Virtus Convertible & Income Fund II (NCZ.PA) stock
NCZ.PANYSEFiscal year ends January 31Also trades as NCZ
$18.18−0.02 (-0.11%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Virtus Convertible & Income Fund II share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.18
-0.11% on the day
52-week range
$18.00 – $20.99
-13.4% from the high
Change over 52 weeks
-12.4%
From $20.75 on Oct 30, 2025
Average volume
9,238
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.17 | $18.34 | $18.00 | $18.18 | +0.44% | 54,197 |
| Oct 19, 2026 | $18.25 | $18.30 | $18.06 | $18.10 | -0.98% | 234,318 |
| Oct 12, 2026 | $18.42 | $18.50 | $18.03 | $18.28 | -0.44% | 44,875 |
| Oct 5, 2026 | $18.78 | $18.78 | $18.18 | $18.36 | -0.43% | 52,825 |
| Sep 28, 2026 | $18.55 | $18.81 | $18.03 | $18.44 | -1.21% | 59,729 |
| Sep 21, 2026 | $19.15 | $19.33 | $18.50 | $18.67 | -2.79% | 37,438 |
| Sep 14, 2026 | $19.25 | $19.33 | $19.03 | $19.20 | 0.00% | 32,362 |
| Sep 8, 2026 | $19.40 | $19.59 | $19.20 | $19.20 | -1.18% | 17,021 |
| Aug 31, 2026 | $19.61 | $19.77 | $19.28 | $19.43 | -1.22% | 47,729 |
| Aug 24, 2026 | $19.51 | $19.72 | $19.40 | $19.67 | +1.13% | 33,037 |
| Aug 17, 2026 | $19.85 | $19.85 | $19.45 | $19.45 | -2.53% | 51,315 |
| Aug 10, 2026 | $20.05 | $20.22 | $19.77 | $19.95 | +0.02% | 31,476 |
| Aug 3, 2026 | $20.08 | $20.28 | $19.91 | $19.95 | -0.94% | 24,425 |
| Jul 27, 2026 | $20.11 | $20.23 | $19.93 | $20.14 | +0.15% | 21,703 |
| Jul 20, 2026 | $20.30 | $20.39 | $20.07 | $20.11 | -1.08% | 20,132 |
| Jul 13, 2026 | $20.36 | $20.41 | $20.25 | $20.33 | -0.20% | 29,646 |
| Jul 6, 2026 | $20.27 | $20.48 | $20.15 | $20.37 | -0.15% | 17,204 |
| Jun 29, 2026 | $20.25 | $20.56 | $20.13 | $20.40 | +0.90% | 17,998 |
| Jun 22, 2026 | $20.33 | $20.42 | $20.12 | $20.22 | -0.59% | 20,714 |
| Jun 15, 2026 | $20.28 | $20.52 | $20.26 | $20.34 | -0.20% | 25,675 |
| Jun 8, 2026 | $20.23 | $20.43 | $20.14 | $20.38 | +0.74% | 18,363 |
| Jun 1, 2026 | $20.15 | $20.47 | $20.15 | $20.23 | +0.10% | 21,430 |
| May 26, 2026 | $20.06 | $20.35 | $20.06 | $20.21 | +1.05% | 26,076 |
| May 18, 2026 | $20.01 | $20.34 | $19.93 | $20.00 | -0.05% | 33,118 |
| May 11, 2026 | $20.14 | $20.41 | $20.01 | $20.01 | -0.99% | 35,687 |
| May 4, 2026 | $20.42 | $20.57 | $20.10 | $20.21 | -0.93% | 79,012 |
| Apr 27, 2026 | $20.22 | $20.58 | $20.21 | $20.40 | +0.39% | 28,843 |
| Apr 20, 2026 | $20.33 | $20.44 | $20.22 | $20.32 | -0.15% | 30,964 |
| Apr 13, 2026 | $20.45 | $20.59 | $20.02 | $20.35 | -0.11% | 111,417 |
| Apr 6, 2026 | $20.06 | $20.46 | $20.02 | $20.37 | +1.10% | 62,529 |
| Mar 30, 2026 | $20.20 | $20.31 | $20.01 | $20.15 | +0.40% | 25,970 |
| Mar 23, 2026 | $20.36 | $20.36 | $20.02 | $20.07 | -0.84% | 28,576 |
| Mar 16, 2026 | $20.38 | $20.58 | $20.20 | $20.24 | -0.64% | 25,289 |
| Mar 9, 2026 | $20.48 | $20.75 | $20.34 | $20.37 | -0.83% | 20,989 |
| Mar 2, 2026 | $20.60 | $20.75 | $20.47 | $20.54 | -0.29% | 29,492 |
| Feb 23, 2026 | $20.59 | $20.84 | $20.55 | $20.60 | +0.10% | 39,083 |
| Feb 17, 2026 | $20.66 | $20.79 | $20.54 | $20.58 | -0.44% | 39,765 |
| Feb 9, 2026 | $20.80 | $20.80 | $20.48 | $20.67 | -0.66% | 236,785 |
| Feb 2, 2026 | $20.92 | $20.92 | $20.75 | $20.81 | +0.13% | 33,352 |
| Jan 26, 2026 | $20.78 | $20.94 | $20.65 | $20.78 | -0.48% | 32,155 |
| Jan 20, 2026 | $20.79 | $20.93 | $20.66 | $20.88 | +0.24% | 18,723 |
| Jan 12, 2026 | $20.71 | $20.99 | $20.61 | $20.83 | +0.34% | 56,496 |
| Jan 5, 2026 | $20.55 | $20.83 | $20.52 | $20.76 | +0.68% | 31,040 |
| Dec 29, 2025 | $20.60 | $20.68 | $20.42 | $20.62 | -0.29% | 32,448 |
| Dec 22, 2025 | $20.52 | $20.68 | $20.40 | $20.68 | +0.53% | 18,219 |
| Dec 15, 2025 | $20.61 | $20.71 | $20.50 | $20.57 | -0.63% | 23,489 |
| Dec 8, 2025 | $20.89 | $20.95 | $20.46 | $20.70 | -0.55% | 26,771 |
| Dec 1, 2025 | $20.67 | $20.92 | $20.65 | $20.82 | -0.07% | 15,468 |
| Nov 24, 2025 | $20.80 | $20.89 | $20.64 | $20.83 | +0.63% | 14,303 |
