Bancroft Fund Ltd (BCV.PA) stock
BCV.PANYSEFiscal year ends October 31Also trades as BCV
$18.96+0.03 (+0.18%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Bancroft Fund share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.97
+0.18% on the day
52-week range
$18.39 – $22.60
-16.1% from the high
Change over 52 weeks
-14.3%
From $22.13 on Oct 30, 2025
Average volume
1,810
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $19.11 | $19.45 | $18.60 | $18.97 | +0.03% | 14,466 |
| Oct 19, 2026 | $19.14 | $19.38 | $18.39 | $18.96 | +0.48% | 13,417 |
| Oct 12, 2026 | $18.85 | $19.68 | $18.62 | $18.87 | +0.11% | 9,361 |
| Oct 5, 2026 | $18.97 | $19.31 | $18.85 | $18.85 | -0.63% | 8,311 |
| Sep 28, 2026 | $19.49 | $19.49 | $18.94 | $18.97 | -2.82% | 8,850 |
| Sep 21, 2026 | $19.97 | $19.97 | $19.18 | $19.52 | -0.15% | 16,809 |
| Sep 14, 2026 | $19.65 | $20.19 | $19.25 | $19.55 | -1.46% | 12,550 |
| Sep 8, 2026 | $20.06 | $20.08 | $19.84 | $19.84 | -0.85% | 5,844 |
| Aug 31, 2026 | $20.04 | $20.10 | $19.95 | $20.01 | -0.15% | 8,733 |
| Aug 24, 2026 | $20.14 | $20.20 | $19.85 | $20.04 | -0.50% | 17,860 |
| Aug 17, 2026 | $20.32 | $20.32 | $20.01 | $20.14 | -0.89% | 13,806 |
| Aug 10, 2026 | $20.45 | $20.48 | $20.27 | $20.32 | -0.64% | 5,646 |
| Aug 3, 2026 | $20.41 | $20.48 | $20.39 | $20.45 | +0.59% | 3,336 |
| Jul 27, 2026 | $20.41 | $20.69 | $20.03 | $20.33 | -0.73% | 5,902 |
| Jul 20, 2026 | $20.71 | $20.95 | $20.48 | $20.48 | -1.16% | 2,100 |
| Jul 13, 2026 | $20.80 | $21.10 | $20.72 | $20.72 | -0.02% | 3,808 |
| Jul 6, 2026 | $20.85 | $20.97 | $20.62 | $20.73 | -0.60% | 6,717 |
| Jun 29, 2026 | $20.80 | $20.98 | $20.80 | $20.85 | +0.24% | 1,901 |
| Jun 22, 2026 | $20.85 | $21.00 | $20.51 | $20.80 | -0.24% | 4,145 |
| Jun 15, 2026 | $21.08 | $21.08 | $20.21 | $20.85 | -1.28% | 3,021 |
| Jun 8, 2026 | $20.88 | $21.13 | $20.88 | $21.12 | +0.76% | 8,130 |
| Jun 1, 2026 | $20.74 | $21.02 | $20.74 | $20.96 | +1.06% | 2,100 |
| May 26, 2026 | $20.76 | $21.05 | $20.72 | $20.74 | +0.34% | 3,941 |
| May 18, 2026 | $21.03 | $21.28 | $20.00 | $20.67 | -1.62% | 4,904 |
| May 11, 2026 | $21.41 | $21.86 | $21.01 | $21.01 | -1.87% | 5,265 |
| May 4, 2026 | $21.45 | $21.68 | $21.40 | $21.41 | -0.14% | 4,733 |
| Apr 27, 2026 | $21.35 | $21.66 | $21.35 | $21.44 | +0.15% | 13,430 |
| Apr 20, 2026 | $21.51 | $21.78 | $21.31 | $21.41 | -0.43% | 7,993 |
| Apr 13, 2026 | $21.80 | $21.80 | $21.50 | $21.50 | -1.38% | 2,998 |
| Apr 6, 2026 | $21.58 | $21.80 | $21.45 | $21.80 | +1.04% | 4,277 |
| Mar 30, 2026 | $21.43 | $21.80 | $21.35 | $21.58 | -0.12% | 3,653 |
| Mar 23, 2026 | $21.69 | $21.77 | $21.35 | $21.60 | -0.04% | 5,285 |
| Mar 16, 2026 | $21.68 | $21.88 | $21.42 | $21.61 | -0.01% | 4,841 |
| Mar 9, 2026 | $21.91 | $22.00 | $21.61 | $21.61 | -2.44% | 7,454 |
| Mar 2, 2026 | $22.09 | $22.15 | $21.92 | $22.15 | +1.10% | 4,021 |
| Feb 23, 2026 | $21.84 | $22.01 | $21.84 | $21.91 | +0.41% | 8,150 |
| Feb 17, 2026 | $21.90 | $22.01 | $21.75 | $21.82 | +0.32% | 8,807 |
| Feb 9, 2026 | $21.68 | $21.94 | $21.50 | $21.75 | +0.05% | 16,002 |
| Feb 2, 2026 | $21.76 | $22.00 | $21.50 | $21.74 | -0.28% | 13,496 |
| Jan 26, 2026 | $21.72 | $21.91 | $21.54 | $21.80 | +0.18% | 10,233 |
| Jan 20, 2026 | $21.65 | $21.88 | $21.50 | $21.76 | -0.41% | 9,361 |
| Jan 12, 2026 | $21.79 | $21.85 | $21.62 | $21.85 | +0.28% | 1,786 |
| Jan 5, 2026 | $21.50 | $22.00 | $21.50 | $21.79 | +2.01% | 11,161 |
| Dec 29, 2025 | $21.36 | $21.70 | $21.31 | $21.36 | +0.28% | 5,834 |
| Dec 22, 2025 | $21.77 | $21.85 | $21.20 | $21.30 | -2.81% | 33,696 |
| Dec 15, 2025 | $22.25 | $22.28 | $21.69 | $21.92 | -1.09% | 6,725 |
| Dec 8, 2025 | $22.00 | $22.21 | $21.98 | $22.16 | +0.08% | 3,500 |
| Dec 1, 2025 | $22.12 | $22.20 | $21.98 | $22.14 | +0.60% | 10,465 |
| Nov 24, 2025 | $21.98 | $22.13 | $21.98 | $22.01 | -0.50% | 11,116 |
| Nov 17, 2025 | $22.06 | $22.31 | $22.01 | $22.12 | -0.01% | 4,197 |
| Nov 10, 2025 | $22.24 | $22.32 | $22.06 | $22.12 | -0.69% | 4,048 |
| Nov 3, 2025 | $22.24 | $22.32 | $22.05 | $22.28 | -1.00% | 6,559 |
| Oct 27, 2025 | $22.79 | $22.79 | $22.01 | $22.50 | +2.13% | 29,760 |
| Oct 20, 2025 | $21.94 | $22.19 | $21.89 | $22.03 | +0.99% | 3,390 |
| Oct 13, 2025 | $22.00 | $22.21 | $21.72 | $21.82 | +0.72% | 3,778 |
| Oct 6, 2025 | $21.96 | $22.16 | $21.65 | $21.66 | -1.37% | 18,606 |
| Sep 29, 2025 | $22.09 | $22.34 | $21.91 | $21.96 | -1.30% | 7,903 |
| Sep 22, 2025 | $22.45 | $22.63 | $21.85 | $22.25 | -0.89% | 10,056 |
| Sep 15, 2025 | $22.37 | $22.84 | $22.37 | $22.45 | +0.36% | 2,275 |
| Sep 8, 2025 | $22.17 | $22.82 | $22.14 | $22.37 | +0.90% | 11,619 |
| Sep 2, 2025 | $22.06 | $22.17 | $21.90 | $22.17 | +0.05% | 2,656 |
| Aug 25, 2025 | $22.14 | $22.16 | $21.77 | $22.16 | +0.09% | 2,430 |
