UBS AG (MLPB) stock
MLPBNYSENational Commercial BanksFiscal year ends December 31Also trades as AMUB, BDCX, BDCZ, CEFD, HDLB, IFED, MLPR, MVRL, PFFL, SMHB, UCIB
$30.05+0.10 (+0.32%)
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
$30.05
+0.32% on the day
52-week range
$24.16 – $31.94
-5.9% from the high
Change over 52 weeks
+22.5%
From $24.53 on Oct 30, 2025
Average volume
3,962
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $29.60 | $30.19 | $29.45 | $30.05 | +1.92% | 10,650 |
| Oct 19, 2026 | $28.89 | $29.60 | $28.85 | $29.49 | +1.36% | 9,204 |
| Oct 12, 2026 | $29.68 | $29.74 | $28.57 | $29.09 | -1.47% | 22,996 |
| Oct 5, 2026 | $29.39 | $30.04 | $29.27 | $29.53 | -0.12% | 28,452 |
| Sep 28, 2026 | $29.80 | $29.83 | $29.02 | $29.56 | -0.94% | 13,930 |
| Sep 21, 2026 | $31.02 | $31.02 | $29.60 | $29.84 | -3.99% | 35,499 |
| Sep 14, 2026 | $31.72 | $31.72 | $30.77 | $31.08 | -1.96% | 32,571 |
| Sep 8, 2026 | $31.39 | $31.94 | $31.39 | $31.70 | +0.31% | 20,953 |
| Aug 31, 2026 | $31.36 | $31.84 | $31.25 | $31.60 | +1.06% | 18,837 |
| Aug 24, 2026 | $30.91 | $31.38 | $30.58 | $31.27 | +0.86% | 12,994 |
| Aug 17, 2026 | $31.05 | $31.38 | $30.80 | $31.00 | -0.24% | 13,477 |
| Aug 10, 2026 | $30.27 | $31.08 | $30.27 | $31.08 | +3.54% | 28,594 |
| Aug 3, 2026 | $30.11 | $30.59 | $29.95 | $30.02 | -1.81% | 16,942 |
| Jul 27, 2026 | $29.92 | $30.74 | $29.80 | $30.57 | +0.40% | 18,650 |
| Jul 20, 2026 | $30.08 | $30.65 | $30.04 | $30.45 | +2.06% | 11,074 |
| Jul 13, 2026 | $29.80 | $30.01 | $29.12 | $29.83 | +1.46% | 23,106 |
| Jul 6, 2026 | $29.12 | $29.77 | $28.86 | $29.40 | +1.57% | 20,105 |
| Jun 29, 2026 | $28.62 | $28.95 | $28.46 | $28.95 | +1.26% | 14,569 |
| Jun 22, 2026 | $28.02 | $28.67 | $27.92 | $28.59 | +1.57% | 8,621 |
| Jun 15, 2026 | $28.66 | $28.66 | $27.98 | $28.15 | -3.11% | 44,646 |
| Jun 8, 2026 | $29.47 | $29.68 | $29.01 | $29.05 | -1.39% | 8,979 |
| Jun 1, 2026 | $29.14 | $29.71 | $28.98 | $29.46 | +2.58% | 29,217 |
| May 26, 2026 | $30.12 | $30.12 | $28.72 | $28.72 | -5.96% | 15,504 |
| May 18, 2026 | $30.08 | $30.78 | $30.08 | $30.54 | +0.92% | 33,349 |
| May 11, 2026 | $28.99 | $30.40 | $28.96 | $30.26 | +4.52% | 32,327 |
| May 4, 2026 | $29.63 | $29.68 | $28.71 | $28.95 | -1.14% | 20,259 |
| Apr 27, 2026 | $28.38 | $29.60 | $28.18 | $29.29 | +3.86% | 32,410 |
| Apr 20, 2026 | $27.99 | $28.40 | $27.63 | $28.20 | +1.73% | 18,608 |
| Apr 13, 2026 | $28.60 | $28.62 | $27.36 | $27.72 | -4.14% | 51,816 |
| Apr 6, 2026 | $28.99 | $29.23 | $28.72 | $28.92 | +0.10% | 47,306 |
| Mar 30, 2026 | $29.55 | $29.66 | $28.26 | $28.89 | -2.50% | 20,814 |
| Mar 23, 2026 | $29.02 | $30.19 | $29.02 | $29.63 | +1.33% | 38,733 |
| Mar 16, 2026 | $29.20 | $29.50 | $28.85 | $29.24 | +1.42% | 26,259 |
| Mar 9, 2026 | $29.06 | $29.21 | $28.07 | $28.83 | -1.05% | 22,794 |
| Mar 2, 2026 | $28.99 | $29.31 | $28.75 | $29.14 | +1.58% | 19,261 |
| Feb 23, 2026 | $28.64 | $28.69 | $28.10 | $28.68 | +0.54% | 97,785 |
| Feb 17, 2026 | $28.27 | $28.59 | $27.95 | $28.53 | +0.95% | 28,270 |
| Feb 9, 2026 | $27.07 | $28.26 | $27.02 | $28.26 | +3.93% | 59,632 |
| Feb 2, 2026 | $26.58 | $27.30 | $26.33 | $27.19 | +1.64% | 41,692 |
| Jan 26, 2026 | $26.13 | $27.01 | $26.13 | $26.75 | +1.90% | 51,396 |
| Jan 20, 2026 | $26.33 | $26.60 | $26.06 | $26.25 | -0.27% | 23,697 |
| Jan 12, 2026 | $25.90 | $26.33 | $25.85 | $26.33 | +1.71% | 27,649 |
| Jan 5, 2026 | $25.50 | $25.88 | $25.06 | $25.88 | +1.49% | 26,718 |
| Dec 29, 2025 | $25.28 | $25.50 | $25.12 | $25.50 | +1.14% | 33,632 |
| Dec 22, 2025 | $25.10 | $25.48 | $25.10 | $25.21 | +0.58% | 24,211 |
| Dec 15, 2025 | $25.53 | $25.64 | $25.03 | $25.07 | -1.72% | 41,501 |
| Dec 8, 2025 | $25.59 | $25.85 | $25.39 | $25.51 | -1.35% | 30,480 |
| Dec 1, 2025 | $25.78 | $25.95 | $25.32 | $25.86 | +0.59% | 52,717 |
| Nov 24, 2025 | $25.11 | $25.73 | $25.09 | $25.71 | +1.76% | 28,757 |
| Nov 17, 2025 | $25.23 | $25.31 | $24.83 | $25.26 | -0.05% | 14,177 |
| Nov 10, 2025 | $24.59 | $25.28 | $24.52 | $25.28 | +2.27% | 76,510 |
| Nov 3, 2025 | $24.46 | $24.75 | $24.16 | $24.72 | +0.85% | 33,277 |
| Oct 27, 2025 | $24.59 | $24.67 | $24.43 | $24.51 | +0.31% | 21,919 |
| Oct 20, 2025 | $24.00 | $24.62 | $23.95 | $24.43 | +2.49% | 29,911 |
| Oct 13, 2025 | $23.46 | $24.03 | $23.46 | $23.84 | +1.84% | 22,807 |
| Oct 6, 2025 | $24.90 | $24.93 | $23.41 | $23.41 | -5.80% | 27,838 |
| Sep 29, 2025 | $24.98 | $25.10 | $24.78 | $24.85 | -2.23% | 25,638 |
| Sep 22, 2025 | $24.25 | $25.61 | $24.25 | $25.42 | +1.58% | 48,548 |
| Sep 15, 2025 | $25.53 | $25.64 | $25.01 | $25.02 | -2.02% | 33,987 |
| Sep 8, 2025 | $25.38 | $25.70 | $25.32 | $25.54 | -0.10% | 51,212 |
| Sep 2, 2025 | $27.04 | $27.04 | $25.39 | $25.56 | -2.10% | 12,461 |
