Western Union CO (WU) stock
WUNYSEServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 13/3071% below fair value
$6.16−0.05 (-0.81%)
Close on Oct 30, 2026Market cap $1.92BP/E 5.0Yield 15.26%
Price history
Western Union share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$6.16
-0.81% on the day
52-week range
$5.87 – $10.35
-40.5% from the high
Change over 52 weeks
-34.6%
From $9.42 on Oct 30, 2025
Average volume
9.15M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $6.31 | $6.36 | $5.92 | $6.16 | -2.84% | 40,092,871 |
| Oct 19, 2026 | $6.13 | $6.47 | $6.08 | $6.34 | +2.76% | 34,745,637 |
| Oct 12, 2026 | $6.13 | $6.34 | $5.95 | $6.17 | +0.82% | 33,736,109 |
| Oct 5, 2026 | $6.01 | $6.34 | $6.01 | $6.12 | +2.00% | 37,540,991 |
| Sep 28, 2026 | $6.14 | $6.16 | $5.87 | $6.00 | -2.91% | 41,737,382 |
| Sep 21, 2026 | $6.23 | $6.37 | $5.94 | $6.18 | 0.00% | 49,392,510 |
| Sep 14, 2026 | $7.03 | $7.11 | $6.17 | $6.18 | -10.82% | 60,596,987 |
| Sep 8, 2026 | $7.21 | $7.21 | $6.83 | $6.93 | -3.48% | 24,909,062 |
| Aug 31, 2026 | $7.24 | $7.42 | $6.98 | $7.18 | -0.83% | 43,120,278 |
| Aug 24, 2026 | $7.32 | $7.49 | $7.17 | $7.24 | -0.82% | 32,276,351 |
| Aug 17, 2026 | $7.40 | $7.41 | $7.07 | $7.30 | -2.01% | 37,354,223 |
| Aug 10, 2026 | $7.01 | $7.52 | $6.89 | $7.45 | +5.23% | 44,227,647 |
| Aug 3, 2026 | $6.40 | $7.41 | $6.38 | $7.08 | +11.32% | 81,119,037 |
| Jul 27, 2026 | $8.23 | $8.39 | $6.27 | $6.36 | -22.63% | 98,928,936 |
| Jul 20, 2026 | $8.64 | $8.82 | $8.01 | $8.22 | -7.43% | 41,697,402 |
| Jul 13, 2026 | $7.89 | $8.95 | $7.76 | $8.88 | +13.27% | 47,771,624 |
| Jul 6, 2026 | $8.00 | $8.14 | $7.61 | $7.84 | -2.12% | 32,002,074 |
| Jun 29, 2026 | $7.54 | $8.02 | $7.52 | $8.01 | +6.23% | 28,644,496 |
| Jun 22, 2026 | $7.12 | $7.57 | $6.91 | $7.54 | +5.90% | 41,164,760 |
| Jun 15, 2026 | $7.59 | $7.75 | $7.10 | $7.12 | -5.70% | 39,838,097 |
| Jun 8, 2026 | $7.47 | $7.60 | $7.24 | $7.55 | +0.94% | 46,476,137 |
| Jun 1, 2026 | $8.13 | $8.27 | $7.38 | $7.48 | -8.00% | 46,925,481 |
| May 26, 2026 | $8.37 | $8.41 | $8.05 | $8.13 | -2.87% | 33,029,548 |
| May 18, 2026 | $8.37 | $8.61 | $8.22 | $8.37 | +0.36% | 33,248,233 |
| May 11, 2026 | $9.07 | $9.15 | $8.27 | $8.34 | -8.05% | 42,449,052 |
| May 4, 2026 | $9.28 | $9.47 | $8.93 | $9.07 | -1.52% | 32,389,096 |
| Apr 27, 2026 | $8.87 | $9.60 | $8.87 | $9.21 | +3.48% | 44,380,407 |
| Apr 20, 2026 | $9.43 | $9.64 | $7.95 | $8.90 | -6.12% | 83,621,086 |
| Apr 13, 2026 | $8.84 | $9.52 | $8.83 | $9.48 | +6.76% | 32,884,794 |
| Apr 6, 2026 | $8.70 | $9.09 | $8.68 | $8.88 | +1.95% | 30,756,884 |
| Mar 30, 2026 | $8.77 | $8.89 | $8.40 | $8.71 | -0.23% | 29,230,265 |
| Mar 23, 2026 | $9.14 | $9.39 | $8.67 | $8.73 | -3.22% | 37,444,029 |
| Mar 16, 2026 | $9.59 | $9.61 | $8.88 | $9.02 | -5.35% | 52,323,348 |
| Mar 9, 2026 | $9.60 | $9.94 | $9.44 | $9.53 | -2.16% | 43,568,552 |
| Mar 2, 2026 | $9.44 | $9.76 | $9.36 | $9.74 | +1.14% | 31,168,760 |
| Feb 23, 2026 | $9.25 | $9.79 | $8.96 | $9.63 | +3.88% | 56,386,890 |
| Feb 17, 2026 | $9.64 | $9.76 | $8.85 | $9.27 | -3.44% | 55,980,552 |
| Feb 9, 2026 | $10.24 | $10.35 | $9.53 | $9.60 | -6.61% | 42,598,800 |
| Feb 2, 2026 | $9.38 | $10.30 | $9.26 | $10.28 | +9.71% | 53,572,321 |
| Jan 26, 2026 | $9.49 | $9.59 | $9.20 | $9.37 | -1.26% | 37,674,255 |
| Jan 20, 2026 | $9.18 | $9.60 | $9.11 | $9.49 | +2.37% | 28,499,658 |
| Jan 12, 2026 | $9.73 | $9.76 | $9.15 | $9.27 | -4.33% | 38,729,440 |
| Jan 5, 2026 | $9.22 | $9.84 | $9.15 | $9.69 | +4.98% | 38,101,681 |
| Dec 29, 2025 | $9.39 | $9.42 | $9.20 | $9.23 | -1.81% | 20,145,398 |
| Dec 22, 2025 | $9.30 | $9.43 | $9.21 | $9.40 | -1.67% | 18,238,768 |
| Dec 15, 2025 | $9.84 | $9.87 | $9.52 | $9.56 | -2.55% | 51,609,341 |
| Dec 8, 2025 | $9.04 | $9.90 | $8.94 | $9.81 | +8.52% | 49,346,508 |
| Dec 1, 2025 | $8.72 | $9.10 | $8.58 | $9.04 | +2.84% | 34,505,917 |
| Nov 24, 2025 | $8.40 | $8.82 | $8.22 | $8.79 | +4.39% | 29,747,130 |
| Nov 17, 2025 | $8.83 | $8.94 | $8.14 | $8.42 | -4.64% | 41,995,133 |
| Nov 10, 2025 | $9.15 | $9.19 | $8.82 | $8.83 | -2.97% | 39,641,659 |
| Nov 3, 2025 | $9.33 | $9.73 | $8.86 | $9.10 | -2.47% | 52,497,702 |
| Oct 27, 2025 | $8.98 | $9.78 | $8.78 | $9.33 | +4.01% | 81,922,470 |
| Oct 20, 2025 | $8.32 | $9.22 | $8.04 | $8.97 | +8.20% | 66,667,414 |
| Oct 13, 2025 | $8.00 | $8.34 | $7.95 | $8.29 | +4.54% | 39,388,177 |
| Oct 6, 2025 | $8.00 | $8.25 | $7.87 | $7.93 | -1.00% | 48,232,866 |
| Sep 29, 2025 | $8.00 | $8.20 | $7.89 | $8.01 | +0.75% | 89,147,071 |
| Sep 22, 2025 | $8.12 | $8.22 | $7.85 | $7.95 | -2.33% | 42,352,477 |
| Sep 15, 2025 | $8.47 | $8.53 | $8.00 | $8.14 | -3.10% | 58,261,870 |
| Sep 8, 2025 | $8.81 | $8.81 | $8.38 | $8.40 | -4.98% | 39,554,829 |
| Sep 2, 2025 | $8.61 | $8.95 | $8.58 | $8.84 | +1.96% | 30,384,513 |
| Aug 25, 2025 | $8.66 | $8.70 | $8.38 | $8.67 | -0.12% | 44,634,183 |
| Aug 18, 2025 | $8.36 | $8.77 | $8.29 | $8.68 | +3.83% | 52,032,475 |
| Aug 11, 2025 | $8.11 | $8.53 | $8.10 | $8.36 | +3.98% | 45,094,933 |
