UNMA
Unum Group 6.250% Junior Subordinated Notes due 2058
stockNYSEStructured Product
At CloseOct 2, 2026 12:13:36 PM EDT
21.48USD+0.140%(+0.03)15,643
UNMA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.57 | 21.57 | 21.31 | 21.31 | -0.653% | 15,643 | 0.000% |
| 2026-10-01 | 21.50 | 21.58 | 21.13 | 21.45 | -0.602% | 45,287 | -0.653% |
| 2026-09-30 | 21.53 | 21.77 | 21.30 | 21.58 | +0.559% | 249,240 | -1.251% |
| 2026-09-29 | 21.41 | 21.65 | 21.22 | 21.46 | -0.047% | 24,611 | -0.699% |
| 2026-09-28 | 21.59 | 21.59 | 21.33 | 21.47 | -0.556% | 23,857 | -0.745% |
| 2026-09-25 | 21.64 | 21.79 | 21.42 | 21.59 | 0.000% | 21,510 | -1.297% |
| 2026-09-24 | 21.72 | 21.79 | 21.40 | 21.59 | -0.139% | 26,171 | -1.297% |
| 2026-09-23 | 21.69 | 21.89 | 21.56 | 21.62 | -0.735% | 42,514 | -1.434% |
| 2026-09-22 | 21.85 | 21.90 | 21.73 | 21.78 | +0.046% | 376,473 | -2.158% |
| 2026-09-21 | 21.76 | 22.00 | 21.73 | 21.77 | +0.554% | 21,549 | -2.113% |
| 2026-09-18 | 21.83 | 21.89 | 21.60 | 21.65 | -0.870% | 28,808 | -1.570% |
| 2026-09-17 | 21.78 | 21.89 | 21.44 | 21.84 | +0.784% | 24,710 | -2.427% |
| 2026-09-16 | 21.69 | 21.90 | 21.48 | 21.67 | +0.604% | 28,761 | -1.661% |
| 2026-09-15 | 21.58 | 21.62 | 21.40 | 21.54 | +0.186% | 30,698 | -1.068% |
| 2026-09-14 | 21.54 | 21.62 | 21.30 | 21.50 | +0.233% | 24,913 | -0.884% |
| 2026-09-11 | 21.50 | 21.60 | 21.23 | 21.45 | +0.421% | 8,847 | -0.653% |
| 2026-09-10 | 21.36 | 21.55 | 20.98 | 21.36 | -0.234% | 12,736 | -0.234% |
| 2026-09-09 | 21.30 | 21.42 | 21.23 | 21.41 | 0.000% | 19,945 | -0.467% |
| 2026-09-08 | 21.31 | 21.53 | 21.31 | 21.41 | +0.164% | 20,766 | -0.467% |
| 2026-09-04 | 21.38 | 21.76 | 21.26 | 21.38 | +0.023% | 5,666 | -0.304% |
| 2026-09-03 | 21.49 | 21.67 | 21.36 | 21.37 | -0.047% | 21,253 | -0.281% |
| 2026-09-02 | 21.21 | 21.58 | 21.03 | 21.38 | +0.944% | 36,805 | -0.327% |
| 2026-09-01 | 21.02 | 21.36 | 21.01 | 21.18 | -1.074% | 55,922 | +0.614% |
| 2026-08-31 | 21.70 | 21.70 | 21.34 | 21.41 | -1.086% | 18,212 | -0.467% |
| 2026-08-28 | 21.85 | 21.85 | 21.53 | 21.64 | -0.483% | 6,346 | -1.548% |
| 2026-08-27 | 21.85 | 21.85 | 21.50 | 21.75 | 0.000% | 19,532 | -2.023% |
| 2026-08-26 | 21.61 | 21.85 | 21.61 | 21.75 | +0.092% | 16,296 | -2.023% |
| 2026-08-25 | 21.48 | 21.81 | 21.48 | 21.73 | +1.164% | 14,227 | -1.933% |
| 2026-08-24 | 21.38 | 21.48 | 21.35 | 21.48 | +0.609% | 25,414 | -0.791% |
| 2026-08-21 | 21.40 | 21.45 | 21.33 | 21.35 | -0.513% | 23,070 | -0.187% |
| 2026-08-20 | 21.51 | 21.51 | 21.33 | 21.46 | -0.140% | 11,931 | -0.699% |
| 2026-08-19 | 21.37 | 21.57 | 21.26 | 21.49 | +0.845% | 20,736 | -0.838% |
| 2026-08-18 | 21.11 | 21.47 | 21.11 | 21.31 | +0.661% | 35,053 | 0.000% |
| 2026-08-17 | 21.02 | 21.17 | 21.02 | 21.17 | +0.379% | 73,575 | +0.661% |
| 2026-08-14 | 21.09 | 21.09 | 21.03 | 21.09 | +0.142% | 14,855 | +1.043% |
| 2026-08-13 | 21.12 | 21.13 | 21.01 | 21.06 | +0.381% | 11,046 | +1.187% |
| 2026-08-12 | 20.98 | 21.09 | 20.95 | 20.98 | +0.239% | 7,702 | +1.573% |
| 2026-08-11 | 20.90 | 21.05 | 20.90 | 20.93 | -0.476% | 19,501 | +1.816% |
| 2026-08-10 | 21.17 | 21.23 | 20.96 | 21.03 | -0.778% | 27,718 | +1.331% |
| 2026-08-07 | 21.28 | 21.28 | 21.15 | 21.20 | +0.165% | 8,448 | +0.543% |
| 2026-08-06 | 21.26 | 21.26 | 21.10 | 21.16 | -0.704% | 25,496 | +0.709% |
| 2026-08-05 | 21.45 | 21.55 | 21.27 | 21.31 | -0.560% | 33,486 | 0.000% |
| 2026-08-04 | 21.69 | 21.69 | 21.39 | 21.43 | -0.140% | 19,811 | -0.560% |
| 2026-08-03 | 21.44 | 21.60 | 21.43 | 21.46 | +0.140% | 25,476 | -0.699% |
