Virtus Convertible & Income Fund (NCV.PA) stock
NCV.PANYSEFiscal year ends January 31Also trades as NCV
$18.46−0.11 (-0.59%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Virtus Convertible & Income Fund share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.46
-0.59% on the day
52-week range
$18.13 – $21.84
-15.5% from the high
Change over 52 weeks
-15.4%
From $21.83 on Oct 30, 2025
Average volume
7,329
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.65 | $18.80 | $18.43 | $18.46 | -0.49% | 30,914 |
| Oct 19, 2026 | $18.60 | $18.72 | $18.29 | $18.55 | +0.49% | 34,907 |
| Oct 12, 2026 | $18.52 | $18.81 | $18.13 | $18.46 | -1.12% | 31,264 |
| Oct 5, 2026 | $18.69 | $19.07 | $18.66 | $18.67 | -1.14% | 73,089 |
| Sep 28, 2026 | $19.29 | $19.29 | $18.61 | $18.89 | -2.15% | 26,531 |
| Sep 21, 2026 | $19.73 | $19.83 | $19.27 | $19.30 | -2.28% | 23,505 |
| Sep 14, 2026 | $19.84 | $19.88 | $19.69 | $19.75 | 0.00% | 30,734 |
| Sep 8, 2026 | $19.87 | $20.05 | $19.72 | $19.75 | -1.20% | 68,576 |
| Aug 31, 2026 | $20.00 | $20.20 | $19.87 | $19.99 | -0.45% | 57,842 |
| Aug 24, 2026 | $20.04 | $20.20 | $19.96 | $20.08 | +0.15% | 57,249 |
| Aug 17, 2026 | $20.31 | $20.31 | $20.00 | $20.05 | -0.99% | 26,153 |
| Aug 10, 2026 | $20.46 | $20.46 | $20.17 | $20.25 | -1.41% | 34,139 |
| Aug 3, 2026 | $20.42 | $20.55 | $20.39 | $20.54 | +0.24% | 20,199 |
| Jul 27, 2026 | $20.54 | $20.62 | $20.33 | $20.49 | -0.29% | 25,435 |
| Jul 20, 2026 | $20.78 | $20.79 | $20.45 | $20.55 | -1.15% | 26,344 |
| Jul 13, 2026 | $20.83 | $20.83 | $20.60 | $20.79 | -0.10% | 29,024 |
| Jul 6, 2026 | $20.67 | $20.82 | $20.46 | $20.81 | +0.73% | 30,590 |
| Jun 29, 2026 | $20.65 | $20.70 | $20.45 | $20.66 | +0.17% | 24,438 |
| Jun 22, 2026 | $21.12 | $21.12 | $20.52 | $20.63 | -2.02% | 37,838 |
| Jun 15, 2026 | $20.69 | $21.09 | $20.66 | $21.05 | +1.25% | 28,579 |
| Jun 8, 2026 | $20.68 | $20.87 | $20.57 | $20.79 | -0.10% | 177,351 |
| Jun 1, 2026 | $20.69 | $20.96 | $20.55 | $20.81 | 0.00% | 34,799 |
| May 26, 2026 | $20.49 | $20.89 | $20.49 | $20.81 | +1.56% | 27,924 |
| May 18, 2026 | $20.75 | $20.96 | $20.47 | $20.49 | -0.87% | 25,838 |
| May 11, 2026 | $20.94 | $21.07 | $20.58 | $20.67 | -1.29% | 28,316 |
| May 4, 2026 | $20.77 | $20.97 | $20.70 | $20.94 | +0.67% | 32,564 |
| Apr 27, 2026 | $20.74 | $20.92 | $20.65 | $20.80 | -0.19% | 251,447 |
| Apr 20, 2026 | $20.90 | $20.93 | $20.66 | $20.84 | -0.19% | 25,586 |
| Apr 13, 2026 | $20.87 | $20.96 | $20.62 | $20.88 | +0.10% | 36,215 |
| Apr 6, 2026 | $20.54 | $20.98 | $20.53 | $20.86 | +0.97% | 21,540 |
| Mar 30, 2026 | $20.71 | $20.76 | $20.41 | $20.66 | -0.24% | 21,590 |
| Mar 23, 2026 | $20.80 | $20.92 | $20.41 | $20.71 | -1.00% | 30,618 |
| Mar 16, 2026 | $21.00 | $21.12 | $20.76 | $20.92 | -0.14% | 40,972 |
| Mar 9, 2026 | $21.09 | $21.20 | $20.84 | $20.95 | -1.18% | 53,430 |
| Mar 2, 2026 | $21.13 | $21.32 | $21.09 | $21.20 | +0.28% | 25,457 |
| Feb 23, 2026 | $21.20 | $21.31 | $21.12 | $21.14 | -0.28% | 47,979 |
| Feb 17, 2026 | $21.37 | $21.39 | $21.13 | $21.20 | -0.33% | 58,676 |
| Feb 9, 2026 | $21.38 | $21.38 | $21.15 | $21.27 | -0.28% | 67,681 |
| Feb 2, 2026 | $21.28 | $21.38 | $21.21 | $21.33 | +0.23% | 15,757 |
| Jan 26, 2026 | $21.27 | $21.40 | $21.23 | $21.28 | -0.23% | 39,773 |
| Jan 20, 2026 | $21.24 | $21.43 | $21.24 | $21.33 | -0.09% | 35,270 |
| Jan 12, 2026 | $21.32 | $21.45 | $21.20 | $21.35 | -0.14% | 61,908 |
| Jan 5, 2026 | $21.33 | $21.45 | $21.19 | $21.38 | -0.37% | 28,815 |
| Dec 29, 2025 | $21.35 | $21.50 | $21.11 | $21.46 | -0.14% | 27,264 |
| Dec 22, 2025 | $21.18 | $21.49 | $21.10 | $21.49 | +1.03% | 9,053 |
| Dec 15, 2025 | $21.31 | $21.40 | $21.13 | $21.27 | -0.84% | 25,983 |
| Dec 8, 2025 | $21.70 | $21.79 | $21.34 | $21.45 | -1.15% | 18,110 |
| Dec 1, 2025 | $21.63 | $21.76 | $21.49 | $21.70 | +0.37% | 16,398 |
| Nov 24, 2025 | $21.62 | $21.72 | $21.54 | $21.62 | -0.28% | 11,475 |
