UBS AG (BDCZ) stock
BDCZNYSENational Commercial BanksFiscal year ends December 31Also trades as AMUB, BDCX, CEFD, HDLB, IFED, MLPB, MLPR, MVRL, PFFL, SMHB, UCIB
$14.38−0.11 (-0.79%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
UBS share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.38
-0.79% on the day
52-week range
$12.92 – $17.23
-16.6% from the high
Change over 52 weeks
-12.5%
From $16.44 on Oct 30, 2025
Average volume
1,240
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.73 | $15.41 | $13.73 | $14.38 | +4.32% | 6,044 |
| Oct 19, 2026 | $13.65 | $14.48 | $13.60 | $13.78 | +2.62% | 3,361 |
| Oct 12, 2026 | $14.47 | $14.47 | $13.30 | $13.43 | -7.13% | 3,971 |
| Oct 5, 2026 | $14.72 | $14.75 | $14.27 | $14.46 | -2.19% | 4,657 |
| Sep 28, 2026 | $14.81 | $15.03 | $14.74 | $14.79 | -1.33% | 2,290 |
| Sep 21, 2026 | $14.92 | $15.25 | $14.89 | $14.99 | -1.10% | 1,508 |
| Sep 14, 2026 | $15.23 | $15.45 | $15.15 | $15.15 | +0.26% | 9,191 |
| Sep 8, 2026 | $15.35 | $15.35 | $15.07 | $15.11 | -2.59% | 1,652 |
| Aug 31, 2026 | $15.73 | $15.73 | $14.93 | $15.51 | -0.21% | 3,078 |
| Aug 24, 2026 | $13.95 | $16.59 | $13.95 | $15.55 | +0.49% | 2,661 |
| Aug 17, 2026 | $15.33 | $15.47 | $15.10 | $15.47 | -0.53% | 4,456 |
| Aug 10, 2026 | $15.34 | $15.73 | $14.95 | $15.56 | -0.08% | 13,832 |
| Aug 3, 2026 | $14.80 | $15.61 | $14.80 | $15.57 | +7.80% | 7,651 |
| Jul 27, 2026 | $14.86 | $15.09 | $14.44 | $14.44 | +0.46% | 1,494 |
| Jul 20, 2026 | $14.55 | $15.06 | $14.25 | $14.38 | -2.78% | 19,237 |
| Jul 13, 2026 | $14.95 | $15.22 | $14.32 | $14.79 | -1.35% | 14,595 |
| Jul 6, 2026 | $15.17 | $15.19 | $14.50 | $14.99 | -1.13% | 4,897 |
| Jun 29, 2026 | $14.91 | $15.30 | $12.92 | $15.16 | +2.53% | 5,223 |
| Jun 22, 2026 | $15.68 | $15.68 | $13.10 | $14.79 | +0.60% | 12,357 |
| Jun 15, 2026 | $14.97 | $15.11 | $14.66 | $14.70 | -2.37% | 4,612 |
| Jun 8, 2026 | $15.84 | $15.84 | $14.80 | $15.05 | +1.38% | 2,074 |
| Jun 1, 2026 | $15.29 | $16.12 | $14.74 | $14.85 | -1.18% | 5,088 |
| May 26, 2026 | $14.92 | $15.95 | $13.85 | $15.03 | +1.95% | 2,473 |
| May 18, 2026 | $14.89 | $15.65 | $14.51 | $14.74 | -2.07% | 3,694 |
| May 11, 2026 | $15.17 | $15.21 | $14.55 | $15.05 | -1.79% | 5,392 |
| May 4, 2026 | $15.93 | $15.93 | $15.33 | $15.33 | -3.70% | 2,465 |
| Apr 27, 2026 | $15.23 | $15.97 | $15.00 | $15.92 | +4.81% | 6,388 |
| Apr 20, 2026 | $15.66 | $15.71 | $14.93 | $15.18 | -3.56% | 7,406 |
| Apr 13, 2026 | $14.89 | $15.74 | $14.89 | $15.74 | +3.44% | 11,953 |
| Apr 6, 2026 | $15.24 | $15.50 | $15.01 | $15.22 | +0.71% | 11,009 |
| Mar 30, 2026 | $14.76 | $15.12 | $14.76 | $15.11 | +3.87% | 1,030 |
| Mar 23, 2026 | $15.10 | $15.10 | $14.55 | $14.55 | -1.83% | 1,512 |
| Mar 16, 2026 | $14.72 | $15.27 | $14.65 | $14.82 | +1.20% | 1,817 |
| Mar 9, 2026 | $14.97 | $14.97 | $14.65 | $14.65 | -2.55% | 2,301 |
| Mar 2, 2026 | $14.90 | $16.15 | $14.14 | $15.03 | +1.16% | 4,157 |
| Feb 23, 2026 | $15.60 | $15.65 | $14.69 | $14.86 | -3.89% | 4,300 |
| Feb 17, 2026 | $15.72 | $15.82 | $15.38 | $15.46 | -1.73% | 3,573 |
| Feb 9, 2026 | $15.60 | $16.29 | $15.49 | $15.73 | -0.19% | 3,317 |
| Feb 2, 2026 | $15.94 | $16.22 | $15.00 | $15.76 | -4.43% | 9,452 |
| Jan 26, 2026 | $16.53 | $16.68 | $16.33 | $16.49 | -1.88% | 3,276 |
| Jan 20, 2026 | $16.08 | $16.99 | $16.08 | $16.81 | +2.12% | 11,209 |
| Jan 12, 2026 | $16.77 | $17.06 | $15.90 | $16.46 | -3.39% | 27,030 |
| Jan 5, 2026 | $17.09 | $17.16 | $16.61 | $17.04 | +0.61% | 3,668 |
| Dec 29, 2025 | $16.76 | $16.96 | $16.09 | $16.93 | +1.53% | 10,658 |
| Dec 22, 2025 | $16.66 | $16.72 | $16.15 | $16.68 | +0.43% | 11,662 |
| Dec 15, 2025 | $16.83 | $16.95 | $16.30 | $16.61 | -2.87% | 4,390 |
| Dec 8, 2025 | $17.19 | $17.23 | $16.09 | $17.10 | -0.23% | 7,082 |
| Dec 1, 2025 | $16.74 | $17.19 | $16.66 | $17.13 | +1.76% | 7,586 |
| Nov 24, 2025 | $16.32 | $16.84 | $16.32 | $16.84 | +3.29% | 3,012 |
| Nov 17, 2025 | $16.30 | $16.30 | $16.02 | $16.30 | -0.60% | 7,194 |
| Nov 10, 2025 | $16.29 | $16.57 | $16.19 | $16.40 | +0.02% | 4,308 |
| Nov 3, 2025 | $16.47 | $17.06 | $15.94 | $16.40 | -1.23% | 9,325 |
| Oct 27, 2025 | $16.70 | $16.96 | $15.78 | $16.60 | +0.24% | 53,103 |
| Oct 20, 2025 | $16.12 | $16.58 | $15.11 | $16.56 | +2.48% | 12,563 |
| Oct 13, 2025 | $15.95 | $16.50 | $15.95 | $16.16 | +3.58% | 8,252 |
| Oct 6, 2025 | $16.75 | $17.02 | $15.20 | $15.60 | -8.26% | 17,759 |
| Sep 29, 2025 | $17.15 | $17.20 | $16.44 | $17.01 | -1.39% | 16,785 |
| Sep 22, 2025 | $17.66 | $17.66 | $16.52 | $17.25 | -3.47% | 15,502 |
| Sep 15, 2025 | $17.99 | $17.99 | $17.57 | $17.87 | -1.35% | 16,270 |
| Sep 8, 2025 | $18.20 | $19.60 | $17.77 | $18.11 | -0.80% | 24,079 |
| Sep 2, 2025 | $18.26 | $19.39 | $17.78 | $18.26 | -0.47% | 30,519 |
