UNM
Unum Group
stockNYSE
Market OpenOct 8, 2026 1:55:34 PM EDT
93.73USD+0.569%(+0.53)897,714
93.52Bid98.18Ask4.66SpreadUNM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 93.12 | 93.89 | 91.49 | 93.73 | +0.569% | 897,714 | 0.000% |
| 2026-10-07 | 91.01 | 93.39 | 90.18 | 93.20 | +1.492% | 2,571,727 | +0.569% |
| 2026-10-06 | 89.62 | 93.07 | 89.50 | 91.83 | +2.113% | 2,035,237 | +2.069% |
| 2026-10-05 | 87.00 | 90.97 | 87.00 | 89.93 | +1.536% | 1,750,127 | +4.226% |
| 2026-10-02 | 88.25 | 89.03 | 88.05 | 88.57 | +0.556% | 1,056,909 | +5.826% |
| 2026-10-01 | 87.42 | 88.08 | 85.78 | 88.08 | +0.399% | 1,125,214 | +6.415% |
| 2026-09-30 | 88.07 | 89.18 | 87.42 | 87.73 | -0.578% | 1,363,557 | +6.839% |
| 2026-09-29 | 90.72 | 91.00 | 87.65 | 88.24 | -3.161% | 1,787,507 | +6.222% |
| 2026-09-28 | 91.37 | 92.50 | 91.08 | 91.12 | -1.053% | 1,347,238 | +2.864% |
| 2026-09-25 | 91.08 | 92.92 | 91.08 | 92.09 | +1.076% | 1,471,377 | +1.781% |
| 2026-09-24 | 94.25 | 94.90 | 91.03 | 91.11 | -3.546% | 1,957,794 | +2.876% |
| 2026-09-23 | 92.76 | 95.64 | 92.28 | 94.46 | +1.222% | 1,791,684 | -0.773% |
| 2026-09-22 | 93.79 | 94.10 | 92.30 | 93.32 | -0.257% | 1,975,312 | +0.439% |
| 2026-09-21 | 95.98 | 96.13 | 93.54 | 93.56 | -1.712% | 1,537,414 | +0.182% |
| 2026-09-18 | 95.88 | 96.19 | 94.19 | 95.19 | -0.450% | 6,249,490 | -1.534% |
| 2026-09-17 | 95.44 | 96.37 | 95.00 | 95.62 | +0.844% | 2,263,847 | -1.977% |
| 2026-09-16 | 95.52 | 96.75 | 93.42 | 94.82 | -1.106% | 3,539,486 | -1.150% |
| 2026-09-15 | 94.50 | 96.01 | 93.97 | 95.88 | +1.011% | 2,774,092 | -2.242% |
| 2026-09-14 | 94.80 | 95.33 | 93.48 | 94.92 | +0.530% | 2,877,529 | -1.254% |
| 2026-09-11 | 95.37 | 95.69 | 93.15 | 94.42 | +0.117% | 1,959,300 | -0.731% |
| 2026-09-10 | 94.53 | 94.65 | 93.10 | 94.31 | +1.332% | 1,559,699 | -0.615% |
| 2026-09-09 | 94.03 | 94.86 | 92.78 | 93.07 | -1.063% | 1,059,791 | +0.709% |
| 2026-09-08 | 95.00 | 95.45 | 93.84 | 94.07 | -1.857% | 1,195,527 | -0.361% |
| 2026-09-04 | 95.66 | 96.77 | 95.31 | 95.85 | -0.746% | 1,297,063 | -2.212% |
| 2026-09-03 | 93.44 | 96.58 | 93.26 | 96.57 | +4.062% | 1,340,983 | -2.941% |
| 2026-09-02 | 93.30 | 94.00 | 91.75 | 92.80 | +1.211% | 1,040,453 | +1.002% |
| 2026-09-01 | 93.99 | 94.00 | 91.24 | 91.69 | -1.641% | 1,445,157 | +2.225% |
| 2026-08-31 | 92.74 | 93.54 | 91.68 | 93.22 | +0.183% | 1,462,246 | +0.547% |
| 2026-08-28 | 92.91 | 93.45 | 91.94 | 93.05 | +0.649% | 1,546,395 | +0.731% |
| 2026-08-27 | 92.02 | 93.30 | 91.07 | 92.45 | +1.027% | 1,477,341 | +1.385% |
| 2026-08-26 | 89.76 | 91.55 | 89.19 | 91.51 | +2.029% | 1,602,916 | +2.426% |
| 2026-08-25 | 89.82 | 90.14 | 88.49 | 89.69 | +0.223% | 1,084,306 | +4.504% |
| 2026-08-24 | 87.89 | 89.60 | 87.89 | 89.49 | +1.960% | 1,072,412 | +4.738% |
| 2026-08-21 | 87.64 | 88.35 | 87.36 | 87.77 | +0.943% | 1,044,228 | +6.790% |
| 2026-08-20 | 87.34 | 88.18 | 86.54 | 86.95 | -0.787% | 1,093,942 | +7.798% |
| 2026-08-19 | 89.94 | 90.55 | 87.44 | 87.64 | -2.373% | 1,378,954 | +6.949% |
| 2026-08-18 | 92.60 | 92.78 | 89.75 | 89.77 | -1.901% | 1,071,444 | +4.411% |
| 2026-08-17 | 93.58 | 94.45 | 91.46 | 91.51 | -1.950% | 1,025,991 | +2.426% |
| 2026-08-14 | 92.81 | 94.06 | 92.60 | 93.33 | +0.680% | 1,248,156 | +0.429% |
| 2026-08-13 | 92.64 | 94.55 | 92.35 | 92.70 | +0.991% | 1,025,524 | +1.111% |
| 2026-08-12 | 89.87 | 91.99 | 89.87 | 91.79 | +2.159% | 1,362,823 | +2.114% |
| 2026-08-11 | 90.74 | 91.53 | 89.80 | 89.85 | -1.685% | 1,514,301 | +4.318% |
| 2026-08-10 | 90.35 | 91.48 | 89.80 | 91.39 | +0.917% | 1,076,646 | +2.560% |
| 2026-08-07 | 89.56 | 90.71 | 88.87 | 90.56 | +0.835% | 1,448,353 | +3.500% |
| 2026-08-06 | 89.69 | 90.39 | 89.02 | 89.81 | +0.819% | 937,639 | +4.365% |
