UBS AG (PFFL) stock
PFFLNYSENational Commercial BanksFiscal year ends December 31Also trades as AMUB, BDCX, BDCZ, CEFD, HDLB, IFED, MLPB, MLPR, MVRL, SMHB, UCIB
$6.31−0.05 (-0.80%)
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
$6.31
-0.80% on the day
52-week range
$6.25 – $9.00
-29.9% from the high
Change over 52 weeks
-26.8%
From $8.62 on Oct 30, 2025
Average volume
2,177
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $6.44 | $6.54 | $6.25 | $6.31 | -1.78% | 14,650 |
| Oct 19, 2026 | $6.44 | $6.45 | $6.29 | $6.42 | -1.37% | 26,797 |
| Oct 12, 2026 | $6.62 | $6.62 | $6.44 | $6.51 | -2.54% | 8,583 |
| Oct 5, 2026 | $6.73 | $6.78 | $6.63 | $6.68 | -2.12% | 1,970 |
| Sep 28, 2026 | $6.80 | $6.89 | $6.63 | $6.82 | -1.10% | 11,771 |
| Sep 21, 2026 | $7.05 | $7.08 | $6.86 | $6.90 | -2.67% | 5,493 |
| Sep 14, 2026 | $7.00 | $7.13 | $6.97 | $7.09 | -1.25% | 5,504 |
| Sep 8, 2026 | $7.29 | $7.29 | $7.07 | $7.18 | -1.38% | 13,177 |
| Aug 31, 2026 | $7.35 | $7.35 | $7.21 | $7.28 | -1.43% | 8,094 |
| Aug 24, 2026 | $7.28 | $7.47 | $7.28 | $7.39 | +0.82% | 3,909 |
| Aug 17, 2026 | $7.45 | $7.45 | $7.32 | $7.33 | -2.20% | 19,535 |
| Aug 10, 2026 | $7.49 | $7.49 | $7.40 | $7.49 | +0.52% | 8,041 |
| Aug 3, 2026 | $7.47 | $7.63 | $7.40 | $7.45 | -0.29% | 10,350 |
| Jul 27, 2026 | $7.41 | $7.51 | $7.35 | $7.47 | +0.94% | 8,265 |
| Jul 20, 2026 | $7.48 | $7.50 | $7.25 | $7.40 | -1.56% | 14,145 |
| Jul 13, 2026 | $7.51 | $7.60 | $7.30 | $7.52 | -0.54% | 5,064 |
| Jul 6, 2026 | $7.62 | $7.69 | $7.48 | $7.56 | -0.57% | 12,343 |
| Jun 29, 2026 | $7.43 | $7.67 | $7.38 | $7.60 | +1.33% | 11,222 |
| Jun 22, 2026 | $7.70 | $7.70 | $7.38 | $7.50 | -4.03% | 22,503 |
| Jun 15, 2026 | $7.79 | $7.85 | $7.78 | $7.82 | +1.16% | 8,863 |
| Jun 8, 2026 | $7.79 | $7.88 | $7.72 | $7.73 | -0.96% | 13,519 |
| Jun 1, 2026 | $8.00 | $8.00 | $7.78 | $7.81 | -2.74% | 10,922 |
| May 26, 2026 | $7.95 | $8.04 | $7.94 | $8.03 | +1.94% | 1,039 |
| May 18, 2026 | $7.93 | $7.93 | $7.71 | $7.87 | -1.13% | 4,862 |
| May 11, 2026 | $8.21 | $8.22 | $7.96 | $7.96 | -3.67% | 6,438 |
| May 4, 2026 | $7.98 | $8.27 | $7.93 | $8.27 | +1.74% | 22,597 |
| Apr 27, 2026 | $8.14 | $8.17 | $8.02 | $8.12 | -0.37% | 3,492 |
| Apr 20, 2026 | $8.12 | $8.20 | $7.81 | $8.15 | -0.00% | 13,010 |
| Apr 13, 2026 | $7.59 | $8.17 | $7.59 | $8.16 | +2.27% | 14,042 |
| Apr 6, 2026 | $7.85 | $8.02 | $7.73 | $7.97 | +1.91% | 12,878 |
| Mar 30, 2026 | $7.65 | $7.82 | $7.63 | $7.82 | +1.03% | 2,104 |
| Mar 23, 2026 | $7.76 | $7.87 | $7.58 | $7.75 | -2.96% | 17,063 |
| Mar 16, 2026 | $7.94 | $8.15 | $7.41 | $7.98 | +0.46% | 25,965 |
| Mar 9, 2026 | $8.16 | $8.31 | $7.92 | $7.94 | -3.93% | 8,497 |
| Mar 2, 2026 | $8.42 | $8.42 | $8.27 | $8.27 | -1.44% | 2,923 |
| Feb 23, 2026 | $8.49 | $8.52 | $7.64 | $8.39 | -1.63% | 13,527 |
| Feb 17, 2026 | $8.50 | $8.60 | $8.50 | $8.53 | +0.47% | 11,884 |
| Feb 9, 2026 | $8.42 | $8.57 | $8.38 | $8.49 | +0.71% | 27,921 |
| Feb 2, 2026 | $8.48 | $9.00 | $8.31 | $8.43 | -0.53% | 18,496 |
| Jan 26, 2026 | $8.56 | $8.57 | $8.46 | $8.48 | -1.05% | 6,787 |
| Jan 20, 2026 | $8.41 | $8.57 | $8.41 | $8.57 | +0.65% | 5,249 |