| Aug 4, 2025 | $7.94 | $8.19 | $7.89 | $8.04 | +1.52% | 39,303,600 |
| Jul 28, 2025 | $8.58 | $8.60 | $7.90 | $7.92 | -7.69% | 67,237,992 |
| Jul 21, 2025 | $8.07 | $8.84 | $8.04 | $8.58 | +6.98% | 59,883,396 |
| Jul 14, 2025 | $8.36 | $8.40 | $7.99 | $8.02 | -3.95% | 39,871,439 |
| Jul 7, 2025 | $8.57 | $8.83 | $8.34 | $8.35 | -3.13% | 37,670,856 |
| Jun 30, 2025 | $8.39 | $8.76 | $8.29 | $8.62 | +2.99% | 31,593,144 |
| Jun 23, 2025 | $8.45 | $8.63 | $8.32 | $8.37 | -1.30% | 41,248,631 |
| Jun 16, 2025 | $8.54 | $8.70 | $8.39 | $8.48 | -1.74% | 45,454,738 |
| Jun 9, 2025 | $9.49 | $9.49 | $8.62 | $8.63 | -8.77% | 45,640,539 |
| Jun 2, 2025 | $9.24 | $9.51 | $9.08 | $9.46 | +1.94% | 26,196,091 |
| May 26, 2025 | $9.50 | $9.59 | $9.23 | $9.28 | -1.28% | 33,788,130 |
| May 19, 2025 | $9.85 | $10.03 | $9.32 | $9.40 | -5.43% | 29,193,338 |
| May 12, 2025 | $9.98 | $10.21 | $9.54 | $9.94 | +1.84% | 32,952,006 |
| May 5, 2025 | $9.69 | $9.92 | $9.53 | $9.76 | +0.41% | 30,790,844 |
| Apr 28, 2025 | $10.18 | $10.37 | $9.63 | $9.72 | -4.14% | 41,161,921 |
| Apr 21, 2025 | $9.75 | $10.35 | $9.57 | $10.14 | +3.36% | 47,082,571 |
| Apr 14, 2025 | $9.89 | $9.97 | $9.65 | $9.81 | +0.93% | 21,890,688 |
| Apr 7, 2025 | $9.89 | $10.29 | $9.00 | $9.72 | -4.05% | 53,786,181 |
| Mar 31, 2025 | $10.40 | $10.64 | $9.92 | $10.13 | -3.34% | 34,432,370 |
| Mar 24, 2025 | $10.67 | $10.70 | $10.38 | $10.48 | -1.50% | 24,023,241 |
| Mar 17, 2025 | $10.49 | $10.90 | $10.46 | $10.64 | -0.37% | 30,993,604 |
| Mar 10, 2025 | $11.58 | $11.95 | $10.51 | $10.68 | -8.09% | 36,404,110 |
| Mar 3, 2025 | $10.86 | $11.65 | $10.57 | $11.62 | +7.29% | 27,306,419 |
| Feb 24, 2025 | $10.53 | $10.97 | $10.41 | $10.83 | +1.59% | 26,590,017 |
| Feb 18, 2025 | $10.53 | $10.93 | $10.52 | $10.66 | +1.43% | 20,885,451 |
| Feb 10, 2025 | $10.65 | $10.71 | $10.18 | $10.51 | -0.94% | 29,586,394 |
| Feb 3, 2025 | $10.20 | $11.37 | $10.04 | $10.61 | +2.81% | 51,785,264 |
| Jan 27, 2025 | $10.35 | $10.54 | $10.17 | $10.32 | +0.58% | 29,285,186 |
| Jan 21, 2025 | $10.43 | $10.50 | $10.19 | $10.26 | -1.63% | 19,152,389 |
| Jan 13, 2025 | $10.20 | $10.62 | $10.19 | $10.43 | +1.56% | 16,923,828 |
| Jan 6, 2025 | $10.51 | $10.60 | $10.21 | $10.27 | -2.10% | 17,634,277 |
| Dec 30, 2024 | $10.61 | $10.67 | $10.37 | $10.49 | -1.78% | 16,406,836 |
| Dec 23, 2024 | $10.50 | $10.81 | $10.39 | $10.68 | -0.28% | 14,322,707 |
| Dec 16, 2024 | $11.08 | $11.43 | $10.60 | $10.71 | -0.46% | 43,319,070 |
| Dec 9, 2024 | $10.81 | $11.03 | $10.65 | $10.76 | -0.37% | 23,122,022 |
| Dec 2, 2024 | $10.99 | $11.13 | $10.71 | $10.80 | -1.91% | 18,447,059 |
| Nov 25, 2024 | $11.10 | $11.22 | $10.98 | $11.01 | -0.45% | 12,737,015 |
| Nov 18, 2024 | $10.83 | $11.10 | $10.66 | $11.06 | +2.03% | 20,562,734 |
| Nov 11, 2024 | $10.76 | $10.92 | $10.51 | $10.84 | +1.31% | 25,163,372 |
| Nov 4, 2024 | $10.75 | $11.09 | $10.63 | $10.70 | -0.37% | 23,991,798 |
| Oct 28, 2024 | $11.20 | $11.33 | $10.69 | $10.74 | -3.85% | 21,555,107 |
| Oct 21, 2024 | $11.86 | $11.90 | $10.98 | $11.17 | -6.37% | 29,694,587 |
| Oct 14, 2024 | $11.86 | $12.02 | $11.71 | $11.93 | +0.68% | 26,862,836 |
| Oct 7, 2024 | $11.80 | $11.90 | $11.49 | $11.85 | +0.42% | 19,627,060 |
| Sep 30, 2024 | $12.16 | $12.17 | $11.59 | $11.80 | -2.96% | 18,728,380 |
| Sep 23, 2024 | $11.78 | $12.40 | $11.69 | $12.16 | +3.58% | 17,058,809 |
| Sep 16, 2024 | $11.66 | $12.04 | $11.56 | $11.74 | -1.01% | 23,923,431 |
| Sep 9, 2024 | $12.12 | $12.23 | $11.57 | $11.86 | -2.39% | 17,596,965 |
| Sep 3, 2024 | $12.16 | $12.31 | $12.00 | $12.15 | -0.41% | 12,337,735 |
| Aug 26, 2024 | $11.84 | $12.20 | $11.84 | $12.20 | +3.39% | 14,070,178 |
| Aug 19, 2024 | $11.82 | $11.89 | $11.65 | $11.80 | +0.08% | 18,136,938 |
| Aug 12, 2024 | $11.76 | $11.85 | $11.45 | $11.79 | +0.94% | 20,907,652 |
| Aug 5, 2024 | $11.26 | $11.69 | $11.17 | $11.68 | +1.39% | 21,273,566 |
| Jul 29, 2024 | $12.78 | $13.12 | $11.40 | $11.52 | -9.86% | 36,840,701 |
| Jul 22, 2024 | $12.48 | $12.87 | $12.36 | $12.78 | +2.57% | 15,686,980 |
| Jul 15, 2024 | $12.63 | $12.94 | $12.39 | $12.46 | -0.80% | 18,188,378 |
| Jul 8, 2024 | $12.15 | $12.67 | $12.13 | $12.56 | +3.63% | 18,068,033 |
| Jul 1, 2024 | $12.27 | $12.40 | $12.04 | $12.12 | -0.82% | 11,918,370 |
| Jun 24, 2024 | $12.38 | $12.62 | $11.87 | $12.22 | -0.97% | 19,137,187 |
| Jun 17, 2024 | $12.04 | $12.41 | $11.87 | $12.34 | +2.32% | 22,896,257 |
| Jun 10, 2024 | $12.79 | $12.84 | $11.91 | $12.06 | -6.44% | 15,965,918 |
| Jun 3, 2024 | $12.90 | $13.07 | $12.70 | $12.89 | +0.70% | 15,686,073 |
| May 28, 2024 | $12.86 | $12.90 | $12.57 | $12.80 | -0.39% | 13,293,019 |
| May 20, 2024 | $13.14 | $13.17 | $12.73 | $12.85 | -2.21% | 10,841,524 |
| May 13, 2024 | $13.34 | $13.49 | $13.07 | $13.14 | -1.20% | 10,842,476 |
| May 6, 2024 | $13.50 | $13.60 | $13.23 | $13.30 | -0.52% | 11,982,512 |
| Apr 29, 2024 | $13.45 | $13.60 | $12.99 | $13.37 | -0.74% | 18,761,827 |
| Apr 22, 2024 | $13.07 | $13.93 | $12.98 | $13.47 | +3.46% | 24,579,638 |