| 2026-08-05 | 91.30 | 91.30 | 88.32 | 89.08 | -2.528% | 1,754,160 | +5.220% |
| 2026-08-04 | 89.87 | 91.50 | 89.19 | 91.39 | +1.420% | 1,349,330 | +2.560% |
| 2026-08-03 | 86.07 | 91.08 | 85.94 | 90.11 | +4.645% | 2,112,560 | +4.017% |
| 2026-07-31 | 86.84 | 86.84 | 85.32 | 86.11 | -0.761% | 1,391,582 | +8.849% |
| 2026-07-30 | 82.74 | 86.89 | 82.70 | 86.77 | +3.755% | 2,436,967 | +8.021% |
| 2026-07-29 | 83.50 | 84.98 | 82.11 | 83.63 | -4.890% | 2,760,670 | +12.077% |
| 2026-07-28 | 86.65 | 88.19 | 86.60 | 87.93 | +1.747% | 1,933,668 | +6.596% |
| 2026-07-27 | 86.59 | 87.57 | 85.57 | 86.42 | +0.232% | 2,317,607 | +8.459% |
| 2026-07-24 | 85.25 | 86.74 | 84.67 | 86.22 | -0.266% | 1,410,996 | +8.710% |
| 2026-07-23 | 87.14 | 87.20 | 85.47 | 86.45 | -1.526% | 1,983,526 | +8.421% |
| 2026-07-22 | 88.54 | 88.67 | 87.45 | 87.79 | -0.668% | 749,056 | +6.766% |
| 2026-07-21 | 88.19 | 89.03 | 87.78 | 88.38 | -0.529% | 953,444 | +6.053% |
| 2026-07-20 | 89.03 | 89.59 | 88.64 | 88.85 | -0.225% | 781,738 | +5.492% |
| 2026-07-17 | 89.50 | 90.41 | 88.63 | 89.05 | -0.581% | 1,148,400 | +5.255% |
| 2026-07-16 | 89.16 | 89.99 | 88.53 | 89.57 | +0.640% | 819,739 | +4.644% |
| 2026-07-15 | 88.11 | 89.35 | 87.76 | 89.00 | +0.599% | 1,322,481 | +5.315% |
| 2026-07-14 | 89.02 | 89.78 | 88.03 | 88.47 | -1.051% | 1,520,128 | +5.946% |
| 2026-07-13 | 88.23 | 89.54 | 87.75 | 89.41 | +2.183% | 1,349,288 | +4.832% |
| 2026-07-10 | 88.62 | 88.80 | 87.44 | 87.50 | -1.063% | 1,314,764 | +7.120% |
| 2026-07-09 | 87.85 | 88.54 | 87.09 | 88.44 | +0.798% | 1,334,631 | +5.981% |
| 2026-07-08 | 89.72 | 89.73 | 87.46 | 87.74 | -1.637% | 1,322,170 | +6.827% |
| 2026-07-07 | 90.22 | 90.90 | 89.04 | 89.20 | -0.346% | 2,091,724 | +5.078% |
| 2026-07-06 | 91.99 | 91.99 | 85.51 | 89.51 | -3.065% | 2,744,440 | +4.715% |
| 2026-07-02 | 91.78 | 92.36 | 90.43 | 92.34 | +1.028% | 926,382 | +1.505% |
| 2026-07-01 | 89.93 | 92.11 | 89.66 | 91.40 | +2.237% | 1,342,481 | +2.549% |
| 2026-06-30 | 89.43 | 90.57 | 88.95 | 89.40 | -0.301% | 1,195,191 | +4.843% |
| 2026-06-29 | 89.33 | 89.88 | 88.57 | 89.67 | -0.499% | 1,265,110 | +4.528% |
| 2026-06-26 | 89.51 | 90.12 | 88.78 | 90.12 | +1.350% | 1,626,324 | +4.006% |
| 2026-06-25 | 88.84 | 89.75 | 87.48 | 88.92 | +0.305% | 1,090,287 | +5.409% |
| 2026-06-24 | 91.34 | 91.34 | 88.55 | 88.65 | -2.945% | 1,343,850 | +5.730% |
| 2026-06-23 | 90.79 | 91.47 | 90.25 | 91.34 | +0.839% | 1,222,032 | +2.617% |
| 2026-06-22 | 90.33 | 91.38 | 90.05 | 90.58 | +0.667% | 1,323,661 | +3.478% |
| 2026-06-18 | 91.98 | 92.57 | 89.61 | 89.98 | -1.790% | 5,940,650 | +4.168% |
| 2026-06-17 | 91.96 | 92.72 | 91.26 | 91.62 | -0.737% | 1,349,895 | +2.303% |
| 2026-06-16 | 92.42 | 92.89 | 91.39 | 92.30 | +0.523% | 1,362,476 | +1.549% |
| 2026-06-15 | 92.45 | 93.22 | 91.54 | 91.82 | -0.981% | 1,291,869 | +2.080% |
| 2026-06-12 | 91.99 | 92.97 | 91.56 | 92.73 | +1.112% | 1,789,560 | +1.078% |
| 2026-06-11 | 91.35 | 92.00 | 90.83 | 91.71 | +1.136% | 1,462,936 | +2.203% |
| 2026-06-10 | 88.68 | 91.36 | 88.01 | 90.68 | +3.045% | 2,085,367 | +3.363% |
| 2026-06-09 | 87.31 | 88.92 | 87.11 | 88.00 | +1.126% | 1,711,609 | +6.511% |
| 2026-06-08 | 86.34 | 87.81 | 86.01 | 87.02 | +0.207% | 1,423,162 | +7.711% |
| 2026-06-05 | 85.41 | 86.88 | 85.32 | 86.84 | +2.273% | 1,169,341 | +7.934% |
| 2026-06-04 | 84.33 | 85.39 | 84.24 | 84.91 | +1.676% | 963,316 | +10.387% |
| 2026-06-03 | 84.55 | 84.55 | 82.61 | 83.51 | -0.784% | 867,908 | +12.238% |
| 2026-06-02 | 83.03 | 85.06 | 83.03 | 84.17 | +0.887% | 1,046,188 | +11.358% |
| 2026-06-01 | 82.93 | 84.11 | 82.56 | 83.43 | +0.240% | 1,039,594 | +12.346% |