| Aug 25, 2025 | $18.22 | $18.34 | $17.98 | $18.34 | +1.11% | 9,496 |
| Aug 18, 2025 | $18.05 | $18.23 | $18.00 | $18.14 | +0.55% | 5,631 |
| Aug 11, 2025 | $18.10 | $18.31 | $18.03 | $18.04 | -0.53% | 7,198 |
| Aug 4, 2025 | $18.10 | $18.51 | $17.93 | $18.14 | +0.21% | 7,310 |
| Jul 28, 2025 | $18.78 | $18.78 | $18.10 | $18.10 | -4.22% | 6,325 |
| Jul 21, 2025 | $18.95 | $19.56 | $18.69 | $18.90 | -0.27% | 7,543 |
| Jul 14, 2025 | $18.73 | $19.12 | $18.69 | $18.95 | -0.85% | 2,543 |
| Jul 7, 2025 | $18.83 | $19.11 | $17.88 | $19.11 | +1.56% | 3,278 |
| Jun 30, 2025 | $18.44 | $18.86 | $18.38 | $18.82 | +2.68% | 6,025 |
| Jun 23, 2025 | $17.99 | $18.39 | $16.52 | $18.33 | +0.70% | 26,450 |
| Jun 16, 2025 | $18.15 | $18.25 | $18.05 | $18.20 | +0.06% | 1,499 |
| Jun 9, 2025 | $18.52 | $18.54 | $18.19 | $18.19 | -0.52% | 2,318 |
| Jun 2, 2025 | $18.16 | $18.28 | $18.10 | $18.28 | -0.06% | 2,150 |
| May 26, 2025 | $17.84 | $18.29 | $17.80 | $18.29 | +2.15% | 804 |
| May 19, 2025 | $18.18 | $18.36 | $17.80 | $17.91 | -1.83% | 4,332 |
| May 12, 2025 | $17.89 | $18.24 | $17.85 | $18.24 | +4.96% | 12,391 |
| May 5, 2025 | $17.17 | $17.38 | $17.17 | $17.38 | -0.12% | 2,342 |
| Apr 28, 2025 | $17.67 | $17.74 | $17.13 | $17.40 | -1.21% | 3,816 |
| Apr 21, 2025 | $17.79 | $17.79 | $16.69 | $17.62 | +2.96% | 14,123 |
| Apr 14, 2025 | $16.79 | $17.15 | $16.74 | $17.11 | +3.68% | 37,515 |
| Apr 7, 2025 | $16.36 | $17.76 | $16.31 | $16.50 | -6.24% | 92,983 |
| Mar 31, 2025 | $19.09 | $19.40 | $17.60 | $17.60 | -8.98% | 46,144 |
| Mar 24, 2025 | $19.43 | $19.54 | $19.34 | $19.34 | +0.19% | 877 |
| Mar 17, 2025 | $19.08 | $19.32 | $19.08 | $19.30 | +1.99% | 3,112 |
| Mar 10, 2025 | $19.48 | $19.48 | $18.61 | $18.92 | -3.38% | 12,342 |
| Mar 3, 2025 | $20.11 | $20.16 | $19.20 | $19.59 | -2.65% | 19,459 |
| Feb 24, 2025 | $19.85 | $20.21 | $19.84 | $20.12 | -0.74% | 36,372 |
| Feb 18, 2025 | $20.25 | $20.42 | $20.25 | $20.27 | +0.70% | 5,923 |
| Feb 10, 2025 | $19.10 | $20.13 | $19.10 | $20.13 | +2.12% | 23,219 |
| Feb 3, 2025 | $19.90 | $19.95 | $19.70 | $19.71 | -1.27% | 11,204 |
| Jan 27, 2025 | $19.72 | $20.00 | $17.56 | $19.96 | +1.23% | 3,698 |
| Jan 21, 2025 | $19.49 | $19.76 | $18.98 | $19.72 | +1.13% | 10,037 |
| Jan 13, 2025 | $18.77 | $19.50 | $18.72 | $19.50 | +2.08% | 7,263 |
| Jan 6, 2025 | $19.49 | $19.49 | $17.50 | $19.10 | -2.41% | 20,820 |
| Dec 30, 2024 | $19.45 | $19.64 | $19.37 | $19.57 | +0.99% | 15,352 |
| Dec 23, 2024 | $18.94 | $19.41 | $18.88 | $19.38 | +1.77% | 3,150 |
| Dec 16, 2024 | $19.09 | $19.16 | $18.73 | $19.05 | -1.08% | 2,786 |
| Dec 9, 2024 | $19.30 | $19.35 | $19.22 | $19.25 | -0.42% | 3,120 |
| Dec 2, 2024 | $19.28 | $19.34 | $19.22 | $19.34 | -0.22% | 10,871 |
| Nov 25, 2024 | $19.14 | $19.50 | $19.12 | $19.38 | +1.72% | 2,387 |
| Nov 18, 2024 | $18.79 | $19.05 | $18.78 | $19.05 | +1.89% | 2,234 |
| Nov 11, 2024 | $18.72 | $18.80 | $18.61 | $18.69 | -0.03% | 10,073 |
| Nov 4, 2024 | $18.25 | $18.77 | $18.16 | $18.70 | +1.20% | 11,031 |
| Oct 28, 2024 | $19.04 | $19.04 | $18.47 | $18.48 | -2.29% | 2,697 |
| Oct 21, 2024 | $19.07 | $20.31 | $18.82 | $18.91 | -0.49% | 12,295 |
| Oct 14, 2024 | $18.66 | $19.01 | $18.66 | $19.01 | +1.71% | 10,674 |
| Oct 7, 2024 | $19.09 | $19.12 | $18.66 | $18.69 | -2.57% | 13,512 |
| Sep 30, 2024 | $18.97 | $19.18 | $18.91 | $19.18 | +0.60% | 19,113 |
| Sep 23, 2024 | $19.09 | $19.09 | $18.79 | $19.06 | +0.47% | 5,155 |
| Sep 16, 2024 | $18.96 | $19.09 | $18.84 | $18.98 | +0.09% | 5,176 |
| Sep 9, 2024 | $18.64 | $18.96 | $18.53 | $18.96 | +1.80% | 6,861 |
| Sep 3, 2024 | $18.90 | $18.90 | $18.61 | $18.62 | -1.60% | 8,673 |
| Aug 26, 2024 | $18.75 | $20.28 | $18.14 | $18.93 | +1.13% | 67,604 |
| Aug 19, 2024 | $18.54 | $18.77 | $18.50 | $18.72 | +1.08% | 8,766 |
| Aug 12, 2024 | $18.31 | $18.52 | $18.15 | $18.51 | +1.81% | 5,023 |
| Aug 5, 2024 | $17.58 | $18.32 | $17.53 | $18.19 | -1.78% | 7,863 |
| Jul 29, 2024 | $19.30 | $19.41 | $18.51 | $18.51 | -4.32% | 9,160 |
| Jul 22, 2024 | $19.39 | $19.43 | $19.11 | $19.35 | +0.29% | 8,841 |
| Jul 15, 2024 | $19.73 | $19.73 | $19.29 | $19.29 | -4.31% | 4,955 |
| Jul 8, 2024 | $20.14 | $20.24 | $19.98 | $20.16 | +0.29% | 5,665 |
| Jul 1, 2024 | $19.71 | $20.11 | $19.68 | $20.11 | -0.42% | 6,747 |
| Jun 24, 2024 | $19.72 | $20.19 | $19.66 | $20.19 | +2.92% | 11,768 |
| Jun 17, 2024 | $19.60 | $19.68 | $19.53 | $19.62 | +0.08% | 14,207 |
| Jun 10, 2024 | $19.85 | $19.86 | $19.60 | $19.60 | -1.42% | 5,693 |
| Jun 3, 2024 | $20.01 | $20.01 | $19.74 | $19.88 | -0.19% | 9,831 |
| May 28, 2024 | $19.67 | $19.92 | $19.59 | $19.92 | +1.50% | 8,702 |
| May 20, 2024 | $18.84 | $19.73 | $18.84 | $19.63 | -0.09% | 8,625 |