| Aug 25, 2025 | $25.81 | $26.13 | $25.58 | $26.11 | +1.04% | 49,884 |
| Aug 18, 2025 | $25.65 | $26.00 | $25.57 | $25.84 | +0.51% | 36,561 |
| Aug 11, 2025 | $25.84 | $25.97 | $25.37 | $25.71 | -0.01% | 14,283 |
| Aug 4, 2025 | $26.16 | $26.20 | $25.55 | $25.71 | -0.94% | 18,411 |
| Jul 28, 2025 | $25.68 | $26.50 | $25.61 | $25.95 | +0.68% | 17,150 |
| Jul 21, 2025 | $25.67 | $25.82 | $25.28 | $25.78 | -0.12% | 13,504 |
| Jul 14, 2025 | $25.69 | $25.93 | $25.38 | $25.81 | -0.87% | 31,404 |
| Jul 7, 2025 | $25.94 | $26.11 | $25.79 | $26.04 | -0.26% | 69,573 |
| Jun 30, 2025 | $26.00 | $26.10 | $25.66 | $26.10 | +0.13% | 20,969 |
| Jun 23, 2025 | $26.27 | $26.27 | $25.49 | $26.07 | +0.29% | 39,613 |
| Jun 16, 2025 | $26.19 | $26.19 | $25.83 | $25.99 | -0.94% | 12,022 |
| Jun 9, 2025 | $25.93 | $26.40 | $25.66 | $26.24 | +1.13% | 18,439 |
| Jun 2, 2025 | $25.53 | $26.02 | $25.43 | $25.95 | +2.23% | 67,236 |
| May 26, 2025 | $25.26 | $26.09 | $25.26 | $25.38 | -1.28% | 56,746 |
| May 19, 2025 | $25.95 | $26.17 | $25.49 | $25.71 | -1.86% | 16,412 |
| May 12, 2025 | $25.41 | $26.24 | $25.39 | $26.20 | +4.44% | 13,768 |
| May 5, 2025 | $24.34 | $25.23 | $23.00 | $25.08 | +0.01% | 21,999 |
| Apr 28, 2025 | $25.58 | $25.86 | $24.75 | $25.08 | -2.76% | 23,905 |
| Apr 21, 2025 | $24.61 | $25.90 | $24.61 | $25.79 | +1.90% | 8,461 |
| Apr 14, 2025 | $24.49 | $25.62 | $24.49 | $25.31 | +5.28% | 21,186 |
| Apr 7, 2025 | $23.48 | $24.97 | $22.75 | $24.04 | -2.47% | 47,789 |
| Mar 31, 2025 | $27.73 | $28.10 | $24.41 | $24.65 | -11.71% | 67,456 |
| Mar 24, 2025 | $27.86 | $28.05 | $27.66 | $27.92 | +1.27% | 56,665 |
| Mar 17, 2025 | $27.46 | $28.04 | $27.46 | $27.57 | +0.53% | 31,037 |
| Mar 10, 2025 | $26.92 | $27.51 | $26.67 | $27.43 | +2.47% | 16,727 |
| Mar 3, 2025 | $28.96 | $28.96 | $26.35 | $26.76 | -3.61% | 88,195 |
| Feb 24, 2025 | $27.53 | $27.77 | $27.07 | $27.77 | +0.57% | 58,148 |
| Feb 18, 2025 | $27.87 | $28.07 | $27.58 | $27.61 | +0.44% | 29,163 |
| Feb 10, 2025 | $27.46 | $27.77 | $26.86 | $27.49 | +0.92% | 60,640 |
| Feb 3, 2025 | $26.83 | $27.91 | $26.80 | $27.24 | +1.15% | 56,577 |
| Jan 27, 2025 | $26.46 | $27.55 | $26.46 | $26.93 | -1.20% | 32,383 |
| Jan 21, 2025 | $27.23 | $27.60 | $27.20 | $27.26 | +0.90% | 17,698 |
| Jan 13, 2025 | $25.69 | $27.07 | $25.67 | $27.02 | +4.68% | 36,119 |
| Jan 6, 2025 | $25.77 | $26.18 | $25.57 | $25.81 | +0.84% | 58,500 |
| Dec 30, 2024 | $24.86 | $25.69 | $24.86 | $25.59 | +2.37% | 28,144 |
| Dec 23, 2024 | $24.68 | $25.45 | $24.68 | $25.00 | +0.93% | 7,157 |
| Dec 16, 2024 | $25.33 | $25.38 | $24.48 | $24.77 | -4.04% | 30,222 |
| Dec 9, 2024 | $26.25 | $26.26 | $25.52 | $25.81 | -1.75% | 23,879 |
| Dec 2, 2024 | $26.95 | $26.95 | $26.14 | $26.27 | -3.19% | 26,805 |
| Nov 25, 2024 | $25.99 | $27.14 | $25.78 | $27.14 | +4.00% | 5,080 |
| Nov 18, 2024 | $25.07 | $26.10 | $24.99 | $26.09 | +4.55% | 45,598 |
| Nov 11, 2024 | $24.60 | $25.04 | $24.32 | $24.96 | +1.58% | 75,889 |
| Nov 4, 2024 | $23.75 | $24.82 | $23.70 | $24.57 | +4.09% | 21,778 |
| Oct 28, 2024 | $23.65 | $23.83 | $23.52 | $23.60 | -0.94% | 16,388 |
| Oct 21, 2024 | $23.77 | $24.06 | $23.72 | $23.83 | -0.18% | 16,463 |
| Oct 14, 2024 | $24.27 | $24.31 | $23.81 | $23.87 | -1.75% | 14,892 |
| Oct 7, 2024 | $24.75 | $24.80 | $24.14 | $24.29 | -1.33% | 15,919 |
| Sep 30, 2024 | $24.11 | $24.69 | $24.11 | $24.62 | +1.40% | 35,321 |
| Sep 23, 2024 | $24.66 | $24.68 | $24.07 | $24.28 | -0.22% | 53,461 |
| Sep 16, 2024 | $24.59 | $24.69 | $24.26 | $24.33 | -0.55% | 27,138 |
| Sep 9, 2024 | $23.91 | $24.47 | $23.77 | $24.47 | +2.50% | 16,318 |
| Sep 3, 2024 | $24.55 | $24.55 | $23.85 | $23.87 | -2.24% | 20,275 |
| Aug 26, 2024 | $24.44 | $24.49 | $23.77 | $24.42 | +0.92% | 9,559 |
| Aug 19, 2024 | $24.20 | $24.34 | $23.79 | $24.20 | 0.00% | 31,954 |
| Aug 12, 2024 | $23.39 | $24.20 | $22.81 | $24.20 | +3.23% | 69,186 |
| Aug 5, 2024 | $22.94 | $23.81 | $22.88 | $23.44 | -1.39% | 36,119 |
| Jul 29, 2024 | $24.23 | $24.81 | $23.60 | $23.77 | -2.29% | 31,453 |
| Jul 22, 2024 | $24.83 | $25.06 | $24.17 | $24.33 | -2.29% | 28,472 |
| Jul 15, 2024 | $24.47 | $25.00 | $24.47 | $24.90 | -0.07% | 20,165 |
| Jul 8, 2024 | $24.61 | $24.92 | $24.61 | $24.92 | +0.53% | 20,626 |
| Jul 1, 2024 | $24.59 | $25.09 | $24.51 | $24.79 | +0.67% | 18,895 |
| Jun 24, 2024 | $24.13 | $24.62 | $24.13 | $24.62 | +2.71% | 45,610 |
| Jun 17, 2024 | $23.54 | $24.01 | $23.54 | $23.97 | +2.10% | 252,015 |
| Jun 10, 2024 | $24.07 | $24.09 | $23.41 | $23.48 | -1.11% | 17,555 |
| Jun 3, 2024 | $23.28 | $23.77 | $23.05 | $23.74 | +0.85% | 64,707 |
| May 28, 2024 | $23.35 | $23.54 | $23.11 | $23.54 | +0.68% | 21,577 |
| May 20, 2024 | $23.95 | $24.12 | $23.34 | $23.38 | -2.38% | 35,361 |