| Aug 18, 2025 | $21.80 | $22.18 | $21.75 | $22.14 | +0.18% | 6,224 |
| Aug 11, 2025 | $21.76 | $22.11 | $21.76 | $22.10 | 0.00% | 2,403 |
| Aug 4, 2025 | $21.70 | $22.17 | $21.63 | $22.10 | +1.75% | 3,400 |
| Jul 28, 2025 | $21.75 | $21.95 | $21.53 | $21.72 | -0.14% | 16,151 |
| Jul 21, 2025 | $21.70 | $21.92 | $21.10 | $21.75 | +0.24% | 12,452 |
| Jul 14, 2025 | $21.73 | $22.04 | $21.53 | $21.70 | -0.69% | 13,383 |
| Jul 7, 2025 | $21.81 | $21.90 | $21.80 | $21.85 | 0.00% | 7,850 |
| Jun 30, 2025 | $21.71 | $21.85 | $21.71 | $21.85 | +0.42% | 5,667 |
| Jun 23, 2025 | $21.66 | $21.83 | $21.66 | $21.76 | +0.37% | 4,819 |
| Jun 16, 2025 | $22.03 | $22.03 | $21.68 | $21.68 | -1.23% | 2,723 |
| Jun 9, 2025 | $22.19 | $22.19 | $21.90 | $21.95 | -0.30% | 3,354 |
| Jun 2, 2025 | $22.10 | $22.13 | $21.90 | $22.02 | -0.38% | 4,789 |
| May 27, 2025 | $21.90 | $22.10 | $21.90 | $22.10 | +0.91% | 2,200 |
| May 19, 2025 | $22.17 | $22.23 | $21.90 | $21.90 | -1.24% | 1,750 |
| May 12, 2025 | $22.24 | $22.27 | $21.92 | $22.17 | -0.30% | 1,685 |
| May 5, 2025 | $22.00 | $22.24 | $21.89 | $22.24 | +0.82% | 14,031 |
| Apr 28, 2025 | $22.36 | $22.52 | $22.02 | $22.06 | -2.09% | 9,368 |
| Apr 21, 2025 | $22.00 | $22.62 | $21.87 | $22.53 | +2.41% | 15,920 |
| Apr 14, 2025 | $22.10 | $22.23 | $21.88 | $22.00 | +2.28% | 40,723 |
| Apr 7, 2025 | $22.32 | $22.32 | $21.51 | $21.51 | -3.97% | 7,109 |
| Mar 31, 2025 | $22.33 | $22.46 | $22.33 | $22.40 | +0.31% | 1,135 |
| Mar 24, 2025 | $22.42 | $22.42 | $22.21 | $22.33 | -0.80% | 5,271 |
| Mar 17, 2025 | $22.63 | $22.68 | $22.30 | $22.51 | +0.22% | 5,064 |
| Mar 10, 2025 | $22.54 | $22.54 | $22.44 | $22.46 | -0.14% | 5,188 |
| Mar 3, 2025 | $22.55 | $22.70 | $22.38 | $22.49 | -0.70% | 10,296 |
| Feb 24, 2025 | $22.64 | $22.75 | $22.48 | $22.65 | -0.22% | 8,513 |
| Feb 18, 2025 | $22.57 | $22.72 | $22.38 | $22.70 | +0.40% | 13,400 |
| Feb 10, 2025 | $22.75 | $23.02 | $22.44 | $22.61 | +0.27% | 11,541 |
| Feb 3, 2025 | $23.30 | $23.41 | $22.51 | $22.55 | -0.18% | 15,006 |
| Jan 27, 2025 | $22.61 | $23.50 | $22.52 | $22.59 | -0.04% | 5,404 |
| Jan 21, 2025 | $22.48 | $22.94 | $22.45 | $22.60 | +0.12% | 4,318 |
| Jan 13, 2025 | $22.50 | $22.86 | $22.50 | $22.57 | -0.03% | 5,847 |
| Jan 6, 2025 | $22.50 | $22.62 | $22.44 | $22.58 | +0.34% | 1,503 |
| Dec 30, 2024 | $22.48 | $22.87 | $22.39 | $22.50 | +0.24% | 12,544 |
| Dec 23, 2024 | $23.11 | $23.25 | $22.21 | $22.45 | -2.41% | 13,548 |
| Dec 16, 2024 | $24.00 | $24.37 | $22.79 | $23.00 | -4.15% | 10,633 |
| Dec 9, 2024 | $24.08 | $24.15 | $23.95 | $24.00 | -0.37% | 8,062 |
| Dec 2, 2024 | $24.03 | $24.27 | $24.00 | $24.09 | -0.25% | 13,198 |
| Nov 25, 2024 | $24.10 | $24.21 | $23.99 | $24.15 | +0.62% | 7,176 |
| Nov 18, 2024 | $24.10 | $24.22 | $23.81 | $24.00 | 0.00% | 23,920 |
| Nov 11, 2024 | $24.37 | $24.44 | $24.00 | $24.00 | -1.23% | 13,729 |
| Nov 4, 2024 | $24.28 | $24.40 | $24.14 | $24.30 | +0.29% | 3,149 |
| Oct 28, 2024 | $24.49 | $24.49 | $24.21 | $24.23 | -0.04% | 6,431 |
| Oct 21, 2024 | $24.52 | $24.69 | $24.21 | $24.24 | -1.10% | 11,260 |
| Oct 14, 2024 | $24.22 | $24.71 | $24.12 | $24.51 | +0.66% | 12,376 |
| Oct 7, 2024 | $24.12 | $24.59 | $23.88 | $24.35 | +0.37% | 9,663 |
| Sep 30, 2024 | $23.89 | $24.37 | $23.89 | $24.26 | +1.16% | 14,265 |
| Sep 23, 2024 | $23.95 | $24.19 | $23.74 | $23.98 | +0.55% | 15,153 |
| Sep 16, 2024 | $24.10 | $24.40 | $23.73 | $23.85 | -0.54% | 14,913 |
| Sep 9, 2024 | $23.41 | $24.10 | $23.40 | $23.98 | +2.57% | 9,445 |
| Sep 3, 2024 | $23.19 | $23.56 | $23.13 | $23.38 | +0.47% | 11,669 |
| Aug 26, 2024 | $23.06 | $23.38 | $23.06 | $23.27 | +0.91% | 15,675 |
| Aug 19, 2024 | $22.84 | $23.32 | $22.76 | $23.06 | +0.96% | 21,405 |
| Aug 12, 2024 | $22.74 | $23.19 | $22.58 | $22.84 | +0.62% | 19,627 |
| Aug 5, 2024 | $22.54 | $22.90 | $22.54 | $22.70 | +0.67% | 6,423 |
| Jul 29, 2024 | $22.72 | $22.76 | $22.48 | $22.55 | -0.75% | 12,354 |
| Jul 22, 2024 | $22.56 | $22.80 | $22.42 | $22.72 | +0.84% | 6,773 |
| Jul 15, 2024 | $22.53 | $22.83 | $22.45 | $22.53 | -0.09% | 10,491 |
| Jul 8, 2024 | $22.44 | $22.71 | $22.24 | $22.55 | +0.22% | 4,787 |
| Jul 1, 2024 | $22.45 | $22.55 | $22.30 | $22.50 | +0.22% | 10,105 |
| Jun 24, 2024 | $22.44 | $22.50 | $22.40 | $22.45 | -0.49% | 4,685 |
| Jun 17, 2024 | $22.50 | $22.87 | $22.29 | $22.56 | -0.56% | 16,533 |
| Jun 10, 2024 | $22.57 | $22.75 | $22.38 | $22.69 | -0.23% | 9,082 |
| Jun 3, 2024 | $22.31 | $22.89 | $22.10 | $22.74 | +1.91% | 12,204 |
| May 28, 2024 | $22.27 | $22.31 | $21.90 | $22.31 | -0.16% | 9,066 |
| May 20, 2024 | $22.50 | $22.53 | $22.25 | $22.35 | -0.67% | 7,694 |
| May 13, 2024 | $22.55 | $22.71 | $22.43 | $22.50 | -0.22% | 7,933 |
| May 6, 2024 | $22.40 | $22.67 | $22.13 | $22.55 | +0.89% | 17,672 |