| May 13, 2024 | $19.70 | $19.75 | $19.57 | $19.64 | -0.21% | 13,545 |
| May 6, 2024 | $19.51 | $19.70 | $19.48 | $19.69 | +1.68% | 5,364 |
| Apr 29, 2024 | $19.04 | $19.54 | $19.04 | $19.36 | -0.12% | 10,214 |
| Apr 22, 2024 | $19.09 | $19.42 | $19.08 | $19.38 | +1.79% | 21,284 |
| Apr 15, 2024 | $18.91 | $19.06 | $18.65 | $19.04 | +1.50% | 14,080 |
| Apr 8, 2024 | $19.41 | $19.44 | $18.75 | $18.76 | -3.22% | 14,452 |
| Apr 1, 2024 | $19.33 | $19.48 | $19.24 | $19.38 | -0.79% | 39,834 |
| Mar 25, 2024 | $19.01 | $19.57 | $19.01 | $19.54 | +2.75% | 31,272 |
| Mar 18, 2024 | $18.89 | $19.04 | $18.88 | $19.02 | +0.16% | 3,114 |
| Mar 11, 2024 | $19.04 | $19.22 | $18.85 | $18.99 | -0.01% | 4,270 |
| Mar 4, 2024 | $18.75 | $19.05 | $18.73 | $18.99 | +0.86% | 21,789 |
| Feb 26, 2024 | $18.94 | $18.98 | $18.75 | $18.83 | -0.74% | 20,873 |
| Feb 20, 2024 | $18.85 | $18.96 | $18.81 | $18.96 | +0.44% | 19,609 |
| Feb 12, 2024 | $18.61 | $19.50 | $18.48 | $18.88 | +2.19% | 73,302 |
| Feb 5, 2024 | $18.51 | $18.59 | $18.42 | $18.48 | -1.20% | 10,630 |
| Jan 29, 2024 | $19.12 | $19.16 | $18.50 | $18.70 | -2.29% | 16,788 |
| Jan 22, 2024 | $18.89 | $19.17 | $18.36 | $19.14 | +1.52% | 10,308 |
| Jan 16, 2024 | $18.74 | $18.88 | $18.74 | $18.85 | -0.40% | 1,464 |
| Jan 8, 2024 | $19.36 | $19.52 | $18.88 | $18.93 | -2.34% | 10,154 |
| Jan 2, 2024 | $19.01 | $19.39 | $18.96 | $19.38 | +2.19% | 1,035 |
| Dec 26, 2023 | $19.02 | $19.18 | $18.97 | $18.97 | +0.31% | 7,508 |
| Dec 18, 2023 | $18.81 | $19.02 | $18.71 | $18.91 | +0.88% | 6,992 |
| Dec 11, 2023 | $18.63 | $18.82 | $18.44 | $18.74 | +1.34% | 7,503 |
| Dec 4, 2023 | $18.33 | $18.50 | $18.14 | $18.50 | +0.98% | 4,766 |
| Nov 27, 2023 | $18.35 | $18.55 | $18.19 | $18.32 | -0.18% | 30,886 |
| Nov 20, 2023 | $18.25 | $20.00 | $18.16 | $18.35 | +1.16% | 20,770 |
| Nov 13, 2023 | $17.95 | $18.20 | $17.95 | $18.14 | +0.90% | 2,546 |
| Nov 6, 2023 | $17.89 | $18.01 | $17.76 | $17.98 | -0.02% | 6,647 |
| Oct 30, 2023 | $17.11 | $18.04 | $17.03 | $17.98 | +5.90% | 25,461 |
| Oct 23, 2023 | $17.05 | $17.41 | $16.98 | $16.98 | -1.65% | 7,092 |
| Oct 16, 2023 | $18.55 | $18.55 | $17.15 | $17.26 | -1.73% | 11,871 |
| Oct 9, 2023 | $18.04 | $18.16 | $17.57 | $17.57 | -1.85% | 8,498 |
| Oct 2, 2023 | $18.50 | $18.50 | $17.73 | $17.90 | -3.02% | 8,279 |
| Sep 25, 2023 | $18.45 | $18.56 | $18.21 | $18.46 | +0.63% | 11,078 |
| Sep 18, 2023 | $18.49 | $18.57 | $18.21 | $18.34 | -0.41% | 1,529 |
| Sep 11, 2023 | $18.14 | $18.42 | $16.30 | $18.42 | +1.87% | 11,492 |
| Sep 5, 2023 | $18.12 | $18.12 | $17.85 | $18.08 | -0.87% | 9,370 |
| Aug 28, 2023 | $18.01 | $18.32 | $18.01 | $18.24 | +1.85% | 9,662 |
| Aug 21, 2023 | $17.95 | $17.97 | $17.72 | $17.91 | -0.25% | 20,419 |
| Aug 14, 2023 | $18.20 | $18.20 | $17.80 | $17.95 | -1.23% | 24,325 |
| Aug 7, 2023 | $18.40 | $18.40 | $18.18 | $18.18 | -0.74% | 5,918 |
| Jul 31, 2023 | $18.18 | $18.32 | $18.03 | $18.31 | +0.50% | 19,402 |
| Jul 24, 2023 | $18.10 | $18.36 | $17.84 | $18.22 | +1.58% | 43,293 |
| Jul 17, 2023 | $17.75 | $18.11 | $17.75 | $17.94 | +1.38% | 9,468 |
| Jul 10, 2023 | $17.86 | $18.07 | $16.90 | $17.69 | -0.67% | 21,911 |
| Jul 3, 2023 | $16.60 | $17.99 | $16.60 | $17.81 | +0.86% | 4,943 |
| Jun 26, 2023 | $17.17 | $19.27 | $17.17 | $17.66 | +3.20% | 8,603 |
| Jun 20, 2023 | $17.39 | $17.44 | $17.05 | $17.11 | -1.77% | 5,674 |
| Jun 12, 2023 | $17.37 | $17.46 | $17.34 | $17.42 | +0.25% | 5,947 |
| Jun 5, 2023 | $17.22 | $17.42 | $15.68 | $17.37 | +0.84% | 3,121 |
| May 30, 2023 | $16.92 | $17.89 | $16.85 | $17.23 | +2.14% | 7,394 |
| May 22, 2023 | $16.78 | $16.87 | $14.96 | $16.87 | +0.46% | 6,932 |
| May 15, 2023 | $16.52 | $16.82 | $16.35 | $16.79 | +2.46% | 3,654 |
| May 8, 2023 | $16.46 | $16.52 | $16.36 | $16.39 | +0.12% | 28,201 |
| May 1, 2023 | $16.73 | $16.73 | $14.60 | $16.37 | -1.98% | 13,047 |
| Apr 24, 2023 | $16.53 | $16.72 | $16.27 | $16.70 | +0.95% | 15,140 |
| Apr 17, 2023 | $16.56 | $16.73 | $16.41 | $16.54 | -0.16% | 12,912 |
| Apr 10, 2023 | $16.75 | $16.86 | $16.45 | $16.57 | -1.13% | 36,744 |
| Apr 3, 2023 | $16.98 | $17.01 | $16.63 | $16.76 | -1.30% | 4,643 |
| Mar 27, 2023 | $16.64 | $17.02 | $16.57 | $16.98 | +3.00% | 59,243 |
| Mar 20, 2023 | $16.22 | $16.72 | $16.22 | $16.49 | +1.94% | 145,343 |
| Mar 13, 2023 | $17.20 | $17.20 | $15.99 | $16.17 | +0.13% | 24,104 |
| Mar 6, 2023 | $18.04 | $18.05 | $16.14 | $16.15 | -9.88% | 11,391 |
| Feb 27, 2023 | $16.62 | $18.03 | $16.62 | $17.92 | +0.59% | 7,899 |
| Feb 21, 2023 | $17.61 | $17.87 | $17.53 | $17.81 | -0.56% | 9,369 |
| Feb 13, 2023 | $17.74 | $17.94 | $17.69 | $17.91 | +1.61% | 13,014 |
| Feb 6, 2023 | $17.66 | $17.90 | $17.42 | $17.63 | -1.33% | 24,190 |