| Apr 15, 2024 | $13.18 | $13.20 | $12.67 | $13.02 | -1.29% | 16,448,997 |
| Apr 8, 2024 | $13.55 | $13.68 | $13.13 | $13.19 | -2.30% | 17,058,808 |
| Apr 1, 2024 | $13.93 | $13.95 | $13.37 | $13.50 | -3.43% | 14,142,007 |
| Mar 25, 2024 | $13.73 | $14.00 | $13.65 | $13.98 | +1.90% | 13,414,707 |
| Mar 18, 2024 | $13.43 | $13.92 | $13.37 | $13.72 | +1.78% | 17,408,770 |
| Mar 11, 2024 | $14.04 | $14.18 | $13.14 | $13.48 | -3.99% | 29,656,589 |
| Mar 4, 2024 | $13.51 | $14.19 | $13.50 | $14.04 | +4.08% | 17,850,609 |
| Feb 26, 2024 | $12.90 | $13.52 | $12.74 | $13.49 | +4.09% | 18,382,879 |
| Feb 20, 2024 | $12.64 | $13.13 | $12.44 | $12.96 | +1.33% | 18,909,261 |
| Feb 12, 2024 | $12.47 | $13.14 | $12.41 | $12.79 | +2.57% | 31,449,754 |
| Feb 5, 2024 | $12.53 | $12.79 | $11.63 | $12.47 | -1.11% | 32,270,115 |
| Jan 29, 2024 | $12.46 | $12.93 | $12.37 | $12.61 | +1.12% | 33,235,288 |
| Jan 22, 2024 | $12.17 | $12.59 | $12.12 | $12.47 | +3.31% | 16,756,639 |
| Jan 16, 2024 | $12.10 | $12.28 | $11.90 | $12.07 | -0.98% | 15,738,001 |
| Jan 8, 2024 | $11.96 | $12.36 | $11.88 | $12.19 | +1.92% | 23,887,717 |
| Jan 2, 2024 | $11.83 | $12.15 | $11.62 | $11.96 | +0.34% | 21,018,238 |
| Dec 26, 2023 | $11.82 | $11.97 | $11.67 | $11.92 | +0.68% | 14,263,649 |
| Dec 18, 2023 | $12.03 | $12.19 | $11.81 | $11.84 | -1.00% | 23,661,540 |
| Dec 11, 2023 | $11.91 | $12.40 | $11.73 | $11.96 | +0.17% | 30,642,298 |
| Dec 4, 2023 | $11.64 | $11.99 | $11.53 | $11.94 | +2.40% | 24,101,215 |
| Nov 27, 2023 | $12.03 | $12.20 | $11.55 | $11.66 | -3.32% | 25,587,342 |
| Nov 20, 2023 | $12.01 | $12.11 | $11.83 | $12.06 | +0.33% | 12,604,259 |
| Nov 13, 2023 | $11.74 | $12.24 | $11.71 | $12.02 | +2.30% | 17,460,136 |
| Nov 6, 2023 | $11.78 | $11.86 | $11.63 | $11.75 | +0.09% | 22,487,744 |
| Oct 30, 2023 | $11.50 | $11.95 | $10.92 | $11.74 | +3.35% | 30,363,583 |
| Oct 23, 2023 | $13.15 | $13.50 | $11.19 | $11.36 | -14.07% | 38,994,454 |
| Oct 16, 2023 | $13.20 | $13.45 | $13.15 | $13.22 | +0.53% | 17,344,250 |
| Oct 9, 2023 | $13.16 | $13.30 | $13.02 | $13.15 | -0.30% | 22,305,011 |
| Oct 2, 2023 | $13.15 | $13.34 | $12.86 | $13.19 | +0.08% | 19,826,211 |
| Sep 25, 2023 | $12.99 | $13.54 | $12.91 | $13.18 | +1.00% | 26,627,637 |
| Sep 18, 2023 | $12.62 | $13.13 | $12.53 | $13.05 | +3.33% | 19,792,209 |
| Sep 11, 2023 | $12.83 | $13.18 | $12.52 | $12.63 | -1.17% | 26,558,688 |
| Sep 5, 2023 | $12.40 | $12.86 | $12.27 | $12.78 | +2.32% | 28,659,536 |
| Aug 28, 2023 | $11.98 | $12.56 | $11.98 | $12.49 | +4.69% | 13,192,318 |
| Aug 21, 2023 | $11.74 | $12.07 | $11.61 | $11.93 | +1.36% | 12,500,991 |
| Aug 14, 2023 | $11.84 | $11.84 | $11.51 | $11.77 | -0.93% | 19,299,007 |
| Aug 7, 2023 | $12.00 | $12.31 | $11.70 | $11.88 | -0.50% | 22,108,983 |
| Jul 31, 2023 | $12.00 | $12.26 | $11.76 | $11.94 | -0.50% | 19,453,966 |
| Jul 24, 2023 | $12.22 | $13.34 | $11.97 | $12.00 | -1.56% | 34,955,386 |
| Jul 17, 2023 | $12.02 | $12.39 | $12.02 | $12.19 | +0.83% | 17,056,131 |
| Jul 10, 2023 | $11.51 | $12.30 | $11.46 | $12.09 | +4.77% | 17,534,326 |
| Jul 3, 2023 | $11.73 | $11.86 | $11.28 | $11.54 | -1.62% | 16,624,671 |
| Jun 26, 2023 | $11.33 | $11.74 | $11.23 | $11.73 | +3.35% | 17,224,792 |
| Jun 20, 2023 | $11.50 | $11.77 | $11.26 | $11.35 | -1.73% | 21,487,853 |
| Jun 12, 2023 | $11.68 | $12.11 | $11.37 | $11.55 | -2.12% | 42,774,140 |
| Jun 5, 2023 | $11.79 | $12.22 | $11.53 | $11.80 | -0.08% | 22,104,977 |
| May 30, 2023 | $11.71 | $11.87 | $11.28 | $11.81 | +0.85% | 20,961,558 |
| May 22, 2023 | $12.26 | $12.39 | $11.45 | $11.71 | -4.17% | 22,633,619 |
| May 15, 2023 | $11.82 | $12.48 | $11.77 | $12.22 | +3.82% | 28,538,572 |
| May 8, 2023 | $12.20 | $12.38 | $11.76 | $11.77 | -3.13% | 35,054,742 |
| May 1, 2023 | $10.88 | $12.25 | $10.37 | $12.15 | +11.16% | 48,728,525 |
| Apr 24, 2023 | $10.88 | $10.96 | $10.58 | $10.93 | +0.64% | 21,056,986 |
| Apr 17, 2023 | $11.04 | $11.31 | $10.76 | $10.86 | -2.07% | 30,805,751 |
| Apr 10, 2023 | $11.04 | $11.44 | $10.95 | $11.09 | +0.54% | 21,999,614 |
| Apr 3, 2023 | $11.19 | $11.28 | $10.61 | $11.03 | -1.08% | 35,381,282 |
| Mar 27, 2023 | $11.01 | $11.24 | $10.80 | $11.15 | +2.67% | 37,770,193 |
| Mar 20, 2023 | $10.96 | $11.32 | $10.60 | $10.86 | +0.93% | 46,693,963 |
| Mar 13, 2023 | $10.85 | $11.04 | $10.07 | $10.76 | -3.15% | 110,805,060 |
| Mar 6, 2023 | $12.88 | $12.88 | $10.99 | $11.11 | -13.41% | 65,616,442 |
| Feb 27, 2023 | $13.22 | $13.28 | $12.71 | $12.83 | -1.99% | 90,915,822 |
| Feb 21, 2023 | $13.70 | $13.75 | $12.93 | $13.09 | -5.35% | 26,395,546 |
| Feb 13, 2023 | $14.09 | $14.50 | $13.80 | $13.83 | -1.57% | 31,580,239 |
| Feb 6, 2023 | $14.17 | $14.51 | $13.74 | $14.05 | -1.61% | 40,545,152 |
| Jan 30, 2023 | $14.10 | $14.66 | $13.88 | $14.28 | +0.71% | 25,229,408 |
| Jan 23, 2023 | $14.17 | $14.33 | $11.41 | $14.18 | -0.07% | 13,117,798 |
| Jan 17, 2023 | $14.28 | $14.31 | $13.82 | $14.19 | -0.70% | 16,800,759 |
| Jan 9, 2023 | $14.04 | $14.79 | $14.04 | $14.29 | +1.49% | 22,782,627 |
| Jan 3, 2023 | $13.97 | $14.24 | $13.76 | $14.08 | +2.25% | 24,401,298 |