| 2026-05-29 | 82.34 | 84.26 | 82.34 | 83.23 | +0.946% | 1,589,597 | +12.616% |
| 2026-05-28 | 82.70 | 83.18 | 82.23 | 82.45 | -1.151% | 973,466 | +13.681% |
| 2026-05-27 | 84.10 | 84.62 | 83.34 | 83.41 | -1.196% | 1,192,640 | +12.373% |
| 2026-05-26 | 83.88 | 84.90 | 83.32 | 84.42 | -0.118% | 889,256 | +11.028% |
| 2026-05-22 | 84.78 | 84.99 | 84.14 | 84.52 | +0.036% | 913,438 | +10.897% |
| 2026-05-21 | 83.86 | 85.27 | 83.02 | 84.49 | +0.787% | 1,389,028 | +10.936% |
| 2026-05-20 | 82.44 | 84.04 | 81.86 | 83.83 | +1.946% | 1,108,196 | +11.810% |
| 2026-05-19 | 82.83 | 83.24 | 81.72 | 82.23 | -0.652% | 984,632 | +13.985% |
| 2026-05-18 | 81.72 | 83.46 | 81.72 | 82.77 | +1.384% | 1,121,698 | +13.242% |
| 2026-05-15 | 81.03 | 81.87 | 80.78 | 81.64 | +0.915% | 1,140,746 | +14.809% |
| 2026-05-14 | 80.43 | 81.50 | 80.43 | 80.90 | +0.584% | 819,567 | +15.859% |
| 2026-05-13 | 80.89 | 81.44 | 80.10 | 80.43 | -0.899% | 919,396 | +16.536% |
| 2026-05-12 | 80.06 | 82.00 | 80.06 | 81.16 | -0.429% | 988,045 | +15.488% |
| 2026-05-11 | 81.14 | 81.86 | 80.77 | 81.51 | +0.779% | 1,410,427 | +14.992% |
| 2026-05-08 | 80.51 | 81.58 | 79.92 | 80.88 | +0.697% | 1,161,276 | +15.888% |
| 2026-05-07 | 80.22 | 80.71 | 79.41 | 80.32 | +0.037% | 1,335,623 | +16.696% |
| 2026-05-06 | 80.99 | 82.21 | 80.25 | 80.29 | -0.668% | 1,159,673 | +16.739% |
| 2026-05-05 | 80.65 | 81.70 | 80.18 | 80.83 | +0.735% | 1,017,732 | +15.959% |
| 2026-05-04 | 80.43 | 81.72 | 80.02 | 80.24 | -0.742% | 949,811 | +16.812% |
| 2026-05-01 | 80.10 | 81.41 | 79.90 | 80.84 | +0.572% | 1,473,548 | +15.945% |
| 2026-04-30 | 80.14 | 81.20 | 79.83 | 80.38 | -1.119% | 2,101,826 | +16.609% |
| 2026-04-29 | 80.00 | 81.89 | 79.29 | 81.29 | +4.459% | 2,395,811 | +15.303% |
| 2026-04-28 | 77.69 | 78.39 | 77.28 | 77.82 | +0.895% | 1,742,300 | +20.445% |
| 2026-04-27 | 77.28 | 78.06 | 77.12 | 77.13 | -0.452% | 1,311,727 | +21.522% |
| 2026-04-24 | 76.92 | 77.49 | 76.68 | 77.48 | -0.360% | 1,224,543 | +20.973% |
| 2026-04-23 | 77.38 | 78.55 | 77.06 | 77.76 | +0.556% | 1,723,171 | +20.538% |
| 2026-04-22 | 78.78 | 78.78 | 76.47 | 77.33 | -1.853% | 2,572,716 | +21.208% |
| 2026-04-21 | 79.47 | 79.48 | 78.54 | 78.79 | -0.555% | 1,587,833 | +18.962% |
| 2026-04-20 | 79.41 | 80.19 | 79.13 | 79.23 | -0.502% | 1,126,527 | +18.301% |
| 2026-04-17 | 79.01 | 80.55 | 79.01 | 79.63 | +0.823% | 1,125,656 | +17.707% |
| 2026-04-16 | 79.24 | 79.79 | 78.36 | 78.98 | +0.101% | 1,200,894 | +18.676% |
| 2026-04-15 | 77.35 | 79.43 | 77.24 | 78.90 | +1.767% | 1,113,682 | +18.796% |
| 2026-04-14 | 77.03 | 77.92 | 76.86 | 77.53 | +0.427% | 704,681 | +20.895% |
| 2026-04-13 | 76.13 | 77.34 | 76.11 | 77.20 | +0.691% | 883,028 | +21.412% |
| 2026-04-10 | 76.40 | 76.92 | 75.95 | 76.67 | +0.052% | 846,276 | +22.251% |
| 2026-04-09 | 77.11 | 77.64 | 76.48 | 76.63 | -1.186% | 1,166,586 | +22.315% |
| 2026-04-08 | 76.62 | 77.64 | 76.54 | 77.55 | +2.417% | 1,343,251 | +20.864% |
| 2026-04-07 | 75.60 | 75.92 | 75.10 | 75.72 | -0.158% | 813,616 | +23.785% |
| 2026-04-06 | 73.94 | 75.84 | 73.94 | 75.84 | +2.252% | 879,561 | +23.589% |
| 2026-04-02 | 73.39 | 74.38 | 72.28 | 74.17 | +0.420% | 1,112,237 | +26.372% |
| 2026-04-01 | 73.85 | 74.61 | 72.89 | 73.86 | +1.137% | 1,911,221 | +26.902% |
| 2026-03-31 | 74.08 | 74.47 | 72.75 | 73.03 | +0.055% | 1,179,876 | +28.345% |
| 2026-03-30 | 73.75 | 73.83 | 71.72 | 72.99 | +0.123% | 1,562,151 | +28.415% |
| 2026-03-27 | 74.34 | 74.34 | 72.63 | 72.90 | -2.082% | 1,158,167 | +28.573% |
| 2026-03-26 | 74.45 | 75.17 | 74.06 | 74.45 | -0.067% | 1,000,709 | +25.897% |
| 2026-03-25 | 74.51 | 75.05 | 73.48 | 74.50 | +0.894% | 835,899 | +25.812% |
| 2026-03-24 | 72.95 | 74.13 | 72.82 | 73.84 | +0.805% | 1,321,210 | +26.937% |