| Nov 17, 2025 | $20.63 | $20.82 | $20.61 | $20.70 | 0.00% | 30,374 |
| Nov 10, 2025 | $20.78 | $20.83 | $20.55 | $20.70 | -0.72% | 25,226 |
| Nov 3, 2025 | $20.78 | $20.91 | $20.61 | $20.85 | +0.72% | 48,316 |
| Oct 27, 2025 | $20.71 | $20.79 | $20.61 | $20.70 | -0.14% | 27,349 |
| Oct 20, 2025 | $20.70 | $20.77 | $20.54 | $20.73 | +0.48% | 67,094 |
| Oct 13, 2025 | $20.68 | $20.73 | $20.48 | $20.63 | +0.34% | 158,687 |
| Oct 6, 2025 | $20.77 | $20.83 | $20.46 | $20.56 | -0.96% | 40,325 |
| Sep 29, 2025 | $20.87 | $20.98 | $20.65 | $20.76 | -0.10% | 16,278 |
| Sep 22, 2025 | $20.95 | $21.01 | $20.62 | $20.78 | -0.57% | 36,844 |
| Sep 15, 2025 | $21.08 | $21.08 | $20.82 | $20.90 | -0.24% | 43,745 |
| Sep 8, 2025 | $21.13 | $21.55 | $20.87 | $20.95 | -0.85% | 123,505 |
| Sep 2, 2025 | $21.04 | $21.13 | $20.75 | $21.13 | +0.71% | 35,018 |
| Aug 25, 2025 | $21.07 | $21.07 | $20.90 | $20.98 | -0.43% | 17,346 |
| Aug 18, 2025 | $20.85 | $21.07 | $20.80 | $21.07 | +1.06% | 28,829 |
| Aug 11, 2025 | $20.75 | $20.99 | $20.68 | $20.85 | +0.34% | 36,451 |
| Aug 4, 2025 | $20.72 | $20.83 | $20.67 | $20.78 | +0.39% | 18,202 |
| Jul 28, 2025 | $20.66 | $20.87 | $20.63 | $20.70 | +0.10% | 61,855 |
| Jul 21, 2025 | $20.83 | $20.83 | $20.61 | $20.68 | -0.43% | 15,598 |
| Jul 14, 2025 | $20.86 | $20.86 | $20.69 | $20.77 | +0.19% | 10,805 |
| Jul 7, 2025 | $20.94 | $20.94 | $20.66 | $20.73 | -1.14% | 12,076 |
| Jun 30, 2025 | $20.88 | $20.97 | $20.67 | $20.97 | +1.24% | 16,473 |
| Jun 23, 2025 | $20.72 | $21.02 | $20.66 | $20.71 | +0.07% | 25,433 |
| Jun 16, 2025 | $20.69 | $20.84 | $20.61 | $20.70 | -0.19% | 10,463 |
| Jun 9, 2025 | $20.71 | $20.96 | $20.63 | $20.73 | -0.03% | 20,522 |
| Jun 2, 2025 | $20.71 | $20.93 | $20.66 | $20.74 | +0.12% | 10,774 |
| May 27, 2025 | $20.80 | $20.95 | $20.65 | $20.71 | -0.24% | 20,075 |
| May 19, 2025 | $20.86 | $20.94 | $20.55 | $20.77 | -0.65% | 65,127 |
| May 12, 2025 | $21.14 | $21.20 | $20.77 | $20.90 | -0.67% | 50,474 |
| May 5, 2025 | $20.85 | $21.08 | $20.70 | $21.04 | 0.00% | 19,111 |
| Apr 28, 2025 | $20.84 | $21.06 | $20.61 | $21.04 | +0.43% | 42,133 |
| Apr 21, 2025 | $21.06 | $21.41 | $20.70 | $20.95 | -0.29% | 76,346 |
| Apr 14, 2025 | $20.92 | $21.13 | $20.59 | $21.01 | +1.05% | 16,428 |
| Apr 7, 2025 | $20.48 | $21.17 | $20.36 | $20.79 | -1.51% | 40,989 |
| Mar 31, 2025 | $21.48 | $21.49 | $20.63 | $21.11 | -0.98% | 47,977 |
| Mar 24, 2025 | $21.47 | $21.60 | $21.32 | $21.32 | +0.04% | 40,830 |
| Mar 17, 2025 | $21.23 | $21.57 | $21.23 | $21.31 | -1.47% | 51,927 |
| Mar 10, 2025 | $21.29 | $21.68 | $21.23 | $21.63 | +1.55% | 67,850 |
| Mar 3, 2025 | $21.50 | $21.61 | $21.03 | $21.30 | -0.70% | 61,792 |
| Feb 24, 2025 | $20.82 | $21.63 | $20.78 | $21.45 | +2.29% | 87,729 |
| Feb 18, 2025 | $20.79 | $20.97 | $20.74 | $20.97 | +0.82% | 60,809 |
| Feb 10, 2025 | $20.60 | $20.88 | $20.47 | $20.80 | +1.02% | 56,719 |
| Feb 3, 2025 | $20.38 | $20.66 | $20.37 | $20.59 | +0.54% | 37,101 |
| Jan 27, 2025 | $20.63 | $20.63 | $20.37 | $20.48 | -0.49% | 19,621 |
| Jan 21, 2025 | $20.41 | $20.66 | $20.39 | $20.58 | +0.44% | 12,344 |
| Jan 13, 2025 | $20.13 | $20.64 | $20.10 | $20.49 | +1.69% | 37,307 |
| Jan 6, 2025 | $20.36 | $20.40 | $20.13 | $20.15 | -1.18% | 79,166 |
| Dec 30, 2024 | $19.98 | $20.46 | $19.92 | $20.39 | +2.05% | 132,062 |
| Dec 23, 2024 | $20.39 | $20.44 | $19.92 | $19.98 | -2.01% | 99,386 |
| Dec 16, 2024 | $20.76 | $20.91 | $20.17 | $20.39 | -2.11% | 76,836 |
| Dec 9, 2024 | $21.10 | $21.30 | $20.68 | $20.83 | -1.51% | 75,171 |
| Dec 2, 2024 | $21.13 | $21.21 | $20.93 | $21.15 | -0.09% | 44,238 |
| Nov 25, 2024 | $21.21 | $21.21 | $20.91 | $21.17 | +0.38% | 28,588 |
| Nov 18, 2024 | $21.09 | $21.22 | $20.89 | $21.09 | -0.42% | 48,331 |
| Nov 11, 2024 | $21.41 | $21.41 | $20.98 | $21.18 | -1.03% | 87,834 |
| Nov 4, 2024 | $21.62 | $21.65 | $21.21 | $21.40 | -0.65% | 17,774 |
| Oct 28, 2024 | $21.71 | $21.71 | $21.44 | $21.54 | -0.78% | 15,005 |
