.55% | 9,872,228 |
| Jun 17, 2019 | $33.01 | $33.61 | $31.85 | $32.40 | -1.97% | 10,747,101 |
| Jun 10, 2019 | $33.65 | $34.07 | $32.58 | $33.05 | -1.37% | 7,494,933 |
| Jun 3, 2019 | $31.46 | $33.89 | $31.43 | $33.51 | +6.41% | 9,600,862 |
| May 28, 2019 | $33.80 | $33.90 | $31.38 | $31.49 | -7.36% | 6,781,784 |
| May 20, 2019 | $34.67 | $35.48 | $32.97 | $33.99 | -2.30% | 8,576,774 |
| May 13, 2019 | $35.42 | $35.62 | $34.43 | $34.79 | -3.95% | 8,324,530 |
| May 6, 2019 | $36.39 | $36.84 | $35.12 | $36.22 | -1.60% | 10,030,468 |
| Apr 29, 2019 | $36.70 | $37.81 | $36.05 | $36.81 | +0.63% | 12,224,452 |
| Apr 22, 2019 | $36.47 | $37.28 | $35.45 | $36.58 | 0.00% | 9,140,772 |
| Apr 15, 2019 | $37.07 | $38.00 | $36.57 | $36.58 | -1.35% | 10,760,806 |
| Apr 8, 2019 | $34.84 | $37.38 | $34.58 | $37.08 | +6.12% | 10,648,727 |
| Apr 1, 2019 | $34.02 | $35.28 | $34.02 | $34.94 | +3.28% | 10,625,918 |
| Mar 25, 2019 | $33.43 | $34.05 | $33.06 | $33.83 | +1.38% | 7,936,448 |
| Mar 18, 2019 | $36.56 | $37.19 | $33.06 | $33.37 | -8.27% | 11,482,719 |
| Mar 11, 2019 | $36.22 | $36.69 | $35.94 | $36.38 | +0.97% | 10,577,248 |
| Mar 4, 2019 | $37.72 | $37.92 | $35.49 | $36.03 | -4.35% | 8,501,921 |
| Feb 25, 2019 | $37.60 | $38.29 | $37.18 | $37.67 | +1.07% | 7,922,584 |
| Feb 19, 2019 | $36.18 | $37.63 | $36.12 | $37.27 | +2.62% | 5,207,969 |
| Feb 11, 2019 | $35.23 | $36.50 | $34.77 | $36.32 | +3.56% | 8,044,315 |
| Feb 4, 2019 | $34.80 | $36.91 | $33.97 | $35.07 | +0.72% | 13,995,715 |
| Jan 28, 2019 | $34.06 | $35.04 | $33.23 | $34.82 | +1.31% | 11,520,225 |
| Jan 22, 2019 | $34.23 | $34.57 | $33.61 | $34.37 | -0.23% | 5,053,919 |
| Jan 14, 2019 | $32.08 | $34.55 | $32.02 | $34.45 | +6.43% | 7,418,168 |
| Jan 7, 2019 | $31.19 | $32.60 | $30.77 | $32.37 | +3.29% | 8,649,216 |
| Dec 31, 2018 | $29.14 | $31.40 | $28.73 | $31.34 | +8.07% | 9,081,125 |
| Dec 24, 2018 | $27.74 | $29.34 | $26.77 | $29.00 | +3.09% | 7,851,454 |
| Dec 17, 2018 | $29.40 | $30.16 | $28.02 | $28.13 | -5.25% | 17,277,070 |
| Dec 10, 2018 | $32.04 | $32.16 | $29.22 | $29.69 | -7.94% | 15,353,443 |
| Dec 3, 2018 | $36.60 | $36.84 | $31.43 | $32.25 | -10.19% | 12,628,695 |
| Nov 26, 2018 | $36.11 | $36.69 | $35.55 | $35.91 | +1.27% | 10,282,520 |