| Apr 29, 2024 | $22.66 | $22.73 | $22.15 | $22.35 | -0.89% | 4,930 |
| Apr 22, 2024 | $22.30 | $22.66 | $22.04 | $22.55 | +1.03% | 16,730 |
| Apr 15, 2024 | $22.39 | $22.39 | $22.23 | $22.32 | -0.31% | 982 |
| Apr 8, 2024 | $22.86 | $22.99 | $22.32 | $22.39 | -3.07% | 9,606 |
| Apr 1, 2024 | $23.52 | $23.62 | $23.00 | $23.10 | -1.79% | 8,497 |
| Mar 25, 2024 | $23.84 | $23.93 | $23.11 | $23.52 | -1.34% | 3,616 |
| Mar 18, 2024 | $24.47 | $24.47 | $23.47 | $23.84 | +0.03% | 3,227 |
| Mar 11, 2024 | $23.50 | $24.62 | $23.30 | $23.83 | -0.82% | 8,407 |
| Mar 4, 2024 | $23.73 | $25.25 | $23.36 | $24.03 | +0.50% | 25,395 |
| Feb 26, 2024 | $23.45 | $24.09 | $23.11 | $23.91 | +1.96% | 7,560 |
| Feb 20, 2024 | $23.81 | $24.02 | $23.30 | $23.45 | -1.14% | 7,607 |
| Feb 12, 2024 | $23.60 | $24.13 | $22.61 | $23.72 | +0.59% | 10,825 |
| Feb 5, 2024 | $23.27 | $24.69 | $23.27 | $23.58 | -0.42% | 11,566 |
| Jan 29, 2024 | $23.05 | $24.96 | $23.05 | $23.68 | +2.64% | 43,681 |
| Jan 22, 2024 | $23.10 | $23.28 | $22.79 | $23.07 | +0.13% | 13,626 |
| Jan 16, 2024 | $22.78 | $23.19 | $22.78 | $23.04 | +0.30% | 11,549 |
| Jan 8, 2024 | $23.12 | $23.58 | $22.79 | $22.97 | -0.46% | 11,357 |
| Jan 2, 2024 | $23.15 | $23.24 | $22.42 | $23.08 | -0.54% | 4,953 |
| Dec 26, 2023 | $23.04 | $23.29 | $22.92 | $23.20 | +1.22% | 3,443 |
| Dec 18, 2023 | $22.87 | $23.18 | $22.67 | $22.92 | +0.28% | 3,559 |
| Dec 11, 2023 | $22.45 | $23.21 | $22.40 | $22.86 | +1.80% | 12,289 |
| Dec 4, 2023 | $22.30 | $22.45 | $22.21 | $22.45 | +0.67% | 8,226 |
| Nov 27, 2023 | $21.94 | $22.86 | $21.94 | $22.30 | +1.64% | 38,766 |
| Nov 20, 2023 | $22.07 | $22.21 | $21.81 | $21.94 | -0.45% | 6,948 |
| Nov 13, 2023 | $22.21 | $22.35 | $21.87 | $22.04 | -0.23% | 17,230 |
| Nov 6, 2023 | $22.22 | $22.65 | $22.00 | $22.09 | -1.12% | 36,230 |
| Oct 30, 2023 | $21.78 | $22.88 | $21.78 | $22.34 | +1.18% | 29,293 |
| Oct 23, 2023 | $21.88 | $22.19 | $21.76 | $22.08 | +0.18% | 15,765 |
| Oct 16, 2023 | $22.02 | $22.30 | $21.85 | $22.04 | +1.05% | 20,829 |
| Oct 9, 2023 | $22.00 | $22.32 | $21.65 | $21.81 | -0.22% | 31,466 |
| Oct 2, 2023 | $22.11 | $22.44 | $21.76 | $21.86 | -1.72% | 18,041 |
| Sep 25, 2023 | $22.46 | $22.50 | $22.05 | $22.24 | -1.72% | 9,242 |
| Sep 18, 2023 | $22.57 | $23.00 | $22.43 | $22.63 | +0.04% | 7,675 |
| Sep 11, 2023 | $22.73 | $22.79 | $22.58 | $22.62 | -0.57% | 1,849 |
| Sep 5, 2023 | $22.86 | $23.25 | $22.56 | $22.75 | -1.52% | 13,652 |
| Aug 28, 2023 | $22.89 | $23.17 | $22.75 | $23.10 | +0.57% | 8,402 |
| Aug 21, 2023 | $23.56 | $23.60 | $22.35 | $22.97 | -2.96% | 18,515 |
| Aug 14, 2023 | $23.31 | $24.21 | $23.14 | $23.67 | +1.95% | 19,521 |
| Aug 7, 2023 | $23.58 | $23.60 | $23.22 | $23.22 | -1.38% | 10,234 |
| Jul 31, 2023 | $23.57 | $23.83 | $23.16 | $23.55 | -1.24% | 11,207 |
| Jul 24, 2023 | $23.45 | $23.90 | $23.42 | $23.84 | +1.30% | 12,126 |
| Jul 17, 2023 | $23.54 | $23.70 | $23.32 | $23.53 | -0.37% | 8,686 |
| Jul 10, 2023 | $23.79 | $23.93 | $23.58 | $23.62 | -0.38% | 19,103 |
| Jul 3, 2023 | $23.60 | $23.79 | $23.52 | $23.71 | +0.47% | 5,383 |
| Jun 26, 2023 | $23.60 | $23.79 | $23.42 | $23.60 | -0.08% | 7,352 |
| Jun 20, 2023 | $23.45 | $23.72 | $23.44 | $23.62 | +0.25% | 8,907 |
| Jun 12, 2023 | $23.99 | $24.05 | $23.28 | $23.56 | -1.63% | 12,466 |
| Jun 5, 2023 | $23.63 | $24.08 | $23.54 | $23.95 | +1.48% | 24,150 |
| May 30, 2023 | $23.74 | $23.82 | $23.40 | $23.60 | +0.08% | 8,533 |
| May 22, 2023 | $23.85 | $24.06 | $23.43 | $23.58 | -1.50% | 22,546 |
| May 15, 2023 | $23.74 | $24.10 | $23.62 | $23.94 | +0.46% | 16,392 |
| May 8, 2023 | $23.90 | $24.09 | $23.56 | $23.83 | -0.46% | 13,949 |
| May 1, 2023 | $23.78 | $24.05 | $23.55 | $23.94 | +1.01% | 3,422 |
| Apr 24, 2023 | $24.01 | $24.05 | $23.46 | $23.70 | -1.29% | 11,633 |
| Apr 17, 2023 | $24.00 | $24.24 | $23.55 | $24.01 | +1.42% | 2,820 |
| Apr 10, 2023 | $23.35 | $24.00 | $23.35 | $23.67 | +0.66% | 4,046 |
| Apr 3, 2023 | $23.05 | $23.53 | $23.00 | $23.52 | +0.68% | 5,590 |
| Mar 27, 2023 | $23.25 | $23.56 | $23.14 | $23.36 | -0.34% | 12,873 |
| Mar 20, 2023 | $23.35 | $23.44 | $22.68 | $23.44 | +0.40% | 26,733 |
| Mar 13, 2023 | $23.15 | $23.68 | $22.79 | $23.35 | +0.59% | 46,234 |
| Mar 6, 2023 | $23.54 | $23.54 | $23.05 | $23.21 | -1.44% | 16,396 |
| Feb 27, 2023 | $23.40 | $23.56 | $23.36 | $23.55 | +0.64% | 12,776 |
| Feb 21, 2023 | $23.47 | $23.68 | $23.06 | $23.40 | -4.14% | 12,267 |
| Feb 13, 2023 | $24.47 | $24.47 | $22.60 | $24.41 | -0.25% | 61,614 |
| Feb 6, 2023 | $24.35 | $24.47 | $23.85 | $24.47 | +0.49% | 2,120 |
| Jan 30, 2023 | $24.05 | $24.37 | $23.76 | $24.35 | +1.25% | 11,896 |
| Jan 23, 2023 | $23.96 | $24.24 | $23.75 | $24.05 | +0.63% | 4,099 |
| Jan 17, 2023 | $23.78 | $23.90 | $23.78 | $23.90 | +0.55% | 220 |