| Nov 17, 2025 | $21.66 | $21.75 | $21.54 | $21.68 | +0.05% | 11,888 |
| Nov 10, 2025 | $21.74 | $21.77 | $21.52 | $21.67 | +0.18% | 14,930 |
| Nov 3, 2025 | $21.75 | $21.84 | $21.52 | $21.63 | -0.69% | 17,474 |
| Oct 27, 2025 | $21.68 | $21.90 | $21.52 | $21.78 | +0.46% | 10,857 |
| Oct 20, 2025 | $21.49 | $21.70 | $21.45 | $21.68 | +0.42% | 26,061 |
| Oct 13, 2025 | $21.55 | $21.70 | $21.40 | $21.59 | +0.28% | 12,102 |
| Oct 6, 2025 | $21.39 | $21.55 | $21.28 | $21.53 | +0.35% | 27,353 |
| Sep 29, 2025 | $21.60 | $21.69 | $21.33 | $21.46 | -0.35% | 15,745 |
| Sep 22, 2025 | $21.70 | $21.84 | $21.41 | $21.53 | -0.78% | 20,097 |
| Sep 15, 2025 | $21.90 | $22.10 | $21.63 | $21.70 | -0.23% | 55,717 |
| Sep 8, 2025 | $22.11 | $22.35 | $21.75 | $21.75 | -0.95% | 16,602 |
| Sep 2, 2025 | $21.70 | $22.16 | $21.60 | $21.96 | +1.76% | 12,679 |
| Aug 25, 2025 | $22.02 | $22.02 | $21.54 | $21.58 | -1.78% | 13,770 |
| Aug 18, 2025 | $22.13 | $22.16 | $21.80 | $21.97 | +0.32% | 9,704 |
| Aug 11, 2025 | $21.90 | $22.20 | $21.61 | $21.90 | -0.36% | 23,087 |
| Aug 4, 2025 | $21.72 | $21.98 | $21.55 | $21.98 | +0.41% | 9,736 |
| Jul 28, 2025 | $21.92 | $22.27 | $21.51 | $21.89 | -0.61% | 10,344 |
| Jul 21, 2025 | $21.88 | $22.34 | $21.76 | $22.03 | +0.25% | 9,838 |
| Jul 14, 2025 | $21.56 | $21.97 | $21.28 | $21.97 | +1.64% | 22,663 |
| Jul 7, 2025 | $21.47 | $21.80 | $21.22 | $21.62 | +0.57% | 10,142 |
| Jun 30, 2025 | $21.42 | $21.50 | $21.16 | $21.49 | +0.58% | 7,084 |
| Jun 23, 2025 | $21.35 | $21.47 | $21.14 | $21.37 | +0.23% | 67,142 |
| Jun 16, 2025 | $21.45 | $21.69 | $21.21 | $21.32 | -1.07% | 12,128 |
| Jun 9, 2025 | $21.51 | $21.70 | $21.43 | $21.55 | +0.09% | 11,357 |
| Jun 2, 2025 | $21.49 | $21.72 | $21.24 | $21.53 | +0.61% | 10,194 |
| May 27, 2025 | $21.67 | $21.74 | $21.27 | $21.40 | -0.23% | 9,032 |
| May 19, 2025 | $21.90 | $22.31 | $21.30 | $21.45 | -1.61% | 30,416 |
| May 12, 2025 | $21.80 | $22.00 | $21.73 | $21.80 | -0.59% | 10,889 |
| May 5, 2025 | $21.99 | $22.04 | $21.53 | $21.93 | +1.06% | 20,544 |
| Apr 28, 2025 | $22.04 | $22.04 | $21.52 | $21.70 | -0.55% | 6,585 |
| Apr 21, 2025 | $21.17 | $22.28 | $21.17 | $21.82 | +0.81% | 18,264 |
| Apr 14, 2025 | $21.44 | $21.88 | $21.12 | $21.65 | +0.91% | 7,865 |
| Apr 7, 2025 | $21.52 | $22.06 | $20.75 | $21.45 | -0.92% | 30,407 |
| Mar 31, 2025 | $21.98 | $22.06 | $21.34 | $21.65 | -1.37% | 11,247 |
| Mar 24, 2025 | $21.90 | $22.13 | $21.70 | $21.95 | -0.77% | 13,080 |
| Mar 17, 2025 | $21.76 | $22.12 | $21.70 | $22.12 | +0.23% | 17,221 |
| Mar 10, 2025 | $21.88 | $22.11 | $21.56 | $22.07 | +1.05% | 25,621 |
| Mar 3, 2025 | $21.51 | $22.10 | $21.51 | $21.84 | -0.91% | 17,338 |
| Feb 24, 2025 | $21.65 | $22.08 | $21.45 | $22.04 | +0.64% | 14,962 |
| Feb 18, 2025 | $21.72 | $21.93 | $21.44 | $21.90 | -0.27% | 7,766 |
| Feb 10, 2025 | $21.66 | $21.98 | $21.58 | $21.96 | +1.06% | 31,565 |
| Feb 3, 2025 | $21.63 | $21.73 | $21.20 | $21.73 | +0.70% | 38,611 |
| Jan 27, 2025 | $21.32 | $21.76 | $21.20 | $21.58 | +1.27% | 13,822 |
| Jan 21, 2025 | $21.34 | $21.56 | $21.13 | $21.31 | +0.42% | 16,250 |
| Jan 13, 2025 | $20.85 | $21.34 | $20.76 | $21.22 | +1.29% | 28,277 |
| Jan 6, 2025 | $21.22 | $21.45 | $20.72 | $20.95 | -1.60% | 23,679 |
| Dec 30, 2024 | $20.88 | $21.46 | $20.74 | $21.29 | +1.53% | 37,092 |
| Dec 23, 2024 | $21.05 | $21.54 | $20.81 | $20.97 | -1.46% | 35,744 |
| Dec 16, 2024 | $21.85 | $21.85 | $20.95 | $21.28 | -2.39% | 64,993 |
| Dec 9, 2024 | $22.07 | $22.10 | $21.46 | $21.80 | -1.22% | 19,274 |
| Dec 2, 2024 | $22.14 | $22.20 | $21.79 | $22.07 | -0.14% | 22,842 |
| Nov 25, 2024 | $22.17 | $22.20 | $21.93 | $22.10 | +0.09% | 15,361 |
| Nov 18, 2024 | $22.09 | $22.40 | $21.90 | $22.08 | -0.36% | 23,879 |
| Nov 11, 2024 | $22.12 | $22.30 | $21.82 | $22.16 | -0.36% | 47,705 |
| Nov 4, 2024 | $22.27 | $22.75 | $22.01 | $22.24 | -0.63% | 224,712 |
| Oct 28, 2024 | $22.87 | $23.16 | $22.35 | $22.38 | -2.27% | 20,491 |