| May 13, 2024 | $23.99 | $23.99 | $23.58 | $23.95 | +0.23% | 28,638 |
| May 6, 2024 | $23.67 | $24.13 | $23.65 | $23.89 | +0.99% | 41,935 |
| Apr 29, 2024 | $23.82 | $23.88 | $23.19 | $23.66 | -0.44% | 8,649 |
| Apr 22, 2024 | $23.40 | $23.79 | $23.40 | $23.77 | +1.37% | 31,767 |
| Apr 15, 2024 | $23.21 | $23.49 | $22.59 | $23.44 | +1.10% | 21,260 |
| Apr 8, 2024 | $24.39 | $24.47 | $23.19 | $23.19 | -4.76% | 71,775 |
| Apr 1, 2024 | $24.14 | $24.73 | $24.11 | $24.35 | +0.84% | 47,577 |
| Mar 25, 2024 | $24.08 | $24.15 | $23.67 | $24.15 | +1.24% | 66,244 |
| Mar 18, 2024 | $23.60 | $24.22 | $23.59 | $23.85 | +1.19% | 438,333 |
| Mar 11, 2024 | $23.46 | $23.78 | $23.30 | $23.57 | +0.22% | 189,812 |
| Mar 4, 2024 | $23.11 | $23.91 | $23.11 | $23.52 | +0.80% | 105,564 |
| Feb 26, 2024 | $23.15 | $23.39 | $22.91 | $23.33 | +0.20% | 22,090 |
| Feb 20, 2024 | $22.63 | $23.38 | $22.52 | $23.28 | +2.98% | 29,629 |
| Feb 12, 2024 | $21.96 | $22.61 | $21.88 | $22.61 | +3.45% | 47,570 |
| Feb 5, 2024 | $21.83 | $21.92 | $21.72 | $21.86 | -0.45% | 10,751 |
| Jan 29, 2024 | $22.13 | $22.36 | $21.93 | $21.95 | -0.69% | 10,823 |
| Jan 22, 2024 | $21.10 | $22.11 | $21.10 | $22.11 | +4.72% | 28,558 |
| Jan 16, 2024 | $21.48 | $21.53 | $20.97 | $21.11 | -1.52% | 20,706 |
| Jan 8, 2024 | $21.50 | $21.63 | $21.28 | $21.44 | -0.94% | 34,006 |
| Jan 2, 2024 | $21.47 | $21.72 | $21.36 | $21.64 | +1.21% | 27,210 |
| Dec 26, 2023 | $21.48 | $21.58 | $21.34 | $21.38 | -0.09% | 16,427 |
| Dec 18, 2023 | $21.13 | $21.58 | $21.13 | $21.40 | +0.83% | 47,920 |
| Dec 11, 2023 | $21.12 | $21.49 | $20.75 | $21.22 | -0.52% | 23,274 |
| Dec 4, 2023 | $22.16 | $22.24 | $21.31 | $21.33 | -4.26% | 19,959 |
| Nov 27, 2023 | $21.71 | $22.30 | $21.65 | $22.28 | +2.35% | 41,325 |
| Nov 20, 2023 | $21.62 | $21.77 | $21.45 | $21.77 | +1.13% | 35,165 |
| Nov 13, 2023 | $20.95 | $21.55 | $20.95 | $21.53 | +2.77% | 42,354 |
| Nov 6, 2023 | $21.60 | $21.60 | $20.84 | $20.95 | -2.92% | 71,111 |
| Oct 30, 2023 | $20.56 | $21.58 | $20.54 | $21.58 | +4.28% | 41,317 |
| Oct 23, 2023 | $21.32 | $21.32 | $20.63 | $20.70 | -2.56% | 28,549 |
| Oct 16, 2023 | $21.12 | $21.40 | $21.11 | $21.24 | +1.06% | 31,125 |
| Oct 9, 2023 | $20.83 | $21.26 | $20.75 | $21.02 | +1.86% | 57,086 |
| Oct 2, 2023 | $21.11 | $21.11 | $20.28 | $20.63 | -2.90% | 27,774 |
| Sep 25, 2023 | $21.18 | $21.56 | $21.06 | $21.25 | +0.30% | 64,688 |
| Sep 18, 2023 | $21.05 | $21.56 | $21.00 | $21.18 | +0.94% | 25,445 |
| Sep 11, 2023 | $20.80 | $21.09 | $20.65 | $20.99 | +0.78% | 21,269 |
| Sep 5, 2023 | $20.87 | $21.14 | $20.42 | $20.82 | -0.92% | 24,902 |
| Aug 28, 2023 | $20.63 | $21.04 | $20.63 | $21.02 | +1.97% | 27,434 |
| Aug 21, 2023 | $20.53 | $20.66 | $20.43 | $20.61 | +0.12% | 15,699 |
| Aug 14, 2023 | $20.58 | $20.59 | $20.28 | $20.59 | +0.06% | 24,406 |
| Aug 7, 2023 | $20.44 | $20.57 | $20.29 | $20.57 | +1.46% | 14,629 |
| Jul 31, 2023 | $20.58 | $20.65 | $20.22 | $20.28 | -1.13% | 29,781 |
| Jul 24, 2023 | $20.42 | $20.57 | $20.32 | $20.51 | +1.38% | 23,838 |
| Jul 17, 2023 | $19.86 | $20.32 | $19.83 | $20.23 | +1.95% | 14,360 |
| Jul 10, 2023 | $19.94 | $20.34 | $19.84 | $19.85 | -0.98% | 15,400 |
| Jul 3, 2023 | $20.01 | $20.04 | $19.72 | $20.04 | +0.88% | 15,557 |
| Jun 26, 2023 | $19.44 | $20.00 | $19.41 | $19.87 | +3.11% | 54,112 |
| Jun 20, 2023 | $19.69 | $19.69 | $19.25 | $19.27 | -2.56% | 15,552 |
| Jun 12, 2023 | $19.48 | $19.85 | $19.36 | $19.77 | +1.22% | 21,174 |
| Jun 5, 2023 | $19.63 | $19.92 | $19.53 | $19.54 | -0.24% | 45,780 |
| May 30, 2023 | $19.12 | $19.58 | $18.89 | $19.58 | +1.47% | 6,341 |
| May 22, 2023 | $19.63 | $19.75 | $19.30 | $19.30 | -1.83% | 15,662 |
| May 15, 2023 | $19.29 | $19.72 | $19.15 | $19.66 | +5.68% | 26,707 |
| May 8, 2023 | $18.79 | $18.81 | $18.41 | $18.60 | +0.08% | 25,183 |
| May 1, 2023 | $19.13 | $19.15 | $18.16 | $18.59 | -2.43% | 42,174 |
| Apr 24, 2023 | $18.86 | $19.10 | $18.72 | $19.05 | +0.41% | 335,487 |
| Apr 17, 2023 | $19.22 | $19.22 | $18.75 | $18.97 | -1.00% | 60,835 |
| Apr 10, 2023 | $18.90 | $19.48 | $18.90 | $19.16 | -0.22% | 31,415 |
| Apr 3, 2023 | $19.42 | $19.50 | $19.11 | $19.21 | +0.70% | 201,480 |
| Mar 27, 2023 | $18.38 | $19.11 | $18.25 | $19.07 | +5.49% | 1,296,289 |
| Mar 20, 2023 | $18.52 | $18.72 | $17.73 | $18.08 | -1.52% | 96,676 |
| Mar 13, 2023 | $19.17 | $19.17 | $17.92 | $18.36 | -3.98% | 62,040 |
| Mar 6, 2023 | $19.58 | $19.72 | $19.09 | $19.12 | -2.41% | 40,221 |
| Feb 27, 2023 | $19.37 | $19.73 | $19.17 | $19.59 | +1.21% | 27,945 |
| Feb 21, 2023 | $19.26 | $19.49 | $19.26 | $19.36 | -0.90% | 32,179 |
| Feb 13, 2023 | $19.93 | $20.03 | $19.52 | $19.53 | -1.53% | 39,420 |
| Feb 6, 2023 | $19.59 | $19.85 | $19.42 | $19.84 | +1.16% | 40,313 |