| Nov 19, 2018 | $36.08 | $36.30 | $34.32 | $35.46 | -1.80% | 8,095,623 |
| Nov 12, 2018 | $37.60 | $38.84 | $36.00 | $36.11 | -4.24% | 11,673,203 |
| Nov 5, 2018 | $37.13 | $38.51 | $37.12 | $37.71 | +1.45% | 11,308,284 |
| Oct 29, 2018 | $35.07 | $38.14 | $34.39 | $37.17 | +7.71% | 16,541,612 |
| Oct 22, 2018 | $37.80 | $37.85 | $33.27 | $34.51 | -8.34% | 13,250,592 |
| Oct 15, 2018 | $37.23 | $38.42 | $36.67 | $37.65 | +0.88% | 10,388,309 |
| Oct 8, 2018 | $39.45 | $40.63 | $36.51 | $37.32 | -5.33% | 13,071,259 |
| Oct 1, 2018 | $39.32 | $40.44 | $38.78 | $39.42 | +0.90% | 13,227,886 |
| Sep 24, 2018 | $40.49 | $40.76 | $38.32 | $39.07 | -3.55% | 14,089,374 |
| Sep 17, 2018 | $37.01 | $40.59 | $36.37 | $40.51 | +9.78% | 14,985,404 |
| Sep 10, 2018 | $36.56 | $37.16 | $35.00 | $36.90 | +0.96% | 9,694,634 |
| Sep 4, 2018 | $36.70 | $37.88 | $36.32 | $36.55 | -0.89% | 8,270,919 |
| Aug 27, 2018 | $35.80 | $37.45 | $35.44 | $36.88 | +3.71% | 11,282,647 |
| Aug 20, 2018 | $36.00 | $36.62 | $35.07 | $35.56 | -1.22% | 6,885,969 |
| Aug 13, 2018 | $35.15 | $36.21 | $34.71 | $36.00 | +2.33% | 6,813,937 |
| Aug 6, 2018 | $36.45 | $36.90 | $34.57 | $35.18 | -3.46% | 8,880,461 |
| Jul 30, 2018 | $38.83 | $41.28 | $35.33 | $36.44 | -6.08% | 12,622,114 |
| Jul 23, 2018 | $37.41 | $39.30 | $36.96 | $38.80 | +3.38% | 8,116,264 |
| Jul 16, 2018 | $37.81 | $38.36 | $37.05 | $37.53 | -0.35% | 5,898,129 |
| Jul 9, 2018 | $38.42 | $39.55 | $37.17 | $37.66 | -1.21% | 7,732,126 |
| Jul 2, 2018 | $36.78 | $38.28 | $36.76 | $38.12 | +3.05% | 5,401,310 |
| Jun 25, 2018 | $37.93 | $38.36 | $36.15 | $36.99 | -2.63% | 7,566,970 |
| Jun 18, 2018 | $38.79 | $38.94 | $37.70 | $37.99 | -2.94% | 7,704,100 |
| Jun 11, 2018 | $39.60 | $39.80 | $38.23 | $39.14 | -0.53% | 11,098,935 |
| Jun 4, 2018 | $39.09 | $39.64 | $37.98 | $39.35 | +0.59% | 9,590,301 |
| May 29, 2018 | $38.05 | $39.68 | $36.91 | $39.12 | +1.11% | 11,549,567 |
| May 21, 2018 | $38.95 | $39.14 | $38.11 | $38.69 | +0.16% | 6,894,053 |
| May 14, 2018 | $38.10 | $39.11 | $37.78 | $38.63 | +1.79% | 12,013,938 |
| May 7, 2018 | $39.94 | $39.98 | $37.57 | $37.95 | -4.79% | 16,018,316 |
| Apr 30, 2018 | $48.94 | $49.24 | $38.75 | $39.86 | -18.52% | 17,173,298 |