| 2026-07-31 | 21.47 | 21.47 | 21.34 | 21.43 | +0.047% | 103,026 | -0.560% |
| 2026-07-30 | 21.40 | 21.46 | 21.33 | 21.42 | +0.422% | 27,374 | -0.514% |
| 2026-07-29 | 21.46 | 21.51 | 21.29 | 21.33 | -0.606% | 18,881 | -0.094% |
| 2026-07-28 | 21.30 | 21.53 | 21.26 | 21.46 | +0.846% | 37,770 | -0.699% |
| 2026-07-27 | 21.31 | 21.35 | 21.25 | 21.28 | +0.094% | 15,364 | +0.141% |
| 2026-07-24 | 21.18 | 21.35 | 21.18 | 21.26 | -0.094% | 15,907 | +0.235% |
| 2026-07-23 | 21.35 | 21.37 | 21.12 | 21.28 | -0.746% | 26,464 | +0.141% |
| 2026-07-22 | 21.46 | 21.58 | 21.42 | 21.44 | -0.372% | 21,664 | -0.606% |
| 2026-07-21 | 21.68 | 21.68 | 21.49 | 21.52 | -0.463% | 11,884 | -0.976% |
| 2026-07-20 | 21.71 | 21.71 | 21.60 | 21.62 | +0.046% | 20,378 | -1.434% |
| 2026-07-17 | 21.65 | 21.82 | 21.54 | 21.61 | -0.277% | 12,632 | -1.388% |
| 2026-07-16 | 21.64 | 21.85 | 21.62 | 21.67 | 0.000% | 10,094 | -1.661% |
| 2026-07-15 | 21.81 | 21.81 | 21.59 | 21.67 | -0.092% | 11,514 | -1.661% |
| 2026-07-14 | 21.59 | 21.83 | 21.59 | 21.69 | +0.046% | 23,498 | -1.752% |
| 2026-07-13 | 21.78 | 21.79 | 21.53 | 21.68 | -0.687% | 37,703 | -1.707% |
| 2026-07-10 | 21.82 | 21.86 | 21.78 | 21.83 | -0.274% | 7,763 | -2.382% |
| 2026-07-09 | 21.75 | 21.92 | 21.75 | 21.89 | +0.046% | 9,170 | -2.650% |
| 2026-07-08 | 21.86 | 21.91 | 21.59 | 21.88 | +0.091% | 46,292 | -2.605% |
| 2026-07-07 | 22.00 | 22.00 | 21.81 | 21.86 | -0.772% | 20,573 | -2.516% |
| 2026-07-06 | 22.02 | 22.03 | 21.91 | 22.03 | +0.273% | 13,059 | -3.268% |
| 2026-07-02 | 21.94 | 22.12 | 21.87 | 21.97 | +0.137% | 22,295 | -3.004% |
| 2026-07-01 | 21.75 | 21.97 | 21.75 | 21.94 | +0.920% | 21,073 | -2.871% |
| 2026-06-30 | 21.38 | 21.75 | 21.38 | 21.74 | +1.210% | 370,520 | -1.978% |
| 2026-06-29 | 21.45 | 21.50 | 21.33 | 21.48 | +0.562% | 135,412 | -0.791% |
| 2026-06-26 | 21.40 | 21.45 | 21.26 | 21.36 | -0.466% | 34,097 | -0.234% |
| 2026-06-25 | 21.56 | 21.56 | 21.31 | 21.46 | -0.648% | 48,104 | -0.699% |
| 2026-06-24 | 21.85 | 21.99 | 21.52 | 21.60 | -1.008% | 34,380 | -1.343% |
| 2026-06-23 | 22.04 | 22.04 | 21.62 | 21.82 | -0.547% | 29,293 | -2.337% |
| 2026-06-22 | 22.24 | 22.30 | 21.92 | 21.94 | -1.260% | 17,942 | -2.871% |
| 2026-06-18 | 22.38 | 22.38 | 22.17 | 22.22 | -0.135% | 7,886 | -4.095% |
| 2026-06-17 | 22.35 | 22.43 | 22.25 | 22.25 | -0.403% | 8,498 | -4.225% |
| 2026-06-16 | 22.59 | 22.59 | 22.25 | 22.34 | -0.711% | 23,017 | -4.611% |
| 2026-06-15 | 22.54 | 22.57 | 22.45 | 22.50 | +0.446% | 11,822 | -5.289% |
| 2026-06-12 | 22.41 | 22.46 | 22.29 | 22.40 | +0.089% | 4,082 | -4.866% |
| 2026-06-11 | 22.33 | 22.38 | 22.13 | 22.38 | +0.765% | 11,273 | -4.781% |
| 2026-06-10 | 22.22 | 22.35 | 22.15 | 22.21 | -0.039% | 16,903 | -4.052% |
| 2026-06-09 | 22.16 | 22.30 | 22.15 | 22.22 | -0.096% | 6,343 | -4.089% |
| 2026-06-08 | 22.31 | 22.40 | 22.10 | 22.24 | -0.269% | 19,342 | -4.182% |
| 2026-06-05 | 22.35 | 22.42 | 22.25 | 22.30 | -0.580% | 25,392 | -4.439% |
| 2026-06-04 | 22.43 | 22.57 | 22.40 | 22.43 | -0.089% | 19,939 | -4.993% |
| 2026-06-03 | 22.60 | 22.72 | 22.45 | 22.45 | -0.708% | 18,732 | -5.078% |
| 2026-06-02 | 22.72 | 22.74 | 22.61 | 22.61 | -0.703% | 13,324 | -5.750% |
| 2026-06-01 | 22.94 | 22.95 | 22.75 | 22.77 | -1.938% | 14,046 | -6.412% |
| 2026-05-29 | 23.27 | 23.27 | 23.20 | 23.22 | +0.043% | 15,108 | -8.226% |
| 2026-05-28 | 23.25 | 23.27 | 23.16 | 23.21 | +0.303% | 13,751 | -8.186% |
| 2026-05-27 | 23.13 | 23.24 | 23.13 | 23.14 | +0.043% | 6,627 | -7.908% |
| 2026-05-26 | 23.21 | 23.21 | 23.10 | 23.13 | +0.217% | 6,112 | -7.869% |