| Jan 30, 2023 | $17.65 | $18.01 | $17.49 | $17.87 | +0.66% | 14,023 |
| Jan 23, 2023 | $17.35 | $17.83 | $17.34 | $17.75 | +2.52% | 17,866 |
| Jan 17, 2023 | $17.35 | $17.54 | $17.11 | $17.31 | +0.30% | 14,716 |
| Jan 9, 2023 | $17.35 | $17.60 | $17.14 | $17.26 | +1.31% | 26,809 |
| Jan 3, 2023 | $16.85 | $17.18 | $16.65 | $17.04 | +1.92% | 19,452 |
| Dec 27, 2022 | $16.88 | $16.88 | $16.60 | $16.72 | -0.71% | 20,313 |
| Dec 19, 2022 | $16.62 | $16.84 | $16.34 | $16.84 | +0.90% | 7,714 |
| Dec 12, 2022 | $17.05 | $17.37 | $16.69 | $16.69 | -2.18% | 16,748 |
| Dec 5, 2022 | $17.53 | $18.00 | $16.82 | $17.06 | -2.74% | 22,137 |
| Nov 28, 2022 | $17.70 | $17.73 | $17.39 | $17.54 | -1.56% | 12,971 |
| Nov 21, 2022 | $17.44 | $17.83 | $17.44 | $17.82 | +2.29% | 3,263 |
| Nov 14, 2022 | $17.44 | $17.58 | $14.99 | $17.42 | -0.76% | 7,585 |
| Nov 7, 2022 | $17.46 | $17.56 | $17.05 | $17.56 | +1.87% | 11,920 |
| Oct 31, 2022 | $16.98 | $17.23 | $16.71 | $17.23 | +1.68% | 47,490 |
| Oct 24, 2022 | $15.92 | $16.96 | $15.92 | $16.95 | +6.70% | 11,287 |
| Oct 17, 2022 | $15.94 | $16.38 | $14.35 | $15.88 | +1.01% | 2,937 |
| Oct 10, 2022 | $15.80 | $15.85 | $15.24 | $15.73 | -1.94% | 8,466 |
| Oct 3, 2022 | $15.80 | $16.69 | $15.00 | $16.04 | +3.33% | 10,055 |
| Sep 26, 2022 | $16.28 | $16.39 | $15.40 | $15.52 | -5.62% | 9,404 |
| Sep 19, 2022 | $17.52 | $17.73 | $16.30 | $16.45 | -7.18% | 9,093 |
| Sep 12, 2022 | $18.29 | $18.29 | $17.57 | $17.72 | -2.80% | 9,979 |
| Sep 6, 2022 | $17.71 | $18.23 | $17.64 | $18.23 | +2.20% | 3,148 |
| Aug 29, 2022 | $18.48 | $18.52 | $17.72 | $17.84 | -3.60% | 5,923 |
| Aug 22, 2022 | $18.31 | $18.75 | $18.31 | $18.50 | -0.37% | 7,861 |
| Aug 15, 2022 | $18.82 | $19.05 | $18.57 | $18.57 | -2.31% | 7,128 |
| Aug 8, 2022 | $18.69 | $19.05 | $18.55 | $19.01 | +2.54% | 9,170 |
| Aug 1, 2022 | $18.37 | $18.54 | $18.22 | $18.54 | +1.78% | 6,997 |
| Jul 25, 2022 | $17.64 | $18.30 | $17.56 | $18.22 | +2.90% | 11,669 |
| Jul 18, 2022 | $17.58 | $17.91 | $17.43 | $17.70 | +2.08% | 12,101 |
| Jul 11, 2022 | $17.76 | $17.90 | $17.10 | $17.34 | -3.63% | 10,317 |
| Jul 5, 2022 | $17.46 | $18.00 | $17.46 | $18.00 | +1.44% | 3,492 |
| Jun 27, 2022 | $17.47 | $17.74 | $16.07 | $17.74 | +2.82% | 19,383 |
| Jun 21, 2022 | $17.00 | $17.25 | $16.84 | $17.25 | +3.15% | 15,670 |
| Jun 13, 2022 | $17.29 | $17.49 | $16.48 | $16.73 | -7.53% | 19,893 |
| Jun 6, 2022 | $18.64 | $18.66 | $18.07 | $18.09 | -2.24% | 20,704 |
| May 31, 2022 | $18.59 | $18.67 | $18.36 | $18.50 | -1.00% | 8,293 |
| May 23, 2022 | $17.82 | $18.70 | $17.53 | $18.69 | +6.22% | 13,982 |
| May 16, 2022 | $18.69 | $18.87 | $17.60 | $17.60 | -4.52% | 13,844 |
| May 9, 2022 | $18.39 | $18.93 | $18.01 | $18.43 | -4.17% | 122,761 |
| May 2, 2022 | $19.16 | $19.58 | $18.65 | $19.23 | +0.41% | 7,590 |
| Apr 25, 2022 | $19.80 | $19.82 | $19.15 | $19.15 | -4.19% | 13,793 |
| Apr 18, 2022 | $20.32 | $20.70 | $19.93 | $19.99 | -1.23% | 37,774 |
| Apr 11, 2022 | $19.65 | $20.30 | $19.65 | $20.24 | -1.29% | 17,083 |
| Apr 4, 2022 | $20.60 | $20.60 | $20.23 | $20.50 | -0.45% | 17,594 |
| Mar 28, 2022 | $20.26 | $20.60 | $20.26 | $20.60 | +1.28% | 8,098 |
| Mar 21, 2022 | $19.95 | $20.34 | $19.95 | $20.34 | +1.93% | 11,428 |
| Mar 14, 2022 | $19.51 | $20.05 | $19.50 | $19.95 | +1.49% | 14,873 |
| Mar 7, 2022 | $19.79 | $19.91 | $19.63 | $19.66 | -2.80% | 58,567 |
| Feb 28, 2022 | $19.91 | $20.36 | $19.85 | $20.22 | +1.04% | 63,939 |
| Feb 22, 2022 | $19.99 | $20.05 | $19.46 | $20.01 | -0.21% | 38,663 |
| Feb 14, 2022 | $20.01 | $20.41 | $19.90 | $20.06 | -0.36% | 8,335 |
| Feb 7, 2022 | $20.40 | $20.58 | $20.11 | $20.13 | -0.69% | 29,220 |
| Jan 31, 2022 | $19.65 | $20.35 | $19.65 | $20.27 | +2.63% | 23,598 |
| Jan 24, 2022 | $19.36 | $20.00 | $18.91 | $19.75 | +1.23% | 22,747 |
| Jan 18, 2022 | $20.14 | $20.19 | $19.51 | $19.51 | -2.91% | 23,178 |
| Jan 10, 2022 | $20.36 | $20.51 | $19.89 | $20.09 | -1.11% | 14,349 |
| Jan 3, 2022 | $20.20 | $20.55 | $20.08 | $20.32 | +1.29% | 18,929 |
| Dec 27, 2021 | $19.84 | $20.14 | $19.84 | $20.06 | +1.12% | 38,352 |
| Dec 20, 2021 | $18.99 | $19.88 | $18.91 | $19.84 | +2.93% | 20,572 |
| Dec 13, 2021 | $19.68 | $19.78 | $19.22 | $19.27 | -2.86% | 41,314 |
| Dec 6, 2021 | $19.66 | $19.98 | $19.66 | $19.84 | +1.18% | 30,178 |
| Nov 29, 2021 | $19.73 | $19.81 | $19.43 | $19.61 | -0.44% | 32,827 |
| Nov 22, 2021 | $19.89 | $19.94 | $19.55 | $19.70 | -0.80% | 5,742 |
| Nov 15, 2021 | $20.12 | $20.12 | $19.82 | $19.86 | -1.30% | 7,805 |
| Nov 8, 2021 | $20.26 | $20.26 | $20.03 | $20.12 | +0.05% | 87,888 |
| Nov 1, 2021 | $20.07 | $20.12 | $19.82 | $20.11 | +0.23% | 74,952 |
| Oct 25, 2021 | $20.08 | $20.13 | $20.00 | $20.06 | -0.10% | 31,817 |