| Jan 12, 2026 | $8.46 | $8.58 | $8.17 | $8.51 | +0.66% | 21,968 |
| Jan 5, 2026 | $8.42 | $8.45 | $8.36 | $8.45 | +0.96% | 19,531 |
| Dec 29, 2025 | $8.25 | $8.37 | $8.21 | $8.37 | +1.31% | 11,610 |
| Dec 22, 2025 | $8.35 | $8.35 | $8.24 | $8.27 | -0.91% | 11,515 |
| Dec 15, 2025 | $8.26 | $8.35 | $8.22 | $8.34 | +0.86% | 7,881 |
| Dec 8, 2025 | $8.21 | $8.46 | $8.21 | $8.27 | -0.66% | 24,870 |
| Dec 1, 2025 | $8.22 | $8.37 | $8.11 | $8.33 | -0.28% | 7,846 |
| Nov 24, 2025 | $8.20 | $8.39 | $7.91 | $8.35 | +2.38% | 8,875 |
| Nov 17, 2025 | $8.35 | $8.35 | $8.08 | $8.16 | -2.44% | 7,438 |
| Nov 10, 2025 | $8.60 | $8.70 | $8.20 | $8.36 | -1.87% | 39,712 |
| Nov 3, 2025 | $8.51 | $8.57 | $8.41 | $8.52 | -0.70% | 22,972 |
| Oct 27, 2025 | $8.52 | $8.85 | $8.21 | $8.58 | -2.51% | 34,313 |
| Oct 20, 2025 | $8.70 | $8.86 | $8.50 | $8.80 | +1.33% | 33,803 |
| Oct 13, 2025 | $8.63 | $8.76 | $8.59 | $8.68 | +1.47% | 23,727 |
| Oct 6, 2025 | $8.88 | $8.97 | $8.49 | $8.56 | -4.27% | 32,623 |
| Sep 29, 2025 | $8.88 | $8.98 | $8.50 | $8.94 | +0.62% | 26,558 |
| Sep 22, 2025 | $9.08 | $9.08 | $8.80 | $8.88 | -2.15% | 31,860 |
| Sep 15, 2025 | $9.13 | $9.20 | $8.97 | $9.08 | -1.09% | 36,703 |
| Sep 8, 2025 | $8.95 | $9.22 | $8.95 | $9.18 | +2.22% | 32,073 |
| Sep 2, 2025 | $8.80 | $8.98 | $8.63 | $8.98 | +1.24% | 19,135 |
| Aug 25, 2025 | $8.90 | $8.90 | $8.69 | $8.87 | -0.11% | 47,792 |
| Aug 18, 2025 | $8.63 | $8.88 | $8.60 | $8.88 | +2.41% | 86,100 |
| Aug 11, 2025 | $8.65 | $8.72 | $8.50 | $8.67 | +0.48% | 77,851 |
| Aug 4, 2025 | $8.65 | $8.71 | $8.35 | $8.63 | +0.95% | 14,343 |
| Jul 28, 2025 | $8.50 | $8.60 | $8.48 | $8.55 | +3.74% | 18,794 |
| Jul 21, 2025 | $8.50 | $8.52 | $8.14 | $8.24 | -3.22% | 8,293 |
| Jul 14, 2025 | $8.53 | $8.75 | $8.14 | $8.51 | -1.67% | 5,320 |
| Jul 7, 2025 | $8.55 | $8.74 | $8.45 | $8.66 | +0.55% | 14,114 |
| Jun 30, 2025 | $8.33 | $8.62 | $8.31 | $8.61 | +3.54% | 21,546 |
| Jun 23, 2025 | $8.21 | $8.39 | $7.90 | $8.32 | +1.34% | 30,269 |
| Jun 16, 2025 | $8.13 | $8.22 | $8.12 | $8.21 | +1.20% | 8,634 |
| Jun 9, 2025 | $8.24 | $8.41 | $8.04 | $8.11 | -1.84% | 26,916 |
| Jun 2, 2025 | $8.09 | $8.31 | $8.00 | $8.26 | +1.05% | 6,894 |
| May 26, 2025 | $8.03 | $8.21 | $8.03 | $8.18 | +1.18% | 2,322 |
| May 19, 2025 | $8.19 | $8.32 | $8.04 | $8.08 | -3.00% | 8,339 |
| May 12, 2025 | $8.40 | $8.45 | $8.19 | $8.33 | +0.21% | 9,549 |
| May 5, 2025 | $8.28 | $8.33 | $8.14 | $8.31 | +2.00% | 7,934 |
| Apr 28, 2025 | $8.34 | $8.37 | $8.15 | $8.15 | -1.81% | 14,271 |
| Apr 21, 2025 | $7.90 | $8.30 | $7.80 | $8.30 | +4.21% | 13,099 |
| Apr 14, 2025 | $7.85 | $7.99 | $7.81 | $7.96 | +2.89% | 5,224 |
| Apr 7, 2025 | $8.00 | $8.37 | $7.63 | $7.74 | -4.96% | 93,247 |
| Mar 31, 2025 | $8.68 | $8.72 | $8.04 | $8.15 | -6.40% | 11,753 |
| Mar 24, 2025 | $9.03 | $9.10 | $8.68 | $8.70 | -3.35% | 8,744 |
| Mar 17, 2025 | $9.00 | $9.05 | $8.94 | $9.00 | +0.78% | 6,376 |
| Mar 10, 2025 | $8.98 | $8.99 | $8.82 | $8.93 | -0.91% | 15,607 |
| Mar 3, 2025 | $9.22 | $9.34 | $9.00 | $9.02 | -3.22% | 14,312 |