| Dec 27, 2022 | $13.87 | $13.94 | $13.62 | $13.77 | -0.43% | 14,154,495 |
| Dec 19, 2022 | $13.24 | $13.83 | $13.24 | $13.83 | +4.14% | 24,242,077 |
| Dec 12, 2022 | $13.97 | $14.56 | $13.22 | $13.28 | -5.01% | 32,730,655 |
| Dec 5, 2022 | $14.27 | $14.32 | $13.58 | $13.98 | -3.19% | 25,965,433 |
| Nov 28, 2022 | $14.18 | $14.84 | $14.16 | $14.44 | +1.05% | 24,310,671 |
| Nov 21, 2022 | $13.84 | $14.55 | $13.79 | $14.29 | +2.88% | 12,811,525 |
| Nov 14, 2022 | $13.78 | $14.40 | $13.60 | $13.89 | +0.29% | 25,122,645 |
| Nov 7, 2022 | $12.85 | $14.02 | $12.58 | $13.85 | +8.12% | 29,683,843 |
| Oct 31, 2022 | $13.80 | $13.87 | $12.27 | $12.81 | -7.91% | 30,287,918 |
| Oct 24, 2022 | $13.75 | $14.26 | $13.39 | $13.91 | +2.05% | 25,551,561 |
| Oct 17, 2022 | $14.22 | $14.56 | $13.05 | $13.63 | -2.64% | 33,075,912 |
| Oct 10, 2022 | $13.55 | $14.32 | $13.25 | $14.00 | +3.93% | 21,903,929 |
| Oct 3, 2022 | $13.62 | $14.48 | $13.37 | $13.47 | -0.22% | 25,590,647 |
| Sep 26, 2022 | $13.92 | $14.02 | $13.30 | $13.50 | -3.71% | 21,769,989 |
| Sep 19, 2022 | $14.00 | $14.63 | $13.81 | $14.02 | -0.92% | 21,061,399 |
| Sep 12, 2022 | $15.14 | $15.45 | $13.66 | $14.15 | -5.10% | 32,101,949 |
| Sep 6, 2022 | $14.54 | $15.02 | $14.18 | $14.91 | +2.40% | 17,672,757 |
| Aug 29, 2022 | $15.14 | $15.23 | $14.51 | $14.56 | -4.40% | 24,601,882 |
| Aug 22, 2022 | $16.25 | $16.25 | $15.21 | $15.23 | -7.30% | 17,649,249 |
| Aug 15, 2022 | $16.57 | $16.64 | $15.97 | $16.43 | -1.56% | 16,503,736 |
| Aug 8, 2022 | $16.47 | $16.85 | $16.04 | $16.69 | +1.95% | 16,359,399 |
| Aug 1, 2022 | $16.96 | $17.42 | $15.66 | $16.37 | -3.82% | 20,174,679 |
| Jul 25, 2022 | $16.76 | $17.10 | $16.49 | $17.02 | +1.73% | 11,215,169 |
| Jul 18, 2022 | $16.44 | $16.97 | $16.28 | $16.73 | +2.45% | 14,113,660 |
| Jul 11, 2022 | $16.50 | $16.72 | $15.97 | $16.33 | -1.33% | 18,892,511 |
| Jul 5, 2022 | $16.61 | $16.99 | $16.42 | $16.55 | -1.55% | 15,232,869 |
| Jun 27, 2022 | $16.75 | $17.10 | $16.25 | $16.81 | +0.72% | 14,607,670 |
| Jun 21, 2022 | $16.18 | $16.76 | $15.84 | $16.69 | +5.97% | 12,213,392 |
| Jun 13, 2022 | $16.75 | $16.98 | $15.30 | $15.75 | -8.06% | 22,404,332 |
| Jun 6, 2022 | $17.70 | $17.98 | $17.05 | $17.13 | -2.67% | 16,387,515 |
| May 31, 2022 | $17.95 | $18.23 | $17.53 | $17.60 | -2.17% | 17,695,439 |
| May 23, 2022 | $17.39 | $18.00 | $16.97 | $17.99 | +5.39% | 15,910,240 |
| May 16, 2022 | $16.91 | $17.50 | $16.79 | $17.07 | +0.41% | 16,672,420 |
| May 9, 2022 | $16.75 | $17.37 | $16.36 | $17.00 | +0.24% | 17,533,244 |
| May 2, 2022 | $16.79 | $17.84 | $16.61 | $16.96 | +1.19% | 22,078,617 |
| Apr 25, 2022 | $19.00 | $19.26 | $16.70 | $16.76 | -11.88% | 29,234,831 |
| Apr 18, 2022 | $18.85 | $19.97 | $18.85 | $19.02 | +0.37% | 13,651,837 |
| Apr 11, 2022 | $18.82 | $19.14 | $18.38 | $18.95 | +0.37% | 10,823,709 |
| Apr 4, 2022 | $18.95 | $19.19 | $18.47 | $18.88 | -0.74% | 17,312,463 |
| Mar 28, 2022 | $18.76 | $19.50 | $18.56 | $19.02 | +1.01% | 20,117,170 |
| Mar 21, 2022 | $18.08 | $18.93 | $17.95 | $18.83 | +4.61% | 24,189,451 |
| Mar 14, 2022 | $17.36 | $18.05 | $17.18 | $18.00 | +4.59% | 40,394,752 |
| Mar 7, 2022 | $17.60 | $18.54 | $17.19 | $17.21 | -3.10% | 33,770,930 |
| Feb 28, 2022 | $18.84 | $18.84 | $17.30 | $17.76 | -6.67% | 32,279,225 |
| Feb 22, 2022 | $19.77 | $19.80 | $18.21 | $19.03 | -3.55% | 20,242,368 |
| Feb 14, 2022 | $19.32 | $20.40 | $19.30 | $19.73 | +1.54% | 34,088,211 |
| Feb 7, 2022 | $18.24 | $19.80 | $18.03 | $19.43 | +7.11% | 29,052,128 |
| Jan 31, 2022 | $18.60 | $19.30 | $18.03 | $18.14 | -3.72% | 25,649,884 |
| Jan 24, 2022 | $18.00 | $18.85 | $17.38 | $18.84 | +3.86% | 28,123,139 |
| Jan 18, 2022 | $18.37 | $18.98 | $18.03 | $18.14 | -1.41% | 31,850,615 |
| Jan 10, 2022 | $18.98 | $19.19 | $18.01 | $18.40 | -3.21% | 26,377,443 |
| Jan 3, 2022 | $17.91 | $19.01 | $17.55 | $19.01 | +6.56% | 34,499,998 |
| Dec 27, 2021 | $17.67 | $18.25 | $17.44 | $17.84 | +0.22% | 18,434,434 |
| Dec 20, 2021 | $17.27 | $18.07 | $17.04 | $17.80 | +2.42% | 25,466,326 |
| Dec 13, 2021 | $18.20 | $18.60 | $17.30 | $17.38 | -4.56% | 113,247,830 |
| Dec 6, 2021 | $17.41 | $18.30 | $17.22 | $18.21 | +5.63% | 39,587,756 |
| Nov 29, 2021 | $16.48 | $17.41 | $15.69 | $17.24 | +5.12% | 49,740,026 |
| Nov 22, 2021 | $16.72 | $17.35 | $16.17 | $16.40 | -1.50% | 23,855,245 |
| Nov 15, 2021 | $18.41 | $18.50 | $16.43 | $16.65 | -8.87% | 39,375,830 |
| Nov 8, 2021 | $18.20 | $18.58 | $17.95 | $18.27 | +0.88% | 24,610,748 |
| Nov 1, 2021 | $18.32 | $18.91 | $17.10 | $18.11 | -0.60% | 36,814,696 |
| Oct 25, 2021 | $19.71 | $19.79 | $18.18 | $18.22 | -6.90% | 23,322,396 |
| Oct 18, 2021 | $21.32 | $21.34 | $19.46 | $19.57 | -7.95% | 28,416,707 |
| Oct 11, 2021 | $20.90 | $21.40 | $20.02 | $21.26 | +2.36% | 17,805,628 |
| Oct 4, 2021 | $20.51 | $21.04 | $20.22 | $20.77 | +1.12% | 17,584,116 |
| Sep 27, 2021 | $20.96 | $21.14 | $20.16 | $20.54 | +1.53% | 20,159,157 |
| Sep 20, 2021 | $20.45 | $20.81 | $19.81 | $20.23 | -2.74% | 21,433,570 |