| Oct 21, 2024 | $21.85 | $21.85 | $21.46 | $21.71 | -0.69% | 16,339 |
| Oct 14, 2024 | $21.90 | $21.91 | $21.62 | $21.86 | -0.23% | 22,792 |
| Oct 7, 2024 | $22.08 | $22.09 | $21.68 | $21.91 | -0.77% | 30,146 |
| Sep 30, 2024 | $22.20 | $22.38 | $21.97 | $22.08 | -0.50% | 35,186 |
| Sep 23, 2024 | $22.15 | $22.22 | $21.96 | $22.19 | +0.14% | 47,678 |
| Sep 16, 2024 | $21.72 | $22.22 | $21.70 | $22.16 | +2.26% | 86,054 |
| Sep 9, 2024 | $21.67 | $21.98 | $21.53 | $21.67 | +0.14% | 90,192 |
| Sep 3, 2024 | $21.17 | $21.68 | $21.17 | $21.64 | +2.22% | 34,267 |
| Aug 26, 2024 | $21.16 | $21.25 | $20.98 | $21.17 | +0.28% | 37,187 |
| Aug 19, 2024 | $20.95 | $21.18 | $20.88 | $21.11 | +0.67% | 42,106 |
| Aug 12, 2024 | $20.80 | $21.03 | $20.76 | $20.97 | +0.38% | 22,245 |
| Aug 5, 2024 | $20.81 | $21.00 | $20.70 | $20.89 | -0.33% | 29,547 |
| Jul 29, 2024 | $20.84 | $20.97 | $20.77 | $20.96 | +0.53% | 16,112 |
| Jul 22, 2024 | $20.72 | $20.86 | $20.70 | $20.85 | +0.48% | 12,796 |
| Jul 15, 2024 | $20.75 | $20.86 | $20.70 | $20.75 | -0.10% | 28,802 |
| Jul 8, 2024 | $20.78 | $20.83 | $20.60 | $20.77 | -0.29% | 32,836 |
| Jul 1, 2024 | $20.75 | $20.84 | $20.74 | $20.83 | -0.10% | 19,281 |
| Jun 24, 2024 | $20.76 | $20.87 | $20.70 | $20.85 | +0.68% | 16,864 |
| Jun 17, 2024 | $20.63 | $20.78 | $20.59 | $20.71 | 0.00% | 32,134 |
| Jun 10, 2024 | $20.89 | $21.03 | $20.56 | $20.71 | -1.15% | 28,429 |
| Jun 3, 2024 | $20.85 | $21.00 | $20.76 | $20.95 | +0.42% | 33,094 |
| May 28, 2024 | $20.94 | $20.94 | $20.76 | $20.86 | -0.08% | 10,802 |
| May 20, 2024 | $20.90 | $20.95 | $20.81 | $20.88 | -0.29% | 26,211 |
| May 13, 2024 | $20.89 | $20.95 | $20.78 | $20.94 | +0.62% | 21,133 |
| May 6, 2024 | $20.80 | $20.92 | $20.72 | $20.81 | -0.29% | 32,948 |
| Apr 29, 2024 | $20.77 | $20.94 | $20.65 | $20.87 | +0.05% | 20,982 |
| Apr 22, 2024 | $20.74 | $20.97 | $20.64 | $20.86 | +0.43% | 13,469 |
| Apr 15, 2024 | $20.95 | $21.04 | $20.46 | $20.77 | -1.10% | 20,981 |
| Apr 8, 2024 | $21.18 | $21.32 | $20.76 | $21.00 | -0.80% | 12,150 |
| Apr 1, 2024 | $21.40 | $21.40 | $21.10 | $21.17 | -0.80% | 10,508 |
| Mar 25, 2024 | $21.33 | $21.40 | $21.25 | $21.34 | -0.05% | 12,256 |
| Mar 18, 2024 | $21.22 | $21.44 | $21.11 | $21.35 | +1.20% | 26,251 |
| Mar 11, 2024 | $21.09 | $21.14 | $20.91 | $21.10 | +0.03% | 12,281 |
| Mar 4, 2024 | $21.21 | $21.47 | $20.91 | $21.09 | -0.33% | 37,677 |
| Feb 26, 2024 | $21.18 | $21.42 | $21.09 | $21.16 | -0.19% | 14,977 |
| Feb 20, 2024 | $21.05 | $21.20 | $21.01 | $21.20 | +0.64% | 21,486 |
| Feb 12, 2024 | $21.18 | $21.18 | $20.83 | $21.07 | -0.73% | 20,140 |
| Feb 5, 2024 | $21.15 | $21.28 | $21.06 | $21.22 | +0.24% | 21,565 |
| Jan 29, 2024 | $21.13 | $21.26 | $20.95 | $21.17 | +0.57% | 54,152 |
| Jan 22, 2024 | $20.82 | $21.06 | $20.73 | $21.05 | +1.06% | 16,926 |
| Jan 16, 2024 | $20.89 | $20.93 | $20.74 | $20.83 | -0.10% | 10,261 |
| Jan 8, 2024 | $20.82 | $20.97 | $20.71 | $20.85 | 0.00% | 20,117 |
| Jan 2, 2024 | $20.77 | $20.89 | $20.77 | $20.85 | +0.43% | 13,576 |
| Dec 26, 2023 | $20.68 | $20.95 | $20.62 | $20.76 | -0.12% | 69,155 |
| Dec 18, 2023 | $20.91 | $20.92 | $20.57 | $20.78 | -0.60% | 48,542 |
| Dec 11, 2023 | $20.58 | $21.27 | $20.45 | $20.91 | +1.55% | 42,810 |
| Dec 4, 2023 | $20.74 | $20.89 | $20.49 | $20.59 | -0.82% | 36,739 |
| Nov 27, 2023 | $20.75 | $20.83 | $20.55 | $20.76 | 0.00% | 45,125 |
| Nov 20, 2023 | $20.79 | $20.81 | $20.65 | $20.76 | +0.10% | 6,828 |
| Nov 13, 2023 | $20.48 | $20.77 | $20.42 | $20.74 | +0.92% | 19,273 |
| Nov 6, 2023 | $20.42 | $20.69 | $20.42 | $20.55 | -0.19% | 6,707 |
| Oct 30, 2023 | $20.39 | $20.59 | $20.31 | $20.59 | +0.98% | 8,546 |
| Oct 23, 2023 | $20.60 | $20.60 | $20.31 | $20.39 | -0.83% | 11,844 |
| Oct 16, 2023 | $20.63 | $20.64 | $20.37 | $20.56 | -0.58% | 7,742 |
| Oct 9, 2023 | $20.38 | $20.75 | $20.36 | $20.68 | +1.08% | 36,850 |
| Oct 2, 2023 | $20.52 | $20.68 | $20.40 | $20.46 | -1.16% | 27,610 |