| Feb 24, 2025 | $9.25 | $9.43 | $9.11 | $9.32 | +1.62% | 16,275 |
| Feb 18, 2025 | $9.24 | $9.27 | $9.00 | $9.17 | -1.34% | 8,512 |
| Feb 10, 2025 | $9.25 | $9.32 | $9.08 | $9.29 | +1.17% | 17,926 |
| Feb 3, 2025 | $9.15 | $9.34 | $9.10 | $9.19 | -0.27% | 18,882 |
| Jan 27, 2025 | $9.42 | $9.86 | $9.21 | $9.21 | -1.95% | 6,530 |
| Jan 21, 2025 | $8.59 | $9.40 | $8.59 | $9.39 | +1.88% | 12,852 |
| Jan 13, 2025 | $8.79 | $9.30 | $8.68 | $9.22 | +3.27% | 20,305 |
| Jan 6, 2025 | $9.45 | $9.54 | $8.93 | $8.93 | -6.66% | 18,707 |
| Dec 30, 2024 | $8.98 | $9.56 | $8.98 | $9.56 | +5.94% | 19,666 |
| Dec 23, 2024 | $9.21 | $9.21 | $8.92 | $9.03 | -2.89% | 15,842 |
| Dec 16, 2024 | $9.50 | $9.53 | $9.15 | $9.30 | -2.42% | 34,300 |
| Dec 9, 2024 | $9.96 | $9.96 | $9.47 | $9.53 | -4.39% | 17,393 |
| Dec 2, 2024 | $10.18 | $10.18 | $9.90 | $9.97 | -0.15% | 7,544 |
| Nov 25, 2024 | $9.99 | $10.06 | $9.85 | $9.98 | +0.10% | 12,938 |
| Nov 18, 2024 | $9.94 | $10.00 | $9.77 | $9.97 | -0.20% | 11,477 |
| Nov 11, 2024 | $10.48 | $10.48 | $9.84 | $9.99 | -4.68% | 16,508 |
| Nov 4, 2024 | $10.07 | $10.53 | $10.07 | $10.48 | +4.13% | 28,485 |
| Oct 28, 2024 | $10.39 | $10.39 | $10.06 | $10.06 | -2.47% | 11,960 |
| Oct 21, 2024 | $10.40 | $10.54 | $9.99 | $10.32 | -4.71% | 13,116 |
| Oct 14, 2024 | $10.52 | $10.99 | $10.52 | $10.83 | +2.61% | 15,747 |
| Oct 7, 2024 | $10.59 | $10.59 | $10.43 | $10.56 | -0.67% | 12,465 |
| Sep 30, 2024 | $10.60 | $11.00 | $10.54 | $10.63 | -0.99% | 13,557 |
| Sep 23, 2024 | $10.74 | $10.81 | $10.64 | $10.73 | -0.44% | 18,151 |
| Sep 16, 2024 | $10.40 | $11.65 | $9.91 | $10.78 | +2.87% | 19,699 |
| Sep 9, 2024 | $10.08 | $10.50 | $9.98 | $10.48 | +2.60% | 16,400 |
| Sep 3, 2024 | $10.09 | $10.31 | $10.02 | $10.22 | +0.79% | 10,869 |
| Aug 26, 2024 | $10.13 | $10.15 | $9.69 | $10.14 | +0.60% | 10,992 |
| Aug 19, 2024 | $9.80 | $10.07 | $9.75 | $10.07 | +2.54% | 9,256 |
| Aug 12, 2024 | $9.22 | $9.83 | $9.13 | $9.83 | +1.84% | 86,836 |
| Aug 5, 2024 | $9.44 | $9.75 | $9.40 | $9.65 | -0.44% | 23,284 |
| Jul 29, 2024 | $9.50 | $9.75 | $9.50 | $9.69 | +0.16% | 17,112 |
| Jul 22, 2024 | $9.79 | $9.82 | $9.50 | $9.68 | +1.84% | 7,104 |
| Jul 15, 2024 | $9.79 | $9.82 | $9.50 | $9.50 | -4.39% | 72,029 |
| Jul 8, 2024 | $9.72 | $9.97 | $9.58 | $9.94 | +1.55% | 20,696 |
| Jul 1, 2024 | $9.70 | $9.80 | $9.52 | $9.79 | +2.06% | 12,716 |
| Jun 24, 2024 | $9.53 | $9.70 | $9.15 | $9.59 | -0.30% | 7,644 |
| Jun 17, 2024 | $9.57 | $9.67 | $9.52 | $9.62 | +0.40% | 21,193 |
| Jun 10, 2024 | $9.70 | $9.78 | $9.57 | $9.58 | -2.16% | 16,526 |
| Jun 3, 2024 | $9.74 | $10.20 | $9.42 | $9.79 | +0.64% | 16,375 |
| May 28, 2024 | $10.20 | $10.20 | $9.38 | $9.73 | +1.53% | 6,897 |
| May 20, 2024 | $9.69 | $9.73 | $9.41 | $9.58 | -1.13% | 17,332 |
| May 13, 2024 | $9.45 | $9.76 | $9.36 | $9.69 | +0.73% | 15,790 |
| May 6, 2024 | $9.72 | $10.23 | $9.50 | $9.62 | -1.17% | 17,363 |
| Apr 29, 2024 | $9.42 | $9.73 | $9.31 | $9.73 | +3.28% | 10,244 |
| Apr 22, 2024 | $9.35 | $9.63 | $9.35 | $9.42 | +1.38% | 37,002 |
| Apr 15, 2024 | $9.40 | $10.22 | $9.10 | $9.29 | -2.16% | 28,311 |