| Jan 30, 2023 | $19.74 | $19.76 | $19.32 | $19.61 | -1.00% | 88,793 |
| Jan 23, 2023 | $19.74 | $19.89 | $19.52 | $19.81 | +2.18% | 29,229 |
| Jan 17, 2023 | $19.34 | $19.52 | $19.11 | $19.39 | -0.41% | 94,141 |
| Jan 9, 2023 | $19.42 | $19.61 | $19.29 | $19.47 | +0.85% | 36,703 |
| Jan 3, 2023 | $18.57 | $19.30 | $18.32 | $19.30 | +2.88% | 30,679 |
| Dec 27, 2022 | $18.53 | $18.76 | $18.35 | $18.76 | +0.58% | 63,196 |
| Dec 19, 2022 | $18.77 | $18.77 | $18.00 | $18.65 | +0.66% | 137,382 |
| Dec 12, 2022 | $18.43 | $18.84 | $18.16 | $18.53 | +1.49% | 141,587 |
| Dec 5, 2022 | $19.59 | $19.59 | $18.26 | $18.26 | -6.91% | 56,114 |
| Nov 28, 2022 | $19.25 | $19.75 | $19.14 | $19.61 | +1.24% | 63,061 |
| Nov 21, 2022 | $18.88 | $19.62 | $18.88 | $19.37 | +0.38% | 20,808 |
| Nov 14, 2022 | $19.65 | $19.65 | $18.97 | $19.30 | -0.24% | 51,814 |
| Nov 7, 2022 | $19.59 | $19.68 | $18.90 | $19.35 | +0.08% | 48,017 |
| Oct 31, 2022 | $19.31 | $19.60 | $19.00 | $19.33 | +0.34% | 74,833 |
| Oct 24, 2022 | $18.68 | $19.29 | $18.36 | $19.26 | +3.27% | 101,572 |
| Oct 17, 2022 | $18.04 | $18.69 | $18.02 | $18.65 | +5.38% | 139,170 |
| Oct 10, 2022 | $18.12 | $18.17 | $17.40 | $17.70 | -1.70% | 192,247 |
| Oct 3, 2022 | $17.72 | $18.41 | $17.61 | $18.01 | +3.82% | 180,681 |
| Sep 26, 2022 | $16.85 | $17.57 | $16.46 | $17.34 | +2.25% | 153,858 |
| Sep 19, 2022 | $18.50 | $19.44 | $16.88 | $16.96 | -9.28% | 117,437 |
| Sep 12, 2022 | $19.21 | $19.30 | $18.57 | $18.70 | -1.96% | 41,692 |
| Sep 6, 2022 | $18.65 | $19.07 | $18.37 | $19.07 | +1.71% | 36,464 |
| Aug 29, 2022 | $19.18 | $19.44 | $18.34 | $18.75 | -2.50% | 113,746 |
| Aug 22, 2022 | $18.87 | $19.53 | $18.80 | $19.23 | +2.02% | 55,591 |
| Aug 15, 2022 | $18.06 | $19.08 | $18.06 | $18.85 | +1.88% | 117,258 |
| Aug 8, 2022 | $17.66 | $18.53 | $17.54 | $18.50 | +5.48% | 440,718 |
| Aug 1, 2022 | $17.96 | $18.03 | $17.21 | $17.54 | -2.87% | 24,025 |
| Jul 25, 2022 | $16.98 | $18.32 | $16.98 | $18.06 | +7.95% | 145,481 |
| Jul 18, 2022 | $16.75 | $17.10 | $16.53 | $16.73 | +2.83% | 136,871 |
| Jul 11, 2022 | $16.35 | $16.51 | $15.45 | $16.27 | -1.84% | 91,749 |
| Jul 5, 2022 | $16.01 | $16.62 | $15.32 | $16.58 | +0.16% | 85,863 |
| Jun 27, 2022 | $16.42 | $16.99 | $16.03 | $16.55 | +2.05% | 68,741 |
| Jun 21, 2022 | $16.33 | $16.96 | $15.50 | $16.22 | +0.91% | 33,753 |
| Jun 13, 2022 | $18.20 | $18.33 | $15.90 | $16.07 | -15.26% | 299,147 |
| Jun 6, 2022 | $19.41 | $20.00 | $18.76 | $18.97 | -2.19% | 146,943 |
| May 31, 2022 | $19.11 | $19.47 | $18.94 | $19.39 | +2.01% | 56,632 |
| May 23, 2022 | $18.05 | $19.15 | $17.81 | $19.01 | +6.06% | 164,411 |
| May 16, 2022 | $18.03 | $18.56 | $17.67 | $17.92 | +0.78% | 145,456 |
| May 9, 2022 | $18.05 | $18.05 | $16.93 | $17.78 | -3.91% | 124,120 |
| May 2, 2022 | $17.48 | $19.02 | $17.39 | $18.51 | +4.86% | 187,774 |
| Apr 25, 2022 | $17.99 | $18.19 | $17.31 | $17.65 | -3.29% | 90,497 |
| Apr 18, 2022 | $18.64 | $19.25 | $18.19 | $18.25 | -1.63% | 113,652 |
| Apr 11, 2022 | $17.94 | $18.63 | $17.80 | $18.55 | +1.30% | 83,936 |
| Apr 4, 2022 | $18.02 | $18.36 | $17.80 | $18.31 | +1.09% | 109,201 |
| Mar 28, 2022 | $17.76 | $18.34 | $17.76 | $18.12 | -0.46% | 223,107 |
| Mar 21, 2022 | $17.31 | $18.20 | $17.23 | $18.20 | +6.81% | 191,205 |
| Mar 14, 2022 | $16.93 | $17.29 | $16.65 | $17.04 | -2.91% | 129,646 |
| Mar 7, 2022 | $18.23 | $18.62 | $17.55 | $17.55 | -3.26% | 504,009 |
| Feb 28, 2022 | $17.50 | $18.15 | $17.37 | $18.14 | +6.15% | 309,273 |
| Feb 22, 2022 | $17.12 | $17.14 | $16.55 | $17.09 | -0.12% | 59,642 |
| Feb 14, 2022 | $17.56 | $17.75 | $17.05 | $17.11 | -4.36% | 75,000 |
| Feb 7, 2022 | $17.65 | $17.93 | $17.27 | $17.89 | +1.02% | 70,138 |
| Jan 31, 2022 | $16.73 | $17.79 | $16.72 | $17.71 | +6.37% | 105,125 |
| Jan 24, 2022 | $15.74 | $16.93 | $15.69 | $16.65 | +3.10% | 46,921 |
| Jan 18, 2022 | $17.03 | $17.03 | $16.10 | $16.15 | -3.76% | 64,301 |
| Jan 10, 2022 | $16.42 | $16.80 | $16.23 | $16.78 | +1.86% | 58,924 |
| Jan 3, 2022 | $15.52 | $16.47 | $15.52 | $16.47 | +7.04% | 55,637 |
| Dec 27, 2021 | $14.82 | $15.40 | $14.76 | $15.39 | +3.92% | 328,265 |
| Dec 20, 2021 | $14.58 | $14.84 | $14.14 | $14.81 | +0.95% | 230,507 |
| Dec 13, 2021 | $14.56 | $14.93 | $14.23 | $14.67 | -1.81% | 295,467 |
| Dec 6, 2021 | $14.89 | $15.27 | $14.82 | $14.94 | +0.47% | 169,436 |
| Nov 29, 2021 | $15.70 | $15.70 | $14.57 | $14.87 | -4.74% | 96,037 |
| Nov 22, 2021 | $15.59 | $16.00 | $15.20 | $15.61 | +0.45% | 55,287 |
| Nov 15, 2021 | $16.41 | $16.52 | $15.52 | $15.54 | -5.57% | 53,417 |
| Nov 8, 2021 | $16.19 | $16.54 | $16.19 | $16.46 | +1.81% | 72,644 |
| Nov 1, 2021 | $16.41 | $16.42 | $15.93 | $16.16 | +0.52% | 61,833 |
| Oct 25, 2021 | $16.90 | $16.90 | $15.98 | $16.08 | -4.13% | 183,222 |