| Sep 13, 2021 | $21.35 | $21.87 | $20.63 | $20.80 | -1.38% | 38,127,594 |
| Sep 7, 2021 | $21.81 | $21.81 | $20.83 | $21.09 | -2.90% | 16,051,952 |
| Aug 30, 2021 | $21.61 | $21.92 | $21.23 | $21.72 | +0.32% | 16,821,752 |
| Aug 23, 2021 | $21.71 | $21.97 | $21.41 | $21.65 | +0.19% | 14,114,633 |
| Aug 16, 2021 | $22.41 | $22.55 | $21.44 | $21.61 | -3.91% | 12,141,310 |
| Aug 9, 2021 | $22.66 | $22.80 | $22.25 | $22.49 | -0.93% | 16,546,830 |
| Aug 2, 2021 | $23.28 | $23.48 | $21.97 | $22.70 | -2.20% | 22,659,058 |
| Jul 26, 2021 | $23.27 | $23.49 | $23.07 | $23.21 | -0.04% | 13,372,225 |
| Jul 19, 2021 | $23.25 | $23.41 | $22.59 | $23.22 | -1.19% | 15,749,517 |
| Jul 12, 2021 | $23.30 | $23.68 | $23.13 | $23.50 | +0.82% | 19,768,753 |
| Jul 6, 2021 | $23.30 | $23.43 | $22.75 | $23.31 | +0.21% | 15,075,174 |
| Jun 28, 2021 | $23.53 | $23.54 | $22.79 | $23.26 | -1.11% | 15,211,060 |
| Jun 21, 2021 | $23.39 | $23.73 | $22.99 | $23.52 | +1.16% | 18,093,430 |
| Jun 14, 2021 | $24.98 | $25.05 | $23.11 | $23.25 | -6.81% | 21,953,786 |
| Jun 7, 2021 | $25.08 | $25.34 | $24.49 | $24.95 | -0.32% | 17,136,787 |
| Jun 1, 2021 | $24.60 | $25.32 | $24.55 | $25.03 | +2.29% | 13,632,281 |
| May 24, 2021 | $24.81 | $24.84 | $24.17 | $24.47 | -0.41% | 21,744,653 |
| May 17, 2021 | $24.76 | $25.10 | $24.17 | $24.57 | -1.17% | 20,961,593 |
| May 10, 2021 | $25.35 | $25.98 | $24.46 | $24.86 | -1.00% | 28,867,752 |
| May 3, 2021 | $25.82 | $26.02 | $24.81 | $25.11 | -2.52% | 25,950,493 |
| Apr 26, 2021 | $26.42 | $26.61 | $25.71 | $25.76 | -2.16% | 14,868,310 |
| Apr 19, 2021 | $26.00 | $26.55 | $25.82 | $26.33 | +1.70% | 18,216,189 |
| Apr 12, 2021 | $25.13 | $26.16 | $25.04 | $25.89 | +2.78% | 20,464,205 |
| Apr 5, 2021 | $25.32 | $25.37 | $24.75 | $25.19 | +0.16% | 20,111,755 |
| Mar 29, 2021 | $25.19 | $25.26 | $24.43 | $25.15 | -0.87% | 17,141,888 |
| Mar 22, 2021 | $24.23 | $25.38 | $24.13 | $25.37 | +3.76% | 25,870,694 |
| Mar 15, 2021 | $24.77 | $25.38 | $24.40 | $24.45 | -1.01% | 33,146,011 |
| Mar 8, 2021 | $24.26 | $25.73 | $24.15 | $24.70 | +2.53% | 32,664,833 |
| Mar 1, 2021 | $23.46 | $24.22 | $23.24 | $24.09 | +3.75% | 18,199,799 |
| Feb 22, 2021 | $23.80 | $24.02 | $23.08 | $23.22 | -2.89% | 20,217,072 |
| Feb 16, 2021 | $24.07 | $24.26 | $23.40 | $23.91 | -0.33% | 17,573,565 |
| Feb 8, 2021 | $23.07 | $24.66 | $22.98 | $23.99 | +4.44% | 23,449,895 |
| Feb 1, 2021 | $22.42 | $23.25 | $22.32 | $22.97 | +3.14% | 17,181,974 |
| Jan 25, 2021 | $22.04 | $23.83 | $21.74 | $22.27 | +0.95% | 40,252,117 |
| Jan 19, 2021 | $22.28 | $22.84 | $21.72 | $22.06 | +0.59% | 17,046,937 |
| Jan 11, 2021 | $23.00 | $23.22 | $21.57 | $21.93 | -5.76% | 20,022,985 |
| Jan 4, 2021 | $22.00 | $23.70 | $21.64 | $23.27 | +6.06% | 21,431,041 |
| Dec 28, 2020 | $22.00 | $22.15 | $21.49 | $21.94 | +0.37% | 8,276,710 |
| Dec 21, 2020 | $22.51 | $22.60 | $21.66 | $21.86 | -4.00% | 11,901,293 |
| Dec 14, 2020 | $22.38 | $23.36 | $22.06 | $22.77 | +2.89% | 33,177,801 |
| Dec 7, 2020 | $21.66 | $22.32 | $21.52 | $22.13 | +1.98% | 23,164,523 |
| Nov 30, 2020 | $22.44 | $23.07 | $21.66 | $21.70 | -3.64% | 27,231,669 |
| Nov 23, 2020 | $21.04 | $22.84 | $20.93 | $22.52 | +7.75% | 15,225,641 |
| Nov 16, 2020 | $21.35 | $21.90 | $20.79 | $20.90 | -1.60% | 18,044,247 |
| Nov 9, 2020 | $21.41 | $22.25 | $20.64 | $21.24 | +3.16% | 23,153,108 |
| Nov 2, 2020 | $19.73 | $21.16 | $19.63 | $20.59 | +5.92% | 24,406,184 |
| Oct 26, 2020 | $21.73 | $21.76 | $19.07 | $19.44 | -11.52% | 32,721,271 |
| Oct 19, 2020 | $22.10 | $22.51 | $21.51 | $21.97 | -0.45% | 14,054,640 |
| Oct 12, 2020 | $22.29 | $22.38 | $21.51 | $22.07 | -0.72% | 14,810,474 |
| Oct 5, 2020 | $21.28 | $22.65 | $21.22 | $22.23 | +3.88% | 17,244,206 |
| Sep 28, 2020 | $21.84 | $22.17 | $21.05 | $21.40 | -0.79% | 17,226,708 |
| Sep 21, 2020 | $22.36 | $22.51 | $21.07 | $21.57 | -4.77% | 15,708,857 |
| Sep 14, 2020 | $22.32 | $22.98 | $21.91 | $22.65 | +2.40% | 18,814,915 |
| Sep 8, 2020 | $22.79 | $22.98 | $21.84 | $22.12 | -3.95% | 14,709,565 |
| Aug 31, 2020 | $24.01 | $24.08 | $22.78 | $23.03 | -3.88% | 16,465,365 |
| Aug 24, 2020 | $23.69 | $24.16 | $23.59 | $23.96 | +2.00% | 12,056,948 |
| Aug 17, 2020 | $23.70 | $24.15 | $23.29 | $23.49 | -0.63% | 25,665,971 |
| Aug 10, 2020 | $23.33 | $23.79 | $23.16 | $23.64 | +1.59% | 17,602,180 |
| Aug 3, 2020 | $24.32 | $25.13 | $22.43 | $23.27 | -4.16% | 37,263,437 |
| Jul 27, 2020 | $22.46 | $24.43 | $22.33 | $24.28 | +8.06% | 38,201,500 |
| Jul 20, 2020 | $21.90 | $23.14 | $21.65 | $22.47 | +2.18% | 26,330,608 |
| Jul 13, 2020 | $21.52 | $22.25 | $21.12 | $21.99 | +3.09% | 20,011,533 |
| Jul 6, 2020 | $21.90 | $21.98 | $20.31 | $21.33 | -1.02% | 24,172,517 |
| Jun 29, 2020 | $21.28 | $22.26 | $21.16 | $21.55 | +2.08% | 17,545,568 |
| Jun 22, 2020 | $21.63 | $22.08 | $20.75 | $21.11 | -2.31% | 24,837,653 |
| Jun 15, 2020 | $21.69 | $22.67 | $21.33 | $21.61 | -4.04% | 35,738,672 |
| Jun 8, 2020 | $24.73 | $24.91 | $22.08 | $22.52 | -8.27% | 34,519,837 |