| 2026-03-23 | 74.06 | 74.56 | 72.84 | 73.25 | +1.007% | 1,177,260 | +27.959% |
| 2026-03-20 | 73.50 | 73.78 | 72.08 | 72.52 | -0.589% | 11,804,861 | +29.247% |
| 2026-03-19 | 73.95 | 74.22 | 72.59 | 72.95 | -1.738% | 1,931,884 | +28.485% |
| 2026-03-18 | 74.40 | 75.09 | 73.54 | 74.24 | -1.263% | 1,895,312 | +26.253% |
| 2026-03-17 | 73.79 | 75.66 | 72.49 | 75.19 | +3.226% | 1,867,987 | +24.658% |
| 2026-03-16 | 72.47 | 73.20 | 72.02 | 72.84 | +0.942% | 1,472,240 | +28.679% |
| 2026-03-13 | 73.36 | 73.36 | 71.99 | 72.16 | -0.729% | 1,298,591 | +29.892% |
| 2026-03-12 | 71.55 | 73.17 | 70.78 | 72.69 | +0.248% | 1,762,683 | +28.945% |
| 2026-03-11 | 72.42 | 73.74 | 71.58 | 72.51 | -0.371% | 2,353,459 | +29.265% |
| 2026-03-10 | 73.36 | 74.04 | 71.62 | 72.78 | -0.219% | 1,672,267 | +28.785% |
| 2026-03-09 | 72.35 | 73.06 | 70.63 | 72.94 | -0.789% | 1,856,931 | +28.503% |
| 2026-03-06 | 73.20 | 73.65 | 71.68 | 73.52 | -1.036% | 1,759,120 | +27.489% |
| 2026-03-05 | 72.87 | 74.48 | 72.33 | 74.29 | +1.226% | 1,473,581 | +26.168% |
| 2026-03-04 | 70.58 | 73.42 | 70.03 | 73.39 | +3.864% | 1,766,545 | +27.715% |
| 2026-03-03 | 70.81 | 71.33 | 69.02 | 70.66 | -2.011% | 1,461,920 | +32.649% |
| 2026-03-02 | 71.50 | 72.69 | 71.23 | 72.11 | +0.530% | 1,654,598 | +29.982% |
| 2026-02-27 | 73.51 | 73.51 | 70.93 | 71.73 | -2.831% | 2,051,273 | +30.671% |
| 2026-02-26 | 73.41 | 74.23 | 72.51 | 73.82 | +1.849% | 1,303,295 | +26.971% |
| 2026-02-25 | 71.84 | 72.66 | 70.68 | 72.48 | +1.173% | 1,461,980 | +29.318% |
| 2026-02-24 | 70.82 | 71.97 | 70.49 | 71.64 | +1.129% | 1,604,751 | +30.835% |
| 2026-02-23 | 74.02 | 74.54 | 70.65 | 70.84 | -3.815% | 2,130,204 | +32.312% |
| 2026-02-20 | 74.04 | 74.50 | 72.64 | 73.65 | +0.245% | 1,535,517 | +27.264% |
| 2026-02-19 | 73.09 | 73.95 | 72.78 | 73.47 | +0.287% | 1,174,888 | +27.576% |
| 2026-02-18 | 72.87 | 73.36 | 71.74 | 73.26 | +0.480% | 1,159,268 | +27.942% |
| 2026-02-17 | 71.55 | 73.03 | 71.48 | 72.91 | +1.773% | 1,222,026 | +28.556% |
| 2026-02-13 | 70.28 | 72.49 | 69.96 | 71.64 | +1.158% | 1,483,077 | +30.835% |
| 2026-02-12 | 71.41 | 71.80 | 69.80 | 70.82 | -0.826% | 1,707,808 | +32.350% |
| 2026-02-11 | 71.76 | 72.06 | 70.45 | 71.41 | -0.460% | 1,988,893 | +31.256% |
| 2026-02-10 | 71.69 | 72.67 | 70.73 | 71.74 | +0.056% | 1,491,058 | +30.652% |
| 2026-02-09 | 74.34 | 75.71 | 71.55 | 71.70 | -3.836% | 2,330,324 | +30.725% |
| 2026-02-06 | 70.94 | 75.63 | 69.94 | 74.56 | -1.454% | 4,505,137 | +25.711% |
| 2026-02-05 | 77.11 | 78.42 | 75.53 | 75.66 | -1.702% | 2,786,204 | +23.883% |
| 2026-02-04 | 76.91 | 77.64 | 76.45 | 76.97 | +0.536% | 1,475,421 | +21.775% |
| 2026-02-03 | 76.42 | 77.20 | 75.82 | 76.56 | +0.118% | 1,196,800 | +22.427% |
| 2026-02-02 | 76.05 | 76.69 | 75.72 | 76.47 | +0.658% | 1,242,400 | +22.571% |
| 2026-01-30 | 75.37 | 76.28 | 74.75 | 75.97 | -0.419% | 1,823,887 | +23.378% |
| 2026-01-29 | 77.04 | 77.20 | 75.83 | 76.29 | 0.000% | 1,874,974 | +22.860% |
| 2026-01-28 | 75.65 | 76.56 | 75.19 | 76.29 | +0.567% | 1,009,449 | +22.860% |
| 2026-01-27 | 76.23 | 76.23 | 75.53 | 75.86 | -0.694% | 915,139 | +23.557% |
| 2026-01-26 | 76.25 | 77.17 | 75.77 | 76.39 | +0.381% | 759,852 | +22.699% |
| 2026-01-23 | 76.61 | 76.86 | 75.35 | 76.10 | -1.092% | 686,479 | +23.167% |
| 2026-01-22 | 76.48 | 76.95 | 75.95 | 76.94 | +0.313% | 889,727 | +21.822% |
| 2026-01-21 | 76.17 | 76.84 | 75.66 | 76.70 | +1.616% | 978,367 | +22.203% |
| 2026-01-20 | 75.68 | 76.42 | 75.22 | 75.48 | -0.802% | 1,590,774 | +24.179% |
| 2026-01-16 | 76.86 | 77.37 | 75.07 | 76.09 | -1.680% | 1,975,902 | +23.183% |
| 2026-01-15 | 80.03 | 80.55 | 77.30 | 77.39 | -3.044% | 2,108,551 | +21.114% |