| Apr 23, 2018 | $49.11 | $49.33 | $47.73 | $48.92 | +0.08% | 5,317,289 |
| Apr 16, 2018 | $47.96 | $49.03 | $47.45 | $48.88 | +2.88% | 7,573,412 |
| Apr 9, 2018 | $47.00 | $48.48 | $46.38 | $47.51 | +1.97% | 6,780,765 |
| Apr 2, 2018 | $47.67 | $48.22 | $45.91 | $46.59 | -2.14% | 7,248,300 |
| Mar 26, 2018 | $47.86 | $48.62 | $46.70 | $47.61 | +1.34% | 6,548,215 |
| Mar 19, 2018 | $50.31 | $51.17 | $46.87 | $46.98 | -6.56% | 5,203,704 |
| Mar 12, 2018 | $51.15 | $51.33 | $49.38 | $50.28 | -1.78% | 7,060,416 |
| Mar 5, 2018 | $48.71 | $51.23 | $48.52 | $51.19 | +4.15% | 6,654,999 |
| Feb 26, 2018 | $51.96 | $53.06 | $47.79 | $49.15 | -4.99% | 8,571,392 |
| Feb 20, 2018 | $52.27 | $52.86 | $51.16 | $51.73 | -1.37% | 5,763,977 |
| Feb 12, 2018 | $49.59 | $53.10 | $49.27 | $52.45 | +6.58% | 10,407,092 |
| Feb 5, 2018 | $52.09 | $52.60 | $47.53 | $49.21 | -6.64% | 12,009,370 |
| Jan 29, 2018 | $55.79 | $56.28 | $50.40 | $52.71 | -5.44% | 12,426,970 |
| Jan 22, 2018 | $56.02 | $57.12 | $54.85 | $55.74 | -0.45% | 7,239,312 |
| Jan 16, 2018 | $58.19 | $58.19 | $55.37 | $55.99 | -4.44% | 8,567,610 |
| Jan 8, 2018 | $56.05 | $58.73 | $55.83 | $58.59 | +4.64% | 6,896,189 |
| Jan 2, 2018 | $55.44 | $56.22 | $54.60 | $55.99 | +2.00% | 5,890,828 |
| Dec 26, 2017 | $54.75 | $55.44 | $54.56 | $54.89 | +0.18% | 2,783,646 |
| Dec 18, 2017 | $54.51 | $55.43 | $53.84 | $54.79 | +1.41% | 8,821,814 |
| Dec 11, 2017 | $57.49 | $57.55 | $53.96 | $54.03 | -6.02% | 11,047,141 |
| Dec 4, 2017 | $57.35 | $57.50 | $56.07 | $57.49 | +1.79% | 4,198,572 |
| Nov 27, 2017 | $54.09 | $57.37 | $53.91 | $56.48 | +4.42% | 7,630,812 |
| Nov 20, 2017 | $53.64 | $54.22 | $53.46 | $54.09 | +1.18% | 3,248,783 |
| Nov 13, 2017 | $52.20 | $53.61 | $52.17 | $53.46 | +1.98% | 8,092,261 |
| Nov 6, 2017 | $52.74 | $53.36 | $52.16 | $52.42 | -0.08% | 7,178,484 |
| Oct 30, 2017 | $52.17 | $53.09 | $51.79 | $52.46 | +0.02% | 7,722,316 |
| Oct 23, 2017 | $52.33 | $53.15 | $51.94 | $52.45 | +0.31% | 5,699,338 |
| Oct 16, 2017 | $52.17 | $52.91 | $51.64 | $52.29 | +0.62% | 3,057,503 |
| Oct 9, 2017 | $52.66 | $52.68 | $51.57 | $51.97 | -1.08% | 4,239,812 |
| Oct 2, 2017 | $51.27 | $52.75 | $50.94 | $52.54 | +2.76% | 3,531,622 |
| Sep 25, 2017 | $49.96 | $51.50 | $49.96 | $51.13 | +2.02% | 3,890,731 |