| Oct 21, 2024 | $23.00 | $23.06 | $22.90 | $22.90 | -0.30% | 73,841 |
| Oct 14, 2024 | $22.98 | $23.05 | $22.65 | $22.97 | -0.04% | 9,298 |
| Oct 7, 2024 | $22.79 | $23.18 | $22.70 | $22.98 | -1.25% | 12,844 |
| Sep 30, 2024 | $23.44 | $23.64 | $22.91 | $23.27 | -0.47% | 22,036 |
| Sep 23, 2024 | $23.26 | $23.50 | $23.11 | $23.38 | +0.56% | 8,584 |
| Sep 16, 2024 | $22.69 | $23.25 | $22.62 | $23.25 | +1.97% | 102,743 |
| Sep 9, 2024 | $22.59 | $22.91 | $22.56 | $22.80 | +1.33% | 5,558 |
| Sep 3, 2024 | $22.16 | $22.50 | $22.16 | $22.50 | +1.76% | 8,520 |
| Aug 26, 2024 | $22.24 | $22.24 | $22.03 | $22.11 | +0.45% | 8,953 |
| Aug 19, 2024 | $22.14 | $22.14 | $21.95 | $22.01 | -0.40% | 8,038 |
| Aug 12, 2024 | $21.96 | $22.10 | $21.91 | $22.10 | +0.59% | 6,044 |
| Aug 5, 2024 | $22.00 | $22.03 | $21.76 | $21.97 | +0.37% | 9,657 |
| Jul 29, 2024 | $21.82 | $22.10 | $21.75 | $21.89 | +0.46% | 12,667 |
| Jul 22, 2024 | $22.02 | $22.09 | $21.79 | $21.79 | -1.13% | 11,432 |
| Jul 15, 2024 | $21.98 | $22.10 | $21.75 | $22.04 | +0.14% | 48,028 |
| Jul 8, 2024 | $22.10 | $22.26 | $21.80 | $22.01 | -0.68% | 31,503 |
| Jul 1, 2024 | $22.10 | $22.19 | $22.10 | $22.16 | -0.18% | 4,917 |
| Jun 24, 2024 | $22.19 | $22.29 | $22.12 | $22.20 | +0.41% | 8,317 |
| Jun 17, 2024 | $22.02 | $22.18 | $22.02 | $22.11 | +0.05% | 4,488 |
| Jun 10, 2024 | $22.00 | $22.25 | $21.75 | $22.10 | 0.00% | 13,756 |
| Jun 3, 2024 | $21.81 | $22.30 | $21.81 | $22.10 | +0.41% | 7,535 |
| May 28, 2024 | $21.85 | $22.21 | $21.52 | $22.01 | +0.73% | 17,689 |
| May 20, 2024 | $21.84 | $22.19 | $21.58 | $21.85 | -1.13% | 7,164 |
| May 13, 2024 | $22.08 | $22.14 | $21.80 | $22.10 | +0.45% | 18,225 |
| May 6, 2024 | $22.14 | $22.14 | $21.91 | $22.00 | -0.85% | 7,838 |
| Apr 29, 2024 | $22.49 | $22.50 | $22.19 | $22.19 | -1.08% | 12,925 |
| Apr 22, 2024 | $22.61 | $22.80 | $22.35 | $22.43 | -1.62% | 26,876 |
| Apr 15, 2024 | $22.66 | $22.99 | $22.35 | $22.80 | 0.00% | 43,431 |
| Apr 8, 2024 | $23.05 | $23.20 | $22.29 | $22.80 | 0.00% | 39,127 |
| Apr 1, 2024 | $22.81 | $23.19 | $22.46 | $22.80 | -2.06% | 11,024 |
| Mar 25, 2024 | $22.33 | $23.28 | $22.19 | $23.28 | +5.53% | 10,809 |
| Mar 18, 2024 | $22.30 | $23.16 | $22.06 | $22.06 | -1.16% | 9,497 |
| Mar 11, 2024 | $22.01 | $22.35 | $21.76 | $22.32 | +0.77% | 8,460 |
| Mar 4, 2024 | $22.17 | $22.30 | $22.03 | $22.15 | 0.00% | 13,932 |
| Feb 26, 2024 | $21.98 | $22.27 | $21.79 | $22.15 | +0.14% | 6,866 |
| Feb 20, 2024 | $22.01 | $22.12 | $21.64 | $22.12 | +0.41% | 5,834 |
| Feb 12, 2024 | $21.87 | $22.08 | $21.81 | $22.03 | -0.23% | 5,411 |
| Feb 5, 2024 | $21.68 | $22.09 | $21.60 | $22.08 | +1.56% | 18,127 |
| Jan 29, 2024 | $21.50 | $21.75 | $21.50 | $21.74 | +0.46% | 12,469 |
| Jan 22, 2024 | $21.36 | $21.64 | $21.36 | $21.64 | +1.60% | 7,064 |
| Jan 16, 2024 | $21.38 | $21.42 | $21.25 | $21.30 | -0.42% | 12,418 |
| Jan 8, 2024 | $21.24 | $21.45 | $21.22 | $21.39 | +0.28% | 15,987 |
| Jan 2, 2024 | $21.41 | $21.51 | $21.15 | $21.33 | -0.79% | 11,279 |
| Dec 26, 2023 | $21.32 | $21.58 | $21.11 | $21.50 | +0.47% | 27,790 |
| Dec 18, 2023 | $21.69 | $21.74 | $21.20 | $21.40 | -1.38% | 45,573 |
| Dec 11, 2023 | $21.18 | $21.78 | $21.06 | $21.70 | +2.55% | 32,478 |
| Dec 4, 2023 | $21.12 | $21.55 | $20.90 | $21.16 | -0.61% | 13,376 |
| Nov 27, 2023 | $20.91 | $21.30 | $20.86 | $21.29 | +1.77% | 27,698 |
| Nov 20, 2023 | $21.18 | $21.18 | $20.80 | $20.92 | -0.48% | 18,549 |
| Nov 13, 2023 | $20.62 | $21.15 | $20.62 | $21.02 | +1.06% | 30,365 |
| Nov 6, 2023 | $21.25 | $21.25 | $20.65 | $20.80 | -1.84% | 35,801 |
| Oct 30, 2023 | $20.79 | $21.20 | $20.60 | $21.19 | +1.83% | 14,524 |
| Oct 23, 2023 | $20.73 | $20.95 | $20.70 | $20.81 | -0.62% | 12,798 |
| Oct 16, 2023 | $20.85 | $20.94 | $20.70 | $20.94 | +0.48% | 8,759 |
| Oct 9, 2023 | $20.96 | $21.01 | $20.71 | $20.84 | +0.05% | 9,729 |
| Oct 2, 2023 | $21.01 | $21.01 | $20.80 | $20.83 | -1.34% | 19,229 |