| Apr 8, 2024 | $10.36 | $10.50 | $9.50 | $9.50 | -7.47% | 34,013 |
| Apr 1, 2024 | $10.18 | $10.44 | $10.15 | $10.27 | -0.50% | 7,920 |
| Mar 25, 2024 | $10.49 | $10.59 | $10.31 | $10.32 | -1.73% | 22,335 |
| Mar 18, 2024 | $10.23 | $10.57 | $10.23 | $10.50 | +2.39% | 11,873 |
| Mar 11, 2024 | $10.40 | $10.54 | $10.24 | $10.26 | -2.39% | 33,422 |
| Mar 4, 2024 | $10.31 | $10.55 | $10.00 | $10.51 | +2.16% | 17,044 |
| Feb 26, 2024 | $10.30 | $10.37 | $10.20 | $10.28 | -0.59% | 36,309 |
| Feb 20, 2024 | $10.06 | $10.35 | $9.89 | $10.35 | +2.51% | 24,601 |
| Feb 12, 2024 | $10.00 | $10.31 | $9.88 | $10.09 | -1.59% | 14,831 |
| Feb 5, 2024 | $10.30 | $10.43 | $10.00 | $10.26 | -0.48% | 45,453 |
| Jan 29, 2024 | $10.24 | $10.38 | $10.20 | $10.30 | +0.74% | 20,140 |
| Jan 22, 2024 | $9.98 | $10.23 | $9.91 | $10.23 | +3.16% | 14,024 |
| Jan 16, 2024 | $9.85 | $9.93 | $9.73 | $9.92 | -0.53% | 7,427 |
| Jan 8, 2024 | $9.86 | $10.09 | $9.86 | $9.97 | +1.36% | 8,999 |
| Jan 2, 2024 | $9.90 | $9.94 | $9.73 | $9.84 | -0.61% | 16,278 |
| Dec 26, 2023 | $9.92 | $10.05 | $9.88 | $9.90 | -0.18% | 29,327 |
| Dec 18, 2023 | $9.76 | $9.98 | $9.74 | $9.91 | +1.00% | 24,351 |
| Dec 11, 2023 | $9.53 | $10.02 | $9.33 | $9.81 | +2.82% | 59,320 |
| Dec 4, 2023 | $9.66 | $10.02 | $9.53 | $9.55 | -1.53% | 59,345 |
| Nov 27, 2023 | $9.15 | $9.69 | $9.15 | $9.69 | +5.72% | 59,716 |
| Nov 20, 2023 | $9.10 | $9.27 | $9.00 | $9.17 | -0.56% | 78,994 |
| Nov 13, 2023 | $8.78 | $9.30 | $8.78 | $9.22 | +6.66% | 26,240 |
| Nov 6, 2023 | $9.35 | $9.40 | $8.64 | $8.65 | -6.51% | 15,234 |
| Oct 30, 2023 | $8.14 | $9.37 | $8.11 | $9.25 | +14.46% | 27,857 |
| Oct 23, 2023 | $8.05 | $8.36 | $7.86 | $8.08 | -0.59% | 23,996 |
| Oct 16, 2023 | $8.36 | $8.42 | $7.89 | $8.13 | -3.19% | 28,173 |
| Oct 9, 2023 | $8.57 | $9.27 | $8.36 | $8.40 | -2.10% | 51,278 |
| Oct 2, 2023 | $9.19 | $9.19 | $8.40 | $8.58 | -7.97% | 30,912 |
| Sep 25, 2023 | $9.35 | $9.42 | $9.15 | $9.32 | -0.97% | 15,781 |
| Sep 18, 2023 | $9.57 | $9.77 | $9.34 | $9.41 | -1.83% | 10,182 |
| Sep 11, 2023 | $9.67 | $9.67 | $9.39 | $9.59 | -0.67% | 7,356 |
| Sep 5, 2023 | $9.80 | $9.80 | $9.55 | $9.65 | -1.32% | 9,475 |
| Aug 28, 2023 | $9.40 | $9.85 | $9.20 | $9.78 | +3.69% | 41,360 |
| Aug 21, 2023 | $9.35 | $9.46 | $9.25 | $9.43 | -2.57% | 21,277 |
| Aug 14, 2023 | $9.71 | $9.79 | $9.39 | $9.68 | -0.92% | 14,871 |
| Aug 7, 2023 | $10.01 | $10.02 | $9.70 | $9.77 | -1.66% | 15,691 |
| Jul 31, 2023 | $10.11 | $10.22 | $9.73 | $9.94 | -0.72% | 42,824 |
| Jul 24, 2023 | $9.98 | $10.34 | $9.90 | $10.01 | +0.29% | 120,552 |
| Jul 17, 2023 | $10.84 | $10.84 | $9.75 | $9.98 | +0.59% | 28,913 |
| Jul 10, 2023 | $10.01 | $10.99 | $9.92 | $9.92 | -0.17% | 22,964 |
| Jul 3, 2023 | $10.19 | $10.32 | $9.75 | $9.94 | -1.78% | 27,505 |
| Jun 26, 2023 | $9.93 | $10.12 | $9.87 | $10.12 | +3.14% | 3,963 |
| Jun 20, 2023 | $9.93 | $10.11 | $9.78 | $9.81 | -1.12% | 5,916 |
| Jun 12, 2023 | $10.09 | $10.09 | $9.70 | $9.92 | -1.93% | 14,530 |
| Jun 5, 2023 | $10.33 | $10.36 | $10.10 | $10.12 | -2.46% | 19,994 |
| May 30, 2023 | $9.78 | $10.38 | $9.78 | $10.37 | +7.11% | 12,620 |