| 2026-05-22 | 23.14 | 23.20 | 23.04 | 23.08 | -0.043% | 7,916 | -7.669% |
| 2026-05-21 | 23.19 | 23.19 | 23.07 | 23.09 | -0.431% | 9,239 | -7.709% |
| 2026-05-20 | 23.16 | 23.20 | 23.09 | 23.19 | +0.477% | 9,715 | -8.107% |
| 2026-05-19 | 23.17 | 23.17 | 23.03 | 23.08 | -0.345% | 6,156 | -7.669% |
| 2026-05-18 | 23.16 | 23.29 | 23.12 | 23.16 | +0.130% | 12,438 | -7.988% |
| 2026-05-15 | 23.28 | 23.28 | 23.09 | 23.13 | -0.772% | 8,255 | -7.869% |
| 2026-05-14 | 23.43 | 23.43 | 23.22 | 23.31 | -0.171% | 10,981 | -8.580% |
| 2026-05-13 | 23.29 | 23.35 | 23.29 | 23.35 | +0.430% | 8,737 | -8.736% |
| 2026-05-12 | 23.45 | 23.46 | 23.25 | 23.25 | -0.343% | 21,892 | -8.344% |
| 2026-05-11 | 23.52 | 23.55 | 23.33 | 23.33 | -0.639% | 26,212 | -8.658% |
| 2026-05-08 | 23.55 | 23.55 | 23.48 | 23.48 | -0.128% | 8,801 | -9.242% |
| 2026-05-07 | 23.45 | 23.54 | 23.45 | 23.51 | +0.106% | 10,220 | -9.358% |
| 2026-05-06 | 23.40 | 23.52 | 23.40 | 23.48 | +0.708% | 5,062 | -9.261% |
| 2026-05-05 | 23.59 | 23.59 | 23.32 | 23.32 | -0.342% | 5,106 | -8.619% |
| 2026-05-04 | 23.51 | 23.52 | 23.40 | 23.40 | -0.341% | 9,853 | -8.932% |
| 2026-05-01 | 23.56 | 23.58 | 23.37 | 23.48 | -0.340% | 10,413 | -9.242% |
| 2026-04-30 | 23.62 | 23.62 | 23.52 | 23.56 | +0.213% | 16,967 | -9.550% |
| 2026-04-29 | 23.62 | 23.63 | 23.49 | 23.51 | -0.466% | 9,412 | -9.358% |
| 2026-04-28 | 23.66 | 23.73 | 23.57 | 23.62 | -0.169% | 10,203 | -9.780% |
| 2026-04-27 | 23.68 | 23.84 | 23.64 | 23.66 | -0.084% | 5,825 | -9.932% |
| 2026-04-24 | 23.68 | 23.71 | 23.65 | 23.68 | +0.085% | 6,257 | -10.008% |
| 2026-04-23 | 23.77 | 23.78 | 23.63 | 23.66 | -0.463% | 5,857 | -9.932% |
| 2026-04-22 | 23.78 | 23.82 | 23.53 | 23.77 | +0.338% | 7,153 | -10.349% |
| 2026-04-21 | 23.79 | 23.79 | 23.53 | 23.69 | +0.042% | 4,338 | -10.046% |
| 2026-04-20 | 23.75 | 23.75 | 23.67 | 23.68 | -0.084% | 6,210 | -10.008% |
| 2026-04-17 | 23.64 | 23.77 | 23.63 | 23.70 | +0.169% | 5,939 | -10.084% |
| 2026-04-16 | 23.75 | 23.75 | 23.66 | 23.66 | -0.084% | 7,639 | -9.932% |
| 2026-04-15 | 23.41 | 23.71 | 23.41 | 23.68 | +0.809% | 12,046 | -10.008% |
| 2026-04-14 | 23.33 | 23.57 | 23.33 | 23.49 | +0.406% | 12,705 | -9.281% |
| 2026-04-13 | 23.37 | 23.40 | 23.25 | 23.39 | +0.236% | 4,763 | -8.912% |
| 2026-04-10 | 23.38 | 23.45 | 23.24 | 23.34 | +0.258% | 8,356 | -8.698% |
| 2026-04-09 | 23.24 | 23.43 | 23.14 | 23.28 | +0.649% | 6,644 | -8.462% |
| 2026-04-08 | 23.12 | 23.45 | 23.12 | 23.13 | +0.587% | 8,931 | -7.869% |
| 2026-04-07 | 22.91 | 23.09 | 22.85 | 23.00 | +0.022% | 10,827 | -7.328% |
| 2026-04-06 | 22.98 | 23.07 | 22.88 | 22.99 | +0.262% | 12,682 | -7.308% |
| 2026-04-02 | 22.86 | 23.03 | 22.82 | 22.93 | +0.087% | 14,329 | -7.065% |
| 2026-04-01 | 22.94 | 23.04 | 22.84 | 22.91 | +0.131% | 22,496 | -6.984% |
| 2026-03-31 | 23.20 | 23.23 | 22.83 | 22.88 | -1.379% | 83,563 | -6.862% |
| 2026-03-30 | 23.03 | 23.29 | 23.03 | 23.20 | +0.346% | 3,471 | -8.147% |
| 2026-03-27 | 23.15 | 23.24 | 23.06 | 23.12 | -0.259% | 5,580 | -7.829% |
| 2026-03-26 | 23.33 | 23.33 | 23.18 | 23.18 | -0.387% | 9,377 | -8.067% |
| 2026-03-25 | 23.18 | 23.44 | 23.15 | 23.27 | +0.562% | 10,214 | -8.423% |
| 2026-03-24 | 23.14 | 23.33 | 23.14 | 23.14 | -0.129% | 8,537 | -7.908% |
| 2026-03-23 | 23.05 | 23.25 | 23.05 | 23.17 | +0.521% | 6,671 | -8.028% |
| 2026-03-20 | 23.24 | 23.32 | 23.05 | 23.05 | -1.158% | 13,958 | -7.549% |
| 2026-03-19 | 23.26 | 23.32 | 23.22 | 23.32 | -0.171% | 10,795 | -8.619% |
| 2026-03-18 | 23.51 | 23.58 | 23.34 | 23.36 | -0.891% | 20,662 | -8.776% |