| Jan 9, 2023 | $23.85 | $23.94 | $23.40 | $23.77 | +2.90% | 6,379 |
| Jan 3, 2023 | $23.26 | $23.26 | $23.10 | $23.10 | 0.00% | 410 |
| Dec 27, 2022 | $23.13 | $23.19 | $22.56 | $23.10 | -0.13% | 8,363 |
| Dec 19, 2022 | $23.59 | $23.78 | $22.99 | $23.13 | -1.24% | 8,052 |
| Dec 12, 2022 | $23.82 | $23.93 | $23.36 | $23.42 | -2.24% | 3,294 |
| Dec 5, 2022 | $23.90 | $24.08 | $23.25 | $23.96 | -0.35% | 11,993 |
| Nov 28, 2022 | $24.39 | $24.39 | $24.04 | $24.04 | -1.35% | 4,598 |
| Nov 21, 2022 | $24.20 | $24.41 | $24.15 | $24.37 | +0.29% | 2,000 |
| Nov 14, 2022 | $23.03 | $24.94 | $23.03 | $24.30 | +3.11% | 18,636 |
| Nov 7, 2022 | $23.00 | $23.84 | $22.88 | $23.57 | +1.83% | 17,140 |
| Oct 31, 2022 | $23.22 | $23.49 | $23.01 | $23.14 | -1.31% | 17,035 |
| Oct 24, 2022 | $23.04 | $23.48 | $22.90 | $23.45 | +3.53% | 27,663 |
| Oct 17, 2022 | $24.22 | $24.22 | $22.65 | $22.65 | -6.40% | 17,471 |
| Oct 10, 2022 | $24.29 | $24.31 | $23.77 | $24.20 | +0.67% | 47,685 |
| Oct 3, 2022 | $23.75 | $24.53 | $23.38 | $24.04 | +1.26% | 34,516 |
| Sep 26, 2022 | $23.35 | $23.80 | $23.00 | $23.74 | +1.50% | 65,854 |
| Sep 19, 2022 | $24.55 | $24.64 | $23.32 | $23.39 | -6.59% | 17,617 |
| Sep 12, 2022 | $24.74 | $25.05 | $24.33 | $25.04 | +2.41% | 21,221 |
| Sep 6, 2022 | $24.60 | $24.63 | $24.45 | $24.45 | 0.00% | 4,583 |
| Aug 29, 2022 | $24.79 | $24.79 | $24.23 | $24.45 | -1.37% | 7,778 |
| Aug 22, 2022 | $24.62 | $24.90 | $24.53 | $24.79 | +0.28% | 14,899 |
| Aug 15, 2022 | $24.65 | $24.82 | $24.48 | $24.72 | -0.24% | 38,323 |
| Aug 8, 2022 | $24.52 | $24.78 | $24.43 | $24.78 | +0.94% | 30,048 |
| Aug 1, 2022 | $24.64 | $24.75 | $24.55 | $24.55 | -0.10% | 17,903 |
| Jul 25, 2022 | $24.54 | $24.58 | $24.22 | $24.58 | +0.15% | 11,882 |
| Jul 18, 2022 | $24.17 | $24.54 | $23.85 | $24.54 | +1.68% | 16,753 |
| Jul 11, 2022 | $24.00 | $24.29 | $23.77 | $24.13 | +0.56% | 10,918 |
| Jul 5, 2022 | $24.29 | $24.29 | $23.99 | $24.00 | -0.17% | 4,941 |
| Jun 27, 2022 | $24.11 | $24.12 | $23.90 | $24.04 | -0.04% | 10,968 |
| Jun 21, 2022 | $24.13 | $24.13 | $23.60 | $24.05 | +2.27% | 6,771 |
| Jun 13, 2022 | $24.40 | $24.40 | $23.43 | $23.52 | -3.86% | 15,529 |
| Jun 6, 2022 | $24.24 | $24.63 | $24.15 | $24.46 | +0.91% | 25,071 |
| May 31, 2022 | $24.16 | $24.25 | $24.07 | $24.24 | +0.54% | 11,875 |
| May 23, 2022 | $23.71 | $24.14 | $23.60 | $24.11 | +1.69% | 12,378 |
| May 16, 2022 | $23.75 | $24.20 | $23.56 | $23.71 | +0.57% | 2,991 |
| May 9, 2022 | $23.52 | $23.65 | $23.26 | $23.58 | +0.23% | 5,568 |
| May 2, 2022 | $24.23 | $24.23 | $23.00 | $23.52 | -1.92% | 8,388 |
| Apr 25, 2022 | $24.07 | $24.43 | $23.97 | $23.98 | -1.76% | 6,988 |
| Apr 18, 2022 | $24.52 | $24.53 | $23.91 | $24.41 | -0.61% | 7,590 |
| Apr 11, 2022 | $24.86 | $24.86 | $24.00 | $24.56 | -1.41% | 17,235 |
| Apr 4, 2022 | $25.35 | $25.35 | $24.90 | $24.91 | -0.84% | 6,919 |
| Mar 28, 2022 | $25.17 | $25.19 | $25.01 | $25.12 | -0.22% | 5,504 |
| Mar 21, 2022 | $24.95 | $25.39 | $24.90 | $25.18 | +0.83% | 5,194 |
| Mar 14, 2022 | $25.20 | $25.26 | $24.93 | $24.97 | -0.93% | 7,363 |
| Mar 7, 2022 | $25.39 | $25.39 | $25.20 | $25.20 | -0.51% | 7,161 |
| Feb 28, 2022 | $25.01 | $25.34 | $25.01 | $25.33 | +1.28% | 1,271 |
| Feb 22, 2022 | $25.24 | $25.24 | $24.99 | $25.01 | -1.22% | 6,330 |
| Feb 14, 2022 | $25.33 | $25.33 | $25.14 | $25.32 | -0.08% | 3,600 |
| Feb 7, 2022 | $25.45 | $25.54 | $25.13 | $25.34 | -0.04% | 17,394 |
| Jan 31, 2022 | $25.41 | $25.55 | $25.26 | $25.35 | +0.24% | 4,337 |
| Jan 24, 2022 | $25.41 | $25.49 | $25.26 | $25.29 | -0.98% | 4,547 |
| Jan 18, 2022 | $25.59 | $25.59 | $25.48 | $25.54 | -0.04% | 3,666 |
| Jan 10, 2022 | $25.37 | $25.55 | $25.35 | $25.55 | +0.71% | 3,747 |
| Jan 3, 2022 | $25.58 | $25.58 | $25.22 | $25.37 | -0.59% | 18,641 |
| Dec 27, 2021 | $25.55 | $25.65 | $25.50 | $25.52 | +0.00% | 10,661 |
| Dec 20, 2021 | $25.64 | $25.64 | $25.45 | $25.52 | +0.24% | 3,157 |
| Dec 13, 2021 | $25.57 | $25.83 | $25.38 | $25.46 | -1.59% | 2,835 |
| Dec 6, 2021 | $25.87 | $25.87 | $25.52 | $25.87 | +0.69% | 2,944 |
| Nov 29, 2021 | $25.45 | $26.93 | $25.44 | $25.69 | +0.99% | 16,895 |
| Nov 22, 2021 | $25.65 | $25.65 | $25.44 | $25.44 | -0.16% | 2,900 |
| Nov 15, 2021 | $25.63 | $25.82 | $25.45 | $25.48 | -0.52% | 5,808 |
| Nov 8, 2021 | $25.57 | $25.65 | $25.50 | $25.61 | +0.01% | 8,491 |
| Nov 1, 2021 | $25.62 | $25.62 | $25.47 | $25.61 | -0.04% | 3,327 |
| Oct 25, 2021 | $25.66 | $25.69 | $25.62 | $25.62 | -0.08% | 4,581 |
| Oct 18, 2021 | $25.63 | $25.69 | $25.50 | $25.64 | +0.51% | 7,059 |
| Oct 11, 2021 | $25.56 | $25.59 | $25.51 | $25.51 | -0.19% | 5,930 |
| Oct 4, 2021 | $25.68 | $25.68 | $25.48 | $25.56 | -0.44% | 3,806 |