| Oct 18, 2021 | $16.93 | $17.08 | $16.60 | $16.77 | +0.14% | 96,258 |
| Oct 11, 2021 | $16.41 | $16.88 | $16.06 | $16.75 | +2.70% | 159,401 |
| Oct 4, 2021 | $15.83 | $16.46 | $15.64 | $16.31 | +3.36% | 181,105 |
| Sep 27, 2021 | $15.70 | $15.98 | $15.53 | $15.78 | +2.87% | 107,465 |
| Sep 20, 2021 | $14.97 | $15.50 | $14.50 | $15.34 | +1.26% | 66,986 |
| Sep 13, 2021 | $15.26 | $15.50 | $15.13 | $15.15 | -0.27% | 142,930 |
| Sep 7, 2021 | $15.60 | $15.60 | $15.16 | $15.19 | -2.75% | 56,727 |
| Aug 30, 2021 | $15.29 | $15.71 | $15.05 | $15.62 | +1.88% | 181,316 |
| Aug 23, 2021 | $15.02 | $15.35 | $14.89 | $15.33 | +4.29% | 83,648 |
| Aug 16, 2021 | $15.11 | $15.32 | $14.42 | $14.70 | -4.41% | 112,054 |
| Aug 9, 2021 | $14.74 | $15.55 | $14.70 | $15.38 | +3.27% | 47,798 |
| Aug 2, 2021 | $15.60 | $15.72 | $14.88 | $14.89 | -4.41% | 161,277 |
| Jul 26, 2021 | $15.32 | $15.87 | $15.32 | $15.58 | +1.23% | 106,154 |
| Jul 19, 2021 | $15.00 | $15.89 | $14.53 | $15.39 | -0.27% | 198,319 |
| Jul 12, 2021 | $16.70 | $16.79 | $15.35 | $15.43 | -8.36% | 82,904 |
| Jul 6, 2021 | $17.13 | $17.13 | $16.33 | $16.84 | -1.83% | 144,881 |
| Jun 28, 2021 | $16.67 | $17.15 | $16.31 | $17.15 | +1.68% | 294,667 |
| Jun 21, 2021 | $17.12 | $17.31 | $16.80 | $16.87 | +1.02% | 71,861 |
| Jun 14, 2021 | $18.03 | $18.06 | $16.66 | $16.70 | -5.86% | 148,547 |
| Jun 7, 2021 | $16.92 | $17.91 | $16.92 | $17.74 | +5.72% | 96,480 |
| Jun 1, 2021 | $16.21 | $16.79 | $16.21 | $16.78 | +5.20% | 62,582 |
| May 24, 2021 | $16.14 | $16.30 | $15.90 | $15.95 | -0.81% | 115,169 |
| May 17, 2021 | $16.16 | $16.34 | $15.69 | $16.08 | 0.00% | 148,669 |
| May 10, 2021 | $15.88 | $16.17 | $15.49 | $16.08 | +2.75% | 101,225 |
| May 3, 2021 | $14.89 | $15.70 | $14.89 | $15.65 | +4.96% | 137,668 |
| Apr 26, 2021 | $14.67 | $15.30 | $14.65 | $14.91 | +1.84% | 98,267 |
| Apr 19, 2021 | $14.34 | $14.65 | $14.03 | $14.64 | +2.45% | 93,323 |
| Apr 12, 2021 | $14.17 | $14.48 | $14.00 | $14.29 | -0.64% | 120,978 |
| Apr 5, 2021 | $14.35 | $14.74 | $14.20 | $14.38 | +0.43% | 108,345 |
| Mar 29, 2021 | $14.00 | $14.43 | $13.89 | $14.32 | +0.63% | 191,840 |
| Mar 22, 2021 | $14.27 | $14.31 | $13.52 | $14.23 | -0.42% | 111,309 |
| Mar 15, 2021 | $15.13 | $15.13 | $14.07 | $14.29 | -4.86% | 89,883 |
| Mar 8, 2021 | $14.87 | $15.05 | $14.40 | $15.02 | +2.13% | 144,916 |
| Mar 1, 2021 | $13.63 | $14.87 | $13.60 | $14.71 | +11.16% | 120,609 |
| Feb 22, 2021 | $13.19 | $14.04 | $12.75 | $13.23 | +0.92% | 97,416 |
| Feb 16, 2021 | $13.29 | $13.39 | $12.88 | $13.11 | -0.08% | 68,765 |
| Feb 8, 2021 | $12.95 | $13.15 | $12.75 | $13.12 | +3.06% | 323,834 |
| Feb 1, 2021 | $11.94 | $12.87 | $11.94 | $12.73 | +4.26% | 128,433 |
| Jan 25, 2021 | $12.46 | $12.74 | $12.06 | $12.21 | -3.40% | 80,545 |
| Jan 19, 2021 | $13.47 | $13.47 | $12.42 | $12.64 | -5.53% | 138,292 |
| Jan 11, 2021 | $12.59 | $13.65 | $12.59 | $13.38 | +3.66% | 166,315 |
| Jan 4, 2021 | $12.11 | $13.13 | $11.78 | $12.91 | +8.74% | 237,087 |
| Dec 28, 2020 | $12.25 | $12.29 | $11.75 | $11.87 | -2.24% | 220,351 |
| Dec 21, 2020 | $13.02 | $13.02 | $12.03 | $12.14 | -3.22% | 186,260 |
| Dec 14, 2020 | $12.81 | $13.26 | $12.45 | $12.55 | -3.99% | 493,457 |
| Dec 7, 2020 | $12.99 | $13.29 | $12.29 | $13.07 | -0.63% | 378,461 |
| Nov 30, 2020 | $12.13 | $13.30 | $11.63 | $13.15 | +8.87% | 302,642 |
| Nov 23, 2020 | $11.93 | $12.73 | $11.93 | $12.08 | +3.94% | 210,465 |
| Nov 16, 2020 | $10.99 | $11.82 | $10.99 | $11.62 | +8.14% | 272,576 |
| Nov 9, 2020 | $10.40 | $10.82 | $10.11 | $10.74 | +12.74% | 267,175 |
| Nov 2, 2020 | $9.57 | $9.94 | $9.41 | $9.53 | +0.86% | 407,972 |
| Oct 26, 2020 | $10.00 | $10.04 | $9.24 | $9.45 | -7.68% | 261,574 |
| Oct 19, 2020 | $10.00 | $10.35 | $9.72 | $10.24 | +3.92% | 383,959 |
| Oct 12, 2020 | $9.80 | $10.21 | $9.78 | $9.85 | -0.20% | 144,933 |
| Oct 5, 2020 | $9.69 | $10.19 | $9.39 | $9.87 | +4.79% | 162,212 |
| Sep 28, 2020 | $9.18 | $9.68 | $9.04 | $9.42 | +2.83% | 524,183 |
| Sep 21, 2020 | $9.75 | $9.88 | $8.91 | $9.16 | -8.23% | 286,821 |
| Sep 14, 2020 | $9.98 | $10.34 | $9.89 | $9.98 | +0.93% | 258,619 |
| Sep 8, 2020 | $10.31 | $10.40 | $9.89 | $9.89 | -5.45% | 128,458 |
| Aug 31, 2020 | $10.87 | $10.91 | $10.21 | $10.46 | -4.52% | 447,035 |
| Aug 24, 2020 | $11.12 | $11.17 | $10.54 | $10.96 | -1.21% | 162,389 |
| Aug 17, 2020 | $11.41 | $11.64 | $11.02 | $11.09 | -4.40% | 287,740 |
| Aug 10, 2020 | $11.51 | $11.94 | $11.48 | $11.60 | +1.84% | 254,957 |
| Aug 3, 2020 | $10.70 | $11.53 | $10.64 | $11.39 | +6.54% | 261,020 |
| Jul 27, 2020 | $10.83 | $11.09 | $10.48 | $10.69 | -1.38% | 381,477 |
| Jul 20, 2020 | $10.83 | $11.23 | $10.62 | $10.84 | +1.50% | 362,934 |