| 2026-03-17 | 23.62 | 23.75 | 23.54 | 23.57 | -0.212% | 16,413 | -9.588% |
| 2026-03-16 | 23.81 | 23.87 | 23.60 | 23.62 | -0.589% | 35,977 | -9.780% |
| 2026-03-13 | 23.60 | 23.80 | 23.60 | 23.76 | +0.126% | 74,568 | -10.311% |
| 2026-03-12 | 23.51 | 23.74 | 23.37 | 23.73 | +0.296% | 67,192 | -10.198% |
| 2026-03-11 | 23.54 | 23.78 | 23.41 | 23.66 | +0.810% | 73,085 | -9.932% |
| 2026-03-10 | 23.32 | 23.51 | 23.32 | 23.47 | +0.471% | 50,581 | -9.203% |
| 2026-03-09 | 23.21 | 23.40 | 23.21 | 23.36 | +0.086% | 75,600 | -8.776% |
| 2026-03-06 | 23.18 | 23.40 | 23.14 | 23.34 | +0.517% | 255,985 | -8.698% |
| 2026-03-05 | 23.21 | 23.25 | 23.08 | 23.22 | -0.215% | 18,714 | -8.226% |
| 2026-03-04 | 23.24 | 23.39 | 23.20 | 23.27 | -0.086% | 58,989 | -8.423% |
| 2026-03-03 | 23.39 | 23.39 | 23.18 | 23.29 | -0.555% | 10,575 | -8.502% |
| 2026-03-02 | 23.23 | 23.44 | 23.23 | 23.42 | +0.429% | 14,335 | -9.009% |
| 2026-02-27 | 23.40 | 23.46 | 23.26 | 23.32 | -1.934% | 58,393 | -8.619% |
| 2026-02-26 | 23.76 | 23.78 | 23.66 | 23.78 | +0.253% | 99,682 | -10.387% |
| 2026-02-25 | 23.69 | 23.75 | 23.69 | 23.72 | +0.211% | 14,097 | -10.160% |
| 2026-02-24 | 23.68 | 23.69 | 23.62 | 23.67 | -0.084% | 14,626 | -9.970% |
| 2026-02-23 | 23.60 | 23.71 | 23.60 | 23.69 | 0.000% | 17,794 | -10.046% |
| 2026-02-20 | 23.60 | 23.71 | 23.60 | 23.69 | +0.042% | 20,010 | -10.046% |
| 2026-02-19 | 23.65 | 23.72 | 23.57 | 23.68 | +0.042% | 18,216 | -10.008% |
| 2026-02-18 | 23.69 | 23.74 | 23.61 | 23.67 | -0.084% | 15,054 | -9.970% |
| 2026-02-17 | 23.52 | 23.69 | 23.46 | 23.69 | +0.510% | 19,980 | -10.046% |
| 2026-02-13 | 23.44 | 23.57 | 23.41 | 23.57 | +0.597% | 20,388 | -9.588% |
| 2026-02-12 | 23.35 | 23.51 | 23.35 | 23.43 | +0.343% | 5,885 | -9.048% |
| 2026-02-11 | 23.37 | 23.49 | 23.33 | 23.35 | -0.214% | 10,390 | -8.737% |
| 2026-02-10 | 23.37 | 23.47 | 23.37 | 23.40 | +0.128% | 4,281 | -8.932% |
| 2026-02-09 | 23.42 | 23.45 | 23.37 | 23.37 | -0.086% | 7,672 | -8.815% |
| 2026-02-06 | 23.30 | 23.40 | 23.30 | 23.39 | +0.257% | 6,710 | -8.893% |
| 2026-02-05 | 23.44 | 23.44 | 23.27 | 23.33 | -0.342% | 9,203 | -8.658% |
| 2026-02-04 | 23.42 | 23.50 | 23.32 | 23.41 | -0.043% | 6,853 | -8.971% |
| 2026-02-03 | 23.54 | 23.58 | 23.38 | 23.42 | -0.510% | 17,981 | -9.009% |
| 2026-02-02 | 23.56 | 23.56 | 23.47 | 23.54 | +0.170% | 7,689 | -9.473% |
| 2026-01-30 | 23.48 | 23.56 | 23.42 | 23.50 | -0.127% | 7,168 | -9.319% |
| 2026-01-29 | 23.50 | 23.57 | 23.46 | 23.53 | -0.127% | 5,752 | -9.435% |
| 2026-01-28 | 23.66 | 23.68 | 23.52 | 23.56 | -0.296% | 9,665 | -9.550% |
| 2026-01-27 | 23.64 | 23.73 | 23.51 | 23.63 | -0.042% | 27,202 | -9.818% |
| 2026-01-26 | 23.66 | 23.72 | 23.58 | 23.64 | -0.085% | 18,308 | -9.856% |
| 2026-01-23 | 23.76 | 23.76 | 23.56 | 23.66 | +0.212% | 9,945 | -9.932% |
| 2026-01-22 | 23.55 | 23.69 | 23.49 | 23.61 | +0.340% | 11,953 | -9.742% |
| 2026-01-21 | 23.43 | 23.58 | 23.40 | 23.53 | +0.470% | 23,006 | -9.435% |
| 2026-01-20 | 23.41 | 23.47 | 23.30 | 23.42 | -0.805% | 26,345 | -9.009% |
| 2026-01-16 | 23.63 | 23.63 | 23.55 | 23.61 | -0.085% | 10,943 | -9.742% |
| 2026-01-15 | 23.52 | 23.66 | 23.52 | 23.63 | +0.510% | 27,452 | -9.818% |
| 2026-01-14 | 23.45 | 23.54 | 23.39 | 23.51 | +0.299% | 16,563 | -9.358% |
| 2026-01-13 | 23.33 | 23.52 | 23.32 | 23.44 | +0.428% | 24,505 | -9.087% |
| 2026-01-12 | 23.34 | 23.34 | 23.15 | 23.34 | -0.128% | 18,145 | -8.698% |
| 2026-01-09 | 23.32 | 23.40 | 23.28 | 23.37 | +0.214% | 8,811 | -8.815% |