| 2026-01-14 | 79.49 | 80.52 | 78.98 | 79.82 | +0.618% | 1,483,205 | +17.427% |
| 2026-01-13 | 81.00 | 81.16 | 78.92 | 79.33 | -0.912% | 1,262,241 | +18.152% |
| 2026-01-12 | 80.15 | 80.89 | 79.38 | 80.06 | -0.286% | 1,054,982 | +17.075% |
| 2026-01-09 | 80.25 | 80.89 | 80.22 | 80.29 | -0.100% | 808,053 | +16.739% |
| 2026-01-08 | 78.80 | 80.44 | 78.44 | 80.37 | +2.500% | 1,179,513 | +16.623% |
| 2026-01-07 | 79.04 | 79.04 | 77.52 | 78.41 | -0.318% | 1,055,223 | +19.538% |
| 2026-01-06 | 78.06 | 78.98 | 77.08 | 78.66 | +0.447% | 1,299,865 | +19.158% |
| 2026-01-05 | 76.20 | 79.19 | 75.90 | 78.31 | +1.398% | 1,281,424 | +19.691% |
| 2026-01-02 | 77.25 | 77.56 | 76.53 | 77.23 | -0.348% | 1,084,196 | +21.365% |
| 2025-12-31 | 78.40 | 78.40 | 77.44 | 77.50 | -1.047% | 774,043 | +20.942% |
| 2025-12-30 | 78.61 | 78.72 | 78.05 | 78.32 | -0.318% | 634,870 | +19.676% |
| 2025-12-29 | 78.91 | 79.36 | 78.16 | 78.57 | -0.342% | 688,470 | +19.295% |
| 2025-12-26 | 79.07 | 79.25 | 78.45 | 78.84 | -0.266% | 466,975 | +18.886% |
| 2025-12-24 | 79.28 | 79.43 | 78.82 | 79.05 | -0.428% | 382,142 | +18.571% |
| 2025-12-23 | 78.97 | 79.78 | 78.69 | 79.39 | +0.890% | 927,759 | +18.063% |
| 2025-12-22 | 79.06 | 79.80 | 78.48 | 78.69 | -0.694% | 999,886 | +19.113% |
| 2025-12-19 | 79.45 | 80.21 | 78.69 | 79.24 | -0.277% | 4,892,987 | +18.286% |
| 2025-12-18 | 77.75 | 79.57 | 77.08 | 79.46 | +1.989% | 1,789,893 | +17.959% |
| 2025-12-17 | 77.48 | 78.29 | 77.09 | 77.91 | +0.503% | 1,353,262 | +20.305% |
| 2025-12-16 | 77.42 | 77.66 | 76.77 | 77.52 | +0.532% | 1,290,974 | +20.911% |
| 2025-12-15 | 76.04 | 77.75 | 76.04 | 77.11 | -0.013% | 1,804,443 | +21.554% |
| 2025-12-12 | 76.72 | 77.19 | 76.17 | 77.12 | +0.810% | 1,399,720 | +21.538% |
| 2025-12-11 | 74.48 | 76.98 | 74.20 | 76.50 | +3.016% | 1,826,271 | +22.523% |
| 2025-12-10 | 73.52 | 74.46 | 73.01 | 74.26 | +1.199% | 2,457,594 | +26.219% |
| 2025-12-09 | 73.12 | 73.95 | 72.69 | 73.38 | +0.769% | 1,823,236 | +27.732% |
| 2025-12-08 | 73.68 | 74.20 | 71.72 | 72.82 | -1.979% | 1,829,070 | +28.715% |
| 2025-12-05 | 75.58 | 75.58 | 74.16 | 74.29 | +1.295% | 1,320,473 | +26.168% |
| 2025-12-04 | 73.41 | 73.94 | 73.03 | 73.34 | -0.286% | 1,243,314 | +27.802% |
| 2025-12-03 | 74.30 | 74.52 | 73.20 | 73.55 | -1.009% | 1,893,329 | +27.437% |
| 2025-12-02 | 75.49 | 75.53 | 74.04 | 74.30 | -1.197% | 1,272,174 | +26.151% |
| 2025-12-01 | 75.71 | 76.15 | 75.11 | 75.20 | -1.014% | 1,258,320 | +24.641% |
| 2025-11-28 | 76.37 | 76.87 | 75.91 | 75.97 | -0.537% | 685,185 | +23.378% |
| 2025-11-26 | 76.78 | 77.00 | 76.05 | 76.38 | -0.222% | 1,291,152 | +22.715% |
| 2025-11-25 | 76.23 | 77.30 | 75.85 | 76.55 | +1.176% | 1,251,622 | +22.443% |
| 2025-11-24 | 75.49 | 75.93 | 74.88 | 75.66 | 0.000% | 1,465,123 | +23.883% |
| 2025-11-21 | 76.35 | 76.88 | 75.26 | 75.66 | -0.826% | 1,174,279 | +23.883% |
| 2025-11-20 | 77.23 | 77.88 | 75.92 | 76.29 | -0.275% | 1,047,089 | +22.860% |
| 2025-11-19 | 76.85 | 77.47 | 76.11 | 76.50 | -0.287% | 1,305,350 | +22.523% |
| 2025-11-18 | 75.42 | 76.98 | 75.24 | 76.72 | +1.054% | 1,170,884 | +22.172% |
| 2025-11-17 | 76.69 | 76.80 | 75.45 | 75.92 | -1.364% | 1,293,983 | +23.459% |
| 2025-11-14 | 76.73 | 77.58 | 75.91 | 76.97 | -0.039% | 812,993 | +21.775% |
| 2025-11-13 | 77.20 | 78.00 | 76.70 | 77.00 | -0.440% | 1,137,901 | +21.727% |
| 2025-11-12 | 76.31 | 77.96 | 76.31 | 77.34 | +1.323% | 863,770 | +21.192% |
| 2025-11-11 | 77.30 | 77.80 | 76.27 | 76.33 | -1.293% | 882,886 | +22.796% |
| 2025-11-10 | 78.02 | 78.76 | 77.28 | 77.33 | -1.049% | 918,662 | +21.208% |
| 2025-11-07 | 76.28 | 78.35 | 75.64 | 78.15 | +1.784% | 1,881,703 | +19.936% |
| 2025-11-06 | 76.92 | 77.83 | 76.32 | 76.78 | +0.013% | 1,847,126 | +22.076% |