| Jun 1, 2020 | $20.03 | $24.82 | $19.90 | $24.55 | +22.63% | 56,502,205 |
| May 26, 2020 | $19.51 | $20.70 | $19.30 | $20.02 | +5.31% | 37,758,971 |
| May 18, 2020 | $18.97 | $19.52 | $18.70 | $19.01 | +2.37% | 21,891,918 |
| May 11, 2020 | $19.84 | $19.95 | $17.56 | $18.57 | -6.82% | 35,713,613 |
| May 4, 2020 | $18.36 | $20.11 | $18.04 | $19.93 | +7.61% | 40,473,274 |
| Apr 27, 2020 | $18.60 | $20.18 | $18.29 | $18.52 | +0.11% | 37,481,608 |
| Apr 20, 2020 | $19.71 | $19.88 | $18.16 | $18.50 | -7.18% | 32,604,482 |
| Apr 13, 2020 | $20.09 | $20.57 | $18.91 | $19.93 | -1.29% | 22,701,613 |
| Apr 6, 2020 | $18.32 | $20.82 | $18.01 | $20.19 | +13.94% | 28,479,014 |
| Mar 30, 2020 | $19.94 | $19.94 | $17.39 | $17.72 | -10.23% | 38,673,286 |
| Mar 23, 2020 | $18.38 | $20.90 | $17.71 | $19.74 | +7.46% | 38,995,306 |
| Mar 16, 2020 | $20.04 | $23.18 | $18.32 | $18.37 | -16.99% | 51,999,334 |
| Mar 9, 2020 | $20.84 | $22.39 | $20.01 | $22.13 | -0.98% | 70,310,229 |
| Mar 2, 2020 | $22.53 | $24.07 | $21.42 | $22.35 | -0.18% | 55,323,101 |
| Feb 24, 2020 | $25.00 | $25.30 | $21.85 | $22.39 | -13.12% | 48,305,932 |
| Feb 18, 2020 | $26.40 | $26.51 | $25.56 | $25.77 | -1.79% | 35,938,682 |
| Feb 10, 2020 | $27.68 | $28.45 | $25.65 | $26.24 | -5.10% | 51,641,502 |
| Feb 3, 2020 | $27.10 | $28.25 | $26.97 | $27.65 | +2.79% | 25,305,983 |
| Jan 27, 2020 | $26.57 | $27.66 | $26.55 | $26.90 | -0.74% | 31,511,343 |
| Jan 21, 2020 | $27.71 | $27.88 | $26.97 | $27.10 | -2.41% | 20,887,350 |
| Jan 13, 2020 | $26.33 | $27.89 | $26.09 | $27.77 | +5.75% | 29,179,535 |
| Jan 6, 2020 | $25.92 | $26.82 | $25.61 | $26.26 | +0.61% | 32,290,774 |
| Dec 30, 2019 | $27.32 | $27.37 | $25.77 | $26.10 | -4.64% | 20,785,883 |
| Dec 23, 2019 | $27.37 | $27.51 | $27.05 | $27.37 | -0.22% | 10,520,331 |
| Dec 16, 2019 | $27.16 | $27.68 | $26.64 | $27.43 | +0.73% | 40,244,329 |
| Dec 9, 2019 | $26.79 | $27.25 | $26.51 | $27.23 | +1.38% | 26,879,991 |
| Dec 2, 2019 | $26.82 | $27.15 | $26.56 | $26.86 | -0.07% | 26,659,576 |
| Nov 25, 2019 | $27.17 | $27.55 | $26.85 | $26.88 | -0.44% | 45,923,606 |
| Nov 18, 2019 | $26.69 | $27.49 | $26.69 | $27.00 | +0.75% | 30,005,783 |
| Nov 11, 2019 | $27.78 | $27.78 | $26.18 | $26.80 | -3.84% | 39,509,493 |
| Nov 4, 2019 | $26.57 | $28.00 | $26.37 | $27.87 | +5.25% | 43,456,968 |
| Oct 28, 2019 | $24.94 | $26.82 | $24.72 | $26.48 | +6.69% | 43,312,799 |
| Oct 21, 2019 | $24.14 | $24.95 | $24.04 | $24.82 | +3.29% | 21,141,032 |
| Oct 14, 2019 | $23.72 | $24.17 | $23.54 | $24.03 | +1.26% | 20,316,166 |
| Oct 7, 2019 | $23.17 | $23.83 | $22.95 | $23.73 | +1.80% | 23,772,793 |
| Sep 30, 2019 | $23.03 | $23.39 | $22.50 | $23.31 | +1.13% | 32,487,877 |
| Sep 23, 2019 | $22.35 | $23.20 | $21.68 | $23.05 | +2.40% | 46,192,933 |
| Sep 16, 2019 | $23.07 | $23.50 | $22.43 | $22.51 | -3.64% | 31,881,161 |
| Sep 9, 2019 | $22.89 | $24.09 | $22.86 | $23.36 | +2.23% | 33,840,685 |
| Sep 3, 2019 | $22.01 | $22.95 | $21.86 | $22.85 | +3.30% | 19,465,731 |
| Aug 26, 2019 | $21.53 | $22.32 | $21.42 | $22.12 | +3.46% | 21,023,839 |
| Aug 19, 2019 | $21.24 | $21.98 | $21.20 | $21.38 | +1.38% | 18,711,590 |
| Aug 12, 2019 | $21.50 | $21.65 | $20.73 | $21.09 | -2.32% | 31,632,758 |
| Aug 5, 2019 | $21.53 | $21.84 | $20.86 | $21.59 | -1.05% | 28,937,319 |
| Jul 29, 2019 | $21.03 | $22.28 | $20.40 | $21.82 | +3.56% | 37,099,221 |
| Jul 22, 2019 | $20.46 | $21.11 | $20.33 | $21.07 | +3.28% | 18,469,664 |
| Jul 15, 2019 | $20.51 | $20.79 | $20.30 | $20.40 | -0.49% | 15,489,534 |
| Jul 8, 2019 | $20.33 | $20.89 | $20.23 | $20.50 | +0.74% | 22,191,224 |
| Jul 1, 2019 | $20.06 | $20.37 | $19.81 | $20.35 | +2.31% | 15,571,363 |
| Jun 24, 2019 | $20.14 | $20.18 | $19.60 | $19.89 | -1.00% | 24,203,706 |
| Jun 17, 2019 | $20.05 | $20.19 | $19.20 | $20.09 | 0.00% | 44,985,456 |
| Jun 10, 2019 | $20.29 | $20.36 | $19.81 | $20.09 | -0.30% | 20,360,908 |
| Jun 3, 2019 | $19.41 | $20.56 | $19.32 | $20.15 | +3.87% | 45,548,502 |
| May 28, 2019 | $19.38 | $19.59 | $19.04 | $19.40 | +0.21% | 22,942,406 |
| May 20, 2019 | $19.17 | $19.80 | $19.15 | $19.36 | +0.21% | 22,443,567 |
| May 13, 2019 | $19.18 | $19.79 | $19.02 | $19.32 | -0.41% | 24,496,937 |
| May 6, 2019 | $19.05 | $19.43 | $18.47 | $19.40 | +0.52% | 49,724,488 |
| Apr 29, 2019 | $19.69 | $19.74 | $19.11 | $19.30 | -1.98% | 23,074,083 |
| Apr 22, 2019 | $19.27 | $19.72 | $19.17 | $19.69 | +2.02% | 23,731,596 |
| Apr 15, 2019 | $19.16 | $19.37 | $19.08 | $19.30 | +0.99% | 16,151,076 |
| Apr 8, 2019 | $19.27 | $19.50 | $18.98 | $19.11 | -1.44% | 33,422,333 |
| Apr 1, 2019 | $18.55 | $19.56 | $18.53 | $19.39 | +4.98% | 29,212,524 |
| Mar 25, 2019 | $18.18 | $18.84 | $18.03 | $18.47 | +1.21% | 24,232,404 |
| Mar 18, 2019 | $18.38 | $18.41 | $17.93 | $18.25 | -0.54% | 26,506,893 |
| Mar 11, 2019 | $17.98 | $18.47 | $17.94 | $18.35 | +2.34% | 35,640,657 |
| Mar 4, 2019 | $18.25 | $18.32 | $17.52 | $17.93 | -1.54% | 26,609,760 |
| Feb 25, 2019 | $17.89 | $18.29 | $17.66 | $18.21 | +2.13% | 35,627,646 |