| Sep 25, 2023 | $20.76 | $20.77 | $20.38 | $20.70 | -0.29% | 19,301 |
| Sep 18, 2023 | $20.95 | $21.00 | $20.65 | $20.76 | -1.14% | 16,424 |
| Sep 11, 2023 | $20.98 | $21.10 | $20.86 | $21.00 | +0.05% | 19,298 |
| Sep 5, 2023 | $21.00 | $21.15 | $20.80 | $20.99 | -1.46% | 8,719 |
| Aug 28, 2023 | $21.13 | $21.30 | $21.00 | $21.30 | +1.09% | 19,419 |
| Aug 21, 2023 | $21.05 | $21.17 | $21.00 | $21.07 | -0.19% | 10,695 |
| Aug 14, 2023 | $21.18 | $21.18 | $21.00 | $21.11 | -0.38% | 52,297 |
| Aug 7, 2023 | $21.10 | $21.21 | $21.05 | $21.19 | +0.05% | 8,615 |
| Jul 31, 2023 | $21.18 | $21.26 | $21.03 | $21.18 | -0.66% | 30,493 |
| Jul 24, 2023 | $21.22 | $21.36 | $21.10 | $21.32 | +0.33% | 19,574 |
| Jul 17, 2023 | $21.26 | $21.36 | $20.86 | $21.25 | -0.47% | 30,163 |
| Jul 10, 2023 | $21.20 | $21.45 | $21.15 | $21.35 | +0.80% | 33,858 |
| Jul 3, 2023 | $21.08 | $21.35 | $21.00 | $21.18 | +0.14% | 5,988 |
| Jun 26, 2023 | $21.10 | $21.18 | $21.01 | $21.15 | 0.00% | 5,926 |
| Jun 20, 2023 | $21.02 | $21.19 | $21.02 | $21.15 | +0.14% | 5,629 |
| Jun 12, 2023 | $21.19 | $21.24 | $20.93 | $21.12 | -0.33% | 17,859 |
| Jun 5, 2023 | $21.47 | $21.60 | $21.01 | $21.19 | -1.21% | 14,356 |
| May 30, 2023 | $21.33 | $21.50 | $21.25 | $21.45 | +0.33% | 14,810 |
| May 22, 2023 | $21.19 | $21.41 | $21.10 | $21.38 | +0.61% | 59,726 |
| May 15, 2023 | $21.20 | $21.25 | $20.92 | $21.25 | +0.24% | 40,237 |
| May 8, 2023 | $20.94 | $21.20 | $20.93 | $21.20 | +0.52% | 24,698 |
| May 1, 2023 | $21.12 | $21.21 | $20.86 | $21.09 | -0.47% | 27,833 |
| Apr 24, 2023 | $21.31 | $21.31 | $21.05 | $21.19 | -0.56% | 41,650 |
| Apr 17, 2023 | $21.34 | $21.40 | $21.19 | $21.31 | -0.23% | 22,339 |
| Apr 10, 2023 | $21.25 | $21.40 | $21.13 | $21.36 | +0.52% | 18,282 |
| Apr 3, 2023 | $21.05 | $21.30 | $21.04 | $21.25 | +1.00% | 12,867 |
| Mar 27, 2023 | $21.26 | $21.28 | $20.84 | $21.04 | +0.10% | 27,037 |
| Mar 20, 2023 | $21.22 | $21.22 | $20.87 | $21.02 | -0.57% | 30,309 |
| Mar 13, 2023 | $20.98 | $21.28 | $20.62 | $21.14 | +0.62% | 40,869 |
| Mar 6, 2023 | $21.52 | $21.52 | $20.85 | $21.01 | -2.35% | 67,993 |
| Feb 27, 2023 | $21.63 | $21.63 | $21.14 | $21.52 | -0.67% | 47,027 |
| Feb 21, 2023 | $21.45 | $21.75 | $21.16 | $21.66 | -0.05% | 64,770 |
| Feb 13, 2023 | $22.03 | $22.03 | $21.34 | $21.67 | -1.63% | 101,044 |
| Feb 6, 2023 | $22.34 | $22.34 | $21.98 | $22.03 | -1.54% | 12,711 |
| Jan 30, 2023 | $22.28 | $22.60 | $22.22 | $22.37 | +0.42% | 34,358 |
| Jan 23, 2023 | $22.20 | $22.33 | $21.97 | $22.28 | +0.45% | 34,183 |
| Jan 17, 2023 | $21.90 | $22.47 | $21.85 | $22.18 | +1.37% | 27,261 |
| Jan 9, 2023 | $21.75 | $21.96 | $21.29 | $21.88 | +0.69% | 50,024 |
| Jan 3, 2023 | $21.01 | $21.74 | $20.84 | $21.73 | +4.35% | 33,146 |
| Dec 27, 2022 | $21.02 | $21.10 | $20.76 | $20.82 | -1.21% | 30,820 |
| Dec 19, 2022 | $21.59 | $21.59 | $21.00 | $21.08 | -2.41% | 26,662 |
| Dec 12, 2022 | $21.49 | $21.72 | $21.29 | $21.60 | +0.05% | 34,044 |
| Dec 5, 2022 | $22.03 | $22.04 | $21.25 | $21.59 | -2.44% | 23,894 |
| Nov 28, 2022 | $21.42 | $22.13 | $21.29 | $22.13 | +2.74% | 26,702 |
| Nov 21, 2022 | $21.36 | $21.72 | $21.33 | $21.54 | -0.83% | 16,827 |
| Nov 14, 2022 | $21.65 | $21.76 | $21.20 | $21.72 | -0.05% | 22,733 |
| Nov 7, 2022 | $21.23 | $21.91 | $20.91 | $21.73 | +2.65% | 37,695 |
| Oct 31, 2022 | $21.32 | $21.43 | $21.12 | $21.17 | -0.80% | 12,363 |
| Oct 24, 2022 | $21.59 | $21.75 | $21.26 | $21.34 | -0.35% | 33,246 |
| Oct 17, 2022 | $22.17 | $22.17 | $21.28 | $21.42 | -2.66% | 9,862 |
| Oct 10, 2022 | $22.04 | $22.34 | $21.71 | $22.00 | -1.70% | 10,571 |
| Oct 3, 2022 | $22.57 | $22.79 | $22.03 | $22.38 | +0.31% | 17,475 |
| Sep 26, 2022 | $22.74 | $22.74 | $21.55 | $22.31 | -1.37% | 23,916 |
| Sep 19, 2022 | $23.43 | $23.43 | $22.41 | $22.62 | -3.08% | 19,212 |
| Sep 12, 2022 | $23.50 | $23.59 | $23.13 | $23.34 | -0.90% | 9,949 |
| Sep 6, 2022 | $23.78 | $23.78 | $23.49 | $23.55 | -0.55% | 8,762 |
| Aug 29, 2022 | $23.53 | $23.97 | $23.47 | $23.68 | +0.25% | 6,918 |