| 2026-01-08 | 23.36 | 23.38 | 23.25 | 23.32 | -0.342% | 14,874 | -8.619% |
| 2026-01-07 | 23.40 | 23.41 | 23.25 | 23.40 | +0.257% | 30,803 | -8.932% |
| 2026-01-06 | 23.33 | 23.39 | 23.26 | 23.34 | -0.086% | 11,491 | -8.698% |
| 2026-01-05 | 23.40 | 23.56 | 23.33 | 23.36 | +0.129% | 17,436 | -8.776% |
| 2026-01-02 | 23.22 | 23.37 | 23.18 | 23.33 | +0.908% | 29,478 | -8.658% |
| 2025-12-31 | 23.03 | 23.14 | 22.93 | 23.12 | +0.391% | 65,207 | -7.829% |
| 2025-12-30 | 23.08 | 23.16 | 22.93 | 23.03 | -0.130% | 44,573 | -7.469% |
| 2025-12-29 | 23.11 | 23.15 | 23.02 | 23.06 | -0.043% | 28,882 | -7.589% |
| 2025-12-26 | 23.16 | 23.16 | 23.05 | 23.07 | -0.303% | 9,484 | -7.629% |
| 2025-12-24 | 23.05 | 23.16 | 23.04 | 23.14 | +0.130% | 11,360 | -7.908% |
| 2025-12-23 | 23.17 | 23.19 | 23.04 | 23.11 | -0.388% | 20,621 | -7.789% |
| 2025-12-22 | 23.20 | 23.26 | 23.13 | 23.20 | 0.000% | 39,255 | -8.147% |
| 2025-12-19 | 23.20 | 23.29 | 23.13 | 23.20 | 0.000% | 25,900 | -8.147% |
| 2025-12-18 | 23.22 | 23.27 | 23.14 | 23.20 | +0.216% | 29,329 | -8.147% |
| 2025-12-17 | 23.11 | 23.20 | 23.09 | 23.15 | +0.086% | 44,589 | -7.948% |
| 2025-12-16 | 23.10 | 23.15 | 23.02 | 23.13 | -0.043% | 76,947 | -7.869% |
| 2025-12-15 | 23.15 | 23.25 | 23.08 | 23.14 | +0.043% | 25,032 | -7.908% |
| 2025-12-12 | 23.18 | 23.20 | 23.04 | 23.13 | -0.473% | 19,445 | -7.869% |
| 2025-12-11 | 23.22 | 23.35 | 23.12 | 23.24 | -0.086% | 32,235 | -8.305% |
| 2025-12-10 | 23.31 | 23.43 | 23.22 | 23.26 | -0.428% | 52,750 | -8.383% |
| 2025-12-09 | 23.35 | 23.50 | 23.31 | 23.36 | -0.171% | 17,049 | -8.776% |
| 2025-12-08 | 23.75 | 23.79 | 23.37 | 23.40 | -1.349% | 32,454 | -8.932% |
| 2025-12-05 | 23.68 | 23.80 | 23.50 | 23.72 | +0.296% | 43,557 | -10.160% |
| 2025-12-04 | 23.68 | 23.71 | 23.60 | 23.65 | -0.599% | 26,103 | -9.894% |
| 2025-12-03 | 23.48 | 23.89 | 23.48 | 23.79 | +0.987% | 27,953 | -10.434% |
| 2025-12-02 | 23.50 | 23.65 | 23.49 | 23.56 | -0.042% | 34,130 | -9.550% |
| 2025-12-01 | 23.55 | 23.57 | 23.34 | 23.57 | -1.126% | 52,867 | -9.588% |
| 2025-11-28 | 23.74 | 23.84 | 23.66 | 23.84 | +0.120% | 4,018 | -10.607% |
| 2025-11-26 | 23.66 | 23.82 | 23.63 | 23.81 | +0.549% | 11,837 | -10.500% |
| 2025-11-25 | 23.72 | 23.88 | 23.66 | 23.68 | -0.211% | 12,898 | -10.008% |
| 2025-11-24 | 23.83 | 23.94 | 23.68 | 23.73 | -0.042% | 18,849 | -10.198% |
| 2025-11-21 | 23.66 | 23.83 | 23.66 | 23.74 | +0.042% | 6,998 | -10.236% |
| 2025-11-20 | 23.87 | 23.91 | 23.66 | 23.73 | -0.539% | 10,236 | -10.198% |
| 2025-11-19 | 23.81 | 23.87 | 23.76 | 23.86 | -0.131% | 13,257 | -10.682% |
| 2025-11-18 | 23.70 | 23.89 | 23.70 | 23.89 | +0.288% | 10,267 | -10.799% |
| 2025-11-17 | 23.74 | 23.90 | 23.73 | 23.82 | -0.370% | 12,673 | -10.543% |
| 2025-11-14 | 23.56 | 23.91 | 23.56 | 23.91 | +1.486% | 20,364 | -10.874% |
| 2025-11-13 | 23.78 | 23.78 | 23.53 | 23.56 | -1.008% | 15,234 | -9.550% |
| 2025-11-12 | 23.73 | 23.93 | 23.73 | 23.80 | -0.084% | 11,807 | -10.462% |
| 2025-11-11 | 23.72 | 23.84 | 23.72 | 23.82 | +0.379% | 9,577 | -10.537% |
| 2025-11-10 | 23.69 | 23.77 | 23.64 | 23.73 | +0.423% | 6,487 | -10.198% |
| 2025-11-07 | 23.58 | 23.67 | 23.50 | 23.63 | +0.170% | 8,303 | -9.818% |
| 2025-11-06 | 23.71 | 23.71 | 23.53 | 23.59 | -0.254% | 16,205 | -9.665% |
| 2025-11-05 | 23.62 | 23.73 | 23.50 | 23.65 | -0.084% | 10,557 | -9.894% |
| 2025-11-04 | 23.65 | 23.75 | 23.47 | 23.67 | -0.295% | 27,245 | -9.970% |
| 2025-11-03 | 23.79 | 23.87 | 23.60 | 23.74 | +0.042% | 12,701 | -10.236% |
| 2025-10-31 | 23.85 | 24.20 | 23.65 | 23.73 | -0.503% | 26,091 | -10.198% |