| Sep 25, 2023 | $21.29 | $21.32 | $20.90 | $21.11 | -0.84% | 26,624 |
| Sep 18, 2023 | $21.25 | $21.43 | $21.05 | $21.29 | +0.19% | 17,174 |
| Sep 11, 2023 | $21.09 | $21.39 | $21.09 | $21.25 | +0.47% | 14,346 |
| Sep 5, 2023 | $21.69 | $21.78 | $21.15 | $21.15 | -3.11% | 6,890 |
| Aug 28, 2023 | $21.69 | $21.83 | $21.55 | $21.83 | +1.25% | 9,980 |
| Aug 21, 2023 | $21.60 | $21.79 | $21.55 | $21.56 | -0.42% | 15,269 |
| Aug 14, 2023 | $21.61 | $21.83 | $21.60 | $21.65 | -0.92% | 16,706 |
| Aug 7, 2023 | $21.81 | $21.85 | $21.66 | $21.85 | -0.23% | 10,612 |
| Jul 31, 2023 | $21.67 | $21.95 | $21.61 | $21.90 | +0.46% | 32,128 |
| Jul 24, 2023 | $21.66 | $22.03 | $21.63 | $21.80 | -0.32% | 10,731 |
| Jul 17, 2023 | $21.78 | $21.92 | $21.63 | $21.87 | -0.32% | 10,285 |
| Jul 10, 2023 | $21.38 | $21.94 | $21.38 | $21.94 | +2.52% | 9,260 |
| Jul 3, 2023 | $21.51 | $21.51 | $21.35 | $21.40 | -0.56% | 15,087 |
| Jun 26, 2023 | $21.46 | $21.57 | $21.38 | $21.52 | +0.14% | 7,998 |
| Jun 20, 2023 | $21.67 | $21.67 | $21.39 | $21.49 | -0.83% | 4,942 |
| Jun 12, 2023 | $21.55 | $21.67 | $21.29 | $21.67 | +0.79% | 9,473 |
| Jun 5, 2023 | $21.77 | $21.77 | $21.42 | $21.50 | -1.24% | 3,981 |
| May 30, 2023 | $21.75 | $21.78 | $21.65 | $21.77 | +0.41% | 4,911 |
| May 22, 2023 | $21.50 | $21.68 | $21.25 | $21.68 | +0.18% | 21,408 |
| May 15, 2023 | $21.55 | $21.74 | $21.16 | $21.64 | +0.42% | 19,095 |
| May 8, 2023 | $21.35 | $21.55 | $21.24 | $21.55 | +0.61% | 18,743 |
| May 1, 2023 | $21.55 | $21.65 | $21.10 | $21.42 | -0.74% | 18,872 |
| Apr 24, 2023 | $21.57 | $21.59 | $21.43 | $21.58 | +0.05% | 6,808 |
| Apr 17, 2023 | $21.44 | $21.72 | $21.38 | $21.57 | -0.32% | 15,795 |
| Apr 10, 2023 | $21.50 | $21.70 | $21.36 | $21.64 | +1.50% | 12,930 |
| Apr 3, 2023 | $21.25 | $21.51 | $21.25 | $21.32 | -1.20% | 7,752 |
| Mar 27, 2023 | $21.41 | $21.58 | $21.02 | $21.58 | +1.94% | 22,067 |
| Mar 20, 2023 | $21.34 | $21.44 | $21.13 | $21.17 | -0.52% | 5,672 |
| Mar 13, 2023 | $21.24 | $21.93 | $20.92 | $21.28 | +0.66% | 33,744 |
| Mar 6, 2023 | $21.90 | $21.98 | $20.95 | $21.14 | -3.47% | 29,696 |
| Feb 27, 2023 | $21.92 | $22.20 | $21.54 | $21.90 | -0.36% | 40,763 |
| Feb 21, 2023 | $21.85 | $22.05 | $21.57 | $21.98 | -0.05% | 8,619 |
| Feb 13, 2023 | $22.39 | $22.40 | $21.85 | $21.99 | -1.65% | 13,048 |
| Feb 6, 2023 | $22.45 | $22.63 | $22.20 | $22.36 | -0.62% | 36,710 |
| Jan 30, 2023 | $22.43 | $22.80 | $22.26 | $22.50 | +0.45% | 32,508 |
| Jan 23, 2023 | $22.47 | $22.76 | $22.36 | $22.40 | -0.27% | 17,133 |
| Jan 17, 2023 | $22.10 | $22.64 | $22.10 | $22.46 | +1.77% | 22,232 |
| Jan 9, 2023 | $22.00 | $22.40 | $21.88 | $22.07 | +0.32% | 28,647 |
| Jan 3, 2023 | $21.22 | $22.00 | $21.22 | $22.00 | +3.70% | 24,999 |
| Dec 27, 2022 | $21.29 | $21.30 | $21.05 | $21.22 | -0.40% | 27,292 |
| Dec 19, 2022 | $21.62 | $21.79 | $21.17 | $21.30 | -2.34% | 74,973 |
| Dec 12, 2022 | $21.85 | $21.92 | $21.46 | $21.81 | +0.28% | 39,053 |
| Dec 5, 2022 | $22.25 | $22.38 | $21.30 | $21.75 | -2.29% | 21,827 |
| Nov 28, 2022 | $21.82 | $22.34 | $21.71 | $22.26 | +1.64% | 24,632 |
| Nov 21, 2022 | $21.70 | $21.90 | $21.60 | $21.90 | +0.83% | 10,506 |
| Nov 14, 2022 | $21.76 | $21.87 | $21.50 | $21.72 | -0.14% | 9,948 |
| Nov 7, 2022 | $21.24 | $21.86 | $21.24 | $21.75 | +0.60% | 15,814 |
| Oct 31, 2022 | $21.98 | $22.00 | $21.24 | $21.62 | -0.75% | 9,074 |
| Oct 24, 2022 | $22.05 | $22.19 | $21.56 | $21.78 | -1.12% | 27,401 |
| Oct 17, 2022 | $22.24 | $22.24 | $21.70 | $22.03 | -0.59% | 19,495 |
| Oct 10, 2022 | $22.36 | $22.50 | $21.64 | $22.16 | -1.07% | 13,925 |
| Oct 3, 2022 | $22.53 | $22.77 | $22.23 | $22.40 | -0.60% | 6,641 |
| Sep 26, 2022 | $22.51 | $22.80 | $22.21 | $22.54 | -0.81% | 18,663 |
| Sep 19, 2022 | $23.37 | $23.49 | $22.72 | $22.72 | -1.69% | 10,762 |
| Sep 12, 2022 | $23.57 | $23.64 | $23.11 | $23.11 | -2.03% | 5,666 |
| Sep 6, 2022 | $23.89 | $24.00 | $23.55 | $23.59 | -1.05% | 6,581 |