| Jul 13, 2020 | $10.30 | $11.00 | $9.99 | $10.68 | -0.65% | 503,937 |
| Jul 6, 2020 | $11.14 | $11.46 | $10.21 | $10.75 | -4.27% | 425,516 |
| Jun 29, 2020 | $11.61 | $11.61 | $11.13 | $11.23 | -0.26% | 384,530 |
| Jun 22, 2020 | $12.54 | $12.89 | $11.17 | $11.26 | -10.28% | 389,327 |
| Jun 15, 2020 | $11.91 | $13.58 | $11.91 | $12.55 | +1.87% | 318,024 |
| Jun 8, 2020 | $14.33 | $14.62 | $12.16 | $12.32 | -12.25% | 543,793 |
| Jun 1, 2020 | $12.21 | $14.18 | $12.21 | $14.04 | +12.77% | 287,952 |
| May 26, 2020 | $12.30 | $12.72 | $12.02 | $12.45 | +1.63% | 247,358 |
| May 18, 2020 | $11.58 | $12.51 | $11.58 | $12.25 | +9.50% | 396,309 |
| May 11, 2020 | $11.14 | $11.50 | $10.30 | $11.19 | -0.60% | 389,120 |
| May 4, 2020 | $10.47 | $11.70 | $10.47 | $11.26 | +2.52% | 602,927 |
| Apr 27, 2020 | $10.31 | $12.10 | $10.11 | $10.98 | +5.56% | 580,080 |
| Apr 20, 2020 | $8.89 | $10.86 | $8.37 | $10.40 | +9.84% | 905,528 |
| Apr 13, 2020 | $8.85 | $9.47 | $8.66 | $9.47 | +8.22% | 203,153 |
| Apr 6, 2020 | $8.92 | $9.25 | $8.35 | $8.75 | +4.44% | 500,967 |
| Mar 30, 2020 | $7.31 | $8.97 | $6.05 | $8.38 | +9.22% | 944,641 |
| Mar 23, 2020 | $6.98 | $8.73 | $6.98 | $7.67 | -1.16% | 837,680 |
| Mar 16, 2020 | $7.15 | $9.07 | $5.32 | $7.76 | -20.82% | 757,137 |
| Mar 9, 2020 | $13.42 | $14.51 | $7.50 | $9.80 | -29.85% | 2,534,259 |
| Mar 2, 2020 | $15.38 | $15.94 | $13.88 | $13.97 | -8.27% | 371,721 |
| Feb 24, 2020 | $17.20 | $17.20 | $14.58 | $15.23 | -13.07% | 1,486,791 |
| Feb 18, 2020 | $17.88 | $17.94 | $17.45 | $17.52 | -2.53% | 203,876 |
| Feb 10, 2020 | $17.76 | $18.13 | $17.56 | $17.98 | +0.30% | 263,723 |
| Feb 3, 2020 | $21.55 | $21.55 | $17.46 | $17.92 | -0.19% | 222,132 |
| Jan 27, 2020 | $18.33 | $18.57 | $17.95 | $17.96 | -3.47% | 215,381 |
| Jan 21, 2020 | $19.52 | $19.52 | $18.59 | $18.60 | -5.92% | 96,057 |
| Jan 13, 2020 | $19.93 | $19.95 | $19.65 | $19.77 | +1.67% | 6,096 |
| Jan 6, 2020 | $20.16 | $20.16 | $19.45 | $19.45 | -2.14% | 742 |
| Dec 30, 2019 | $19.56 | $19.87 | $19.33 | $19.87 | +1.34% | 9,769 |
| Dec 23, 2019 | $19.43 | $19.76 | $19.43 | $19.61 | +0.96% | 1,770 |
| Dec 16, 2019 | $17.70 | $19.46 | $17.70 | $19.42 | +9.71% | 28,490 |
| Dec 9, 2019 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | – |
| Dec 2, 2019 | $17.95 | $17.95 | $17.70 | $17.70 | -1.35% | 300 |
| Nov 25, 2019 | $17.77 | $18.06 | $17.77 | $17.95 | +0.97% | 15,001 |
| Nov 18, 2019 | $18.33 | $18.33 | $17.63 | $17.77 | -3.04% | 367 |
| Nov 11, 2019 | $18.73 | $18.73 | $18.23 | $18.33 | -2.16% | 15,300 |
| Nov 4, 2019 | $19.26 | $19.26 | $18.73 | $18.73 | -2.71% | 99 |
| Oct 28, 2019 | $19.18 | $19.26 | $19.04 | $19.26 | -1.05% | 1,319 |
| Oct 21, 2019 | $19.49 | $19.49 | $19.37 | $19.46 | -0.25% | 68 |
| Oct 14, 2019 | $19.65 | $19.65 | $19.51 | $19.51 | -0.72% | 114 |
| Oct 7, 2019 | $20.36 | $20.36 | $19.61 | $19.65 | -3.98% | 1,619 |
| Sep 30, 2019 | $20.84 | $20.84 | $20.46 | $20.46 | -1.79% | 4 |
| Sep 23, 2019 | $21.47 | $21.47 | $20.84 | $20.84 | -3.39% | 1,041 |
| Sep 16, 2019 | $21.56 | $22.00 | $21.51 | $21.57 | +1.50% | 1,760 |
| Sep 9, 2019 | $20.68 | $21.26 | $20.68 | $21.25 | +3.39% | 13,701 |
| Sep 3, 2019 | $20.55 | $20.71 | $20.55 | $20.55 | -0.88% | 13,500 |
| Aug 26, 2019 | $20.41 | $20.74 | $19.97 | $20.74 | +1.61% | 4 |
| Aug 19, 2019 | $20.41 | $20.41 | $20.41 | $20.41 | 0.00% | – |
| Aug 12, 2019 | $20.41 | $20.41 | $20.41 | $20.41 | -1.06% | 1 |
| Aug 5, 2019 | $21.60 | $21.60 | $20.50 | $20.62 | -4.50% | 54 |
| Jul 29, 2019 | $22.55 | $22.55 | $21.60 | $21.60 | -4.25% | 5 |
| Jul 22, 2019 | $22.63 | $22.63 | $22.55 | $22.55 | -0.33% | 7 |
| Jul 15, 2019 | $22.63 | $22.63 | $22.63 | $22.63 | 0.00% | – |
| Jul 8, 2019 | $22.27 | $22.63 | $22.27 | $22.63 | +1.59% | 44 |
| Jul 1, 2019 | $22.27 | $22.27 | $22.27 | $22.27 | 0.00% | 0 |
| Jun 24, 2019 | $22.20 | $22.27 | $22.20 | $22.27 | -0.00% | 1 |
| Jun 17, 2019 | $21.96 | $22.27 | $21.96 | $22.27 | +0.11% | 126 |
| Jun 10, 2019 | $22.21 | $22.25 | $22.12 | $22.25 | +0.68% | 203 |
| Jun 3, 2019 | $21.98 | $22.13 | $21.98 | $22.10 | -0.25% | 240 |
| May 28, 2019 | $22.30 | $22.30 | $22.16 | $22.16 | -0.66% | 1 |
| May 20, 2019 | $21.91 | $22.30 | $21.91 | $22.30 | +1.81% | 1 |
| May 13, 2019 | $21.91 | $21.91 | $21.91 | $21.91 | 0.00% | – |
| May 6, 2019 | $22.26 | $22.26 | $21.91 | $21.91 | -1.60% | 1 |
| Apr 29, 2019 | $22.26 | $22.26 | $22.26 | $22.26 | 0.00% | – |
| Apr 22, 2019 | $22.79 | $22.79 | $22.26 | $22.26 | -2.33% | 4 |
| Apr 15, 2019 | $22.79 | $22.79 | $22.79 | $22.79 | 0.00% | – |
| Apr 8, 2019 | $22.79 | $22.79 | $22.79 | $22.79 | 0.00% | – |
| Apr 1, 2019 | $22.79 | $22.79 | $22.79 | $22.79 | 0.00% | – |
| Mar 25, 2019 | $22.79 | $22.79 | $22.79 | $22.79 | 0.00% | – |