| Feb 19, 2019 | $17.76 | $17.92 | $17.60 | $17.83 | +0.17% | 19,590,252 |
| Feb 11, 2019 | $18.05 | $18.27 | $17.73 | $17.80 | -1.17% | 38,470,174 |
| Feb 4, 2019 | $18.47 | $18.73 | $17.43 | $18.01 | -2.54% | 38,373,943 |
| Jan 28, 2019 | $18.10 | $18.57 | $17.89 | $18.48 | +1.37% | 32,038,097 |
| Jan 22, 2019 | $18.24 | $18.33 | $17.93 | $18.23 | -0.16% | 18,590,317 |
| Jan 14, 2019 | $17.42 | $18.33 | $17.40 | $18.26 | +4.22% | 21,492,538 |
| Jan 7, 2019 | $17.11 | $17.56 | $16.87 | $17.52 | +2.52% | 26,126,779 |
| Dec 31, 2018 | $17.04 | $17.31 | $16.81 | $17.09 | +0.29% | 17,064,427 |
| Dec 24, 2018 | $16.67 | $17.26 | $16.42 | $17.04 | +1.25% | 13,154,813 |
| Dec 17, 2018 | $18.16 | $18.22 | $16.73 | $16.83 | -7.43% | 27,823,340 |
| Dec 10, 2018 | $18.17 | $18.77 | $18.08 | $18.18 | +0.17% | 30,455,866 |
| Dec 3, 2018 | $18.91 | $18.91 | $18.00 | $18.15 | -3.10% | 25,320,273 |
| Nov 26, 2018 | $18.63 | $18.99 | $18.43 | $18.73 | +1.46% | 25,532,443 |
| Nov 19, 2018 | $18.89 | $18.96 | $18.05 | $18.46 | -2.28% | 16,046,921 |
| Nov 12, 2018 | $18.78 | $19.16 | $18.54 | $18.89 | +0.37% | 31,721,052 |
| Nov 5, 2018 | $17.99 | $19.00 | $17.98 | $18.82 | +5.08% | 25,321,966 |
| Oct 29, 2018 | $17.76 | $18.41 | $17.39 | $17.91 | +1.65% | 31,372,940 |
| Oct 22, 2018 | $18.19 | $18.29 | $17.52 | $17.62 | -3.08% | 31,930,968 |
| Oct 15, 2018 | $17.93 | $18.57 | $17.84 | $18.18 | +1.51% | 17,990,841 |
| Oct 8, 2018 | $18.09 | $18.20 | $17.57 | $17.91 | -1.43% | 29,164,422 |
| Oct 1, 2018 | $19.15 | $19.27 | $18.09 | $18.17 | -4.67% | 22,504,099 |
| Sep 24, 2018 | $18.94 | $19.38 | $18.67 | $19.06 | +0.16% | 25,598,182 |
| Sep 17, 2018 | $18.77 | $19.07 | $18.47 | $19.03 | +1.60% | 28,300,401 |
| Sep 10, 2018 | $18.95 | $19.34 | $18.41 | $18.73 | -0.85% | 24,422,155 |
| Sep 4, 2018 | $18.93 | $19.02 | $18.56 | $18.89 | -0.16% | 16,329,289 |
| Aug 27, 2018 | $18.87 | $19.00 | $18.72 | $18.92 | +0.53% | 18,739,099 |
| Aug 20, 2018 | $18.92 | $19.12 | $18.77 | $18.82 | -0.48% | 17,228,898 |
| Aug 13, 2018 | $18.85 | $19.20 | $18.56 | $18.91 | +0.37% | 25,079,577 |
| Aug 6, 2018 | $19.38 | $19.46 | $18.73 | $18.84 | -2.89% | 30,443,944 |
| Jul 30, 2018 | $20.26 | $20.80 | $19.11 | $19.40 | -4.24% | 38,316,146 |
| Jul 23, 2018 | $20.28 | $20.60 | $20.09 | $20.26 | -0.10% | 14,981,083 |
| Jul 16, 2018 | $20.37 | $20.47 | $19.99 | $20.28 | -0.39% | 17,996,332 |
| Jul 9, 2018 | $20.26 | $20.50 | $20.17 | $20.36 | +0.54% | 14,548,538 |
| Jul 2, 2018 | $20.23 | $20.53 | $19.99 | $20.25 | -0.39% | 12,603,238 |
| Jun 25, 2018 | $21.00 | $21.02 | $20.12 | $20.33 | -3.83% | 20,393,566 |
| Jun 18, 2018 | $20.59 | $21.37 | $20.55 | $21.14 | +2.17% | 26,145,494 |
| Jun 11, 2018 | $20.82 | $21.17 | $20.42 | $20.69 | -0.58% | 25,463,437 |
| Jun 4, 2018 | $20.11 | $21.04 | $20.09 | $20.81 | +3.74% | 24,314,740 |
| May 29, 2018 | $19.86 | $20.22 | $19.61 | $20.06 | +0.30% | 16,790,346 |
| May 21, 2018 | $20.20 | $20.29 | $19.85 | $20.00 | -0.45% | 17,387,765 |
| May 14, 2018 | $19.91 | $20.25 | $19.56 | $20.09 | +1.06% | 19,423,843 |
| May 7, 2018 | $19.66 | $20.11 | $19.48 | $19.88 | +1.38% | 20,942,706 |
| Apr 30, 2018 | $19.41 | $20.32 | $19.03 | $19.61 | +1.40% | 30,073,799 |
| Apr 23, 2018 | $19.11 | $19.64 | $18.91 | $19.34 | +1.36% | 17,675,282 |
| Apr 16, 2018 | $18.93 | $19.54 | $18.93 | $19.08 | +1.06% | 19,128,427 |
| Apr 9, 2018 | $18.74 | $19.13 | $18.68 | $18.88 | +1.23% | 15,075,500 |
| Apr 2, 2018 | $19.19 | $19.25 | $18.38 | $18.65 | -3.02% | 25,896,347 |
| Mar 26, 2018 | $19.17 | $19.52 | $18.78 | $19.23 | +1.21% | 19,005,925 |
| Mar 19, 2018 | $20.00 | $20.01 | $18.98 | $19.00 | -5.19% | 19,315,983 |
| Mar 12, 2018 | $20.21 | $20.55 | $19.81 | $20.04 | -0.64% | 42,443,379 |
| Mar 5, 2018 | $19.74 | $20.19 | $19.60 | $20.17 | +1.51% | 21,079,563 |
| Feb 26, 2018 | $20.31 | $20.40 | $19.49 | $19.87 | -1.83% | 22,439,724 |
| Feb 20, 2018 | $20.24 | $20.50 | $20.02 | $20.24 | -0.10% | 16,094,467 |
| Feb 12, 2018 | $19.46 | $20.74 | $19.40 | $20.26 | +4.65% | 43,021,824 |
| Feb 5, 2018 | $20.15 | $20.24 | $18.55 | $19.36 | -4.54% | 32,188,164 |
| Jan 29, 2018 | $21.15 | $21.15 | $20.28 | $20.28 | -4.16% | 24,128,508 |
| Jan 22, 2018 | $20.24 | $21.18 | $20.24 | $21.16 | +4.55% | 20,068,032 |
| Jan 16, 2018 | $21.12 | $21.14 | $20.01 | $20.24 | -4.17% | 27,210,246 |
| Jan 8, 2018 | $21.59 | $22.21 | $20.70 | $21.12 | +2.52% | 44,417,907 |
| Jan 2, 2018 | $19.06 | $20.64 | $18.96 | $20.60 | +8.36% | 38,840,307 |
| Dec 26, 2017 | $19.05 | $19.15 | $18.72 | $19.01 | -0.37% | 10,757,147 |
| Dec 18, 2017 | $19.62 | $19.74 | $18.96 | $19.08 | -2.05% | 20,190,156 |
| Dec 11, 2017 | $19.48 | $19.74 | $19.05 | $19.48 | +0.46% | 37,048,804 |
| Dec 4, 2017 | $19.84 | $19.88 | $19.36 | $19.39 | -1.62% | 22,381,843 |
| Nov 27, 2017 | $19.67 | $19.99 | $19.40 | $19.71 | +0.31% | 19,661,378 |
| Nov 20, 2017 | $19.73 | $19.84 | $19.50 | $19.65 | -0.15% | 7,568,520 |
| Nov 13, 2017 | $20.08 | $20.10 | $19.36 | $19.68 | -2.28% | 14,202,708 |
| Nov 6, 2017 | $19.41 | $20.21 | $19.13 | $20.14 | +3.28% | 25,537,066 |