| May 22, 2023 | $9.60 | $9.76 | $9.50 | $9.68 | +1.00% | 29,058 |
| May 15, 2023 | $9.33 | $9.66 | $9.19 | $9.59 | +2.00% | 9,716 |
| May 8, 2023 | $9.45 | $9.80 | $9.34 | $9.40 | -1.96% | 16,399 |
| May 1, 2023 | $10.61 | $10.61 | $9.21 | $9.59 | -9.98% | 44,549 |
| Apr 24, 2023 | $10.74 | $10.74 | $10.35 | $10.65 | -0.60% | 6,808 |
| Apr 17, 2023 | $10.50 | $10.74 | $10.50 | $10.72 | +0.66% | 14,701 |
| Apr 10, 2023 | $10.55 | $10.72 | $10.50 | $10.65 | +0.61% | 9,560 |
| Apr 3, 2023 | $10.52 | $10.62 | $10.41 | $10.58 | +0.59% | 12,988 |
| Mar 27, 2023 | $10.10 | $10.52 | $9.94 | $10.52 | +8.16% | 24,206 |
| Mar 20, 2023 | $9.96 | $10.21 | $9.60 | $9.73 | -0.93% | 16,328 |
| Mar 13, 2023 | $10.26 | $10.60 | $9.45 | $9.82 | -7.26% | 45,366 |
| Mar 6, 2023 | $12.00 | $12.00 | $10.44 | $10.58 | -9.86% | 10,049 |
| Feb 27, 2023 | $11.83 | $11.87 | $11.57 | $11.74 | +0.27% | 16,556 |
| Feb 21, 2023 | $11.93 | $11.93 | $11.35 | $11.71 | -1.93% | 22,128 |
| Feb 13, 2023 | $11.99 | $12.30 | $11.85 | $11.94 | -0.34% | 16,090 |
| Feb 6, 2023 | $12.31 | $12.80 | $11.94 | $11.98 | -4.23% | 42,965 |
| Jan 30, 2023 | $12.30 | $12.89 | $12.30 | $12.51 | +1.12% | 15,477 |
| Jan 23, 2023 | $12.21 | $12.43 | $12.15 | $12.37 | +2.21% | 27,578 |
| Jan 17, 2023 | $11.96 | $12.28 | $11.92 | $12.10 | +2.71% | 10,337 |
| Jan 9, 2023 | $11.66 | $11.81 | $11.57 | $11.78 | +1.96% | 31,142 |
| Jan 3, 2023 | $10.40 | $11.56 | $10.40 | $11.56 | +10.97% | 17,944 |
| Dec 27, 2022 | $10.70 | $10.70 | $10.31 | $10.42 | -2.92% | 29,588 |
| Dec 19, 2022 | $11.11 | $11.48 | $10.71 | $10.73 | -4.08% | 6,637 |
| Dec 12, 2022 | $11.04 | $11.41 | $10.97 | $11.19 | -0.04% | 35,736 |
| Dec 5, 2022 | $11.80 | $11.83 | $11.19 | $11.19 | -6.12% | 27,229 |
| Nov 28, 2022 | $11.54 | $12.99 | $11.15 | $11.92 | +3.32% | 17,328 |
| Nov 21, 2022 | $11.34 | $11.79 | $11.25 | $11.54 | +1.87% | 7,165 |
| Nov 14, 2022 | $11.37 | $11.52 | $11.07 | $11.32 | -1.18% | 11,648 |
| Nov 7, 2022 | $10.22 | $11.53 | $10.22 | $11.46 | +12.35% | 21,471 |
| Oct 31, 2022 | $10.72 | $10.72 | $10.20 | $10.20 | -4.87% | 4,031 |
| Oct 24, 2022 | $10.20 | $10.72 | $10.18 | $10.72 | +5.23% | 6,877 |
| Oct 17, 2022 | $10.90 | $10.90 | $10.10 | $10.19 | -4.93% | 12,142 |
| Oct 10, 2022 | $11.32 | $11.33 | $10.55 | $10.72 | -6.32% | 15,724 |
| Oct 3, 2022 | $11.93 | $12.06 | $11.44 | $11.44 | -1.75% | 82,990 |
| Sep 26, 2022 | $11.41 | $11.78 | $11.30 | $11.64 | +0.82% | 22,850 |
| Sep 19, 2022 | $12.27 | $12.32 | $11.46 | $11.55 | -6.25% | 29,800 |
| Sep 12, 2022 | $12.71 | $12.85 | $11.77 | $12.32 | -2.83% | 14,415 |
| Sep 6, 2022 | $12.43 | $12.71 | $11.66 | $12.68 | +0.58% | 26,677 |
| Aug 29, 2022 | $13.06 | $13.06 | $12.41 | $12.60 | -4.01% | 7,856 |
| Aug 22, 2022 | $13.48 | $13.48 | $12.59 | $13.13 | -4.09% | 10,538 |
| Aug 15, 2022 | $14.43 | $14.44 | $13.65 | $13.69 | -4.55% | 6,526 |
| Aug 8, 2022 | $13.67 | $14.86 | $13.67 | $14.34 | -1.22% | 9,867 |
| Aug 1, 2022 | $14.37 | $14.84 | $14.20 | $14.52 | +2.13% | 37,990 |
| Jul 25, 2022 | $13.58 | $14.22 | $13.57 | $14.22 | +4.46% | 8,447 |