| Oct 18, 2021 | $19.89 | $20.11 | $19.89 | $20.09 | +1.12% | 23,968 |
| Oct 11, 2021 | $20.10 | $20.11 | $19.55 | $19.86 | -1.03% | 39,931 |
| Oct 4, 2021 | $19.81 | $20.10 | $19.73 | $20.07 | +1.28% | 45,247 |
| Sep 27, 2021 | $19.78 | $19.83 | $19.57 | $19.82 | +0.86% | 7,225 |
| Sep 20, 2021 | $19.40 | $19.75 | $19.15 | $19.65 | +0.74% | 28,994 |
| Sep 13, 2021 | $19.58 | $19.78 | $19.50 | $19.50 | -0.49% | 39,312 |
| Sep 7, 2021 | $19.58 | $19.72 | $19.55 | $19.60 | -0.99% | 28,669 |
| Aug 30, 2021 | $19.66 | $19.80 | $19.59 | $19.80 | +0.21% | 22,007 |
| Aug 23, 2021 | $19.48 | $19.79 | $19.48 | $19.75 | +1.80% | 59,486 |
| Aug 16, 2021 | $19.90 | $19.90 | $19.03 | $19.40 | -2.32% | 15,260 |
| Aug 9, 2021 | $19.51 | $19.87 | $19.51 | $19.87 | +1.72% | 11,758 |
| Aug 2, 2021 | $19.44 | $19.53 | $19.13 | $19.53 | +1.00% | 67,999 |
| Jul 26, 2021 | $19.40 | $19.56 | $19.30 | $19.34 | -0.37% | 43,895 |
| Jul 19, 2021 | $19.06 | $19.59 | $18.91 | $19.41 | +0.35% | 33,793 |
| Jul 12, 2021 | $19.98 | $20.12 | $19.34 | $19.34 | -3.12% | 9,533 |
| Jul 6, 2021 | $19.88 | $20.04 | $19.64 | $19.97 | -0.15% | 21,699 |
| Jun 28, 2021 | $19.72 | $20.01 | $19.59 | $20.00 | +0.85% | 41,749 |
| Jun 21, 2021 | $19.76 | $19.92 | $19.76 | $19.83 | +1.88% | 32,018 |
| Jun 14, 2021 | $20.19 | $20.24 | $19.46 | $19.46 | -3.61% | 25,944 |
| Jun 7, 2021 | $20.08 | $20.29 | $20.03 | $20.19 | +1.07% | 61,437 |
| Jun 1, 2021 | $19.57 | $19.99 | $19.57 | $19.98 | +2.03% | 66,076 |
| May 24, 2021 | $19.35 | $19.58 | $19.20 | $19.58 | +1.28% | 39,618 |
| May 17, 2021 | $19.07 | $19.50 | $18.98 | $19.33 | +1.55% | 50,075 |
| May 10, 2021 | $19.13 | $19.35 | $18.27 | $19.04 | -1.22% | 37,488 |
| May 3, 2021 | $19.30 | $19.33 | $19.09 | $19.27 | +0.06% | 69,593 |
| Apr 26, 2021 | $19.23 | $19.47 | $18.51 | $19.26 | +0.64% | 77,701 |
| Apr 19, 2021 | $19.00 | $19.41 | $18.98 | $19.14 | +0.04% | 20,207 |
| Apr 12, 2021 | $18.80 | $19.14 | $18.80 | $19.13 | +1.38% | 34,244 |
| Apr 5, 2021 | $18.31 | $19.49 | $18.31 | $18.87 | +0.11% | 170,882 |
| Mar 29, 2021 | $18.59 | $18.87 | $18.31 | $18.85 | +1.26% | 101,877 |
| Mar 22, 2021 | $18.20 | $18.62 | $18.20 | $18.62 | +0.36% | 23,277 |
| Mar 15, 2021 | $18.60 | $18.88 | $18.34 | $18.55 | -0.19% | 11,399 |
| Mar 8, 2021 | $18.10 | $18.95 | $18.08 | $18.58 | +4.00% | 10,641 |
| Mar 1, 2021 | $17.93 | $18.39 | $17.46 | $17.87 | +0.69% | 35,239 |
| Feb 22, 2021 | $17.05 | $17.85 | $17.05 | $17.75 | +1.65% | 19,636 |
| Feb 16, 2021 | $17.50 | $17.50 | $17.35 | $17.46 | +0.61% | 17,340 |
| Feb 8, 2021 | $17.19 | $17.39 | $16.50 | $17.35 | +1.03% | 42,607 |
| Feb 1, 2021 | $16.25 | $17.18 | $16.25 | $17.18 | +6.52% | 16,201 |
| Jan 25, 2021 | $16.68 | $16.68 | $16.13 | $16.13 | -2.46% | 12,583 |
| Jan 19, 2021 | $16.20 | $16.60 | $16.20 | $16.53 | +0.92% | 19,166 |
| Jan 11, 2021 | $16.87 | $16.90 | $16.01 | $16.38 | -1.10% | 64,835 |
| Jan 4, 2021 | $16.55 | $16.90 | $15.89 | $16.56 | +2.06% | 38,546 |
| Dec 28, 2020 | $16.11 | $16.24 | $15.07 | $16.23 | +1.74% | 40,153 |
| Dec 21, 2020 | $16.09 | $16.18 | $15.85 | $15.95 | -1.20% | 19,885 |
| Dec 14, 2020 | $16.57 | $16.57 | $16.02 | $16.14 | -0.39% | 50,778 |
| Dec 7, 2020 | $17.40 | $17.40 | $16.10 | $16.21 | -1.86% | 48,920 |
| Nov 30, 2020 | $16.25 | $16.65 | $15.10 | $16.52 | +1.82% | 52,240 |
| Nov 23, 2020 | $15.60 | $16.30 | $15.56 | $16.22 | +5.05% | 38,198 |
| Nov 16, 2020 | $15.25 | $15.53 | $14.08 | $15.44 | +3.07% | 42,780 |
| Nov 9, 2020 | $14.68 | $15.02 | $14.41 | $14.98 | +6.03% | 831,112 |
| Nov 2, 2020 | $13.25 | $14.19 | $13.25 | $14.13 | +6.77% | 35,324 |
| Oct 26, 2020 | $13.76 | $13.87 | $13.09 | $13.23 | -4.43% | 24,974 |
| Oct 19, 2020 | $13.94 | $13.94 | $13.70 | $13.85 | -0.80% | 19,778 |
| Oct 12, 2020 | $14.25 | $14.25 | $13.85 | $13.96 | -2.13% | 45,649 |
| Oct 5, 2020 | $14.16 | $14.65 | $14.16 | $14.26 | +0.30% | 19,473 |
| Sep 28, 2020 | $14.25 | $14.62 | $13.95 | $14.22 | +0.86% | 17,922 |
| Sep 21, 2020 | $14.21 | $14.21 | $13.77 | $14.10 | -1.71% | 18,438 |
| Sep 14, 2020 | $13.75 | $14.51 | $13.75 | $14.34 | +0.30% | 35,476 |
| Sep 8, 2020 | $14.20 | $14.50 | $13.80 | $14.30 | +1.76% | 23,415 |
| Aug 31, 2020 | $14.25 | $14.32 | $13.95 | $14.05 | -1.90% | 15,403 |
| Aug 24, 2020 | $14.15 | $14.50 | $13.81 | $14.33 | +2.54% | 60,626 |
| Aug 17, 2020 | $14.46 | $14.46 | $13.33 | $13.97 | -3.26% | 26,074 |
| Aug 10, 2020 | $14.65 | $14.76 | $14.39 | $14.44 | +0.47% | 13,910 |
| Aug 3, 2020 | $13.74 | $14.37 | $12.78 | $14.37 | +5.13% | 31,690 |
| Jul 27, 2020 | $13.59 | $13.68 | $13.48 | $13.67 | +0.70% | 21,135 |
| Jul 20, 2020 | $13.51 | $13.86 | $13.48 | $13.58 | -0.35% | 25,017 |
| Jul 13, 2020 | $13.83 | $13.83 | $13.21 | $13.62 | +1.02% | 37,457 |