| Oct 30, 2017 | $20.12 | $20.67 | $19.43 | $19.50 | -3.75% | 21,347,544 |
| Oct 23, 2017 | $20.34 | $20.40 | $19.89 | $20.26 | -0.25% | 12,380,100 |
| Oct 16, 2017 | $19.82 | $20.39 | $19.64 | $20.31 | +2.63% | 16,423,869 |
| Oct 9, 2017 | $19.56 | $19.99 | $19.47 | $19.79 | +1.38% | 11,732,189 |
| Oct 2, 2017 | $19.23 | $19.75 | $19.19 | $19.52 | +1.67% | 17,964,926 |
| Sep 25, 2017 | $18.94 | $19.20 | $18.70 | $19.20 | +1.11% | 16,155,944 |
| Sep 18, 2017 | $18.98 | $19.19 | $18.88 | $18.99 | +0.42% | 11,848,052 |
| Sep 11, 2017 | $18.79 | $19.32 | $18.79 | $18.91 | +1.18% | 17,907,678 |
| Sep 5, 2017 | $18.72 | $18.85 | $18.39 | $18.69 | -0.53% | 17,206,660 |
| Aug 28, 2017 | $19.08 | $19.17 | $18.76 | $18.79 | -1.11% | 17,635,188 |
| Aug 21, 2017 | $18.85 | $19.16 | $18.82 | $19.00 | +0.64% | 11,304,191 |
| Aug 14, 2017 | $19.05 | $19.52 | $18.80 | $18.88 | -0.11% | 17,316,775 |
| Aug 7, 2017 | $19.70 | $19.73 | $18.85 | $18.90 | -4.16% | 16,588,489 |
| Jul 31, 2017 | $19.68 | $20.40 | $19.38 | $19.72 | +0.36% | 22,629,682 |
| Jul 24, 2017 | $19.08 | $19.77 | $18.88 | $19.65 | +2.93% | 12,619,112 |
| Jul 17, 2017 | $19.03 | $19.24 | $18.86 | $19.09 | +0.37% | 9,869,423 |
| Jul 10, 2017 | $18.63 | $19.09 | $18.59 | $19.02 | +1.98% | 11,529,932 |
| Jul 3, 2017 | $19.12 | $19.26 | $18.42 | $18.65 | -2.10% | 14,013,030 |
| Jun 26, 2017 | $19.18 | $19.34 | $18.74 | $19.05 | -0.63% | 17,393,655 |
| Jun 19, 2017 | $19.17 | $19.17 | $18.52 | $19.17 | +0.47% | 18,370,231 |
| Jun 12, 2017 | $18.91 | $19.53 | $18.76 | $19.08 | +0.37% | 26,109,755 |
| Jun 5, 2017 | $19.29 | $19.44 | $18.78 | $19.01 | -1.40% | 14,737,046 |
| May 30, 2017 | $19.02 | $19.52 | $18.88 | $19.28 | +1.10% | 19,594,799 |
| May 22, 2017 | $19.00 | $19.46 | $18.80 | $19.07 | +0.32% | 16,147,178 |
| May 15, 2017 | $19.26 | $19.43 | $18.79 | $19.01 | -1.40% | 17,072,186 |
| May 8, 2017 | $19.38 | $19.69 | $19.25 | $19.28 | -0.57% | 17,219,425 |
| May 1, 2017 | $19.91 | $20.23 | $19.09 | $19.39 | -2.37% | 24,237,811 |
| Apr 24, 2017 | $19.93 | $20.27 | $19.74 | $19.86 | +0.51% | 18,991,270 |
| Apr 17, 2017 | $19.40 | $20.03 | $19.38 | $19.76 | +2.12% | 18,622,827 |
| Apr 10, 2017 | $19.36 | $19.55 | $19.28 | $19.35 | -0.05% | 22,463,174 |
| Apr 3, 2017 | $20.34 | $20.35 | $19.26 | $19.36 | -4.86% | 26,543,412 |
| Mar 27, 2017 | $20.01 | $20.53 | $19.89 | $20.35 | +0.49% | 20,411,736 |
| Mar 20, 2017 | $20.41 | $20.46 | $19.95 | $20.25 | -0.74% | 18,043,870 |
| Mar 13, 2017 | $19.65 | $20.58 | $19.53 | $20.40 | +3.71% | 32,692,140 |
| Mar 6, 2017 | $19.89 | $20.03 | $19.63 | $19.67 | -1.45% | 19,445,161 |
| Feb 27, 2017 | $20.14 | $20.20 | $19.59 | $19.96 | -1.04% | 39,154,018 |
| Feb 21, 2017 | $19.78 | $20.33 | $19.72 | $20.17 | +1.77% | 22,130,561 |
| Feb 13, 2017 | $19.79 | $19.89 | $19.41 | $19.82 | +0.41% | 35,385,561 |
| Feb 6, 2017 | $19.99 | $20.41 | $19.30 | $19.74 | -1.15% | 37,488,839 |
| Jan 30, 2017 | $19.54 | $20.10 | $19.37 | $19.97 | +1.94% | 29,679,667 |
| Jan 23, 2017 | $20.87 | $20.90 | $19.25 | $19.59 | -6.63% | 49,288,010 |
| Jan 17, 2017 | $22.12 | $22.18 | $20.45 | $20.98 | -5.37% | 32,958,093 |
| Jan 9, 2017 | $22.60 | $22.70 | $21.98 | $22.17 | -1.77% | 22,225,857 |
| Jan 3, 2017 | $21.88 | $22.67 | $21.75 | $22.57 | +3.91% | 16,345,221 |
| Dec 27, 2016 | $21.91 | $22.22 | $21.60 | $21.72 | -0.59% | 9,957,681 |
| Dec 19, 2016 | $21.40 | $21.90 | $21.36 | $21.85 | +2.82% | 14,486,301 |
| Dec 12, 2016 | $21.95 | $22.14 | $21.22 | $21.25 | -3.45% | 18,580,550 |
| Dec 5, 2016 | $20.62 | $22.26 | $20.52 | $22.01 | +7.52% | 27,413,252 |
| Nov 28, 2016 | $21.45 | $21.51 | $20.44 | $20.47 | -4.70% | 15,641,274 |
| Nov 21, 2016 | $20.57 | $21.58 | $20.55 | $21.48 | +4.88% | 11,120,863 |
| Nov 14, 2016 | $20.46 | $20.77 | $20.38 | $20.48 | – | 17,807,339 |
Seasonality
WU 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 | 2.1% | -1.7% | -1.3% | -0.3% | -1.3% | -0.3% | 0.4% | -0.3% | -2.3% | -1.6% | 2.4% | 1.0% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 0.6% | 2.8% | -7.0% | 4.1% | -10.6% | -2.2% | -17.4% | 12.6% | -14.7% | 4.4% | ||
| 2025 | -2.6% | 4.9% | -0.1% | -6.3% | -6.4% | -6.7% | -4.4% | 7.7% | -5.2% | 16.8% | -5.8% | 8.6% |
| 2024 | 5.5% | 6.7% | 6.1% | -3.9% | -4.8% | -2.7% | -2.7% | 2.6% | -0.2% | -9.8% | 2.3% | -1.6% |
| 2023 | 2.9% | -8.5% | -12.0% | -2.0% | 4.2% | 5.1% | 3.8% | 1.4% | 8.7% | -14.3% | 3.0% | 4.5% |
| 2022 | 6.0% | -3.9% | 4.5% | -10.6% | 8.2% | -7.9% | 3.3% | -12.9% | -7.4% | 0.1% | 8.5% | -4.4% |
| 2021 | 1.5% | 4.3% | 7.2% | 4.5% | -5.0% | -5.2% | 1.0% | -6.8% | -5.5% | -9.9% | -13.2% | 14.2% |
| 2020 | 0.4% | -16.8% | -18.2% | 5.2% | 5.0% | 9.1% | 12.3% | -2.8% | -8.2% | -9.3% | 16.0% | -1.8% |
| 2019 | 7.0% | -2.1% | 4.5% | 5.3% | -0.2% | 3.6% | 5.6% | 5.3% | 5.6% | 8.2% | 7.3% | 0.4% |
| 2018 | 9.4% | -4.7% | -2.1% | 2.7% | 0.7% | 3.1% | -0.8% | -6.2% | 1.7% | -5.4% | 3.8% | -8.0% |
| 2017 | -9.9% | 0.3% | 4.5% | -2.4% | -4.2% | 1.1% | 3.7% | -4.2% | 2.4% | 3.4% | -0.9% | -2.6% |