| Aug 29, 2022 | $24.21 | $24.64 | $23.62 | $23.84 | -1.69% | 6,998 |
| Aug 22, 2022 | $24.27 | $24.59 | $23.90 | $24.25 | -1.02% | 4,545 |
| Aug 15, 2022 | $24.47 | $24.67 | $24.06 | $24.50 | +0.20% | 7,052 |
| Aug 8, 2022 | $24.28 | $24.70 | $24.24 | $24.45 | +0.70% | 5,334 |
| Aug 1, 2022 | $24.45 | $24.50 | $24.13 | $24.28 | +0.33% | 5,764 |
| Jul 25, 2022 | $24.67 | $24.80 | $23.87 | $24.20 | -2.02% | 42,579 |
| Jul 18, 2022 | $24.37 | $24.99 | $24.07 | $24.70 | +1.69% | 76,016 |
| Jul 11, 2022 | $23.56 | $24.29 | $23.56 | $24.29 | +2.10% | 89,161 |
| Jul 5, 2022 | $23.81 | $24.09 | $23.61 | $23.79 | -0.46% | 12,193 |
| Jun 27, 2022 | $23.79 | $23.95 | $23.45 | $23.90 | +0.84% | 15,519 |
| Jun 21, 2022 | $23.45 | $23.79 | $23.45 | $23.70 | +0.43% | 2,215 |
| Jun 13, 2022 | $23.60 | $23.63 | $22.57 | $23.60 | -1.38% | 28,603 |
| Jun 6, 2022 | $24.54 | $24.54 | $23.93 | $23.93 | -2.49% | 18,943 |
| May 31, 2022 | $24.37 | $24.56 | $24.37 | $24.54 | +0.45% | 4,960 |
| May 23, 2022 | $23.93 | $24.43 | $23.62 | $24.43 | +2.43% | 11,428 |
| May 16, 2022 | $23.99 | $23.99 | $23.61 | $23.85 | -0.17% | 14,446 |
| May 9, 2022 | $23.61 | $23.89 | $23.33 | $23.89 | +0.46% | 12,004 |
| May 2, 2022 | $23.99 | $24.21 | $23.52 | $23.78 | -0.92% | 23,544 |
| Apr 25, 2022 | $24.37 | $24.40 | $23.90 | $24.00 | -1.36% | 18,500 |
| Apr 18, 2022 | $24.50 | $24.53 | $23.89 | $24.33 | -0.86% | 36,522 |
| Apr 11, 2022 | $24.91 | $25.10 | $24.34 | $24.54 | -2.35% | 19,081 |
| Apr 4, 2022 | $25.05 | $25.18 | $24.91 | $25.13 | +0.24% | 7,766 |
| Mar 28, 2022 | $24.76 | $25.24 | $24.75 | $25.07 | +0.64% | 40,511 |
| Mar 21, 2022 | $25.27 | $25.27 | $24.70 | $24.91 | -1.54% | 49,429 |
| Mar 14, 2022 | $25.07 | $25.32 | $25.01 | $25.30 | +0.12% | 16,695 |
| Mar 7, 2022 | $25.41 | $25.64 | $25.09 | $25.27 | -0.59% | 14,857 |
| Feb 28, 2022 | $25.45 | $25.54 | $25.31 | $25.42 | -0.24% | 14,909 |
| Feb 22, 2022 | $25.36 | $25.57 | $25.31 | $25.48 | +0.24% | 8,889 |
| Feb 14, 2022 | $25.60 | $25.89 | $24.76 | $25.42 | -1.66% | 31,169 |
| Feb 7, 2022 | $25.91 | $25.91 | $25.73 | $25.85 | -0.10% | 22,999 |
| Jan 31, 2022 | $26.10 | $26.78 | $25.58 | $25.88 | +0.62% | 180,389 |
| Jan 24, 2022 | $26.30 | $26.51 | $25.72 | $25.72 | -3.14% | 16,627 |
| Jan 18, 2022 | $26.33 | $26.71 | $26.25 | $26.55 | -0.26% | 13,809 |
| Jan 10, 2022 | $26.31 | $26.71 | $26.31 | $26.62 | +1.22% | 18,465 |
| Jan 3, 2022 | $26.68 | $26.75 | $26.30 | $26.30 | -2.30% | 3,501 |
| Dec 27, 2021 | $26.68 | $26.92 | $26.40 | $26.92 | +1.58% | 15,893 |
| Dec 20, 2021 | $26.50 | $26.65 | $26.37 | $26.50 | +0.38% | 6,121 |
| Dec 13, 2021 | $26.31 | $26.53 | $26.28 | $26.40 | -0.08% | 34,364 |
| Dec 6, 2021 | $26.66 | $26.74 | $26.34 | $26.42 | -1.01% | 17,057 |
| Nov 29, 2021 | $26.41 | $26.77 | $26.37 | $26.69 | +1.10% | 20,112 |
| Nov 22, 2021 | $26.51 | $26.65 | $26.40 | $26.40 | -0.31% | 5,624 |
| Nov 15, 2021 | $26.48 | $26.68 | $26.46 | $26.48 | -0.15% | 19,480 |
| Nov 8, 2021 | $26.52 | $26.56 | $26.46 | $26.52 | -0.07% | 4,307 |
| Nov 1, 2021 | $26.55 | $26.60 | $26.50 | $26.54 | -0.16% | 21,487 |
| Oct 25, 2021 | $26.37 | $26.58 | $26.37 | $26.58 | -0.02% | 5,367 |
| Oct 18, 2021 | $26.64 | $26.72 | $26.32 | $26.59 | -0.94% | 6,583 |
| Oct 11, 2021 | $26.55 | $26.84 | $26.52 | $26.84 | +1.09% | 3,840 |
| Oct 4, 2021 | $26.30 | $26.81 | $26.30 | $26.55 | +0.04% | 5,513 |
| Sep 27, 2021 | $26.34 | $26.54 | $26.34 | $26.54 | +1.08% | 2,739 |
| Sep 20, 2021 | $26.17 | $26.42 | $26.17 | $26.26 | +0.33% | 8,796 |
| Sep 13, 2021 | $26.30 | $26.33 | $26.17 | $26.17 | -0.27% | 11,005 |
| Sep 7, 2021 | $26.56 | $26.60 | $26.24 | $26.24 | -1.20% | 5,517 |
| Aug 30, 2021 | $26.52 | $26.66 | $26.50 | $26.56 | +0.23% | 11,491 |
| Aug 23, 2021 | $26.51 | $26.51 | $26.49 | $26.50 | +0.38% | 2,123 |
| Aug 16, 2021 | $26.40 | $26.56 | $26.40 | $26.40 | -0.15% | 11,962 |
| Aug 9, 2021 | $26.55 | $26.63 | $26.41 | $26.44 | -0.34% | 39,675 |