| 2025-11-05 | 78.61 | 78.71 | 76.25 | 76.77 | -1.829% | 2,494,522 | +22.092% |
| 2025-11-04 | 74.45 | 78.99 | 74.45 | 78.20 | +7.226% | 3,880,066 | +19.859% |
| 2025-11-03 | 72.91 | 73.68 | 72.21 | 72.93 | -0.667% | 2,319,241 | +28.520% |
| 2025-10-31 | 73.56 | 73.68 | 72.79 | 73.42 | -0.109% | 1,733,632 | +27.663% |
| 2025-10-30 | 74.90 | 75.34 | 73.42 | 73.50 | -1.817% | 2,214,069 | +27.524% |
| 2025-10-29 | 74.21 | 75.30 | 74.16 | 74.86 | +0.241% | 1,609,710 | +25.207% |
| 2025-10-28 | 75.78 | 75.83 | 74.62 | 74.68 | -1.478% | 1,209,809 | +25.509% |
| 2025-10-27 | 76.55 | 76.70 | 75.74 | 75.80 | -0.368% | 879,081 | +23.654% |
| 2025-10-24 | 76.13 | 76.70 | 75.89 | 76.08 | -0.432% | 757,265 | +23.199% |
| 2025-10-23 | 76.47 | 76.66 | 75.95 | 76.41 | +0.262% | 741,351 | +22.667% |
| 2025-10-22 | 76.60 | 77.36 | 75.78 | 76.21 | -0.483% | 1,058,293 | +22.989% |
| 2025-10-21 | 75.99 | 76.98 | 75.75 | 76.58 | +1.162% | 963,047 | +22.395% |
| 2025-10-20 | 75.75 | 76.12 | 75.31 | 75.70 | +0.318% | 849,150 | +23.818% |
| 2025-10-17 | 73.76 | 75.49 | 73.69 | 75.46 | +2.402% | 1,203,672 | +24.212% |
| 2025-10-16 | 75.47 | 75.67 | 73.59 | 73.69 | -2.950% | 983,976 | +27.195% |
| 2025-10-15 | 76.53 | 77.06 | 75.44 | 75.93 | -0.888% | 834,412 | +23.443% |
| 2025-10-14 | 75.04 | 76.62 | 75.04 | 76.61 | +1.524% | 1,093,077 | +22.347% |
| 2025-10-13 | 76.32 | 76.66 | 75.08 | 75.46 | -0.514% | 1,043,623 | +24.212% |
| 2025-10-10 | 76.96 | 77.55 | 75.69 | 75.85 | -1.198% | 1,410,091 | +23.573% |
| 2025-10-09 | 78.87 | 79.20 | 76.39 | 76.77 | -2.353% | 1,624,520 | +22.092% |
| 2025-10-08 | 78.76 | 79.03 | 77.95 | 78.62 | +0.460% | 716,908 | +19.219% |
| 2025-10-07 | 78.65 | 79.29 | 78.12 | 78.26 | -0.483% | 653,907 | +19.767% |
| 2025-10-06 | 79.57 | 79.93 | 78.37 | 78.64 | -0.982% | 726,076 | +19.189% |
| 2025-10-03 | 78.91 | 79.74 | 78.60 | 79.42 | +1.043% | 1,149,554 | +18.018% |
| 2025-10-02 | 77.87 | 78.78 | 77.68 | 78.60 | +0.434% | 784,385 | +19.249% |
| 2025-10-01 | 77.36 | 78.44 | 77.07 | 78.26 | +0.617% | 853,206 | +19.767% |
| 2025-09-30 | 77.60 | 77.94 | 76.87 | 77.78 | +0.465% | 1,028,170 | +20.507% |
| 2025-09-29 | 78.46 | 78.46 | 77.14 | 77.42 | -1.073% | 838,390 | +21.067% |
| 2025-09-26 | 77.31 | 78.43 | 77.31 | 78.26 | +2.034% | 741,735 | +19.767% |
| 2025-09-25 | 76.77 | 77.24 | 76.28 | 76.70 | -0.169% | 939,682 | +22.203% |
| 2025-09-24 | 76.70 | 77.62 | 76.45 | 76.83 | +0.169% | 1,609,897 | +21.997% |
| 2025-09-23 | 75.88 | 77.53 | 75.88 | 76.70 | +1.054% | 1,259,374 | +22.203% |
| 2025-09-22 | 75.85 | 76.36 | 75.29 | 75.90 | -0.407% | 1,332,198 | +23.491% |
| 2025-09-19 | 76.82 | 77.00 | 75.30 | 76.21 | -0.052% | 4,499,233 | +22.989% |
| 2025-09-18 | 75.10 | 76.40 | 74.94 | 76.25 | +1.531% | 1,389,256 | +22.925% |
| 2025-09-17 | 74.25 | 75.64 | 74.25 | 75.10 | +1.199% | 1,342,492 | +24.807% |
| 2025-09-16 | 75.24 | 75.24 | 73.51 | 74.21 | -0.921% | 1,316,479 | +26.304% |
| 2025-09-15 | 75.21 | 76.04 | 74.75 | 74.90 | -0.452% | 1,324,428 | +25.140% |
| 2025-09-12 | 75.00 | 75.65 | 74.58 | 75.24 | -0.027% | 1,525,048 | +24.575% |
| 2025-09-11 | 73.71 | 75.33 | 73.41 | 75.26 | +2.089% | 1,802,954 | +24.542% |
| 2025-09-10 | 73.15 | 73.77 | 72.79 | 73.72 | +0.614% | 1,087,528 | +27.143% |
| 2025-09-09 | 73.85 | 74.10 | 72.90 | 73.27 | -0.570% | 1,521,456 | +27.924% |
| 2025-09-08 | 73.56 | 74.02 | 72.44 | 73.69 | -0.095% | 2,048,298 | +27.195% |
| 2025-09-05 | 73.07 | 73.95 | 72.10 | 73.76 | +0.944% | 2,680,413 | +27.074% |
| 2025-09-04 | 73.05 | 73.47 | 72.60 | 73.07 | +0.398% | 1,755,068 | +28.274% |
| 2025-09-03 | 70.36 | 73.14 | 70.01 | 72.78 | +3.927% | 3,896,295 | +28.785% |