| Jul 18, 2022 | $13.20 | $13.67 | $13.12 | $13.61 | +3.50% | 4,136 |
| Jul 11, 2022 | $13.40 | $13.40 | $12.87 | $13.15 | -0.08% | 3,779 |
| Jul 5, 2022 | $12.85 | $13.16 | $12.85 | $13.16 | +1.18% | 6,985 |
| Jun 27, 2022 | $12.82 | $13.01 | $12.73 | $13.01 | +1.48% | 6,079 |
| Jun 21, 2022 | $12.39 | $12.82 | $12.38 | $12.82 | +5.63% | 3,046 |
| Jun 13, 2022 | $12.65 | $12.65 | $11.92 | $12.13 | -6.80% | 17,685 |
| Jun 6, 2022 | $13.94 | $14.16 | $12.89 | $13.02 | -7.17% | 19,659 |
| May 31, 2022 | $15.00 | $16.48 | $13.90 | $14.03 | -2.15% | 25,381 |
| May 23, 2022 | $12.78 | $14.33 | $12.67 | $14.33 | +13.06% | 12,773 |
| May 16, 2022 | $12.75 | $13.14 | $12.63 | $12.68 | -0.41% | 15,757 |
| May 9, 2022 | $12.00 | $12.89 | $11.83 | $12.73 | -1.11% | 26,552 |
| May 2, 2022 | $13.35 | $13.61 | $12.88 | $12.88 | -4.47% | 24,285 |
| Apr 25, 2022 | $13.80 | $13.89 | $13.24 | $13.48 | -2.76% | 9,359 |
| Apr 18, 2022 | $14.39 | $14.39 | $13.79 | $13.86 | -3.53% | 18,061 |
| Apr 11, 2022 | $14.64 | $14.64 | $14.35 | $14.37 | -3.62% | 11,817 |
| Apr 4, 2022 | $15.62 | $15.72 | $14.89 | $14.91 | -4.72% | 10,316 |
| Mar 28, 2022 | $15.10 | $15.82 | $15.10 | $15.65 | +4.20% | 4,788 |
| Mar 21, 2022 | $15.53 | $15.57 | $15.00 | $15.02 | -3.91% | 14,308 |
| Mar 14, 2022 | $15.08 | $15.63 | $14.53 | $15.63 | +3.56% | 11,239 |
| Mar 7, 2022 | $15.67 | $15.67 | $15.09 | $15.09 | -3.76% | 20,669 |
| Feb 28, 2022 | $15.84 | $16.05 | $15.68 | $15.68 | -1.04% | 4,527 |
| Feb 22, 2022 | $15.61 | $15.90 | $15.15 | $15.84 | +0.91% | 14,295 |
| Feb 14, 2022 | $15.02 | $15.91 | $13.95 | $15.70 | +1.09% | 73,680 |
| Feb 7, 2022 | $16.48 | $16.54 | $15.48 | $15.53 | -5.88% | 28,639 |
| Jan 31, 2022 | $16.75 | $17.37 | $16.50 | $16.50 | -1.79% | 35,311 |
| Jan 24, 2022 | $17.75 | $17.87 | $16.50 | $16.80 | -5.93% | 47,513 |
| Jan 18, 2022 | $18.04 | $18.55 | $17.82 | $17.86 | -2.05% | 18,359 |
| Jan 10, 2022 | $18.30 | $18.46 | $18.16 | $18.23 | -1.13% | 13,433 |
| Jan 3, 2022 | $19.06 | $19.20 | $18.16 | $18.44 | -3.25% | 212,897 |
| Dec 27, 2021 | $18.60 | $19.09 | $18.60 | $19.06 | +1.83% | 26,436 |
| Dec 20, 2021 | $18.43 | $18.79 | $18.30 | $18.72 | +0.93% | 17,779 |
| Dec 13, 2021 | $18.36 | $18.61 | $18.23 | $18.55 | +0.80% | 6,664 |
| Dec 6, 2021 | $18.34 | $18.64 | $18.34 | $18.40 | +0.93% | 8,786 |
| Nov 29, 2021 | $18.01 | $18.45 | $18.01 | $18.23 | +1.31% | 12,646 |
| Nov 22, 2021 | $18.56 | $18.56 | $17.78 | $18.00 | -2.83% | 23,362 |
| Nov 15, 2021 | $18.63 | $18.68 | $18.41 | $18.52 | -0.61% | 16,597 |
| Nov 8, 2021 | $19.50 | $19.50 | $18.63 | $18.63 | -4.03% | 29,025 |
| Nov 1, 2021 | $19.22 | $19.43 | $19.18 | $19.42 | +0.80% | 19,342 |
| Oct 25, 2021 | $19.00 | $19.26 | $19.00 | $19.26 | +1.33% | 12,079 |
| Oct 18, 2021 | $18.94 | $19.14 | $18.89 | $19.01 | +0.17% | 9,550 |
| Oct 11, 2021 | $18.65 | $19.13 | $18.63 | $18.98 | +1.81% | 18,131 |
| Oct 4, 2021 | $18.90 | $18.90 | $18.45 | $18.64 | -1.58% | 19,144 |
| Sep 27, 2021 | $19.14 | $19.14 | $18.64 | $18.94 | -0.95% | 31,202 |
| Sep 20, 2021 | $19.23 | $19.49 | $19.12 | $19.12 | -0.36% | 46,698 |