| Aug 2, 2021 | $26.47 | $26.54 | $26.42 | $26.53 | +0.22% | 4,910 |
| Jul 26, 2021 | $26.46 | $26.54 | $26.41 | $26.47 | -0.22% | 8,887 |
| Jul 19, 2021 | $26.36 | $26.53 | $26.32 | $26.53 | +0.64% | 5,444 |
| Jul 12, 2021 | $26.45 | $26.45 | $26.35 | $26.36 | -0.23% | 1,096 |
| Jul 6, 2021 | $26.48 | $26.54 | $26.37 | $26.42 | +0.19% | 5,951 |
| Jun 28, 2021 | $26.50 | $26.50 | $26.33 | $26.37 | -0.48% | 1,826 |
| Jun 21, 2021 | $26.34 | $26.50 | $26.33 | $26.50 | +0.68% | 5,431 |
| Jun 14, 2021 | $26.32 | $26.44 | $26.28 | $26.32 | -0.14% | 14,811 |
| Jun 7, 2021 | $26.58 | $26.58 | $26.30 | $26.36 | -0.83% | 14,921 |
| Jun 1, 2021 | $26.55 | $26.58 | $26.53 | $26.58 | +0.11% | 4,872 |
| May 24, 2021 | $26.52 | $26.56 | $26.43 | $26.55 | +0.19% | 11,580 |
| May 17, 2021 | $26.30 | $26.52 | $26.30 | $26.50 | 0.00% | 9,552 |
| May 10, 2021 | $26.45 | $26.51 | $26.22 | $26.50 | +0.00% | 24,998 |
| May 3, 2021 | $26.35 | $26.50 | $26.35 | $26.50 | +0.15% | 947 |
| Apr 26, 2021 | $26.35 | $26.50 | $26.35 | $26.46 | +0.05% | 14,328 |
| Apr 19, 2021 | $26.26 | $26.48 | $26.25 | $26.45 | +0.47% | 10,762 |
| Apr 12, 2021 | $26.21 | $26.40 | $26.21 | $26.32 | +0.47% | 8,412 |
| Apr 5, 2021 | $26.14 | $26.34 | $26.14 | $26.20 | -0.04% | 13,018 |
| Mar 29, 2021 | $26.40 | $26.40 | $26.14 | $26.21 | +0.11% | 8,808 |
| Mar 22, 2021 | $26.30 | $26.33 | $26.12 | $26.18 | -0.46% | 6,695 |
| Mar 15, 2021 | $26.18 | $26.36 | $26.11 | $26.30 | +0.79% | 19,363 |
| Mar 8, 2021 | $26.38 | $26.42 | $26.04 | $26.10 | -0.78% | 6,740 |
| Mar 1, 2021 | $26.33 | $26.38 | $26.26 | $26.30 | +0.19% | 13,920 |
| Feb 22, 2021 | $26.35 | $26.49 | $26.25 | $26.25 | -0.87% | 12,994 |
| Feb 16, 2021 | $26.46 | $26.48 | $26.34 | $26.48 | +0.49% | 27,280 |
| Feb 8, 2021 | $26.50 | $26.59 | $26.34 | $26.35 | -0.87% | 6,407 |
| Feb 1, 2021 | $26.49 | $26.59 | $26.34 | $26.58 | -0.04% | 5,116 |
| Jan 25, 2021 | $26.46 | $26.59 | $26.32 | $26.59 | +0.80% | 6,749 |
| Jan 19, 2021 | $26.52 | $26.52 | $26.38 | $26.38 | -0.53% | 6,288 |
| Jan 11, 2021 | $26.45 | $26.61 | $26.35 | $26.52 | +0.30% | 11,594 |
| Jan 4, 2021 | $26.55 | $26.65 | $26.44 | $26.44 | -0.41% | 15,003 |
| Dec 28, 2020 | $26.61 | $26.65 | $26.45 | $26.55 | -0.45% | 12,090 |
| Dec 21, 2020 | $26.50 | $26.67 | $26.41 | $26.67 | +0.59% | 9,416 |
| Dec 14, 2020 | $26.46 | $26.61 | $26.38 | $26.51 | +0.19% | 5,974 |
| Dec 7, 2020 | $26.68 | $26.78 | $26.37 | $26.46 | -0.70% | 32,361 |
| Nov 30, 2020 | $26.82 | $26.82 | $26.60 | $26.65 | -0.34% | 12,917 |
| Nov 23, 2020 | $26.75 | $26.84 | $26.64 | $26.74 | +0.02% | 13,706 |
| Nov 16, 2020 | $26.66 | $26.73 | $26.55 | $26.73 | +0.20% | 20,899 |
| Nov 9, 2020 | $26.55 | $26.68 | $26.49 | $26.68 | +0.83% | 13,593 |
| Nov 2, 2020 | $26.25 | $26.58 | $26.12 | $26.46 | +0.80% | 17,682 |
| Oct 26, 2020 | $26.25 | $26.34 | $26.12 | $26.25 | +0.04% | 7,772 |
| Oct 19, 2020 | $26.36 | $26.36 | $26.08 | $26.24 | -0.46% | 24,386 |
| Oct 12, 2020 | $26.37 | $26.50 | $26.18 | $26.36 | -0.60% | 11,815 |
| Oct 5, 2020 | $26.30 | $26.54 | $26.30 | $26.52 | +1.03% | 10,678 |
| Sep 28, 2020 | $26.27 | $26.30 | $26.10 | $26.25 | +0.50% | 10,253 |
| Sep 21, 2020 | $26.17 | $26.23 | $25.93 | $26.12 | -0.17% | 18,230 |
| Sep 14, 2020 | $26.11 | $26.23 | $26.01 | $26.17 | +0.40% | 8,814 |
| Sep 8, 2020 | $26.30 | $26.41 | $25.91 | $26.06 | -0.86% | 5,357 |
| Aug 31, 2020 | $26.37 | $26.45 | $26.19 | $26.29 | -0.17% | 11,773 |
| Aug 24, 2020 | $26.25 | $26.33 | $26.15 | $26.33 | +0.30% | 7,113 |
| Aug 17, 2020 | $26.07 | $26.25 | $26.07 | $26.25 | +0.23% | 3,592 |
| Aug 10, 2020 | $26.02 | $26.28 | $26.02 | $26.19 | -0.34% | 5,031 |
| Aug 3, 2020 | $26.00 | $26.28 | $25.99 | $26.28 | +1.08% | 15,693 |
| Jul 27, 2020 | $25.91 | $26.04 | $25.87 | $26.00 | +0.04% | 14,315 |
| Jul 20, 2020 | $25.79 | $25.99 | $25.72 | $25.99 | +0.78% | 8,642 |
| Jul 13, 2020 | $25.66 | $25.79 | $25.60 | $25.79 | +0.31% | 9,831 |