| Sep 18, 2017 | $48.52 | $50.21 | $48.46 | $50.12 | +3.49% | 4,199,978 |
| Sep 11, 2017 | $47.80 | $48.61 | $47.56 | $48.43 | +2.80% | 5,368,926 |
| Sep 5, 2017 | $48.19 | $48.21 | $46.08 | $47.11 | -3.07% | 4,981,987 |
| Aug 28, 2017 | $48.56 | $48.78 | $47.50 | $48.60 | +0.10% | 3,918,454 |
| Aug 21, 2017 | $47.93 | $48.74 | $47.19 | $48.55 | +1.29% | 6,416,376 |
| Aug 14, 2017 | $50.25 | $50.57 | $47.75 | $47.93 | -3.56% | 6,672,951 |
| Aug 7, 2017 | $50.77 | $51.43 | $49.65 | $49.70 | -2.17% | 5,032,987 |
| Jul 31, 2017 | $50.10 | $51.10 | $49.81 | $50.80 | +2.01% | 5,918,069 |
| Jul 24, 2017 | $47.79 | $49.96 | $47.55 | $49.80 | +4.18% | 4,792,000 |
| Jul 17, 2017 | $47.55 | $48.41 | $47.07 | $47.80 | +0.29% | 4,118,807 |
| Jul 10, 2017 | $47.48 | $48.20 | $47.16 | $47.66 | +0.25% | 4,054,753 |
| Jul 3, 2017 | $47.05 | $47.98 | $46.79 | $47.54 | +1.95% | 3,909,411 |
| Jun 26, 2017 | $45.26 | $47.60 | $44.81 | $46.63 | +3.37% | 4,537,018 |
| Jun 19, 2017 | $47.67 | $47.96 | $44.95 | $45.11 | -5.03% | 6,362,789 |
| Jun 12, 2017 | $46.50 | $47.51 | $46.08 | $47.50 | +2.17% | 7,190,145 |
| Jun 5, 2017 | $45.24 | $46.54 | $43.55 | $46.49 | +2.81% | 7,506,016 |
| May 30, 2017 | $44.85 | $45.77 | $44.42 | $45.22 | +0.38% | 6,090,043 |
| May 22, 2017 | $45.72 | $45.92 | $44.97 | $45.05 | -0.97% | 5,891,077 |
| May 15, 2017 | $45.95 | $46.67 | $44.70 | $45.49 | -0.63% | 6,403,115 |
| May 8, 2017 | $46.68 | $47.06 | $45.59 | $45.78 | -1.72% | 5,053,909 |
| May 1, 2017 | $46.57 | $47.26 | $46.08 | $46.58 | +0.54% | 6,040,499 |
| Apr 24, 2017 | $46.70 | $47.56 | $46.31 | $46.33 | +1.78% | 8,150,181 |
| Apr 17, 2017 | $44.90 | $45.98 | $44.61 | $45.52 | +1.93% | 5,970,460 |
| Apr 10, 2017 | $46.26 | $46.61 | $44.65 | $44.66 | -3.67% | 4,349,142 |
| Apr 3, 2017 | $47.04 | $47.13 | $45.66 | $46.36 | -1.13% | 4,164,567 |
| Mar 27, 2017 | $44.71 | $47.15 | $44.51 | $46.89 | +2.40% | 6,601,367 |
| Mar 20, 2017 | $47.57 | $48.16 | $45.00 | $45.79 | -4.14% | 6,225,405 |
| Mar 13, 2017 | $48.38 | $48.71 | $47.59 | $47.77 | -2.13% | 7,249,953 |
| Mar 6, 2017 | $48.41 | $49.34 | $48.27 | $48.81 | -0.49% | 5,993,444 |
| Feb 27, 2017 | $48.48 | $50.27 | $48.23 | $49.05 | +1.18% | 6,941,385 |
| Feb 21, 2017 | $49.00 | $49.20 | $47.77 | $48.48 | -0.06% | 6,835,979 |