| Sep 13, 2021 | $19.34 | $19.46 | $19.10 | $19.19 | -0.65% | 18,836 |
| Sep 7, 2021 | $19.71 | $19.71 | $19.31 | $19.31 | -1.48% | 18,677 |
| Aug 30, 2021 | $19.46 | $19.63 | $19.32 | $19.60 | +1.10% | 7,501 |
| Aug 23, 2021 | $19.30 | $19.39 | $19.17 | $19.39 | +0.60% | 10,151 |
| Aug 16, 2021 | $19.42 | $19.64 | $19.04 | $19.27 | -0.75% | 18,065 |
| Aug 9, 2021 | $20.01 | $20.01 | $19.19 | $19.42 | -1.42% | 15,023 |
| Aug 2, 2021 | $19.60 | $19.73 | $18.75 | $19.70 | +0.84% | 29,364 |
| Jul 26, 2021 | $19.33 | $19.54 | $18.99 | $19.54 | +1.08% | 13,521 |
| Jul 19, 2021 | $19.27 | $19.40 | $18.94 | $19.33 | +0.09% | 40,285 |
| Jul 12, 2021 | $19.66 | $19.69 | $19.29 | $19.31 | -1.87% | 17,400 |
| Jul 6, 2021 | $19.57 | $19.72 | $19.57 | $19.68 | +0.26% | 17,101 |
| Jun 28, 2021 | $19.37 | $19.63 | $19.37 | $19.63 | +1.58% | 7,286 |
| Jun 21, 2021 | $19.25 | $19.46 | $19.25 | $19.32 | +0.28% | 17,740 |
| Jun 14, 2021 | $19.25 | $19.32 | $19.18 | $19.27 | +0.08% | 22,075 |
| Jun 7, 2021 | $19.38 | $19.43 | $19.18 | $19.25 | -0.41% | 16,171 |
| Jun 1, 2021 | $19.15 | $19.37 | $19.15 | $19.33 | +0.94% | 17,649 |
| May 24, 2021 | $18.94 | $19.15 | $18.89 | $19.15 | +1.11% | 21,443 |
| May 17, 2021 | $18.68 | $18.95 | $18.57 | $18.94 | +1.45% | 12,103 |
| May 10, 2021 | $19.23 | $19.23 | $18.11 | $18.67 | -2.81% | 103,352 |
| May 3, 2021 | $19.02 | $19.22 | $18.92 | $19.21 | +0.72% | 27,935 |
| Apr 26, 2021 | $19.27 | $19.34 | $19.07 | $19.07 | -0.74% | 13,115 |
| Apr 19, 2021 | $19.20 | $19.26 | $19.01 | $19.22 | +0.08% | 17,218 |
| Apr 12, 2021 | $19.05 | $19.26 | $18.97 | $19.20 | +0.35% | 26,466 |
| Apr 5, 2021 | $18.89 | $19.19 | $18.89 | $19.13 | +1.26% | 35,176 |
| Mar 29, 2021 | $18.57 | $18.89 | $18.48 | $18.89 | +1.42% | 17,583 |
| Mar 22, 2021 | $18.41 | $18.65 | $18.31 | $18.63 | +1.60% | 24,566 |
| Mar 15, 2021 | $18.45 | $18.65 | $18.10 | $18.34 | -0.22% | 45,401 |
| Mar 8, 2021 | $18.11 | $18.47 | $18.11 | $18.38 | +0.81% | 43,067 |
| Mar 1, 2021 | $18.00 | $18.26 | $17.73 | $18.23 | +2.09% | 115,774 |
| Feb 22, 2021 | $18.01 | $18.18 | $17.53 | $17.86 | -1.49% | 84,051 |
| Feb 16, 2021 | $18.40 | $18.40 | $17.92 | $18.13 | -1.63% | 52,076 |
| Feb 8, 2021 | $18.97 | $18.97 | $18.32 | $18.43 | -1.47% | 62,139 |
| Feb 1, 2021 | $18.33 | $18.88 | $18.18 | $18.70 | +1.51% | 123,464 |
| Jan 25, 2021 | $18.77 | $18.94 | $18.12 | $18.42 | -1.70% | 78,692 |
| Jan 19, 2021 | $18.65 | $18.94 | $18.10 | $18.74 | +0.44% | 119,547 |
| Jan 11, 2021 | $18.54 | $18.80 | $17.95 | $18.66 | -0.29% | 75,642 |
| Jan 4, 2021 | $19.40 | $19.40 | $18.46 | $18.71 | -3.43% | 37,261 |
| Dec 28, 2020 | $19.21 | $19.38 | $19.07 | $19.38 | +1.03% | 27,625 |
| Dec 21, 2020 | $19.01 | $19.25 | $18.97 | $19.18 | -0.11% | 19,946 |
| Dec 14, 2020 | $18.98 | $19.23 | $18.93 | $19.20 | +1.64% | 130,347 |
| Dec 7, 2020 | $19.00 | $19.15 | $18.60 | $18.89 | -0.33% | 138,121 |
| Nov 30, 2020 | $18.79 | $19.00 | $18.52 | $18.96 | +0.71% | 53,140 |
| Nov 23, 2020 | $18.74 | $19.19 | $18.74 | $18.82 | +0.89% | 51,993 |
| Nov 16, 2020 | $18.55 | $18.98 | $18.46 | $18.66 | +1.32% | 26,004 |