| Jul 6, 2020 | $14.10 | $14.16 | $13.33 | $13.49 | -3.08% | 21,463 |
| Jun 29, 2020 | $13.66 | $14.16 | $13.66 | $13.91 | +1.76% | 32,203 |
| Jun 22, 2020 | $14.10 | $14.17 | $13.46 | $13.67 | -3.36% | 73,362 |
| Jun 15, 2020 | $14.13 | $15.04 | $14.12 | $14.15 | -1.91% | 38,187 |
| Jun 8, 2020 | $15.35 | $15.52 | $13.75 | $14.43 | -2.53% | 75,097 |
| Jun 1, 2020 | $13.13 | $15.14 | $13.13 | $14.80 | +6.14% | 38,306 |
| May 26, 2020 | $14.11 | $14.54 | $13.86 | $13.94 | +2.85% | 162,077 |
| May 18, 2020 | $12.91 | $14.12 | $12.27 | $13.56 | +8.83% | 42,554 |
| May 11, 2020 | $12.49 | $12.78 | $11.59 | $12.46 | -1.54% | 55,927 |
| May 4, 2020 | $11.79 | $12.72 | $11.69 | $12.65 | +4.36% | 74,475 |
| Apr 27, 2020 | $12.10 | $12.95 | $12.06 | $12.12 | +1.75% | 56,797 |
| Apr 20, 2020 | $11.95 | $11.95 | $11.07 | $11.92 | -0.51% | 129,053 |
| Apr 13, 2020 | $11.80 | $12.68 | $11.70 | $11.98 | -3.09% | 25,378 |
| Apr 6, 2020 | $10.47 | $12.81 | $10.19 | $12.36 | +27.14% | 54,844 |
| Mar 30, 2020 | $11.45 | $11.98 | $9.06 | $9.72 | -19.66% | 388,048 |
| Mar 23, 2020 | $9.95 | $13.12 | $8.87 | $12.10 | +14.14% | 236,713 |
| Mar 16, 2020 | $13.53 | $13.53 | $9.26 | $10.60 | -27.41% | 129,775 |
| Mar 9, 2020 | $18.00 | $18.00 | $14.02 | $14.60 | -20.12% | 61,750 |
| Mar 2, 2020 | $18.31 | $19.04 | $18.06 | $18.28 | +1.43% | 31,053 |
| Feb 24, 2020 | $20.30 | $20.30 | $17.81 | $18.02 | -11.83% | 64,616 |
| Feb 18, 2020 | $20.47 | $22.63 | $20.41 | $20.44 | +0.08% | 587,494 |
| Feb 10, 2020 | $20.38 | $20.48 | $20.36 | $20.43 | +0.29% | 6,690 |
| Feb 3, 2020 | $20.13 | $20.37 | $20.12 | $20.37 | +1.37% | 24,798 |
| Jan 27, 2020 | $20.18 | $20.40 | $18.81 | $20.09 | -0.93% | 10,179 |
| Jan 21, 2020 | $20.40 | $20.43 | $20.28 | $20.28 | -0.31% | 9,175 |
| Jan 13, 2020 | $20.10 | $20.35 | $20.10 | $20.34 | +1.22% | 235 |
| Jan 6, 2020 | $20.49 | $20.53 | $20.10 | $20.10 | -1.90% | 1,192 |
| Dec 30, 2019 | $20.43 | $20.50 | $20.42 | $20.48 | +0.00% | 1,453 |
| Dec 23, 2019 | $20.51 | $20.52 | $20.48 | $20.48 | -0.29% | 2,356 |
| Dec 16, 2019 | $20.56 | $20.62 | $20.54 | $20.54 | +1.26% | 2,350 |
| Dec 9, 2019 | $20.29 | $20.29 | $20.29 | $20.29 | +0.74% | 2 |
| Dec 2, 2019 | $20.20 | $20.22 | $20.04 | $20.14 | -0.33% | 102 |
| Nov 25, 2019 | $19.76 | $20.54 | $19.76 | $20.20 | +2.27% | 1,246 |
| Nov 18, 2019 | $19.82 | $19.85 | $19.76 | $19.76 | -0.30% | 51 |
| Nov 11, 2019 | $19.70 | $19.85 | $19.70 | $19.82 | +0.56% | 100 |
| Nov 4, 2019 | $19.63 | $19.83 | $19.63 | $19.70 | +0.39% | 426 |
| Oct 28, 2019 | $19.69 | $19.69 | $19.63 | $19.63 | +0.11% | 3,502 |
| Oct 21, 2019 | $19.61 | $19.64 | $19.61 | $19.61 | +0.29% | 47 |
| Oct 14, 2019 | $19.30 | $19.79 | $19.30 | $19.55 | +0.75% | 130 |
| Oct 7, 2019 | $19.75 | $19.96 | $19.32 | $19.40 | -0.46% | 332 |
| Sep 30, 2019 | $20.17 | $20.17 | $19.49 | $19.49 | -3.33% | 8 |
| Sep 23, 2019 | $20.27 | $20.29 | $20.17 | $20.17 | -0.52% | 1,618 |
| Sep 16, 2019 | $20.04 | $20.27 | $20.04 | $20.27 | +1.18% | 102 |
| Sep 9, 2019 | $19.88 | $20.04 | $19.87 | $20.04 | +2.70% | 1,098 |
| Sep 3, 2019 | $19.51 | $19.51 | $19.51 | $19.51 | 0.00% | – |
| Aug 26, 2019 | $19.66 | $19.66 | $19.51 | $19.51 | -1.19% | 2,100 |
| Aug 19, 2019 | $19.61 | $19.83 | $19.61 | $19.74 | +1.31% | 7,212 |
| Aug 12, 2019 | $19.33 | $19.49 | $19.32 | $19.49 | -0.65% | 4,203 |
| Aug 5, 2019 | $19.32 | $19.62 | $19.19 | $19.62 | +0.20% | 3,286 |
| Jul 29, 2019 | $19.63 | $19.84 | $19.52 | $19.58 | -0.28% | 14,517 |
| Jul 22, 2019 | $19.57 | $19.66 | $19.46 | $19.63 | +0.12% | 10,243 |
| Jul 15, 2019 | $19.74 | $19.75 | $19.61 | $19.61 | -0.28% | 922 |
| Jul 8, 2019 | $20.10 | $21.05 | $19.67 | $19.67 | -2.15% | 3,455 |
| Jul 1, 2019 | $19.75 | $20.10 | $19.75 | $20.10 | +1.75% | 1,176 |
| Jun 24, 2019 | $19.94 | $19.94 | $19.63 | $19.75 | -0.94% | 4,101 |
| Jun 17, 2019 | $19.92 | $20.10 | $19.89 | $19.94 | +0.73% | 2,305 |
| Jun 10, 2019 | $19.74 | $19.79 | $19.74 | $19.79 | +0.83% | 3 |
| Jun 3, 2019 | $19.28 | $19.63 | $19.28 | $19.63 | +1.80% | 4 |
| May 28, 2019 | $19.87 | $19.87 | $19.28 | $19.28 | -2.97% | 36 |
| May 20, 2019 | $19.80 | $19.87 | $19.80 | $19.87 | +0.04% | 300 |
| May 13, 2019 | $19.86 | $19.86 | $19.86 | $19.86 | 0.00% | – |
| May 6, 2019 | $19.65 | $20.08 | $19.65 | $19.86 | -0.85% | 6,150 |
| Apr 29, 2019 | $19.86 | $20.04 | $19.70 | $20.04 | +1.71% | 401 |
| Apr 22, 2019 | $19.64 | $19.70 | $19.63 | $19.70 | +0.31% | 250 |
| Apr 15, 2019 | $19.52 | $19.64 | $19.52 | $19.64 | +0.61% | 200 |
| Apr 8, 2019 | $20.00 | $20.00 | $19.52 | $19.52 | -2.40% | 1,300 |
| Apr 1, 2019 | $19.82 | $20.00 | $19.79 | $20.00 | +1.76% | 680 |
| Mar 25, 2019 | $19.55 | $19.68 | $19.55 | $19.65 | +0.53% | 680 |