| 2025-10-30 | 24.20 | 24.20 | 23.82 | 23.85 | -1.568% | 7,682 | -10.650% |
| 2025-10-29 | 24.16 | 24.27 | 24.16 | 24.23 | +0.290% | 9,085 | -12.051% |
| 2025-10-28 | 24.16 | 24.30 | 24.16 | 24.16 | -0.289% | 9,311 | -11.796% |
| 2025-10-27 | 24.18 | 24.36 | 24.17 | 24.23 | -0.165% | 8,975 | -12.051% |
| 2025-10-24 | 24.22 | 24.38 | 24.10 | 24.27 | 0.000% | 11,551 | -12.196% |
| 2025-10-23 | 24.18 | 24.30 | 24.18 | 24.27 | +0.082% | 6,772 | -12.196% |
| 2025-10-22 | 24.34 | 24.38 | 24.15 | 24.25 | -0.452% | 8,207 | -12.124% |
| 2025-10-21 | 24.30 | 24.49 | 24.30 | 24.36 | +0.041% | 9,736 | -12.521% |
| 2025-10-20 | 24.20 | 24.38 | 24.20 | 24.35 | +0.661% | 6,472 | -12.485% |
| 2025-10-17 | 24.13 | 24.33 | 23.86 | 24.19 | -0.371% | 9,495 | -11.906% |
| 2025-10-16 | 24.03 | 24.32 | 23.93 | 24.28 | +0.783% | 17,539 | -12.232% |
| 2025-10-15 | 23.91 | 24.26 | 23.91 | 24.09 | +0.590% | 7,799 | -11.545% |
| 2025-10-14 | 23.94 | 24.07 | 23.80 | 23.95 | -0.312% | 8,034 | -11.023% |
| 2025-10-13 | 24.00 | 24.06 | 23.85 | 24.02 | +0.062% | 5,412 | -11.301% |
| 2025-10-10 | 24.07 | 24.18 | 23.87 | 24.01 | -0.166% | 13,591 | -11.245% |
| 2025-10-09 | 24.21 | 24.32 | 24.05 | 24.05 | -0.825% | 7,289 | -11.393% |
| 2025-10-08 | 24.20 | 24.40 | 24.18 | 24.25 | +0.041% | 19,356 | -12.124% |
| 2025-10-07 | 24.38 | 24.38 | 24.16 | 24.24 | -0.411% | 13,629 | -12.087% |
| 2025-10-06 | 24.27 | 24.34 | 24.10 | 24.34 | 0.000% | 9,667 | -12.449% |
| 2025-10-03 | 24.17 | 24.43 | 24.17 | 24.34 | +0.330% | 6,920 | -12.449% |
| 2025-10-02 | 24.31 | 24.35 | 24.12 | 24.26 | -0.370% | 5,548 | -12.160% |
| 2025-10-01 | 24.11 | 24.40 | 24.11 | 24.35 | +1.163% | 10,420 | -12.485% |
| 2025-09-30 | 24.26 | 24.59 | 24.04 | 24.07 | -0.824% | 31,681 | -11.467% |
| 2025-09-29 | 24.27 | 24.43 | 24.23 | 24.27 | -0.247% | 5,827 | -12.196% |
| 2025-09-26 | 24.31 | 24.50 | 24.22 | 24.33 | -0.041% | 4,911 | -12.413% |
| 2025-09-25 | 24.35 | 24.50 | 24.26 | 24.34 | -0.491% | 7,270 | -12.449% |
| 2025-09-24 | 24.58 | 24.60 | 24.40 | 24.46 | -0.367% | 16,745 | -12.878% |
| 2025-09-23 | 24.45 | 24.57 | 24.42 | 24.55 | +0.204% | 5,268 | -13.198% |
| 2025-09-22 | 24.45 | 24.56 | 24.45 | 24.50 | +0.204% | 5,845 | -13.020% |
| 2025-09-19 | 24.63 | 24.63 | 24.41 | 24.45 | -0.448% | 12,924 | -12.843% |
| 2025-09-18 | 24.58 | 24.63 | 24.43 | 24.56 | -0.122% | 9,632 | -13.233% |
| 2025-09-17 | 24.57 | 24.70 | 24.55 | 24.59 | 0.000% | 12,681 | -13.339% |
| 2025-09-16 | 24.55 | 24.61 | 24.44 | 24.59 | +0.204% | 15,208 | -13.339% |
| 2025-09-15 | 24.53 | 24.55 | 24.42 | 24.54 | +0.286% | 7,770 | -13.162% |
| 2025-09-12 | 24.41 | 24.49 | 24.17 | 24.47 | +0.451% | 6,549 | -12.914% |
| 2025-09-11 | 24.28 | 24.43 | 24.19 | 24.36 | +0.330% | 10,047 | -12.521% |
| 2025-09-10 | 24.19 | 24.34 | 24.09 | 24.28 | 0.000% | 5,746 | -12.232% |
| 2025-09-09 | 24.23 | 24.38 | 24.13 | 24.28 | -0.451% | 9,050 | -12.232% |
| 2025-09-08 | 24.16 | 24.39 | 24.16 | 24.39 | +0.952% | 8,435 | -12.628% |
| 2025-09-05 | 23.91 | 24.16 | 23.91 | 24.16 | +1.470% | 26,760 | -11.796% |
| 2025-09-04 | 23.60 | 23.86 | 23.60 | 23.81 | +0.677% | 12,022 | -10.500% |
| 2025-09-03 | 23.55 | 23.72 | 23.53 | 23.65 | +0.510% | 7,882 | -9.894% |
| 2025-09-02 | 23.65 | 23.65 | 23.43 | 23.53 | -0.085% | 10,907 | -9.435% |
| 2025-08-29 | 23.89 | 23.89 | 23.37 | 23.55 | -2.444% | 36,265 | -9.512% |
| 2025-08-28 | 24.19 | 24.19 | 24.10 | 24.14 | -0.128% | 3,770 | -11.723% |
| 2025-08-27 | 24.17 | 24.20 | 24.09 | 24.17 | +0.004% | 3,738 | -11.836% |