| 2025-09-02 | 69.46 | 70.04 | 68.70 | 70.03 | +0.243% | 1,204,779 | +33.843% |
| 2025-08-29 | 69.57 | 70.00 | 69.03 | 69.86 | +0.779% | 956,166 | +34.168% |
| 2025-08-28 | 69.83 | 69.83 | 68.95 | 69.32 | -0.316% | 903,977 | +35.214% |
| 2025-08-27 | 69.12 | 70.02 | 69.10 | 69.54 | +0.101% | 999,948 | +34.786% |
| 2025-08-26 | 69.00 | 69.52 | 68.73 | 69.47 | +0.448% | 1,097,910 | +34.922% |
| 2025-08-25 | 69.66 | 70.00 | 69.12 | 69.16 | -1.087% | 839,138 | +35.526% |
| 2025-08-22 | 69.99 | 70.60 | 69.56 | 69.92 | +0.836% | 930,865 | +34.053% |
| 2025-08-21 | 69.38 | 69.81 | 69.01 | 69.34 | -0.158% | 893,470 | +35.175% |
| 2025-08-20 | 69.46 | 69.74 | 69.11 | 69.45 | +0.521% | 1,031,611 | +34.960% |
| 2025-08-19 | 68.40 | 69.53 | 68.38 | 69.09 | +0.744% | 782,137 | +35.664% |
| 2025-08-18 | 68.43 | 68.88 | 68.28 | 68.58 | -0.349% | 1,342,263 | +36.672% |
| 2025-08-15 | 71.02 | 71.19 | 68.71 | 68.82 | -2.920% | 1,370,448 | +36.196% |
| 2025-08-14 | 70.91 | 71.13 | 70.46 | 70.89 | -0.169% | 961,611 | +32.219% |
| 2025-08-13 | 70.62 | 71.16 | 70.29 | 71.01 | +0.953% | 1,133,415 | +31.995% |
| 2025-08-12 | 69.97 | 70.60 | 69.85 | 70.34 | +1.369% | 1,094,426 | +33.253% |
| 2025-08-11 | 69.81 | 69.88 | 69.21 | 69.39 | 0.000% | 1,361,876 | +35.077% |
| 2025-08-08 | 69.08 | 69.69 | 68.28 | 69.39 | +1.225% | 1,637,427 | +35.077% |
| 2025-08-07 | 70.52 | 71.00 | 68.37 | 68.55 | -2.752% | 2,181,747 | +36.732% |
| 2025-08-06 | 70.44 | 70.98 | 69.90 | 70.49 | +0.686% | 1,106,376 | +32.969% |
| 2025-08-05 | 70.00 | 71.00 | 69.56 | 70.01 | +0.086% | 1,572,926 | +33.881% |
| 2025-08-04 | 70.01 | 70.52 | 69.47 | 69.95 | +0.316% | 1,659,634 | +33.996% |
| 2025-08-01 | 71.00 | 71.46 | 68.79 | 69.73 | -2.897% | 2,993,829 | +34.418% |
| 2025-07-31 | 71.26 | 72.43 | 70.57 | 71.81 | +0.984% | 3,345,361 | +30.525% |
| 2025-07-30 | 71.03 | 74.47 | 69.09 | 71.11 | -12.177% | 6,831,321 | +31.810% |
| 2025-07-29 | 81.15 | 81.67 | 80.50 | 80.97 | +1.111% | 1,551,323 | +15.759% |
| 2025-07-28 | 80.65 | 80.66 | 79.97 | 80.08 | -0.842% | 1,182,403 | +17.045% |
| 2025-07-25 | 79.80 | 80.87 | 79.79 | 80.76 | +0.937% | 981,820 | +16.060% |
| 2025-07-24 | 80.50 | 81.08 | 79.83 | 80.01 | -0.904% | 1,203,793 | +17.148% |
| 2025-07-23 | 80.91 | 81.12 | 80.43 | 80.74 | +0.323% | 1,293,517 | +16.089% |
| 2025-07-22 | 79.93 | 80.77 | 79.70 | 80.48 | +0.890% | 941,883 | +16.464% |
| 2025-07-21 | 81.06 | 81.33 | 79.69 | 79.77 | -1.664% | 996,789 | +17.500% |
| 2025-07-18 | 81.01 | 81.59 | 80.78 | 81.12 | +0.136% | 739,647 | +15.545% |
| 2025-07-17 | 79.80 | 81.24 | 79.75 | 81.01 | +0.721% | 1,338,779 | +15.702% |
| 2025-07-16 | 79.27 | 80.55 | 79.25 | 80.43 | +1.849% | 1,292,340 | +16.536% |
| 2025-07-15 | 80.80 | 81.38 | 78.97 | 78.97 | -2.985% | 1,046,110 | +18.691% |
| 2025-07-14 | 80.10 | 81.55 | 80.04 | 81.40 | +1.699% | 956,250 | +15.147% |
| 2025-07-11 | 80.20 | 80.97 | 79.51 | 80.04 | -0.534% | 1,076,396 | +17.104% |
| 2025-07-10 | 79.32 | 80.56 | 79.05 | 80.47 | +1.514% | 1,074,261 | +16.478% |
| 2025-07-09 | 81.44 | 81.44 | 79.21 | 79.27 | -2.063% | 1,353,166 | +18.241% |
| 2025-07-08 | 81.73 | 82.23 | 80.88 | 80.94 | -0.967% | 1,295,243 | +15.802% |
| 2025-07-07 | 82.03 | 83.13 | 81.31 | 81.73 | -0.475% | 1,223,077 | +14.682% |
| 2025-07-03 | 81.61 | 82.33 | 81.61 | 82.12 | +1.083% | 1,250,476 | +14.138% |
| 2025-07-02 | 81.96 | 82.30 | 80.36 | 81.24 | -0.999% | 1,397,648 | +15.374% |
| 2025-07-01 | 80.71 | 82.44 | 80.71 | 82.06 | +1.610% | 1,527,002 | +14.221% |
| 2025-06-30 | 80.38 | 80.95 | 80.36 | 80.76 | +0.373% | 974,262 | +16.060% |
| 2025-06-27 | 79.69 | 80.84 | 79.39 | 80.46 | +0.954% | 1,758,350 | +16.493% |