| Mar 18, 2019 | $19.74 | $19.74 | $19.55 | $19.55 | -0.97% | 219 |
| Mar 11, 2019 | $19.74 | $19.74 | $19.74 | $19.74 | 0.00% | – |
| Mar 4, 2019 | $19.74 | $19.74 | $19.74 | $19.74 | -0.62% | 1 |
| Feb 25, 2019 | $19.47 | $20.02 | $19.47 | $19.86 | +2.05% | 100 |
| Feb 19, 2019 | $19.47 | $19.47 | $19.47 | $19.47 | 0.00% | – |
| Feb 11, 2019 | $19.31 | $19.47 | $19.31 | $19.47 | +0.79% | 1 |
| Feb 4, 2019 | $19.28 | $19.59 | $19.04 | $19.31 | +1.53% | 600 |
| Jan 28, 2019 | $19.02 | $19.02 | $19.02 | $19.02 | 0.00% | – |
| Jan 22, 2019 | $18.83 | $19.02 | $18.83 | $19.02 | +1.03% | 101 |
| Jan 14, 2019 | $18.27 | $18.83 | $18.27 | $18.83 | -0.46% | 500 |
| Jan 7, 2019 | $18.94 | $18.94 | $18.76 | $18.92 | +6.84% | 201 |
| Dec 31, 2018 | $17.75 | $17.75 | $17.69 | $17.70 | -0.30% | 500 |
| Dec 24, 2018 | $17.76 | $17.76 | $17.76 | $17.76 | 0.00% | – |
| Dec 17, 2018 | $18.17 | $18.17 | $17.76 | $17.76 | -6.65% | 300 |
| Dec 10, 2018 | $18.93 | $19.02 | $18.93 | $19.02 | -0.14% | 215 |
| Dec 3, 2018 | $19.39 | $19.39 | $18.91 | $19.05 | -0.21% | 400 |
| Nov 26, 2018 | $19.07 | $19.23 | $19.07 | $19.09 | +0.11% | 1,200 |
| Nov 19, 2018 | $19.07 | $19.07 | $19.07 | $19.07 | 0.00% | 0 |
| Nov 12, 2018 | $19.07 | $19.07 | $19.07 | $19.07 | 0.00% | – |
| Nov 5, 2018 | $19.07 | $19.07 | $19.07 | $19.07 | 0.00% | 100 |
| Oct 29, 2018 | $19.07 | $19.07 | $19.07 | $19.07 | 0.00% | 101 |
| Oct 22, 2018 | $19.44 | $19.44 | $19.07 | $19.07 | -1.90% | 1,501 |
| Oct 15, 2018 | $19.44 | $19.44 | $19.44 | $19.44 | 0.00% | 3 |
| Oct 8, 2018 | $20.86 | $20.86 | $19.41 | $19.44 | -6.81% | 209 |
| Oct 1, 2018 | $20.86 | $20.86 | $20.86 | $20.86 | 0.00% | 63 |
| Sep 24, 2018 | $20.86 | $20.86 | $20.86 | $20.86 | 0.00% | 20 |
| Sep 17, 2018 | $20.86 | $20.86 | $20.86 | $20.86 | 0.00% | – |
| Sep 10, 2018 | $20.80 | $20.86 | $20.80 | $20.86 | -0.20% | 502 |
| Sep 4, 2018 | $20.92 | $20.92 | $20.86 | $20.90 | +0.98% | 1,500 |
| Aug 27, 2018 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | – |
| Aug 20, 2018 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | 10 |
| Aug 13, 2018 | $20.77 | $20.77 | $20.70 | $20.70 | -0.34% | 480 |
| Aug 6, 2018 | $20.80 | $20.80 | $20.76 | $20.77 | -0.14% | 800 |
| Jul 30, 2018 | $20.48 | $20.80 | $20.48 | $20.80 | +1.58% | 220 |
| Jul 23, 2018 | $20.00 | $20.48 | $20.00 | $20.48 | +2.38% | 1,350 |
| Jul 16, 2018 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | – |
| Jul 9, 2018 | $20.13 | $20.13 | $20.00 | $20.00 | -0.64% | 1,000 |
| Jul 2, 2018 | $20.13 | $20.13 | $20.13 | $20.13 | 0.00% | – |
| Jun 25, 2018 | $20.45 | $20.45 | $20.13 | $20.13 | -1.54% | 254 |
| Jun 18, 2018 | $19.92 | $20.45 | $19.92 | $20.45 | +2.64% | 1,000 |
| Jun 11, 2018 | $19.92 | $19.92 | $19.92 | $19.92 | 0.00% | – |
| Jun 4, 2018 | $19.92 | $19.92 | $19.92 | $19.92 | 0.00% | 40 |
| May 29, 2018 | $19.92 | $19.92 | $19.92 | $19.92 | 0.00% | – |
| May 21, 2018 | $19.92 | $19.92 | $19.92 | $19.92 | 0.00% | 4 |
| May 14, 2018 | $19.92 | $19.92 | $19.92 | $19.92 | 0.00% | 4 |
| May 7, 2018 | $20.10 | $20.10 | $19.92 | $19.92 | -0.90% | 308 |
| Apr 30, 2018 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 76 |
| Apr 23, 2018 | $19.87 | $20.10 | $19.87 | $20.10 | +1.15% | 443 |
| Apr 16, 2018 | $19.87 | $19.87 | $19.87 | $19.87 | 0.00% | – |
| Apr 9, 2018 | $19.87 | $19.87 | $19.87 | $19.87 | 0.00% | 29 |
| Apr 2, 2018 | $19.69 | $19.87 | $19.69 | $19.87 | +0.92% | 200 |
| Mar 26, 2018 | $19.69 | $19.69 | $19.69 | $19.69 | +1.34% | 434 |
| Mar 19, 2018 | $19.43 | $19.43 | $19.43 | $19.43 | 0.00% | – |
| Mar 12, 2018 | $19.15 | $19.43 | $19.15 | $19.43 | +1.46% | 1,000 |
| Mar 5, 2018 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 52 |
| Feb 26, 2018 | $19.60 | $19.60 | $19.15 | $19.15 | -2.27% | 1,002 |
| Feb 20, 2018 | $19.44 | $19.60 | $19.44 | $19.60 | +0.79% | 149 |
| Feb 12, 2018 | $19.09 | $19.44 | $19.09 | $19.44 | +1.87% | 169 |
| Feb 5, 2018 | $20.35 | $20.35 | $19.09 | $19.09 | -6.19% | 225 |
| Jan 29, 2018 | $20.35 | $20.35 | $20.35 | $20.35 | 0.00% | 2 |
| Jan 22, 2018 | $20.38 | $20.38 | $20.35 | $20.35 | -0.27% | 607 |
| Jan 16, 2018 | $20.40 | $20.40 | $20.40 | $20.40 | -2.21% | 709 |
| Jan 8, 2018 | $20.86 | $20.86 | $20.86 | $20.86 | 0.00% | 1 |
| Jan 2, 2018 | $20.86 | $20.86 | $20.86 | $20.86 | 0.00% | 89 |
| Dec 26, 2017 | $20.86 | $20.86 | $20.86 | $20.86 | 0.00% | 18 |
| Dec 18, 2017 | $20.86 | $20.86 | $20.86 | $20.86 | 0.00% | – |
| Dec 11, 2017 | $20.86 | $20.86 | $20.86 | $20.86 | -0.52% | 149 |
| Dec 4, 2017 | $20.97 | $20.97 | $20.97 | $20.97 | 0.00% | 26 |
| Nov 27, 2017 | $21.14 | $21.14 | $20.89 | $20.97 | -0.80% | 1,127 |
| Nov 20, 2017 | $20.95 | $21.14 | $20.95 | $21.14 | +0.89% | 1,350 |