| Sep 27, 2021 | $25.53 | $25.67 | $25.50 | $25.67 | +0.47% | 7,978 |
| Sep 20, 2021 | $25.55 | $25.55 | $25.49 | $25.55 | +0.24% | 5,758 |
| Sep 13, 2021 | $25.79 | $25.80 | $25.43 | $25.49 | -0.86% | 7,555 |
| Sep 7, 2021 | $25.76 | $25.80 | $25.70 | $25.71 | -0.08% | 7,832 |
| Aug 30, 2021 | $25.76 | $25.79 | $25.70 | $25.73 | -0.08% | 5,902 |
| Aug 23, 2021 | $25.66 | $25.80 | $25.66 | $25.75 | +0.35% | 16,870 |
| Aug 16, 2021 | $25.75 | $25.76 | $25.61 | $25.66 | -0.19% | 37,068 |
| Aug 9, 2021 | $25.69 | $25.79 | $25.61 | $25.71 | +0.27% | 14,088 |
| Aug 2, 2021 | $25.74 | $25.79 | $25.60 | $25.64 | -0.39% | 21,681 |
| Jul 26, 2021 | $25.66 | $25.78 | $25.66 | $25.74 | -0.04% | 13,658 |
| Jul 19, 2021 | $25.71 | $25.75 | $25.58 | $25.75 | +0.17% | 13,706 |
| Jul 12, 2021 | $25.66 | $26.28 | $25.65 | $25.71 | +0.02% | 21,034 |
| Jul 6, 2021 | $25.57 | $25.72 | $25.48 | $25.70 | +0.51% | 6,826 |
| Jun 28, 2021 | $25.64 | $25.69 | $25.22 | $25.57 | -0.27% | 8,157 |
| Jun 21, 2021 | $25.60 | $25.64 | $25.55 | $25.64 | +0.35% | 5,791 |
| Jun 14, 2021 | $25.79 | $25.84 | $25.55 | $25.55 | -0.85% | 6,036 |
| Jun 7, 2021 | $25.77 | $25.80 | $25.66 | $25.77 | +0.24% | 11,695 |
| Jun 1, 2021 | $25.74 | $25.75 | $25.62 | $25.71 | -0.05% | 10,081 |
| May 24, 2021 | $25.78 | $25.78 | $25.70 | $25.72 | +0.01% | 6,755 |
| May 17, 2021 | $25.73 | $25.73 | $25.61 | $25.72 | -0.04% | 4,682 |
| May 10, 2021 | $25.72 | $25.78 | $25.64 | $25.73 | +0.12% | 5,699 |
| May 3, 2021 | $25.71 | $25.76 | $25.52 | $25.70 | -0.31% | 7,166 |
| Apr 26, 2021 | $25.74 | $25.86 | $25.74 | $25.78 | +0.15% | 3,661 |
| Apr 19, 2021 | $25.80 | $25.91 | $25.73 | $25.74 | -0.61% | 4,446 |
| Apr 12, 2021 | $25.68 | $26.01 | $25.65 | $25.90 | +0.94% | 10,157 |
| Apr 5, 2021 | $25.65 | $25.66 | $25.59 | $25.66 | +0.03% | 4,204 |
| Mar 29, 2021 | $25.52 | $25.67 | $25.52 | $25.65 | +0.19% | 7,542 |
| Mar 22, 2021 | $25.64 | $25.74 | $25.52 | $25.60 | +0.24% | 3,622 |
| Mar 15, 2021 | $25.88 | $25.88 | $25.48 | $25.54 | -1.31% | 11,039 |
| Mar 8, 2021 | $25.86 | $25.88 | $25.77 | $25.88 | +0.35% | 1,266 |
| Mar 1, 2021 | $25.80 | $25.88 | $25.70 | $25.79 | -0.04% | 2,127 |
| Feb 22, 2021 | $25.85 | $25.91 | $25.79 | $25.80 | +0.06% | 5,483 |
| Feb 16, 2021 | $25.80 | $25.93 | $25.72 | $25.79 | +0.25% | 10,511 |
| Feb 8, 2021 | $25.76 | $25.93 | $25.70 | $25.72 | -0.31% | 8,356 |
| Feb 1, 2021 | $25.72 | $25.85 | $25.71 | $25.80 | +0.39% | 2,193 |
| Jan 25, 2021 | $25.91 | $25.91 | $25.67 | $25.70 | -0.58% | 3,638 |
| Jan 19, 2021 | $25.77 | $25.85 | $25.77 | $25.85 | +0.30% | 3,047 |
| Jan 11, 2021 | $25.76 | $25.80 | $25.65 | $25.77 | -0.07% | 11,677 |
| Jan 4, 2021 | $25.75 | $25.85 | $25.73 | $25.79 | +0.16% | 3,896 |
| Dec 28, 2020 | $25.78 | $25.92 | $25.67 | $25.75 | -0.31% | 2,129 |
| Dec 21, 2020 | $25.89 | $25.89 | $25.67 | $25.83 | +0.12% | 3,694 |
| Dec 14, 2020 | $26.05 | $26.10 | $25.62 | $25.80 | -0.96% | 2,401 |
| Dec 7, 2020 | $26.00 | $26.06 | $25.99 | $26.05 | +0.35% | 8,801 |
| Nov 30, 2020 | $25.90 | $25.98 | $25.88 | $25.96 | +0.39% | 7,993 |
| Nov 23, 2020 | $25.88 | $25.89 | $25.75 | $25.86 | +0.14% | 2,843 |
| Nov 16, 2020 | $25.76 | $25.88 | $25.74 | $25.82 | +0.01% | 2,007 |
| Nov 9, 2020 | $25.72 | $25.94 | $25.72 | $25.82 | +0.40% | 8,108 |
| Nov 2, 2020 | $25.75 | $25.92 | $25.71 | $25.72 | -0.12% | 6,510 |
| Oct 26, 2020 | $25.92 | $25.92 | $25.66 | $25.75 | -0.73% | 7,732 |
| Oct 19, 2020 | $25.81 | $25.94 | $25.80 | $25.94 | +0.17% | 4,040 |
| Oct 12, 2020 | $25.92 | $25.93 | $25.79 | $25.90 | +0.41% | 5,703 |
| Oct 5, 2020 | $25.76 | $25.96 | $25.76 | $25.79 | +0.06% | 5,951 |
| Sep 28, 2020 | $25.75 | $25.87 | $25.62 | $25.78 | -0.06% | 12,558 |
| Sep 21, 2020 | $25.64 | $25.84 | $25.53 | $25.79 | +0.59% | 7,373 |
| Sep 14, 2020 | $25.88 | $26.04 | $25.64 | $25.64 | -0.93% | 8,836 |
| Sep 8, 2020 | $25.88 | $25.93 | $25.85 | $25.88 | +0.02% | 1,926 |
| Aug 31, 2020 | $25.94 | $25.95 | $25.80 | $25.88 | +0.14% | 9,661 |
| Aug 24, 2020 | $25.85 | $25.88 | $25.76 | $25.84 | -0.04% | 8,100 |
| Aug 17, 2020 | $25.88 | $25.99 | $25.72 | $25.85 | +0.43% | 9,445 |
| Aug 10, 2020 | $25.67 | $25.80 | $25.65 | $25.74 | +0.10% | 18,546 |
| Aug 3, 2020 | $25.66 | $25.77 | $25.66 | $25.71 | +0.21% | 19,629 |
| Jul 27, 2020 | $25.68 | $25.84 | $25.57 | $25.66 | +0.27% | 13,412 |
| Jul 20, 2020 | $25.56 | $25.66 | $25.53 | $25.59 | +0.20% | 10,780 |
| Jul 13, 2020 | $25.54 | $25.68 | $25.48 | $25.54 | +0.16% | 28,814 |
| Jul 6, 2020 | $25.50 | $25.51 | $25.36 | $25.50 | +0.06% | 21,803 |
| Jun 29, 2020 | $25.53 | $25.54 | $25.38 | $25.49 | +0.45% | 11,028 |
| Jun 22, 2020 | $25.42 | $25.59 | $25.32 | $25.37 | -0.21% | 7,494 |
| Jun 15, 2020 | $25.60 | $25.69 | $25.13 | $25.42 | -0.66% | 56,196 |