| 2025-06-26 | 78.30 | 79.73 | 78.04 | 79.70 | +2.140% | 1,136,738 | +17.604% |
| 2025-06-25 | 79.52 | 79.55 | 77.99 | 78.03 | -1.763% | 1,117,757 | +20.120% |
| 2025-06-24 | 80.41 | 80.73 | 79.29 | 79.43 | -0.799% | 1,088,791 | +18.003% |
| 2025-06-23 | 79.03 | 80.12 | 78.46 | 80.07 | +0.996% | 975,148 | +17.060% |
| 2025-06-20 | 78.83 | 79.45 | 78.44 | 79.28 | +1.084% | 4,037,782 | +18.227% |
| 2025-06-18 | 77.90 | 78.84 | 77.49 | 78.43 | +0.745% | 1,310,583 | +19.508% |
| 2025-06-17 | 78.46 | 78.69 | 76.61 | 77.85 | -1.281% | 1,654,465 | +20.398% |
| 2025-06-16 | 78.48 | 79.24 | 78.17 | 78.86 | +0.857% | 1,001,822 | +18.856% |
| 2025-06-13 | 78.77 | 78.82 | 77.58 | 78.19 | -1.338% | 1,171,660 | +19.875% |
| 2025-06-12 | 77.80 | 79.30 | 77.32 | 79.25 | +0.750% | 1,294,601 | +18.271% |
| 2025-06-11 | 78.80 | 79.22 | 78.22 | 78.66 | -0.178% | 1,348,787 | +19.158% |
| 2025-06-10 | 80.16 | 80.53 | 78.48 | 78.80 | -2.051% | 1,132,490 | +18.947% |
| 2025-06-09 | 81.40 | 81.40 | 78.72 | 80.45 | -1.264% | 1,209,701 | +16.507% |
| 2025-06-06 | 81.07 | 81.70 | 80.70 | 81.48 | +1.837% | 757,948 | +15.034% |
| 2025-06-05 | 80.94 | 80.94 | 79.39 | 80.01 | -0.830% | 1,239,821 | +17.148% |
| 2025-06-04 | 82.44 | 82.55 | 80.68 | 80.68 | -1.777% | 1,068,045 | +16.175% |
| 2025-06-03 | 81.92 | 83.07 | 80.74 | 82.14 | +0.269% | 937,990 | +14.110% |
| 2025-06-02 | 81.56 | 81.98 | 80.86 | 81.92 | +0.257% | 878,107 | +14.417% |
| 2025-05-30 | 81.22 | 81.94 | 81.00 | 81.71 | +0.406% | 1,073,295 | +14.711% |
| 2025-05-29 | 80.92 | 81.40 | 80.64 | 81.38 | +0.980% | 793,290 | +15.176% |
| 2025-05-28 | 81.57 | 81.88 | 80.44 | 80.59 | -1.407% | 854,452 | +16.305% |
| 2025-05-27 | 80.36 | 82.00 | 80.15 | 81.74 | +2.341% | 834,554 | +14.668% |
| 2025-05-23 | 78.79 | 80.16 | 78.79 | 79.87 | +0.301% | 693,326 | +17.353% |
| 2025-05-22 | 80.46 | 80.64 | 79.47 | 79.63 | -0.834% | 907,458 | +17.707% |
| 2025-05-21 | 81.76 | 82.03 | 80.28 | 80.30 | -2.085% | 849,343 | +16.725% |
| 2025-05-20 | 82.10 | 82.52 | 81.96 | 82.01 | -0.183% | 688,522 | +14.291% |
| 2025-05-19 | 81.98 | 82.26 | 81.59 | 82.16 | +0.012% | 977,131 | +14.082% |
| 2025-05-16 | 80.73 | 82.46 | 80.70 | 82.15 | +1.709% | 1,361,242 | +14.096% |
| 2025-05-15 | 79.50 | 81.04 | 79.05 | 80.77 | +1.330% | 843,715 | +16.046% |
| 2025-05-14 | 81.15 | 81.19 | 79.54 | 79.71 | -1.495% | 1,044,295 | +17.589% |
| 2025-05-13 | 80.86 | 81.79 | 80.80 | 80.92 | +0.074% | 1,179,428 | +15.830% |
| 2025-05-12 | 81.87 | 82.36 | 80.64 | 80.86 | +0.485% | 1,030,743 | +15.916% |
| 2025-05-09 | 80.30 | 80.80 | 79.95 | 80.47 | +0.274% | 771,444 | +16.478% |
| 2025-05-08 | 80.76 | 81.67 | 80.02 | 80.25 | -0.323% | 989,619 | +16.798% |
| 2025-05-07 | 80.00 | 81.13 | 79.69 | 80.51 | +1.283% | 1,094,079 | +16.420% |
| 2025-05-06 | 78.27 | 79.76 | 78.23 | 79.49 | +1.055% | 1,127,163 | +17.914% |
| 2025-05-05 | 78.96 | 79.27 | 78.23 | 78.66 | -1.193% | 976,254 | +19.158% |
| 2025-05-02 | 78.73 | 79.94 | 78.17 | 79.61 | +2.815% | 1,013,637 | +17.736% |
| 2025-05-01 | 77.01 | 78.66 | 77.01 | 77.43 | -0.296% | 1,397,901 | +21.051% |
| 2025-04-30 | 74.00 | 77.89 | 73.17 | 77.66 | -1.994% | 2,909,897 | +20.693% |
| 2025-04-29 | 78.46 | 79.77 | 78.08 | 79.24 | +0.240% | 1,191,129 | +18.286% |
| 2025-04-28 | 78.89 | 79.61 | 78.51 | 79.05 | +0.739% | 1,100,590 | +18.571% |
| 2025-04-25 | 78.47 | 78.98 | 77.85 | 78.47 | -1.097% | 1,111,930 | +19.447% |
| 2025-04-24 | 78.16 | 80.18 | 78.14 | 79.34 | +0.813% | 1,195,859 | +18.137% |
| 2025-04-23 | 78.24 | 80.48 | 78.09 | 78.70 | +1.798% | 1,437,360 | +19.098% |
| 2025-04-22 | 75.65 | 77.39 | 74.91 | 77.31 | +4.234% | 1,019,308 | +21.239% |
| 2025-04-21 | 75.80 | 75.93 | 73.36 | 74.17 | 0.000% | 1,987,047 | +26.372% |