| Nov 13, 2017 | $20.95 | $20.95 | $20.95 | $20.95 | 0.00% | 2 |
| Nov 6, 2017 | $20.38 | $21.06 | $20.38 | $20.95 | +2.81% | 585 |
| Oct 30, 2017 | $21.04 | $21.04 | $20.38 | $20.38 | -3.14% | 257 |
| Oct 23, 2017 | $21.38 | $21.38 | $21.04 | $21.04 | -1.59% | 500 |
| Oct 16, 2017 | $21.38 | $21.38 | $21.38 | $21.38 | 0.00% | 2 |
| Oct 9, 2017 | $22.00 | $22.00 | $21.38 | $21.38 | -2.75% | 14,209 |
| Oct 2, 2017 | $21.58 | $21.99 | $21.58 | $21.99 | +1.88% | 225 |
| Sep 25, 2017 | $21.41 | $21.58 | $21.41 | $21.58 | +0.82% | 1,132 |
| Sep 18, 2017 | $21.22 | $21.46 | $21.22 | $21.41 | +0.46% | 2,763 |
| Sep 11, 2017 | $21.20 | $26.16 | $21.20 | $21.31 | +0.50% | 2,592 |
| Sep 5, 2017 | $21.20 | $21.20 | $21.20 | $21.20 | 0.00% | 2 |
| Aug 28, 2017 | $24.24 | $24.24 | $20.57 | $21.20 | -4.07% | 608 |
| Aug 21, 2017 | $22.10 | $22.10 | $22.10 | $22.10 | 0.00% | 1 |
| Aug 14, 2017 | $22.10 | $22.10 | $22.10 | $22.10 | 0.00% | 36 |
| Aug 7, 2017 | $22.10 | $22.10 | $22.10 | $22.10 | 0.00% | 41 |
| Jul 31, 2017 | $22.10 | $22.10 | $22.10 | $22.10 | 0.00% | – |
| Jul 24, 2017 | $22.10 | $22.10 | $22.10 | $22.10 | 0.00% | – |
| Jul 17, 2017 | $22.10 | $22.10 | $22.10 | $22.10 | 0.00% | 1 |
| Jul 10, 2017 | $22.61 | $22.61 | $22.10 | $22.10 | -2.26% | 340 |
| Jul 3, 2017 | $22.53 | $22.76 | $22.53 | $22.61 | +0.34% | 738 |
| Jun 26, 2017 | $22.53 | $22.53 | $22.53 | $22.53 | +0.29% | 500 |
| Jun 19, 2017 | $22.33 | $22.47 | $22.33 | $22.47 | +0.60% | 609 |
| Jun 12, 2017 | $22.33 | $22.33 | $22.33 | $22.33 | 0.00% | 1 |
| Jun 5, 2017 | $22.33 | $22.33 | $22.33 | $22.33 | 0.00% | – |
| May 30, 2017 | $22.33 | $22.33 | $22.33 | $22.33 | 0.00% | 44 |
| May 22, 2017 | $22.33 | $22.33 | $22.33 | $22.33 | 0.00% | – |
| May 15, 2017 | $22.33 | $22.33 | $22.33 | $22.33 | 0.00% | 160 |
| May 8, 2017 | $23.25 | $23.25 | $22.33 | $22.33 | -3.95% | 384 |
| May 1, 2017 | $23.25 | $23.25 | $23.25 | $23.25 | 0.00% | 1 |
| Apr 24, 2017 | $23.25 | $23.25 | $23.25 | $23.25 | 0.00% | 4 |
| Apr 17, 2017 | $22.20 | $23.25 | $22.20 | $23.25 | -2.52% | 1,168 |
| Apr 10, 2017 | $23.85 | $23.85 | $23.85 | $23.85 | 0.00% | 3 |
| Apr 3, 2017 | $23.85 | $23.85 | $23.85 | $23.85 | 0.00% | 19 |
| Mar 27, 2017 | $23.38 | $23.88 | $23.38 | $23.85 | +2.01% | 302 |
| Mar 20, 2017 | $23.48 | $23.48 | $23.38 | $23.38 | -0.44% | 302 |
| Mar 13, 2017 | $23.14 | $23.53 | $23.14 | $23.48 | +1.48% | 801 |
| Mar 6, 2017 | $23.26 | $23.26 | $23.14 | $23.14 | -1.74% | 3,325 |
| Feb 27, 2017 | $23.63 | $23.63 | $23.51 | $23.55 | -0.46% | 1,240 |
| Feb 21, 2017 | $24.38 | $24.38 | $23.62 | $23.66 | +1.89% | 2,595 |
| Feb 13, 2017 | $23.22 | $23.22 | $23.22 | $23.22 | 0.00% | 21 |
| Feb 6, 2017 | $23.04 | $23.22 | $23.04 | $23.22 | +0.79% | 391 |
| Jan 30, 2017 | $22.47 | $23.04 | $22.47 | $23.04 | +2.53% | 934 |
| Jan 23, 2017 | $22.47 | $22.47 | $22.47 | $22.47 | 0.00% | 94 |
| Jan 17, 2017 | $22.47 | $22.47 | $22.47 | $22.47 | 0.00% | 68 |
| Jan 9, 2017 | $23.30 | $23.30 | $22.47 | $22.47 | -3.56% | 168 |
| Jan 3, 2017 | $22.87 | $23.30 | $22.87 | $23.30 | +3.42% | 300 |
| Dec 27, 2016 | $22.52 | $22.53 | $22.52 | $22.53 | +8.68% | 300 |
| Dec 19, 2016 | $20.73 | $20.73 | $20.73 | $20.73 | 0.00% | – |
| Dec 12, 2016 | $20.73 | $20.73 | $20.73 | $20.73 | 0.00% | – |
| Dec 5, 2016 | $20.73 | $20.73 | $20.73 | $20.73 | 0.00% | – |
| Nov 28, 2016 | $20.73 | $20.73 | $20.73 | $20.73 | 0.00% | – |
| Nov 21, 2016 | $20.73 | $20.73 | $20.73 | $20.73 | 0.00% | – |
| Nov 14, 2016 | $20.73 | $20.73 | $20.73 | $20.73 | – | – |
Seasonality
BDCZ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -0.2% | -3.5% | 2.9% | 0.6% | 0.1% | 2.4% | 0.9% | -1.9% | -0.1% | 3.8% | -0.2% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -0.1% | -9.9% | 1.4% | 7.6% | -4.5% | -4.5% | 4.2% | 8.9% | -5.3% | -0.7% | ||
| 2025 | 4.7% | 0.8% | -4.2% | -6.5% | 5.2% | 0.8% | 1.6% | 0.2% | -6.7% | -0.2% | 1.4% | -0.0% |
| 2024 | 1.6% | 0.1% | 3.7% | 1.1% | 3.3% | 1.3% | -2.4% | -1.8% | 0.7% | 0.4% | 3.7% | 0.1% |
| 2023 | 7.9% | 1.4% | -4.9% | 1.0% | 1.0% | 4.7% | 5.6% | -0.2% | 1.6% | -4.6% | 6.2% | 4.0% |
| 2022 | 2.1% | -0.2% | 1.6% | -4.3% | -3.5% | -6.9% | 8.3% | -0.2% | -14.6% | 11.8% | 4.3% | -5.2% |
| 2021 | 1.6% | 10.1% | 4.7% | 5.8% | 1.6% | 0.5% | 0.2% | 1.4% | 0.1% | 4.3% | -2.6% | 2.6% |
| 2020 | 0.5% | -10.3% | -37.9% | 17.5% | 10.3% | 0.3% | 0.5% | 4.5% | -0.5% | -4.5% | 18.0% | 3.9% |
| 2019 | 10.1% | 4.4% | -1.1% | 3.2% | -2.9% | 2.4% | 1.7% | -0.8% | 3.4% | -0.6% | 2.9% | 1.1% |
| 2018 | -0.3% | -3.7% | 0.5% | 4.3% | -0.9% | 1.1% | 3.9% | 1.1% | 0.8% | -6.7% | 0.1% | -7.3% |
| 2017 | 1.7% | 4.8% | 1.3% | -0.7% | -3.9% | 0.9% | 0.2% | -4.1% | 1.8% | -0.4% | 0.1% | -0.9% |