| 2025-08-26 | 24.13 | 24.26 | 24.13 | 24.17 | -0.041% | 5,436 | -11.833% |
| 2025-08-25 | 24.25 | 24.31 | 24.04 | 24.18 | -0.041% | 16,671 | -11.869% |
| 2025-08-22 | 24.05 | 24.23 | 24.00 | 24.19 | +0.918% | 14,245 | -11.906% |
| 2025-08-21 | 24.02 | 24.06 | 23.90 | 23.97 | +0.084% | 7,667 | -11.097% |
| 2025-08-20 | 23.94 | 24.05 | 23.94 | 23.95 | -0.208% | 5,627 | -11.023% |
| 2025-08-19 | 23.83 | 24.05 | 23.83 | 24.00 | +0.710% | 17,101 | -11.208% |
| 2025-08-18 | 23.79 | 23.87 | 23.75 | 23.83 | +0.200% | 8,355 | -10.578% |
| 2025-08-15 | 23.74 | 23.87 | 23.74 | 23.78 | +0.182% | 18,343 | -10.399% |
| 2025-08-14 | 23.77 | 23.78 | 23.66 | 23.74 | -0.294% | 13,775 | -10.236% |
| 2025-08-13 | 23.76 | 23.83 | 23.65 | 23.81 | +0.507% | 14,399 | -10.500% |
| 2025-08-12 | 23.57 | 23.79 | 23.56 | 23.69 | +0.169% | 21,766 | -10.046% |
| 2025-08-11 | 23.72 | 23.72 | 23.56 | 23.65 | +0.042% | 10,090 | -9.894% |
| 2025-08-08 | 23.50 | 23.64 | 23.50 | 23.64 | +0.724% | 11,053 | -9.856% |
| 2025-08-07 | 23.63 | 23.69 | 23.44 | 23.47 | -0.509% | 17,070 | -9.203% |
| 2025-08-06 | 23.67 | 23.79 | 23.55 | 23.59 | -0.632% | 11,911 | -9.665% |
| 2025-08-05 | 23.83 | 23.83 | 23.63 | 23.74 | -0.711% | 11,813 | -10.236% |
| 2025-08-04 | 23.43 | 23.91 | 23.43 | 23.91 | +2.136% | 24,462 | -10.874% |
| 2025-08-01 | 23.32 | 23.54 | 23.32 | 23.41 | -0.213% | 7,613 | -8.971% |
| 2025-07-31 | 23.30 | 23.52 | 23.30 | 23.46 | +0.514% | 28,597 | -9.165% |
| 2025-07-30 | 23.34 | 23.48 | 23.25 | 23.34 | -0.596% | 30,430 | -8.698% |
| 2025-07-29 | 23.25 | 23.50 | 23.25 | 23.48 | +0.686% | 17,575 | -9.242% |
| 2025-07-28 | 23.39 | 23.45 | 23.23 | 23.32 | -0.299% | 15,290 | -8.619% |
| 2025-07-25 | 23.45 | 23.50 | 23.30 | 23.39 | -0.128% | 22,583 | -8.893% |
| 2025-07-24 | 23.30 | 23.48 | 23.25 | 23.42 | +0.515% | 27,030 | -9.009% |
| 2025-07-23 | 23.25 | 23.39 | 23.20 | 23.30 | 0.000% | 29,390 | -8.541% |
| 2025-07-22 | 23.22 | 23.39 | 23.10 | 23.30 | +0.604% | 33,812 | -8.541% |
| 2025-07-21 | 23.21 | 23.26 | 23.09 | 23.16 | +0.259% | 21,363 | -7.988% |
| 2025-07-18 | 23.22 | 23.27 | 23.08 | 23.10 | -0.216% | 9,687 | -7.749% |
| 2025-07-17 | 23.11 | 23.17 | 22.84 | 23.15 | +0.173% | 41,457 | -7.948% |
| 2025-07-16 | 23.18 | 23.24 | 22.95 | 23.11 | -0.259% | 14,493 | -7.789% |
| 2025-07-15 | 23.43 | 23.45 | 23.12 | 23.17 | -0.898% | 19,075 | -8.028% |
| 2025-07-14 | 23.55 | 23.55 | 23.28 | 23.38 | -0.299% | 19,095 | -8.854% |
| 2025-07-11 | 23.51 | 23.64 | 23.40 | 23.45 | -0.678% | 14,137 | -9.126% |
| 2025-07-10 | 23.49 | 23.63 | 23.48 | 23.61 | +0.554% | 11,557 | -9.742% |
| 2025-07-09 | 23.37 | 23.49 | 23.35 | 23.48 | +0.643% | 14,495 | -9.242% |
| 2025-07-08 | 23.21 | 23.39 | 23.15 | 23.33 | +0.172% | 10,617 | -8.658% |
| 2025-07-07 | 23.35 | 23.39 | 23.17 | 23.29 | -0.682% | 27,152 | -8.502% |
| 2025-07-03 | 23.40 | 23.55 | 23.35 | 23.45 | +0.214% | 25,268 | -9.126% |
| 2025-07-02 | 23.10 | 23.41 | 23.05 | 23.40 | +1.124% | 38,989 | -8.932% |
| 2025-07-01 | 22.91 | 23.18 | 22.86 | 23.14 | +1.181% | 42,723 | -7.908% |
| 2025-06-30 | 23.01 | 23.17 | 22.70 | 22.87 | -0.953% | 280,690 | -6.821% |
| 2025-06-27 | 23.25 | 23.29 | 23.03 | 23.09 | -0.603% | 21,206 | -7.709% |
| 2025-06-26 | 23.25 | 23.27 | 23.10 | 23.23 | 0.000% | 15,875 | -8.265% |
| 2025-06-25 | 23.35 | 23.38 | 23.13 | 23.23 | -0.386% | 29,208 | -8.265% |
| 2025-06-24 | 23.27 | 23.53 | 23.20 | 23.32 | +0.301% | 24,844 | -8.619% |
| 2025-06-23 | 23.44 | 23.62 | 23.13 | 23.25 | -0.853% | 20,194 | -8.344% |
| 2025-06-20 | 23.62 | 23.66 | 23.44 | 23.45 | -0.425% | 16,794 | -9.126% |