| Mar 18, 2019 | $22.70 | $22.79 | $22.70 | $22.79 | +1.93% | 270 |
| Mar 11, 2019 | $22.24 | $22.37 | $22.24 | $22.36 | +0.55% | 100 |
| Mar 4, 2019 | $22.12 | $22.24 | $22.12 | $22.24 | +0.44% | 100 |
| Feb 25, 2019 | $22.45 | $22.45 | $22.14 | $22.14 | -1.07% | 0 |
| Feb 19, 2019 | $22.84 | $22.84 | $22.32 | $22.38 | -0.16% | 0 |
| Feb 11, 2019 | $21.45 | $22.42 | $21.45 | $22.42 | +4.87% | 0 |
| Feb 4, 2019 | $21.91 | $21.91 | $21.38 | $21.38 | -2.44% | 1 |
| Jan 28, 2019 | $21.77 | $22.15 | $21.77 | $21.91 | +0.65% | 4 |
| Jan 22, 2019 | $21.24 | $21.81 | $21.24 | $21.77 | +2.48% | 1,226 |
| Jan 14, 2019 | $21.23 | $21.24 | $21.23 | $21.24 | -1.71% | 235 |
| Jan 7, 2019 | $21.61 | $21.61 | $21.61 | $21.61 | +9.26% | 10 |
| Dec 31, 2018 | $19.78 | $19.78 | $19.78 | $19.78 | +0.56% | 10 |
| Dec 24, 2018 | $19.67 | $19.67 | $19.67 | $19.67 | 0.00% | – |
| Dec 17, 2018 | $23.66 | $23.66 | $19.67 | $19.67 | -16.87% | 50 |
| Dec 10, 2018 | $23.66 | $23.66 | $23.66 | $23.66 | 0.00% | – |
| Dec 3, 2018 | $23.66 | $23.66 | $23.66 | $23.66 | 0.00% | – |
| Nov 26, 2018 | $23.66 | $23.66 | $23.66 | $23.66 | 0.00% | – |
| Nov 19, 2018 | $23.66 | $23.66 | $23.66 | $23.66 | 0.00% | 0 |
| Nov 12, 2018 | $23.66 | $23.66 | $23.66 | $23.66 | 0.00% | – |
| Nov 5, 2018 | $23.66 | $23.66 | $23.66 | $23.66 | 0.00% | 200 |
| Oct 29, 2018 | $23.66 | $23.66 | $23.66 | $23.66 | 0.00% | – |
| Oct 22, 2018 | $23.66 | $23.66 | $23.66 | $23.66 | 0.00% | 2 |
| Oct 15, 2018 | $23.66 | $23.66 | $23.66 | $23.66 | 0.00% | – |
| Oct 8, 2018 | $23.86 | $23.86 | $23.66 | $23.66 | -0.85% | 200 |
| Oct 1, 2018 | $23.86 | $23.86 | $23.86 | $23.86 | 0.00% | – |
| Sep 24, 2018 | $24.61 | $24.61 | $23.79 | $23.86 | -3.03% | 840 |
| Sep 17, 2018 | $24.54 | $24.61 | $24.54 | $24.61 | -0.82% | 200 |
| Sep 10, 2018 | $23.70 | $25.02 | $23.70 | $24.81 | +4.70% | 700 |
| Sep 4, 2018 | $23.70 | $23.70 | $23.70 | $23.70 | 0.00% | – |
| Aug 27, 2018 | $23.70 | $23.70 | $23.70 | $23.70 | 0.00% | – |
| Aug 20, 2018 | $23.70 | $23.70 | $23.70 | $23.70 | 0.00% | – |
| Aug 13, 2018 | $23.70 | $23.70 | $23.70 | $23.70 | 0.00% | – |
| Aug 6, 2018 | $23.70 | $23.70 | $23.70 | $23.70 | 0.00% | – |
| Jul 30, 2018 | $23.70 | $23.70 | $23.70 | $23.70 | 0.00% | – |
| Jul 23, 2018 | $23.70 | $23.70 | $23.70 | $23.70 | 0.00% | – |
| Jul 16, 2018 | $23.07 | $23.70 | $23.07 | $23.70 | +2.71% | 100 |
| Jul 9, 2018 | $21.54 | $23.07 | $21.54 | $23.07 | +7.14% | 270 |
| Jul 2, 2018 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | – |
| Jun 25, 2018 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | – |
| Jun 18, 2018 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | – |
| Jun 11, 2018 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | – |
| Jun 4, 2018 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | – |
| May 29, 2018 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | – |
| May 21, 2018 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | – |
| May 14, 2018 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | 55 |
| May 7, 2018 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | – |
| Apr 30, 2018 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | 28 |
| Apr 23, 2018 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | – |
| Apr 16, 2018 | $21.54 | $21.54 | $21.54 | $21.54 | 0.00% | – |
| Apr 9, 2018 | $21.00 | $21.54 | $21.00 | $21.54 | +2.55% | 794 |
| Apr 2, 2018 | $20.87 | $21.00 | $20.87 | $21.00 | +0.61% | 602 |
| Mar 26, 2018 | $21.14 | $21.14 | $20.87 | $20.87 | -1.25% | 1,179 |
| Mar 19, 2018 | $24.11 | $24.11 | $21.14 | $21.14 | -12.34% | 311 |
| Mar 12, 2018 | $24.11 | $24.11 | $24.11 | $24.11 | 0.00% | 129 |
| Mar 5, 2018 | $24.11 | $24.11 | $24.11 | $24.11 | 0.00% | 96 |
| Feb 26, 2018 | $24.11 | $24.11 | $24.11 | $24.11 | 0.00% | 16 |
| Feb 20, 2018 | $24.13 | $24.13 | $24.05 | $24.11 | -8.68% | 482 |
| Feb 12, 2018 | $26.40 | $26.40 | $26.40 | $26.40 | 0.00% | – |
| Feb 5, 2018 | $26.40 | $26.40 | $26.40 | $26.40 | 0.00% | 204 |
| Jan 29, 2018 | $26.40 | $26.40 | $26.40 | $26.40 | 0.00% | 90 |
| Jan 22, 2018 | $26.18 | $26.40 | $26.18 | $26.40 | +0.55% | 2,415 |
| Jan 16, 2018 | $26.26 | $26.26 | $26.26 | $26.26 | -0.05% | 222 |
| Jan 8, 2018 | $23.23 | $26.27 | $23.23 | $26.27 | +13.08% | 673 |
| Jan 2, 2018 | $23.23 | $23.23 | $23.23 | $23.23 | 0.00% | – |
| Dec 26, 2017 | $23.23 | $23.23 | $23.23 | $23.23 | 0.00% | 20 |
| Dec 18, 2017 | $23.23 | $23.23 | $23.23 | $23.23 | 0.00% | 2 |
| Dec 11, 2017 | $23.23 | $23.23 | $23.23 | $23.23 | 0.00% | 50 |
| Dec 4, 2017 | $23.46 | $23.46 | $23.23 | $23.23 | -0.98% | 2,000 |
| Nov 27, 2017 | $23.46 | $23.46 | $23.46 | $23.46 | 0.00% | 3 |
| Nov 20, 2017 | $23.46 | $23.46 | $23.46 | $23.46 | 0.00% | 2 |
| Nov 13, 2017 | $23.46 | $23.46 | $23.46 | $23.46 | 0.00% | 6 |