| Aug 22, 2022 | $24.07 | $24.09 | $23.62 | $23.62 | -2.09% | 17,092 |
| Aug 15, 2022 | $24.12 | $24.23 | $23.91 | $24.12 | -0.11% | 19,673 |
| Aug 8, 2022 | $23.99 | $24.19 | $23.90 | $24.15 | +1.00% | 19,098 |
| Aug 1, 2022 | $24.08 | $24.34 | $23.90 | $23.91 | -0.54% | 33,383 |
| Jul 25, 2022 | $23.80 | $24.04 | $23.48 | $24.04 | +0.29% | 12,385 |
| Jul 18, 2022 | $23.74 | $23.98 | $23.43 | $23.97 | +1.91% | 10,126 |
| Jul 11, 2022 | $23.25 | $23.61 | $23.06 | $23.52 | +0.26% | 25,430 |
| Jul 5, 2022 | $23.53 | $23.67 | $23.22 | $23.46 | -0.80% | 20,139 |
| Jun 27, 2022 | $23.61 | $23.83 | $23.08 | $23.65 | +0.53% | 21,253 |
| Jun 21, 2022 | $23.26 | $23.76 | $23.26 | $23.53 | +0.24% | 13,001 |
| Jun 13, 2022 | $23.33 | $23.77 | $22.97 | $23.47 | -0.59% | 18,053 |
| Jun 6, 2022 | $24.15 | $24.15 | $23.61 | $23.61 | -2.28% | 15,448 |
| May 31, 2022 | $24.12 | $24.40 | $23.73 | $24.16 | -0.37% | 9,182 |
| May 23, 2022 | $23.57 | $24.36 | $23.13 | $24.25 | +1.63% | 17,831 |
| May 16, 2022 | $23.58 | $23.86 | $23.20 | $23.86 | +2.84% | 15,304 |
| May 9, 2022 | $23.06 | $23.69 | $23.00 | $23.20 | +0.13% | 12,628 |
| May 2, 2022 | $23.11 | $23.78 | $23.01 | $23.17 | -1.39% | 27,652 |
| Apr 25, 2022 | $24.00 | $24.10 | $23.49 | $23.50 | -2.10% | 26,674 |
| Apr 18, 2022 | $24.37 | $24.52 | $23.95 | $24.00 | -1.64% | 40,213 |
| Apr 11, 2022 | $24.84 | $24.84 | $23.98 | $24.40 | -1.77% | 18,340 |
| Apr 4, 2022 | $25.02 | $25.03 | $24.53 | $24.84 | -0.74% | 21,981 |
| Mar 28, 2022 | $24.98 | $25.14 | $24.90 | $25.03 | +0.34% | 15,470 |
| Mar 21, 2022 | $25.16 | $25.18 | $24.87 | $24.94 | -0.87% | 27,254 |
| Mar 14, 2022 | $24.97 | $25.28 | $24.89 | $25.16 | +1.00% | 25,308 |
| Mar 7, 2022 | $25.34 | $25.51 | $24.91 | $24.91 | -1.70% | 25,775 |
| Feb 28, 2022 | $25.09 | $25.55 | $25.09 | $25.34 | -0.28% | 18,582 |
| Feb 22, 2022 | $25.40 | $25.41 | $25.12 | $25.41 | -0.31% | 13,748 |
| Feb 14, 2022 | $25.31 | $25.55 | $25.15 | $25.49 | +0.86% | 22,049 |
| Feb 7, 2022 | $25.64 | $25.88 | $25.25 | $25.27 | -1.60% | 28,119 |
| Jan 31, 2022 | $25.87 | $25.96 | $25.49 | $25.68 | -0.08% | 39,414 |
| Jan 24, 2022 | $26.02 | $26.18 | $25.58 | $25.70 | -1.43% | 32,948 |
| Jan 18, 2022 | $26.16 | $26.29 | $26.02 | $26.07 | -0.15% | 32,446 |
| Jan 10, 2022 | $26.00 | $26.23 | $25.93 | $26.11 | +0.43% | 13,773 |
| Jan 3, 2022 | $26.30 | $26.39 | $25.91 | $26.00 | -1.25% | 9,363 |
| Dec 27, 2021 | $26.25 | $26.34 | $26.08 | $26.33 | +0.27% | 15,318 |
| Dec 20, 2021 | $26.13 | $26.26 | $26.13 | $26.26 | +0.52% | 13,301 |
| Dec 13, 2021 | $26.10 | $26.22 | $25.96 | $26.13 | -0.48% | 32,558 |
| Dec 6, 2021 | $26.36 | $26.38 | $26.15 | $26.25 | +0.25% | 13,546 |
| Nov 29, 2021 | $26.13 | $26.21 | $26.04 | $26.19 | +0.40% | 17,035 |
| Nov 22, 2021 | $26.17 | $26.17 | $26.02 | $26.08 | +0.08% | 22,859 |
| Nov 15, 2021 | $26.06 | $26.16 | $25.97 | $26.06 | -0.38% | 18,188 |
| Nov 8, 2021 | $26.21 | $26.27 | $26.03 | $26.16 | -0.42% | 15,812 |
| Nov 1, 2021 | $26.34 | $26.35 | $26.24 | $26.27 | +0.02% | 13,631 |
| Oct 25, 2021 | $26.32 | $26.45 | $26.17 | $26.27 | -0.48% | 12,369 |
| Oct 18, 2021 | $26.39 | $26.54 | $26.25 | $26.39 | -0.03% | 10,307 |
| Oct 11, 2021 | $26.12 | $26.40 | $26.05 | $26.40 | +0.69% | 37,097 |
| Oct 4, 2021 | $26.49 | $26.49 | $26.04 | $26.22 | -1.02% | 23,698 |
| Sep 27, 2021 | $26.15 | $26.50 | $26.11 | $26.49 | +0.84% | 25,018 |
| Sep 20, 2021 | $26.10 | $26.27 | $26.07 | $26.27 | +0.38% | 19,253 |
| Sep 13, 2021 | $26.15 | $26.24 | $26.10 | $26.17 | +0.19% | 11,380 |
| Sep 7, 2021 | $26.40 | $26.48 | $26.08 | $26.12 | -1.32% | 9,078 |
| Aug 30, 2021 | $26.34 | $26.47 | $26.27 | $26.47 | +0.88% | 16,056 |
| Aug 23, 2021 | $26.23 | $26.34 | $26.16 | $26.24 | -0.17% | 23,963 |
| Aug 16, 2021 | $26.25 | $26.34 | $26.06 | $26.29 | +0.17% | 25,893 |
| Aug 9, 2021 | $26.22 | $26.29 | $26.00 | $26.24 | +0.10% | 26,423 |
| Aug 2, 2021 | $26.15 | $26.23 | $26.15 | $26.22 | +0.10% | 13,383 |