| Jun 8, 2020 | $25.61 | $25.70 | $25.52 | $25.59 | +0.05% | 40,998 |
| Jun 1, 2020 | $25.57 | $25.68 | $25.41 | $25.58 | +0.55% | 22,429 |
| May 26, 2020 | $25.44 | $25.60 | $25.37 | $25.44 | -0.02% | 17,312 |
| May 18, 2020 | $25.46 | $25.50 | $25.27 | $25.45 | -0.06% | 24,445 |
| May 11, 2020 | $25.55 | $25.55 | $25.26 | $25.46 | -0.35% | 9,295 |
| May 4, 2020 | $25.32 | $25.55 | $25.32 | $25.55 | +0.84% | 5,205 |
| Apr 27, 2020 | $25.45 | $25.52 | $25.34 | $25.34 | +0.15% | 7,697 |
| Apr 20, 2020 | $25.28 | $25.42 | $25.26 | $25.30 | +0.08% | 16,994 |
| Apr 13, 2020 | $24.79 | $25.42 | $24.79 | $25.28 | +0.62% | 8,172 |
| Apr 6, 2020 | $24.21 | $25.49 | $24.03 | $25.13 | +3.78% | 14,678 |
| Mar 30, 2020 | $24.51 | $24.84 | $24.21 | $24.21 | -0.37% | 7,159 |
| Mar 23, 2020 | $22.67 | $24.95 | $22.23 | $24.30 | +5.64% | 18,165 |
| Mar 16, 2020 | $25.31 | $25.40 | $21.25 | $23.00 | -9.80% | 34,866 |
| Mar 9, 2020 | $25.52 | $25.70 | $24.91 | $25.50 | -0.51% | 14,571 |
| Mar 2, 2020 | $25.70 | $25.75 | $25.59 | $25.63 | -0.27% | 6,626 |
| Feb 24, 2020 | $25.89 | $25.90 | $25.70 | $25.70 | -1.04% | 3,015 |
| Feb 18, 2020 | $26.04 | $26.15 | $25.95 | $25.97 | -0.04% | 8,590 |
| Feb 10, 2020 | $26.00 | $26.04 | $25.88 | $25.98 | 0.00% | 9,792 |
| Feb 3, 2020 | $25.90 | $25.98 | $25.90 | $25.98 | +0.53% | 2,000 |
| Jan 27, 2020 | $25.82 | $25.89 | $25.74 | $25.84 | +0.22% | 6,015 |
| Jan 21, 2020 | $25.90 | $25.99 | $25.70 | $25.79 | -0.43% | 8,864 |
| Jan 13, 2020 | $26.00 | $26.07 | $25.90 | $25.90 | -0.85% | 6,424 |
| Jan 6, 2020 | $26.12 | $26.13 | $26.12 | $26.12 | 0.00% | 700 |
| Dec 30, 2019 | $26.00 | $26.24 | $25.50 | $26.12 | -0.97% | 15,523 |
| Dec 23, 2019 | $26.42 | $26.46 | $26.38 | $26.38 | +0.44% | 1,171 |
| Dec 16, 2019 | $25.64 | $26.40 | $25.64 | $26.26 | +2.41% | 4,066 |
| Dec 9, 2019 | $25.98 | $26.39 | $25.64 | $25.64 | -1.31% | 3,370 |
| Dec 2, 2019 | $26.26 | $26.32 | $25.98 | $25.98 | -0.58% | 5,827 |
| Nov 25, 2019 | $26.31 | $26.31 | $26.13 | $26.13 | -0.67% | 858 |
| Nov 18, 2019 | $26.28 | $26.37 | $26.27 | $26.31 | +0.10% | 1,509 |
| Nov 11, 2019 | $26.12 | $26.29 | $26.12 | $26.28 | +0.62% | 1,120 |
| Nov 4, 2019 | $26.50 | $26.50 | $26.12 | $26.12 | +0.08% | 1,471 |
| Oct 28, 2019 | $25.87 | $26.10 | $25.83 | $26.10 | +1.24% | 3,945 |
| Oct 21, 2019 | $25.71 | $25.97 | $25.71 | $25.78 | -0.31% | 9,290 |
| Oct 14, 2019 | $25.66 | $25.98 | $25.65 | $25.86 | -0.25% | 6,039 |
| Oct 7, 2019 | $25.70 | $25.92 | $25.69 | $25.92 | +0.37% | 1,132 |
| Sep 30, 2019 | $25.76 | $25.94 | $25.64 | $25.83 | -0.08% | 6,539 |
| Sep 23, 2019 | $25.75 | $26.02 | $25.62 | $25.85 | +0.38% | 2,711 |
| Sep 16, 2019 | $26.07 | $26.07 | $25.64 | $25.75 | -1.21% | 1,102 |
| Sep 9, 2019 | $26.10 | $26.14 | $26.00 | $26.07 | +0.64% | 2,317 |
| Sep 3, 2019 | $26.02 | $26.03 | $25.90 | $25.90 | -0.19% | 2,905 |
| Aug 26, 2019 | $25.84 | $25.95 | $25.79 | $25.95 | +0.45% | 3,367 |
| Aug 19, 2019 | $25.87 | $25.87 | $25.71 | $25.83 | -0.13% | 9,923 |
| Aug 12, 2019 | $25.58 | $25.87 | $25.43 | $25.87 | +1.12% | 3,050 |
| Aug 5, 2019 | $26.06 | $26.07 | $25.58 | $25.58 | -2.18% | 1,053 |
| Jul 29, 2019 | $25.78 | $26.79 | $25.58 | $26.15 | +1.86% | 2,499 |
| Jul 22, 2019 | $25.65 | $25.80 | $25.54 | $25.67 | -0.73% | 3,311 |
| Jul 15, 2019 | $26.02 | $26.11 | $25.86 | $25.86 | -0.31% | 5,447 |
| Jul 8, 2019 | $25.90 | $25.97 | $25.86 | $25.94 | -0.17% | 1,474 |
| Jul 1, 2019 | $25.97 | $26.02 | $25.88 | $25.98 | +0.17% | 3,164 |
| Jun 24, 2019 | $25.83 | $26.15 | $25.83 | $25.94 | +0.46% | 3,420 |
| Jun 17, 2019 | $25.55 | $25.82 | $25.47 | $25.82 | +1.09% | 7,843 |
| Jun 10, 2019 | $25.58 | $25.58 | $25.42 | $25.54 | +0.16% | 4,014 |
| Jun 3, 2019 | $25.23 | $25.74 | $25.23 | $25.50 | +0.99% | 4,360 |
| May 28, 2019 | $25.37 | $25.39 | $25.11 | $25.25 | -0.59% | 15,132 |
| May 20, 2019 | $25.35 | $25.40 | $25.35 | $25.40 | +0.20% | 900 |
| May 13, 2019 | $25.32 | $25.40 | $25.32 | $25.35 | +0.13% | 806 |
| May 6, 2019 | $25.34 | $25.40 | $25.22 | $25.32 | -0.33% | 4,575 |
| Apr 29, 2019 | $25.19 | $25.46 | $25.19 | $25.40 | +0.83% | 4,392 |
| Apr 22, 2019 | $25.43 | $25.43 | $25.19 | $25.19 | -1.06% | 1,150 |
| Apr 15, 2019 | $25.40 | $25.46 | $25.30 | $25.46 | +0.22% | 4,145 |
| Apr 8, 2019 | $25.10 | $25.43 | $25.10 | $25.41 | +0.53% | 10,457 |
| Apr 1, 2019 | $25.00 | $25.29 | $24.67 | $25.27 | +1.08% | 20,250 |
| Mar 25, 2019 | $24.97 | $25.06 | $24.84 | $25.00 | +0.04% | 5,202 |
| Mar 18, 2019 | $25.01 | $25.46 | $24.99 | $24.99 | -0.87% | 10,199 |
| Mar 11, 2019 | $25.19 | $25.44 | $25.12 | $25.21 | +0.48% | 4,709 |
| Mar 4, 2019 | $25.24 | $26.27 | $25.00 | $25.09 | -0.59% | 11,856 |
| Feb 25, 2019 | $25.34 | $25.37 | $25.03 | $25.24 | -0.43% | 3,421 |
| Feb 19, 2019 | $25.20 | $25.37 | $24.76 | $25.35 | +0.60% | 6,684 |