| Feb 13, 2017 | $47.77 | $49.36 | $47.53 | $48.51 | +2.36% | 7,083,200 |
| Feb 6, 2017 | $46.46 | $47.75 | $46.33 | $47.39 | +1.13% | 5,655,168 |
| Jan 30, 2017 | $45.79 | $47.24 | $44.82 | $46.86 | +1.98% | 6,654,506 |
| Jan 23, 2017 | $44.80 | $46.28 | $44.53 | $45.95 | +2.07% | 4,714,622 |
| Jan 17, 2017 | $44.21 | $45.30 | $43.58 | $45.02 | +0.51% | 5,215,835 |
| Jan 9, 2017 | $44.25 | $45.47 | $43.69 | $44.79 | -0.20% | 5,412,767 |
| Jan 3, 2017 | $44.71 | $45.15 | $43.69 | $44.88 | +2.16% | 5,878,796 |
| Dec 27, 2016 | $44.55 | $44.73 | $43.70 | $43.93 | -1.21% | 2,886,197 |
| Dec 19, 2016 | $43.55 | $44.89 | $43.33 | $44.47 | +2.11% | 5,400,980 |
| Dec 12, 2016 | $43.37 | $45.01 | $42.90 | $43.55 | -0.02% | 13,530,720 |
| Dec 5, 2016 | $43.08 | $44.48 | $42.66 | $43.56 | +1.97% | 8,095,941 |
| Nov 28, 2016 | $42.35 | $43.25 | $42.00 | $42.72 | -0.40% | 10,104,320 |
| Nov 21, 2016 | $42.92 | $43.47 | $42.16 | $42.89 | +0.80% | 5,283,740 |
| Nov 14, 2016 | $40.96 | $42.67 | $40.90 | $42.55 | – | 9,409,673 |
Seasonality
UNM 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 | 3.4% | 3.3% | -4.0% | 3.9% | -0.4% | 1.1% | 1.3% | -0.6% | 2.9% | 2.5% | 4.4% | -1.9% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -1.4% | -5.6% | 1.8% | 10.7% | 3.5% | 7.4% | -3.1% | 8.3% | -5.9% | 3.9% | ||
| 2025 | 5.0% | 7.9% | -1.0% | -4.2% | 5.2% | -1.2% | -10.6% | -2.7% | 11.3% | -5.0% | 3.5% | 2.0% |
| 2024 | 7.7% | 2.3% | 8.5% | -4.8% | 6.2% | -5.1% | 13.5% | -3.5% | 7.1% | 8.7% | 19.8% | -5.0% |
| 2023 | 3.3% | 6.0% | -11.2% | 7.6% | 3.0% | 9.8% | 2.7% | 1.2% | 0.0% | 0.2% | -12.1% | 5.2% |
| 2022 | 4.5% | 10.0% | 12.9% | -2.2% | 19.4% | -6.7% | -4.4% | 17.6% | 2.5% | 18.4% | -7.5% | -2.7% |
| 2021 | 2.4% | 14.0% | 5.1% | 2.6% | 9.6% | -8.3% | -2.5% | -2.8% | -5.9% | 2.8% | -9.3% | 6.4% |
| 2020 | -7.5% | -12.7% | -35.6% | 18.5% | -13.2% | 9.5% | 5.5% | 7.3% | -8.9% | 6.8% | 25.9% | 3.2% |
| 2019 | 19.2% | 7.5% | -9.4% | 9.9% | -14.7% | 6.5% | -3.9% | -20.5% | 17.0% | -6.4% | 11.6% | -5.1% |
| 2018 | -2.7% | -4.2% | -6.6% | 2.1% | -19.8% | -4.7% | 8.1% | -7.2% | 5.9% | -6.5% | -1.0% | -18.2% |
| 2017 | 3.9% | 7.5% | -4.0% | -0.8% | -2.9% | 3.7% | 8.0% | -3.9% | 6.1% | 2.2% | 8.8% | -3.1% |