| Jul 26, 2021 | $26.15 | $26.28 | $26.04 | $26.19 | -0.38% | 18,792 |
| Jul 19, 2021 | $26.22 | $26.29 | $26.16 | $26.29 | +0.06% | 9,925 |
| Jul 12, 2021 | $26.26 | $26.31 | $26.20 | $26.27 | +0.05% | 8,688 |
| Jul 6, 2021 | $26.12 | $26.31 | $26.12 | $26.26 | +0.15% | 7,993 |
| Jun 28, 2021 | $26.19 | $26.25 | $26.11 | $26.22 | +0.38% | 8,736 |
| Jun 21, 2021 | $26.19 | $26.24 | $26.10 | $26.12 | -0.11% | 11,655 |
| Jun 14, 2021 | $26.15 | $26.15 | $26.02 | $26.15 | +0.01% | 11,027 |
| Jun 7, 2021 | $26.30 | $26.37 | $26.01 | $26.15 | -0.51% | 13,464 |
| Jun 1, 2021 | $26.14 | $26.29 | $26.14 | $26.28 | +0.74% | 19,988 |
| May 24, 2021 | $26.10 | $26.14 | $26.02 | $26.09 | +0.04% | 18,665 |
| May 17, 2021 | $26.09 | $26.10 | $25.94 | $26.08 | +0.19% | 6,824 |
| May 10, 2021 | $26.09 | $26.15 | $25.88 | $26.03 | -0.45% | 35,365 |
| May 3, 2021 | $26.16 | $26.17 | $26.06 | $26.15 | +0.22% | 9,981 |
| Apr 26, 2021 | $26.19 | $26.19 | $26.06 | $26.09 | -0.31% | 11,063 |
| Apr 19, 2021 | $26.11 | $26.22 | $26.09 | $26.17 | +0.11% | 15,351 |
| Apr 12, 2021 | $26.10 | $26.15 | $26.01 | $26.14 | +0.42% | 8,754 |
| Apr 5, 2021 | $26.10 | $26.17 | $26.02 | $26.03 | -0.53% | 17,677 |
| Mar 29, 2021 | $26.20 | $26.20 | $26.00 | $26.17 | +0.65% | 3,504 |
| Mar 22, 2021 | $25.98 | $26.16 | $25.82 | $26.00 | +0.31% | 10,572 |
| Mar 15, 2021 | $25.89 | $25.93 | $25.78 | $25.92 | +0.39% | 14,341 |
| Mar 8, 2021 | $26.02 | $26.15 | $25.71 | $25.82 | -0.77% | 20,531 |
| Mar 1, 2021 | $25.98 | $26.05 | $25.91 | $26.02 | +0.15% | 11,848 |
| Feb 22, 2021 | $26.20 | $26.27 | $25.90 | $25.98 | -0.84% | 22,561 |
| Feb 16, 2021 | $26.20 | $26.25 | $26.17 | $26.20 | -0.18% | 11,931 |
| Feb 8, 2021 | $26.25 | $26.31 | $26.20 | $26.25 | +0.18% | 16,411 |
| Feb 1, 2021 | $26.25 | $26.33 | $26.15 | $26.20 | -0.38% | 21,544 |
| Jan 25, 2021 | $26.22 | $26.30 | $26.20 | $26.30 | +0.19% | 5,588 |
| Jan 19, 2021 | $26.31 | $26.34 | $26.23 | $26.25 | +0.10% | 6,327 |
| Jan 11, 2021 | $26.18 | $26.32 | $26.16 | $26.22 | -0.06% | 12,425 |
| Jan 4, 2021 | $26.30 | $26.32 | $26.18 | $26.24 | -0.04% | 18,932 |
| Dec 28, 2020 | $26.25 | $26.31 | $26.17 | $26.25 | +0.31% | 13,374 |
| Dec 21, 2020 | $26.20 | $26.32 | $26.17 | $26.17 | -0.49% | 13,358 |
| Dec 14, 2020 | $26.24 | $26.32 | $26.05 | $26.30 | +0.23% | 17,172 |
| Dec 7, 2020 | $26.34 | $26.47 | $26.14 | $26.24 | -0.52% | 10,938 |
| Nov 30, 2020 | $26.43 | $26.45 | $26.30 | $26.38 | -0.16% | 12,067 |
| Nov 23, 2020 | $26.31 | $26.42 | $26.31 | $26.42 | +0.34% | 10,539 |
| Nov 16, 2020 | $26.27 | $26.39 | $26.27 | $26.33 | -0.02% | 3,937 |
| Nov 9, 2020 | $26.24 | $26.34 | $26.20 | $26.34 | +0.74% | 14,466 |
| Nov 2, 2020 | $26.19 | $26.28 | $25.94 | $26.14 | +0.23% | 19,380 |
| Oct 26, 2020 | $26.08 | $26.23 | $25.95 | $26.08 | +0.32% | 26,117 |
| Oct 19, 2020 | $26.04 | $26.20 | $25.99 | $26.00 | -0.15% | 11,656 |
| Oct 12, 2020 | $26.08 | $26.17 | $26.04 | $26.04 | -0.15% | 7,088 |
| Oct 5, 2020 | $26.05 | $26.18 | $25.84 | $26.08 | +0.30% | 15,964 |
| Sep 28, 2020 | $25.92 | $26.05 | $25.81 | $26.00 | +0.51% | 15,446 |
| Sep 21, 2020 | $25.84 | $25.91 | $25.65 | $25.87 | -0.19% | 11,151 |
| Sep 14, 2020 | $25.85 | $25.95 | $25.78 | $25.92 | +0.17% | 17,391 |
| Sep 8, 2020 | $26.18 | $26.19 | $25.83 | $25.88 | -0.86% | 10,164 |
| Aug 31, 2020 | $26.17 | $26.22 | $26.01 | $26.10 | +0.19% | 33,703 |
| Aug 24, 2020 | $26.09 | $26.17 | $25.97 | $26.05 | -0.19% | 11,919 |
| Aug 17, 2020 | $25.98 | $26.11 | $25.95 | $26.10 | +0.54% | 6,319 |
| Aug 10, 2020 | $25.97 | $25.98 | $25.80 | $25.96 | 0.00% | 9,939 |
| Aug 3, 2020 | $25.74 | $25.98 | $25.71 | $25.96 | +0.72% | 23,795 |
| Jul 27, 2020 | $25.67 | $25.82 | $25.64 | $25.77 | +0.37% | 14,338 |
| Jul 20, 2020 | $25.55 | $25.68 | $25.52 | $25.68 | +0.63% | 8,232 |
| Jul 13, 2020 | $25.50 | $25.59 | $25.48 | $25.52 | +0.16% | 12,193 |
| Jul 6, 2020 | $25.55 | $25.57 | $25.44 | $25.48 | -0.47% | 16,706 |