| Feb 11, 2019 | $25.30 | $25.32 | $24.20 | $25.20 | -0.47% | 6,691 |
| Feb 4, 2019 | $25.30 | $25.32 | $25.20 | $25.32 | 0.00% | 2,092 |
| Jan 28, 2019 | $25.28 | $25.32 | $25.28 | $25.32 | +0.62% | 2,845 |
| Jan 22, 2019 | $25.27 | $25.28 | $24.90 | $25.16 | -0.46% | 4,123 |
| Jan 14, 2019 | $24.74 | $25.33 | $24.62 | $25.28 | +2.14% | 13,542 |
| Jan 7, 2019 | $24.45 | $24.80 | $24.42 | $24.75 | -2.71% | 7,182 |
| Dec 31, 2018 | $24.69 | $25.44 | $24.50 | $25.44 | +3.04% | 1,251 |
| Dec 24, 2018 | $24.38 | $24.75 | $24.35 | $24.69 | +1.40% | 5,248 |
| Dec 17, 2018 | $24.70 | $24.74 | $24.24 | $24.35 | -1.22% | 4,894 |
| Dec 10, 2018 | $24.33 | $24.75 | $24.31 | $24.65 | +0.75% | 8,264 |
| Dec 3, 2018 | $24.50 | $24.74 | $24.34 | $24.47 | +0.86% | 2,150 |
| Nov 26, 2018 | $24.45 | $24.80 | $24.21 | $24.26 | -0.99% | 6,767 |
| Nov 19, 2018 | $24.60 | $24.60 | $24.40 | $24.50 | +0.62% | 2,817 |
| Nov 12, 2018 | $24.49 | $24.78 | $24.21 | $24.35 | -0.98% | 5,071 |
| Nov 5, 2018 | $24.52 | $24.80 | $24.49 | $24.59 | -0.80% | 5,874 |
| Oct 29, 2018 | $24.50 | $24.96 | $24.50 | $24.79 | -0.44% | 4,074 |
| Oct 22, 2018 | $24.68 | $25.02 | $24.31 | $24.90 | +1.88% | 4,295 |
| Oct 15, 2018 | $24.62 | $24.76 | $24.32 | $24.44 | -0.72% | 4,099 |
| Oct 8, 2018 | $24.69 | $25.08 | $24.62 | $24.62 | -0.51% | 2,256 |
| Oct 1, 2018 | $25.14 | $25.15 | $24.70 | $24.75 | -1.20% | 11,323 |
| Sep 24, 2018 | $25.12 | $25.30 | $24.90 | $25.05 | -0.87% | 2,184 |
| Sep 17, 2018 | $25.10 | $25.37 | $25.10 | $25.27 | -0.49% | 4,995 |
| Sep 10, 2018 | $25.42 | $25.45 | $25.10 | $25.39 | 0.00% | 7,526 |
| Sep 4, 2018 | $25.05 | $25.54 | $25.05 | $25.39 | -0.74% | 3,865 |
| Aug 27, 2018 | $25.10 | $25.58 | $25.10 | $25.58 | +1.19% | 2,198 |
| Aug 20, 2018 | $25.21 | $25.28 | $25.18 | $25.28 | +0.28% | 2,876 |
| Aug 13, 2018 | $25.20 | $25.22 | $25.13 | $25.21 | +0.39% | 5,694 |
| Aug 6, 2018 | $25.07 | $25.12 | $25.05 | $25.11 | -0.14% | 1,680 |
| Jul 30, 2018 | $25.07 | $25.15 | $25.06 | $25.15 | -0.14% | 1,734 |
| Jul 23, 2018 | $25.08 | $25.18 | $25.07 | $25.18 | +0.40% | 3,737 |
| Jul 16, 2018 | $25.24 | $25.25 | $24.96 | $25.08 | -0.63% | 10,115 |
| Jul 9, 2018 | $25.29 | $25.39 | $25.20 | $25.24 | +0.04% | 3,614 |
| Jul 2, 2018 | $25.26 | $25.26 | $25.23 | $25.23 | -0.12% | 100 |
| Jun 25, 2018 | $25.16 | $25.29 | $25.08 | $25.26 | +0.52% | 4,506 |
| Jun 18, 2018 | $24.75 | $25.19 | $24.75 | $25.13 | -0.33% | 3,559 |
| Jun 11, 2018 | $25.27 | $25.27 | $25.00 | $25.21 | -0.27% | 4,004 |
| Jun 4, 2018 | $25.23 | $25.28 | $25.06 | $25.28 | +1.28% | 3,290 |
| May 29, 2018 | $24.86 | $24.96 | $24.85 | $24.96 | +0.72% | 5,283 |
| May 21, 2018 | $24.60 | $25.14 | $24.60 | $24.78 | +0.90% | 2,721 |
| May 14, 2018 | $25.09 | $25.09 | $24.51 | $24.56 | -2.10% | 1,706 |
| May 7, 2018 | $25.25 | $25.34 | $24.99 | $25.09 | -0.09% | 2,980 |
| Apr 30, 2018 | $25.25 | $25.25 | $25.10 | $25.11 | 0.00% | 1,798 |
| Apr 23, 2018 | $25.17 | $25.17 | $25.11 | $25.11 | -1.53% | 500 |
| Apr 16, 2018 | $25.46 | $25.51 | $25.10 | $25.50 | +1.29% | 3,933 |
| Apr 9, 2018 | $25.04 | $25.27 | $25.02 | $25.18 | +0.54% | 1,838 |
| Apr 2, 2018 | $25.34 | $25.34 | $24.99 | $25.04 | -1.18% | 3,809 |
| Mar 26, 2018 | $25.00 | $25.41 | $24.99 | $25.34 | +1.36% | 4,219 |
| Mar 19, 2018 | $25.50 | $25.50 | $25.00 | $25.00 | -1.96% | 11,431 |
| Mar 12, 2018 | $26.00 | $26.00 | $25.50 | $25.50 | -1.92% | 2,170 |
| Mar 5, 2018 | $24.95 | $26.40 | $24.95 | $26.00 | +4.63% | 14,922 |
| Feb 26, 2018 | $24.74 | $25.05 | $24.65 | $24.85 | +0.32% | 11,333 |
| Feb 20, 2018 | $24.53 | $25.05 | $24.53 | $24.77 | -0.14% | 3,950 |
| Feb 12, 2018 | $24.70 | $25.26 | $24.70 | $24.80 | -0.31% | 6,355 |
| Feb 5, 2018 | $24.90 | $24.90 | $24.75 | $24.88 | +1.65% | 1,000 |
| Jan 29, 2018 | $24.78 | $25.07 | $24.46 | $24.48 | -2.09% | 26,480 |
| Jan 22, 2018 | $25.54 | $25.74 | $24.83 | $25.00 | -2.45% | 9,849 |
| Jan 16, 2018 | $25.75 | $25.83 | $25.42 | $25.63 | -0.47% | 1,780 |
| Jan 8, 2018 | $25.50 | $25.90 | $25.35 | $25.75 | +0.77% | 4,651 |
| Jan 2, 2018 | $25.28 | $25.92 | $25.28 | $25.55 | +1.07% | 11,512 |
| Dec 26, 2017 | $25.25 | $26.34 | $25.22 | $25.28 | -0.28% | 21,268 |
| Dec 18, 2017 | $26.32 | $26.32 | $25.11 | $25.35 | -1.96% | 34,109 |
| Dec 11, 2017 | $26.36 | $26.36 | $25.69 | $25.86 | -1.24% | 12,879 |
| Dec 4, 2017 | $26.00 | $26.37 | $25.90 | $26.18 | +0.90% | 6,844 |
| Nov 27, 2017 | $25.75 | $26.00 | $25.68 | $25.95 | +0.77% | 5,715 |
| Nov 20, 2017 | $26.00 | $26.34 | $25.72 | $25.75 | -1.00% | 1,846 |
| Nov 13, 2017 | $26.00 | $26.48 | $26.00 | $26.01 | -0.25% | 5,852 |
| Nov 6, 2017 | $26.20 | $26.48 | $26.00 | $26.08 | -0.32% | 9,727 |
| Oct 30, 2017 | $26.02 | $26.16 | $25.59 | $26.16 | +0.53% | 6,394 |