| Jul 6, 2020 | $25.68 | $25.86 | $25.55 | $25.71 | -0.89% | 24,403 |
| Jun 29, 2020 | $25.44 | $26.16 | $25.44 | $25.94 | +1.65% | 8,977 |
| Jun 22, 2020 | $25.89 | $25.89 | $25.46 | $25.52 | -0.89% | 17,851 |
| Jun 15, 2020 | $25.61 | $25.75 | $25.38 | $25.75 | +0.55% | 13,631 |
| Jun 8, 2020 | $25.98 | $26.32 | $25.36 | $25.61 | -0.89% | 9,840 |
| Jun 1, 2020 | $25.72 | $26.03 | $25.58 | $25.84 | +0.59% | 14,357 |
| May 26, 2020 | $25.45 | $25.69 | $25.35 | $25.69 | +0.94% | 21,175 |
| May 18, 2020 | $25.28 | $25.49 | $25.28 | $25.45 | +0.91% | 24,308 |
| May 11, 2020 | $25.50 | $25.61 | $25.22 | $25.22 | -0.65% | 39,359 |
| May 4, 2020 | $25.16 | $25.40 | $25.16 | $25.39 | -0.76% | 2,706 |
| Apr 27, 2020 | $25.10 | $25.63 | $25.09 | $25.58 | +1.71% | 21,184 |
| Apr 20, 2020 | $25.39 | $25.39 | $25.00 | $25.15 | +0.48% | 37,269 |
| Apr 13, 2020 | $25.31 | $25.31 | $24.76 | $25.03 | -0.95% | 42,077 |
| Apr 6, 2020 | $24.08 | $25.41 | $24.00 | $25.27 | +6.36% | 29,864 |
| Mar 30, 2020 | $23.90 | $24.82 | $23.38 | $23.76 | -1.21% | 56,652 |
| Mar 23, 2020 | $21.96 | $24.75 | $21.21 | $24.05 | +9.27% | 90,279 |
| Mar 16, 2020 | $23.98 | $24.64 | $20.56 | $22.01 | -11.50% | 145,991 |
| Mar 9, 2020 | $26.02 | $26.42 | $23.99 | $24.87 | -6.11% | 46,468 |
| Mar 2, 2020 | $26.41 | $26.77 | $26.18 | $26.49 | +0.53% | 36,843 |
| Feb 24, 2020 | $26.73 | $26.83 | $26.02 | $26.35 | -1.61% | 45,229 |
| Feb 18, 2020 | $26.65 | $26.80 | $26.57 | $26.78 | +0.11% | 7,726 |
| Feb 10, 2020 | $26.72 | $26.80 | $26.59 | $26.75 | +0.26% | 29,598 |
| Feb 3, 2020 | $27.73 | $27.73 | $26.51 | $26.68 | -0.19% | 25,115 |
| Jan 27, 2020 | $26.76 | $26.77 | $26.64 | $26.73 | 0.00% | 14,759 |
| Jan 21, 2020 | $26.72 | $26.87 | $26.65 | $26.73 | +0.11% | 7,026 |
| Jan 13, 2020 | $26.63 | $26.75 | $26.54 | $26.70 | +0.59% | 16,049 |
| Jan 6, 2020 | $26.55 | $26.63 | $26.40 | $26.54 | +0.31% | 9,719 |
| Dec 30, 2019 | $26.28 | $26.50 | $26.17 | $26.46 | +0.90% | 19,110 |
| Dec 23, 2019 | $26.13 | $26.31 | $26.09 | $26.22 | +0.07% | 4,089 |
| Dec 16, 2019 | $25.98 | $26.22 | $25.98 | $26.21 | +0.64% | 14,058 |
| Dec 9, 2019 | $26.26 | $26.31 | $25.95 | $26.04 | -0.84% | 25,352 |
| Dec 2, 2019 | $26.17 | $26.27 | $26.04 | $26.26 | +0.19% | 29,598 |
| Nov 25, 2019 | $26.08 | $26.38 | $26.04 | $26.21 | +0.50% | 18,874 |
| Nov 18, 2019 | $26.16 | $26.20 | $26.05 | $26.08 | -0.29% | 10,868 |
| Nov 11, 2019 | $26.07 | $26.16 | $26.00 | $26.16 | +0.30% | 8,916 |
| Nov 4, 2019 | $26.24 | $26.24 | $26.04 | $26.08 | -0.49% | 14,230 |
| Oct 28, 2019 | $26.17 | $26.26 | $26.00 | $26.21 | +0.11% | 19,667 |
| Oct 21, 2019 | $26.13 | $26.23 | $26.13 | $26.18 | +0.19% | 6,342 |
| Oct 14, 2019 | $26.16 | $26.34 | $26.08 | $26.13 | -0.08% | 10,516 |
| Oct 7, 2019 | $26.10 | $26.29 | $26.10 | $26.15 | 0.00% | 6,629 |
| Sep 30, 2019 | $26.47 | $26.47 | $26.08 | $26.15 | -1.02% | 13,627 |
| Sep 23, 2019 | $26.35 | $26.42 | $26.08 | $26.42 | +0.30% | 38,187 |
| Sep 16, 2019 | $26.27 | $26.52 | $26.01 | $26.34 | +0.53% | 62,071 |
| Sep 9, 2019 | $26.50 | $26.68 | $26.00 | $26.20 | -1.47% | 35,237 |
| Sep 3, 2019 | $26.22 | $26.64 | $26.22 | $26.59 | +1.42% | 12,669 |
| Aug 26, 2019 | $26.20 | $26.46 | $26.00 | $26.22 | +0.45% | 27,745 |
| Aug 19, 2019 | $26.19 | $26.19 | $26.01 | $26.10 | -0.04% | 11,919 |
| Aug 12, 2019 | $25.87 | $26.23 | $25.87 | $26.11 | +0.62% | 23,995 |
| Aug 5, 2019 | $25.94 | $25.99 | $25.77 | $25.95 | -0.26% | 12,979 |
| Jul 29, 2019 | $26.10 | $26.10 | $25.87 | $26.02 | +0.03% | 24,525 |
| Jul 22, 2019 | $25.91 | $26.10 | $25.90 | $26.01 | +0.04% | 49,727 |
| Jul 15, 2019 | $25.78 | $26.09 | $25.50 | $26.00 | +1.19% | 35,043 |
| Jul 8, 2019 | $25.43 | $25.73 | $25.43 | $25.70 | +0.81% | 16,927 |
| Jul 1, 2019 | $25.50 | $25.59 | $25.42 | $25.49 | -0.04% | 19,430 |
| Jun 24, 2019 | $25.53 | $25.55 | $25.42 | $25.50 | +0.35% | 28,826 |
| Jun 17, 2019 | $25.24 | $25.49 | $25.20 | $25.41 | +0.67% | 29,933 |