| Jun 29, 2020 | $25.34 | $25.60 | $25.26 | $25.60 | +0.98% | 8,090 |
| Jun 22, 2020 | $25.45 | $25.45 | $25.30 | $25.35 | -0.34% | 14,638 |
| Jun 15, 2020 | $25.27 | $25.45 | $25.18 | $25.44 | +0.46% | 15,060 |
| Jun 8, 2020 | $25.77 | $25.77 | $25.31 | $25.32 | -1.56% | 25,294 |
| Jun 1, 2020 | $25.34 | $25.85 | $25.34 | $25.72 | +1.86% | 18,306 |
| May 26, 2020 | $25.20 | $25.34 | $25.10 | $25.25 | +0.20% | 44,130 |
| May 18, 2020 | $25.10 | $25.23 | $24.97 | $25.20 | +0.91% | 25,524 |
| May 11, 2020 | $25.09 | $25.29 | $24.93 | $24.97 | -0.35% | 32,815 |
| May 4, 2020 | $25.06 | $25.10 | $24.90 | $25.06 | -0.04% | 25,207 |
| Apr 27, 2020 | $25.00 | $25.38 | $24.84 | $25.07 | +0.56% | 31,467 |
| Apr 20, 2020 | $24.85 | $25.00 | $24.72 | $24.93 | +0.34% | 45,279 |
| Apr 13, 2020 | $24.76 | $24.96 | $24.47 | $24.85 | -0.62% | 24,442 |
| Apr 6, 2020 | $23.89 | $25.00 | $23.65 | $25.00 | +6.16% | 36,095 |
| Mar 30, 2020 | $23.55 | $24.35 | $22.51 | $23.55 | -0.04% | 68,033 |
| Mar 23, 2020 | $22.00 | $24.35 | $21.24 | $23.56 | +6.22% | 121,412 |
| Mar 16, 2020 | $23.73 | $24.33 | $20.00 | $22.18 | -10.29% | 105,999 |
| Mar 9, 2020 | $25.43 | $25.66 | $23.65 | $24.72 | -4.73% | 111,169 |
| Mar 2, 2020 | $25.60 | $26.24 | $25.60 | $25.95 | +1.37% | 31,482 |
| Feb 24, 2020 | $26.45 | $26.52 | $25.28 | $25.60 | -3.18% | 59,437 |
| Feb 18, 2020 | $26.50 | $26.59 | $26.44 | $26.44 | -0.60% | 9,718 |
| Feb 10, 2020 | $26.45 | $26.60 | $26.42 | $26.60 | +0.58% | 19,287 |
| Feb 3, 2020 | $26.46 | $26.59 | $26.40 | $26.45 | -0.03% | 17,210 |
| Jan 27, 2020 | $26.42 | $26.51 | $26.30 | $26.46 | +0.13% | 19,500 |
| Jan 21, 2020 | $26.50 | $26.51 | $26.39 | $26.42 | -0.30% | 4,967 |
| Jan 13, 2020 | $26.23 | $26.50 | $26.10 | $26.50 | +1.15% | 39,400 |
| Jan 6, 2020 | $26.10 | $26.30 | $25.99 | $26.20 | +0.42% | 11,957 |
| Dec 30, 2019 | $25.81 | $26.11 | $25.80 | $26.09 | +0.75% | 27,723 |
| Dec 23, 2019 | $25.71 | $25.95 | $25.71 | $25.90 | +0.75% | 6,179 |
| Dec 16, 2019 | $25.68 | $25.78 | $25.67 | $25.70 | +0.11% | 12,571 |
| Dec 9, 2019 | $25.84 | $25.91 | $25.61 | $25.67 | -0.63% | 24,917 |
| Dec 2, 2019 | $25.78 | $25.84 | $25.76 | $25.84 | +0.14% | 17,771 |
| Nov 25, 2019 | $25.70 | $25.80 | $25.69 | $25.80 | +0.20% | 16,693 |
| Nov 18, 2019 | $25.66 | $25.80 | $25.66 | $25.75 | -0.01% | 37,229 |
| Nov 11, 2019 | $25.65 | $25.75 | $25.62 | $25.75 | +0.51% | 38,051 |
| Nov 4, 2019 | $25.76 | $25.91 | $25.62 | $25.62 | -0.78% | 25,501 |
| Oct 28, 2019 | $25.78 | $25.90 | $25.63 | $25.82 | +0.18% | 29,410 |
| Oct 21, 2019 | $25.68 | $25.86 | $25.62 | $25.77 | +0.56% | 58,560 |
| Oct 14, 2019 | $25.70 | $25.89 | $25.62 | $25.63 | -0.29% | 39,405 |
| Oct 7, 2019 | $25.62 | $25.76 | $25.57 | $25.71 | -0.14% | 22,626 |
| Sep 30, 2019 | $25.70 | $25.75 | $25.53 | $25.74 | +0.19% | 36,902 |
| Sep 23, 2019 | $25.69 | $25.79 | $25.56 | $25.69 | +0.05% | 36,720 |
| Sep 16, 2019 | $25.72 | $25.80 | $25.45 | $25.68 | +0.15% | 35,631 |
| Sep 9, 2019 | $25.97 | $26.09 | $25.45 | $25.64 | -1.54% | 53,250 |
| Sep 3, 2019 | $25.74 | $26.05 | $25.74 | $26.04 | 0.00% | 20,591 |
| Aug 26, 2019 | $26.01 | $26.04 | $25.33 | $26.04 | +0.46% | 22,829 |
| Aug 19, 2019 | $25.67 | $26.00 | $25.66 | $25.92 | +0.72% | 13,405 |
| Aug 12, 2019 | $25.65 | $25.79 | $25.59 | $25.74 | +0.37% | 38,528 |
| Aug 5, 2019 | $25.59 | $25.70 | $25.46 | $25.64 | +0.04% | 14,657 |
| Jul 29, 2019 | $25.65 | $25.70 | $25.57 | $25.63 | +0.35% | 33,222 |
| Jul 22, 2019 | $25.75 | $25.88 | $25.51 | $25.54 | -1.28% | 46,224 |
| Jul 15, 2019 | $25.33 | $26.05 | $25.28 | $25.87 | +2.25% | 76,415 |
| Jul 8, 2019 | $25.22 | $25.34 | $25.21 | $25.30 | +0.04% | 20,027 |
| Jul 1, 2019 | $25.25 | $25.30 | $25.16 | $25.29 | +0.43% | 17,658 |
| Jun 24, 2019 | $25.14 | $25.25 | $25.06 | $25.18 | +0.20% | 144,285 |
| Jun 17, 2019 | $24.94 | $25.13 | $24.84 | $25.13 | +1.13% | 96,449 |
| Jun 10, 2019 | $25.15 | $25.25 | $24.71 | $24.85 | -1.19% | 55,340 |