| 2025-06-18 | 23.82 | 23.89 | 23.51 | 23.55 | -1.423% | 14,864 | -9.512% |
| 2025-06-17 | 23.88 | 23.95 | 23.86 | 23.89 | -0.334% | 6,356 | -10.799% |
| 2025-06-16 | 24.09 | 24.10 | 23.92 | 23.97 | +0.042% | 8,434 | -11.097% |
| 2025-06-13 | 24.09 | 24.09 | 23.89 | 23.96 | -0.540% | 7,858 | -11.060% |
| 2025-06-12 | 24.10 | 24.20 | 24.04 | 24.09 | +0.042% | 5,323 | -11.540% |
| 2025-06-11 | 24.17 | 24.22 | 24.08 | 24.08 | -0.207% | 10,752 | -11.503% |
| 2025-06-10 | 24.23 | 24.23 | 24.10 | 24.13 | -0.124% | 6,122 | -11.687% |
| 2025-06-09 | 24.09 | 24.26 | 24.09 | 24.16 | +0.197% | 8,429 | -11.796% |
| 2025-06-06 | 24.21 | 24.27 | 24.07 | 24.11 | -0.629% | 11,861 | -11.622% |
| 2025-06-05 | 24.19 | 24.32 | 24.19 | 24.27 | +0.207% | 4,580 | -12.178% |
| 2025-06-04 | 24.16 | 24.38 | 24.16 | 24.21 | +0.310% | 10,311 | -11.996% |
| 2025-06-03 | 24.27 | 24.32 | 24.12 | 24.14 | -0.386% | 16,726 | -11.723% |
| 2025-06-02 | 24.22 | 24.28 | 24.09 | 24.23 | -0.764% | 8,647 | -12.064% |
| 2025-05-30 | 24.20 | 24.42 | 24.18 | 24.42 | -0.485% | 62,249 | -12.735% |
| 2025-05-29 | 24.40 | 24.56 | 24.30 | 24.54 | +0.984% | 18,215 | -13.159% |
| 2025-05-28 | 24.36 | 24.37 | 24.23 | 24.30 | +0.496% | 13,489 | -12.305% |
| 2025-05-27 | 24.07 | 24.26 | 24.07 | 24.18 | +0.708% | 6,016 | -11.869% |
| 2025-05-23 | 24.02 | 24.36 | 23.97 | 24.01 | -0.475% | 7,456 | -11.245% |
| 2025-05-22 | 23.97 | 24.21 | 23.90 | 24.12 | +0.019% | 11,802 | -11.667% |
| 2025-05-21 | 24.52 | 24.59 | 24.00 | 24.12 | -1.671% | 16,310 | -11.650% |
| 2025-05-20 | 24.66 | 24.69 | 24.42 | 24.53 | -0.122% | 7,708 | -13.127% |
| 2025-05-19 | 24.49 | 24.57 | 24.33 | 24.56 | -0.020% | 7,658 | -13.233% |
| 2025-05-16 | 24.59 | 24.64 | 24.42 | 24.57 | +0.604% | 10,004 | -13.251% |
| 2025-05-15 | 24.45 | 24.46 | 24.27 | 24.42 | -0.133% | 8,052 | -12.726% |
| 2025-05-14 | 24.46 | 24.50 | 24.32 | 24.45 | -0.041% | 9,137 | -12.843% |
| 2025-05-13 | 24.43 | 24.56 | 24.31 | 24.46 | +0.443% | 10,829 | -12.878% |
| 2025-05-12 | 24.37 | 24.45 | 24.35 | 24.35 | +0.090% | 6,886 | -12.492% |
| 2025-05-09 | 24.40 | 24.42 | 24.29 | 24.33 | +0.206% | 5,117 | -12.413% |
| 2025-05-08 | 24.40 | 24.53 | 24.28 | 24.28 | -0.206% | 5,923 | -12.232% |
| 2025-05-07 | 24.33 | 24.49 | 24.27 | 24.33 | +0.330% | 9,940 | -12.413% |
| 2025-05-06 | 24.22 | 24.41 | 24.22 | 24.25 | -0.452% | 9,412 | -12.124% |
| 2025-05-05 | 24.29 | 24.46 | 24.22 | 24.36 | +0.578% | 9,496 | -12.521% |
| 2025-05-02 | 24.43 | 24.43 | 24.22 | 24.22 | -0.359% | 5,469 | -12.015% |
| 2025-05-01 | 24.40 | 24.52 | 24.26 | 24.31 | -0.746% | 6,673 | -12.331% |
| 2025-04-30 | 24.36 | 24.58 | 24.35 | 24.49 | -0.488% | 18,008 | -12.985% |
| 2025-04-29 | 24.61 | 24.68 | 24.54 | 24.61 | 0.000% | 6,469 | -13.409% |
| 2025-04-28 | 24.59 | 24.68 | 24.51 | 24.61 | -0.243% | 7,372 | -13.409% |
| 2025-04-25 | 24.55 | 24.68 | 24.54 | 24.67 | +0.162% | 10,444 | -13.620% |
| 2025-04-24 | 24.43 | 24.65 | 24.43 | 24.63 | +0.819% | 5,382 | -13.479% |
| 2025-04-23 | 24.59 | 24.61 | 24.43 | 24.43 | +0.411% | 7,499 | -12.771% |
| 2025-04-22 | 24.08 | 24.35 | 24.08 | 24.33 | +0.749% | 7,096 | -12.413% |
| 2025-04-21 | 24.21 | 24.21 | 23.96 | 24.15 | +0.016% | 6,491 | -11.757% |
| 2025-04-17 | 24.08 | 24.17 | 24.08 | 24.15 | +0.063% | 5,955 | -11.743% |
| 2025-04-16 | 24.02 | 24.18 | 24.02 | 24.13 | +0.208% | 2,739 | -11.687% |
| 2025-04-15 | 24.11 | 24.20 | 24.04 | 24.08 | +0.250% | 5,260 | -11.503% |
| 2025-04-14 | 24.16 | 24.32 | 23.92 | 24.02 | 0.000% | 28,191 | -11.282% |