| Oct 23, 2017 | $25.62 | $26.21 | $25.59 | $26.02 | +1.45% | 29,241 |
| Oct 16, 2017 | $25.69 | $25.74 | $25.62 | $25.65 | -0.16% | 1,465 |
| Oct 9, 2017 | $25.78 | $25.96 | $25.69 | $25.69 | -0.31% | 2,272 |
| Oct 2, 2017 | $25.60 | $25.94 | $25.60 | $25.77 | +0.66% | 5,576 |
| Sep 25, 2017 | $25.55 | $25.98 | $25.55 | $25.60 | -0.58% | 4,727 |
| Sep 18, 2017 | $26.13 | $26.14 | $25.75 | $25.75 | -1.72% | 2,737 |
| Sep 11, 2017 | $26.19 | $26.20 | $26.12 | $26.20 | +0.04% | 2,077 |
| Sep 5, 2017 | $26.02 | $26.70 | $25.65 | $26.19 | +0.65% | 4,244 |
| Aug 28, 2017 | $25.85 | $26.02 | $25.53 | $26.02 | +0.77% | 5,113 |
| Aug 21, 2017 | $25.79 | $25.93 | $25.33 | $25.82 | +0.76% | 8,886 |
| Aug 14, 2017 | $25.40 | $25.70 | $25.40 | $25.63 | -0.64% | 9,989 |
| Aug 7, 2017 | $25.93 | $25.93 | $25.33 | $25.79 | +0.55% | 9,841 |
| Jul 31, 2017 | $25.60 | $25.65 | $25.35 | $25.65 | +0.20% | 5,916 |
| Jul 24, 2017 | $25.51 | $25.60 | $25.50 | $25.60 | -0.04% | 2,811 |
| Jul 17, 2017 | $25.89 | $25.89 | $25.44 | $25.61 | -0.27% | 4,100 |
| Jul 10, 2017 | $25.65 | $25.68 | $25.49 | $25.68 | +0.12% | 21,425 |
| Jul 3, 2017 | $25.70 | $25.90 | $25.42 | $25.65 | -0.19% | 2,350 |
| Jun 26, 2017 | $25.62 | $25.72 | $25.32 | $25.70 | +0.31% | 18,641 |
| Jun 19, 2017 | $25.46 | $25.62 | $25.46 | $25.62 | +0.62% | 386 |
| Jun 12, 2017 | $25.60 | $25.69 | $25.46 | $25.46 | -0.54% | 4,800 |
| Jun 5, 2017 | $25.43 | $25.84 | $25.43 | $25.60 | +0.53% | 6,848 |
| May 30, 2017 | $25.54 | $25.54 | $25.46 | $25.46 | -0.28% | 4,440 |
| May 22, 2017 | $25.42 | $25.54 | $25.42 | $25.54 | -0.21% | 2,000 |
| May 15, 2017 | $25.35 | $25.59 | $25.32 | $25.59 | +1.07% | 3,640 |
| May 8, 2017 | $25.12 | $25.32 | $25.05 | $25.32 | +1.03% | 7,607 |
| May 1, 2017 | $25.25 | $25.25 | $25.00 | $25.06 | -1.14% | 6,792 |
| Apr 24, 2017 | $25.20 | $25.35 | $25.20 | $25.35 | +0.72% | 11,369 |
| Apr 17, 2017 | $25.59 | $25.59 | $25.14 | $25.17 | +0.56% | 5,278 |
| Apr 10, 2017 | $25.02 | $25.07 | $24.94 | $25.03 | +0.22% | 11,629 |
| Apr 3, 2017 | $24.86 | $25.06 | $24.71 | $24.98 | +0.30% | 19,800 |
| Mar 27, 2017 | $24.92 | $25.11 | $24.74 | $24.90 | +0.08% | 26,032 |
| Mar 20, 2017 | $24.86 | $24.93 | $24.68 | $24.88 | +0.28% | 29,393 |
| Mar 13, 2017 | $24.85 | $25.10 | $24.31 | $24.81 | +2.29% | 27,594 |
| Mar 6, 2017 | $24.65 | $24.97 | $24.11 | $24.25 | -1.89% | 55,222 |
| Feb 27, 2017 | $24.91 | $25.69 | $24.27 | $24.72 | -0.64% | 41,999 |
| Feb 21, 2017 | $24.82 | $25.08 | $24.67 | $24.88 | +0.40% | 30,934 |
| Feb 13, 2017 | $24.65 | $24.90 | $24.52 | $24.78 | +0.73% | 12,700 |
| Feb 6, 2017 | $24.35 | $24.76 | $24.31 | $24.60 | +1.07% | 22,217 |
| Jan 30, 2017 | $24.45 | $24.62 | $24.20 | $24.34 | +1.06% | 12,500 |
| Jan 23, 2017 | $24.24 | $24.73 | $24.07 | $24.09 | +0.14% | 41,959 |
| Jan 17, 2017 | $24.05 | $24.16 | $23.61 | $24.05 | +0.45% | 20,066 |
| Jan 9, 2017 | $23.84 | $24.18 | $23.33 | $23.94 | +0.44% | 33,274 |
| Jan 3, 2017 | $23.64 | $24.00 | $23.64 | $23.84 | +0.85% | 2,377 |
| Dec 27, 2016 | $23.38 | $23.98 | $23.31 | $23.64 | +0.17% | 36,585 |
| Dec 19, 2016 | $23.42 | $23.78 | $23.21 | $23.60 | +0.09% | 58,966 |
| Dec 12, 2016 | $24.40 | $24.75 | $23.30 | $23.58 | -3.61% | 30,532 |
| Dec 5, 2016 | $24.60 | $24.60 | $23.98 | $24.46 | -0.05% | 22,809 |
| Nov 28, 2016 | $24.54 | $24.95 | $23.75 | $24.48 | -1.31% | 22,515 |
| Nov 21, 2016 | $24.75 | $24.85 | $24.70 | $24.80 | +0.40% | 24,903 |
| Nov 14, 2016 | $24.84 | $25.56 | $22.92 | $24.70 | – | 33,990 |
Seasonality
BCV.PA 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 | 1.0% | 0.0% | 0.4% | -0.2% | -0.6% | 1.8% | -0.1% | 0.7% | -0.0% | 0.2% | -0.1% | 0.2% |
| Months up | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 10 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 0.5% | 0.5% | -0.7% | -0.2% | -2.9% | 2.0% | -2.4% | -1.4% | -3.8% | 0.1% | ||
| 2025 | 0.9% | 0.3% | 0.1% | 0.4% | -1.4% | 0.1% | -0.3% | 2.1% | 0.5% | 2.6% | -2.2% | 0.1% |
| 2024 | 1.3% | 0.6% | 0.9% | -4.8% | -0.4% | 2.1% | 1.1% | 2.6% | 5.0% | 0.8% | -0.6% | -6.0% |
| 2023 | 4.9% | -3.1% | 0.9% | 1.5% | -1.3% | 2.3% | -0.6% | -2.0% | -1.8% | -0.9% | 1.0% | 5.8% |
| 2022 | -0.4% | -1.6% | 1.4% | -4.1% | 0.5% | 1.2% | 2.2% | 0.7% | -2.7% | -1.9% | 3.3% | -2.5% |
| 2021 | -0.2% | 0.4% | 0.3% | 0.9% | -0.2% | 0.8% | 0.6% | 0.1% | 0.9% | -0.2% | -0.5% | 1.4% |
| 2020 | -0.4% | -0.6% | -2.5% | 2.6% | 0.3% | 1.2% | 1.0% | 0.5% | 1.1% | 0.0% | 0.5% | 0.8% |
| 2019 | 2.6% | 0.2% | -0.1% | 0.8% | 0.2% | 4.1% | -1.3% | 1.3% | 1.1% | 0.8% | 0.1% | 0.6% |
| 2018 | -2.1% | 0.9% | 2.8% | -0.4% | -1.1% | 2.6% | -0.8% | 2.1% | -0.8% | -0.9% | -2.3% | 3.2% |
| 2017 | 2.8% | 2.8% | 1.0% | 1.8% | 0.7% | 2.0% | -0.3% | 1.1% | 0.1% | 1.6% | -0.1% | -1.5% |