| Jun 3, 2019 | $24.92 | $25.15 | $24.84 | $25.15 | +0.92% | 74,779 |
| May 28, 2019 | $24.63 | $24.92 | $24.63 | $24.92 | +0.98% | 111,029 |
| May 20, 2019 | $24.82 | $24.82 | $24.51 | $24.68 | -0.46% | 99,243 |
| May 13, 2019 | $24.59 | $24.82 | $24.50 | $24.79 | +0.42% | 368,208 |
| May 6, 2019 | $24.53 | $24.72 | $24.52 | $24.69 | +0.49% | 48,533 |
| Apr 29, 2019 | $24.39 | $24.57 | $24.39 | $24.57 | +0.12% | 57,427 |
| Apr 22, 2019 | $24.31 | $24.54 | $24.31 | $24.54 | +0.57% | 80,478 |
| Apr 15, 2019 | $24.29 | $24.41 | $24.22 | $24.40 | +0.45% | 119,110 |
| Apr 8, 2019 | $24.10 | $24.40 | $24.06 | $24.29 | +0.75% | 121,937 |
| Apr 1, 2019 | $23.92 | $24.11 | $23.90 | $24.11 | +1.52% | 314,246 |
| Mar 25, 2019 | $24.15 | $24.21 | $23.70 | $23.75 | -1.53% | 912,139 |
| Mar 18, 2019 | $24.05 | $24.12 | $23.87 | $24.12 | +0.09% | 79,983 |
| Mar 11, 2019 | $23.77 | $24.14 | $23.73 | $24.10 | +1.01% | 67,002 |
| Mar 4, 2019 | $24.00 | $24.28 | $23.69 | $23.86 | -0.80% | 64,276 |
| Feb 25, 2019 | $24.08 | $24.20 | $23.72 | $24.05 | +0.29% | 94,192 |
| Feb 19, 2019 | $23.83 | $24.08 | $23.83 | $23.98 | -0.08% | 34,427 |
| Feb 11, 2019 | $23.80 | $24.04 | $23.71 | $24.00 | +1.10% | 55,480 |
| Feb 4, 2019 | $24.03 | $24.14 | $23.65 | $23.74 | -1.45% | 55,170 |
| Jan 28, 2019 | $23.56 | $24.14 | $23.45 | $24.09 | +2.42% | 47,775 |
| Jan 22, 2019 | $23.35 | $23.64 | $23.25 | $23.52 | +0.72% | 57,246 |
| Jan 14, 2019 | $23.54 | $23.62 | $23.18 | $23.35 | -1.17% | 100,019 |
| Jan 7, 2019 | $23.48 | $23.63 | $23.19 | $23.63 | +1.24% | 57,780 |
| Dec 31, 2018 | $23.10 | $23.47 | $22.80 | $23.34 | +2.10% | 95,548 |
| Dec 24, 2018 | $23.04 | $23.04 | $22.71 | $22.86 | -0.87% | 130,778 |
| Dec 17, 2018 | $23.35 | $23.39 | $22.79 | $23.06 | -1.60% | 132,763 |
| Dec 10, 2018 | $23.73 | $23.91 | $23.40 | $23.44 | -1.31% | 60,865 |
| Dec 3, 2018 | $24.01 | $24.01 | $23.51 | $23.75 | -0.81% | 58,428 |
| Nov 26, 2018 | $24.00 | $24.27 | $23.75 | $23.94 | -0.21% | 41,288 |
| Nov 19, 2018 | $24.29 | $24.30 | $23.98 | $23.99 | -1.24% | 24,051 |
| Nov 12, 2018 | $24.39 | $24.41 | $24.19 | $24.29 | -0.41% | 27,489 |
| Nov 5, 2018 | $24.62 | $24.68 | $24.19 | $24.39 | -0.97% | 36,178 |
| Oct 29, 2018 | $24.70 | $24.90 | $24.44 | $24.63 | -0.24% | 115,786 |
| Oct 22, 2018 | $24.50 | $24.80 | $24.25 | $24.69 | +0.37% | 101,877 |
| Oct 15, 2018 | $24.65 | $24.75 | $24.38 | $24.60 | -0.32% | 869,735 |
| Oct 8, 2018 | $24.34 | $24.72 | $23.79 | $24.68 | +1.31% | 223,194 |
| Oct 1, 2018 | $24.84 | $24.89 | $23.45 | $24.36 | -2.05% | 152,425 |
| Sep 24, 2018 | $24.85 | $24.96 | $24.73 | $24.87 | +0.10% | 141,165 |
| Sep 17, 2018 | $24.85 | $25.02 | $24.74 | $24.85 | -0.02% | 401,407 |
| Sep 10, 2018 | $24.85 | $25.00 | $24.76 | $24.85 | +0.16% | 1,039,712 |
| Sep 5, 2018 | $24.75 | $24.87 | $24.75 | $24.81 | – | 3,890,525 |
Seasonality
NCZ.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 | 2.0% | -0.8% | -0.3% | -0.4% | 0.7% | 0.9% | 0.4% | 0.3% | -0.7% | -1.0% | -0.2% | -0.7% |
| Months up | 7 of 8 | 2 of 8 | 4 of 8 | 5 of 8 | 5 of 8 | 7 of 8 | 4 of 8 | 5 of 8 | 2 of 8 | 2 of 9 | 4 of 8 | 4 of 8 |
| 2026 | 1.2% | -0.9% | -0.4% | 1.1% | -0.9% | 2.4% | -1.1% | -2.6% | -5.2% | -0.4% | ||
| 2025 | 1.1% | 4.7% | 1.6% | -2.8% | -0.6% | 2.3% | -0.7% | 1.4% | 0.9% | -0.6% | 0.6% | 0.3% |
| 2024 | 1.3% | 0.9% | 2.2% | -2.5% | 0.3% | 1.6% | -0.2% | 1.7% | 6.4% | -2.3% | -2.2% | -2.8% |
| 2023 | 6.9% | -3.4% | -0.5% | 0.7% | 1.0% | 0.4% | 0.5% | -0.8% | -0.2% | -1.6% | 1.2% | 2.4% |
| 2022 | -1.7% | -2.0% | 0.4% | -6.4% | 3.4% | -1.7% | 2.1% | -1.2% | -4.7% | -4.9% | 1.7% | -2.0% |
| 2021 | 0.2% | -1.2% | 0.1% | 0.3% | 0.0% | 0.6% | -0.2% | 0.8% | -0.2% | -0.4% | -0.8% | 1.1% |
| 2020 | 1.9% | -3.2% | -4.9% | 3.2% | 0.5% | 0.8% | 1.3% | 1.4% | -0.9% | 0.7% | 1.3% | -0.7% |
| 2019 | 5.3% | -1.0% | -0.7% | 3.3% | 1.6% | 1.0% | 1.8% | 1.6% | -1.6% | 0.8% | -0.1% | 0.6% |
| 2018 | -0.4% | -3.3% | -4.3% |