| Jun 10, 2019 | $25.50 | $25.55 | $25.06 | $25.24 | -0.83% | 44,682 |
| Jun 3, 2019 | $25.28 | $25.50 | $25.25 | $25.45 | +0.83% | 22,172 |
| May 28, 2019 | $25.16 | $25.26 | $25.13 | $25.24 | +0.24% | 26,605 |
| May 20, 2019 | $25.12 | $25.24 | $25.03 | $25.18 | +0.07% | 54,120 |
| May 13, 2019 | $25.13 | $25.20 | $25.05 | $25.16 | -0.01% | 62,407 |
| May 6, 2019 | $25.15 | $25.20 | $25.05 | $25.17 | +0.39% | 51,869 |
| Apr 29, 2019 | $24.90 | $25.09 | $24.90 | $25.07 | +0.72% | 302,849 |
| Apr 22, 2019 | $24.79 | $24.89 | $24.76 | $24.89 | +0.19% | 47,944 |
| Apr 15, 2019 | $24.83 | $24.87 | $24.79 | $24.84 | 0.00% | 37,928 |
| Apr 8, 2019 | $24.62 | $24.84 | $24.60 | $24.84 | +0.69% | 100,682 |
| Apr 1, 2019 | $24.43 | $24.69 | $24.35 | $24.67 | +1.69% | 253,068 |
| Mar 25, 2019 | $24.80 | $24.97 | $24.26 | $24.26 | -2.45% | 684,815 |
| Mar 18, 2019 | $24.72 | $24.87 | $24.52 | $24.87 | -0.04% | 37,250 |
| Mar 11, 2019 | $24.60 | $24.88 | $24.36 | $24.88 | +0.60% | 88,939 |
| Mar 4, 2019 | $24.80 | $25.00 | $24.40 | $24.73 | -0.24% | 37,707 |
| Feb 25, 2019 | $24.75 | $24.87 | $24.50 | $24.79 | +0.73% | 62,316 |
| Feb 19, 2019 | $24.96 | $24.97 | $24.61 | $24.61 | -1.24% | 33,263 |
| Feb 11, 2019 | $24.75 | $24.92 | $24.25 | $24.92 | +2.37% | 61,933 |
| Feb 4, 2019 | $24.85 | $24.93 | $24.31 | $24.34 | -1.37% | 59,054 |
| Jan 28, 2019 | $24.18 | $24.93 | $24.18 | $24.68 | +1.40% | 107,014 |
| Jan 22, 2019 | $24.15 | $24.40 | $24.00 | $24.34 | +1.00% | 45,530 |
| Jan 14, 2019 | $24.10 | $24.10 | $23.88 | $24.10 | +0.42% | 29,679 |
| Jan 7, 2019 | $23.67 | $24.15 | $23.67 | $24.00 | +1.35% | 236,585 |
| Dec 31, 2018 | $23.56 | $23.96 | $23.24 | $23.68 | +0.98% | 130,744 |
| Dec 24, 2018 | $23.61 | $24.03 | $23.33 | $23.45 | -2.29% | 79,047 |
| Dec 17, 2018 | $23.57 | $24.12 | $23.52 | $24.00 | +0.71% | 82,851 |
| Dec 10, 2018 | $24.49 | $24.49 | $23.83 | $23.83 | -2.48% | 63,143 |
| Dec 3, 2018 | $24.68 | $24.68 | $24.01 | $24.44 | -0.43% | 14,279 |
| Nov 26, 2018 | $24.52 | $24.70 | $24.42 | $24.54 | +0.03% | 33,905 |
| Nov 19, 2018 | $24.70 | $24.80 | $24.49 | $24.53 | -0.69% | 24,173 |
| Nov 12, 2018 | $24.86 | $24.93 | $24.69 | $24.70 | -0.63% | 22,512 |
| Nov 5, 2018 | $24.73 | $24.90 | $24.67 | $24.86 | +1.06% | 41,320 |
| Oct 29, 2018 | $24.69 | $24.79 | $24.56 | $24.60 | -0.36% | 50,360 |
| Oct 22, 2018 | $24.69 | $24.69 | $24.40 | $24.69 | +0.04% | 147,659 |
| Oct 15, 2018 | $24.63 | $24.85 | $24.60 | $24.68 | +0.04% | 802,688 |
| Oct 8, 2018 | $24.75 | $24.80 | $24.05 | $24.67 | -0.60% | 133,580 |
| Oct 1, 2018 | $25.03 | $25.11 | $24.62 | $24.82 | -1.27% | 184,277 |
| Sep 24, 2018 | $24.79 | $25.20 | $24.79 | $25.14 | +1.49% | 626,986 |
| Sep 17, 2018 | $24.84 | $24.93 | $24.70 | $24.77 | – | 1,516,294 |
Seasonality
NCV.PA return in each calendar month over the last 9 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 | 1.7% | -0.6% | -0.2% | -0.4% | 0.1% | 0.9% | 0.7% | -0.1% | -0.2% | -1.4% | 0.1% | -0.0% |
| Months up | 6 of 8 | 2 of 8 | 4 of 8 | 4 of 8 | 6 of 8 | 5 of 8 | 5 of 8 | 5 of 8 | 4 of 8 | 3 of 9 | 4 of 8 | 4 of 8 |
| 2026 | -0.7% | -0.7% | -0.3% | 0.3% | 0.0% | 1.1% | -0.9% | -2.4% | -3.9% | -2.2% | ||
| 2025 | 1.7% | 2.1% | 1.4% | -0.6% | -2.1% | 2.0% | 1.9% | -1.4% | 1.7% | 0.9% | -0.7% | 0.8% |
| 2024 | 0.8% | 2.8% | 6.2% | -3.8% | -1.7% | 2.5% | -0.7% | 0.3% | 7.3% | -3.9% | -1.6% | -2.4% |
| 2023 | 5.5% | -1.4% | -2.2% | 0.0% | 0.4% | 0.9% | 1.0% | -0.7% | -0.5% | -2.0% | 1.9% | 3.7% |
| 2022 | -1.3% | -4.2% | 0.2% | -4.6% | 1.5% | -0.3% | 1.0% | 0.6% | -6.0% | -3.7% | 0.5% | -1.1% |
| 2021 | 0.2% | -1.3% | 0.6% | 0.2% | 0.3% | -0.2% | -0.1% | 0.5% | 1.1% | 0.2% | -0.7% | 3.3% |
| 2020 | 1.5% | -1.4% | -5.9% | 2.3% | 1.3% | -0.0% | 1.2% | 1.7% | -1.0% | 0.3% | 2.1% | -0.9% |
| 2019 | 5.7% | -0.7% | -2.0% | 2.8% | 1.2% | 1.0% | 1.8% | 1.0% | 0.2% | -0.3% | 0.0% | 0.5% |
| 2018 | -1.8% | -0.6% | -3.9% |