| Nov 6, 2017 | $23.46 | $23.46 | $23.46 | $23.46 | 0.00% | – |
| Oct 30, 2017 | $24.57 | $24.57 | $23.46 | $23.46 | -4.52% | 497 |
| Oct 23, 2017 | $24.57 | $24.57 | $24.57 | $24.57 | 0.00% | 94 |
| Oct 16, 2017 | $24.57 | $24.57 | $24.57 | $24.57 | 0.00% | 10 |
| Oct 9, 2017 | $25.16 | $25.16 | $24.57 | $24.57 | -2.33% | 331 |
| Oct 2, 2017 | $25.16 | $25.16 | $25.16 | $25.16 | 0.00% | – |
| Sep 25, 2017 | $25.16 | $25.16 | $25.16 | $25.16 | +0.56% | 200 |
| Sep 18, 2017 | $25.02 | $25.02 | $25.02 | $25.02 | 0.00% | 2 |
| Sep 11, 2017 | $25.02 | $25.02 | $25.02 | $25.02 | 0.00% | 3 |
| Sep 5, 2017 | $23.80 | $25.07 | $23.80 | $25.02 | +5.13% | 200 |
| Aug 28, 2017 | $23.80 | $23.80 | $23.80 | $23.80 | 0.00% | – |
| Aug 21, 2017 | $23.64 | $23.80 | $23.64 | $23.80 | -0.94% | 1,002 |
| Aug 14, 2017 | $25.05 | $25.05 | $23.96 | $24.02 | -9.29% | 2,444 |
| Aug 7, 2017 | $26.48 | $26.48 | $26.48 | $26.48 | 0.00% | – |
| Jul 31, 2017 | $26.48 | $26.48 | $26.48 | $26.48 | 0.00% | 2 |
| Jul 24, 2017 | $26.48 | $26.48 | $26.48 | $26.48 | 0.00% | – |
| Jul 17, 2017 | $26.48 | $26.48 | $26.48 | $26.48 | 0.00% | 1 |
| Jul 10, 2017 | $26.48 | $26.48 | $26.48 | $26.48 | 0.00% | – |
| Jul 3, 2017 | $26.48 | $26.48 | $26.48 | $26.48 | 0.00% | 89 |
| Jun 26, 2017 | $24.68 | $26.49 | $24.68 | $26.48 | +7.29% | 612 |
| Jun 19, 2017 | $27.30 | $27.35 | $24.68 | $24.68 | -9.60% | 7,469 |
| Jun 12, 2017 | $27.30 | $27.30 | $27.30 | $27.30 | 0.00% | 50 |
| Jun 5, 2017 | $26.96 | $27.30 | $26.96 | $27.30 | +1.26% | 150 |
| May 30, 2017 | $26.96 | $26.96 | $26.96 | $26.96 | 0.00% | – |
| May 22, 2017 | $26.96 | $26.96 | $26.96 | $26.96 | 0.00% | – |
| May 15, 2017 | $26.96 | $26.96 | $26.96 | $26.96 | 0.00% | 13 |
| May 8, 2017 | $26.96 | $26.96 | $26.96 | $26.96 | 0.00% | 2 |
| May 1, 2017 | $28.35 | $28.35 | $26.96 | $26.96 | -4.90% | 512 |
| Apr 24, 2017 | $28.35 | $28.35 | $28.35 | $28.35 | 0.00% | 3 |
| Apr 17, 2017 | $28.35 | $28.35 | $28.35 | $28.35 | -3.60% | 202 |
| Apr 10, 2017 | $29.41 | $29.41 | $29.41 | $29.41 | 0.00% | 1 |
| Apr 3, 2017 | $28.17 | $29.41 | $28.17 | $29.41 | +4.41% | 214 |
| Mar 27, 2017 | $28.17 | $28.17 | $28.17 | $28.17 | 0.00% | – |
| Mar 20, 2017 | $28.76 | $28.76 | $28.12 | $28.17 | -2.07% | 402 |
| Mar 13, 2017 | $29.00 | $29.00 | $28.76 | $28.76 | -0.82% | 400 |
| Mar 6, 2017 | $30.20 | $30.20 | $29.00 | $29.00 | -3.97% | 101 |
| Feb 27, 2017 | $30.20 | $30.20 | $30.20 | $30.20 | 0.00% | – |
| Feb 21, 2017 | $30.20 | $30.20 | $30.20 | $30.20 | 0.00% | 4 |
| Feb 13, 2017 | $30.20 | $30.20 | $30.20 | $30.20 | 0.00% | – |
| Feb 6, 2017 | $27.84 | $30.20 | $27.84 | $30.20 | +8.48% | 200 |
| Jan 30, 2017 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | – |
| Jan 23, 2017 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | – |
| Jan 17, 2017 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | – |
| Jan 9, 2017 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | – |
| Jan 3, 2017 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | – |
| Dec 27, 2016 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | 4 |
| Dec 19, 2016 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | – |
| Dec 12, 2016 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | – |
| Dec 5, 2016 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | – |
| Nov 28, 2016 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | 300 |
| Nov 21, 2016 | $27.84 | $27.84 | $27.84 | $27.84 | 0.00% | – |
| Nov 14, 2016 | $27.84 | $27.84 | $27.84 | $27.84 | – | 1 |
Seasonality
MLPB 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 | 6.7% | 1.3% | -5.0% | 5.7% | 1.6% | -0.6% | 3.4% | -1.2% | -2.0% | 2.0% | 3.6% | -2.3% |
| Months up | 9 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 7.5% | 7.2% | 1.2% | 3.5% | -3.0% | 0.3% | 7.7% | 2.7% | -7.2% | 4.6% | ||
| 2025 | 8.6% | 3.1% | -0.1% | -8.3% | 1.4% | 2.5% | 3.1% | -1.0% | -4.3% | -0.2% | 4.9% | -1.6% |
| 2024 | 4.7% | 4.7% | 4.9% | -1.5% | 0.4% | 4.6% | 0.5% | 0.3% | -0.4% | -1.4% | 14.9% | -7.2% |
| 2023 | 5.8% | -1.5% | -0.9% | 1.6% | -0.2% | 4.5% | 5.8% | 0.8% | 2.2% | -0.5% | 6.6% | -3.5% |
| 2022 | 10.9% | 5.4% | 1.8% | -0.6% | 7.7% | -14.3% | 12.9% | 3.6% | -7.3% | 14.3% | 1.0% | -4.7% |
| 2021 | 5.1% | 8.4% | 6.9% | 7.5% | 7.0% | 6.0% | -6.4% | -3.1% | 2.8% | 5.2% | -7.6% | 3.6% |
| 2020 | -5.8% | -15.2% | -46.4% | 48.2% | 7.8% | -8.1% | -3.9% | 0.6% | -13.0% | 4.3% | 23.1% | 2.1% |
| 2019 | 12.8% | 1.1% | 2.9% | -0.6% | -0.5% | 0.5% | 0.3% | -5.6% | 0.5% | -6.9% | -5.7% | 8.4% |
| 2018 | 15.4% | -8.7% | -13.4% | 5.2% | 0.0% | 0.0% | 12.0% | 0.0% | 0.7% | 0.9% | 0.0% | -16.4% |
| 2017 | 1.6% | 8.5% | -6.7% | 2.2% | -4.9% | -1.8% | 1.5% | -10.1% | 5.7% | -0.7% | -4.5% | -1.0% |