| Nov 9, 2020 | $18.49 | $18.57 | $18.27 | $18.41 | +2.06% | 26,044 |
| Nov 2, 2020 | $18.00 | $18.33 | $17.70 | $18.04 | +2.70% | 20,335 |
| Oct 26, 2020 | $18.18 | $18.21 | $17.50 | $17.57 | -4.11% | 44,561 |
| Oct 19, 2020 | $18.12 | $18.32 | $17.76 | $18.32 | +1.10% | 37,950 |
| Oct 12, 2020 | $18.45 | $18.45 | $18.12 | $18.12 | -0.93% | 22,866 |
| Oct 5, 2020 | $18.14 | $18.50 | $18.14 | $18.29 | +0.93% | 36,129 |
| Sep 28, 2020 | $17.91 | $18.12 | $17.75 | $18.12 | +2.37% | 12,825 |
| Sep 21, 2020 | $17.67 | $17.83 | $17.10 | $17.70 | -1.10% | 25,964 |
| Sep 14, 2020 | $17.75 | $18.15 | $17.75 | $17.90 | +1.13% | 13,681 |
| Sep 8, 2020 | $18.18 | $18.93 | $17.61 | $17.70 | -1.23% | 63,646 |
| Aug 31, 2020 | $18.19 | $18.40 | $17.68 | $17.92 | -1.35% | 41,891 |
| Aug 24, 2020 | $18.35 | $18.42 | $18.12 | $18.17 | +0.52% | 37,308 |
| Aug 17, 2020 | $17.92 | $19.39 | $17.92 | $18.07 | +1.24% | 26,644 |
| Aug 10, 2020 | $17.88 | $18.70 | $17.64 | $17.85 | +0.73% | 77,171 |
| Aug 3, 2020 | $17.97 | $17.97 | $17.59 | $17.72 | +0.24% | 117,702 |
| Jul 27, 2020 | $17.21 | $17.70 | $17.21 | $17.68 | +2.27% | 68,567 |
| Jul 20, 2020 | $16.86 | $17.40 | $16.80 | $17.28 | +1.97% | 140,056 |
| Jul 13, 2020 | $16.84 | $16.95 | $16.32 | $16.95 | +0.30% | 67,525 |
| Jul 6, 2020 | $16.76 | $17.02 | $16.45 | $16.90 | +2.55% | 90,882 |
| Jun 29, 2020 | $16.20 | $16.54 | $16.12 | $16.48 | +1.79% | 113,922 |
| Jun 22, 2020 | $16.80 | $16.80 | $16.15 | $16.19 | -3.06% | 79,692 |
| Jun 15, 2020 | $15.26 | $16.95 | $15.10 | $16.70 | +3.35% | 88,680 |
| Jun 8, 2020 | $17.65 | $17.77 | $16.01 | $16.16 | -6.83% | 230,395 |
| Jun 1, 2020 | $16.89 | $17.89 | $16.89 | $17.35 | +2.57% | 103,062 |
| May 26, 2020 | $16.50 | $17.00 | $16.28 | $16.91 | +4.12% | 50,000 |
| May 18, 2020 | $15.88 | $16.26 | $15.74 | $16.24 | +4.74% | 64,321 |
| May 11, 2020 | $16.50 | $16.50 | $15.02 | $15.51 | -5.17% | 79,224 |
| May 4, 2020 | $15.93 | $16.49 | $15.70 | $16.35 | +1.68% | 79,622 |
| Apr 27, 2020 | $16.04 | $16.72 | $15.94 | $16.08 | -0.43% | 81,493 |
| Apr 20, 2020 | $15.16 | $16.31 | $15.16 | $16.15 | +1.60% | 86,434 |
| Apr 13, 2020 | $16.25 | $17.85 | $15.00 | $15.90 | -0.27% | 119,019 |
| Apr 6, 2020 | $12.85 | $16.06 | $12.85 | $15.94 | +25.15% | 371,990 |
| Mar 30, 2020 | $13.71 | $14.25 | $12.46 | $12.74 | -7.95% | 173,123 |
| Mar 23, 2020 | $11.60 | $14.60 | $9.28 | $13.84 | +24.08% | 280,277 |
| Mar 16, 2020 | $17.77 | $17.77 | $3.00 | $11.15 | -43.54% | 534,214 |
| Mar 9, 2020 | $23.50 | $23.50 | $17.59 | $19.75 | -17.51% | 325,917 |
| Mar 2, 2020 | $23.50 | $25.35 | $23.38 | $23.94 | +2.40% | 87,944 |
| Feb 24, 2020 | $25.60 | $25.60 | $23.00 | $23.38 | -8.93% | 302,941 |
| Feb 18, 2020 | $25.94 | $25.99 | $25.63 | $25.67 | -1.09% | 49,313 |
| Feb 10, 2020 | $26.03 | $26.15 | $25.85 | $25.96 | -0.20% | 55,332 |
| Feb 3, 2020 | $25.67 | $26.06 | $25.67 | $26.01 | +1.31% | 82,036 |
| Jan 27, 2020 | $25.57 | $25.82 | $25.40 | $25.67 | +0.23% | 65,547 |
| Jan 21, 2020 | $25.70 | $26.24 | $25.56 | $25.61 | -0.24% | 140,673 |
| Jan 13, 2020 | $25.65 | $25.89 | $25.58 | $25.68 | +0.25% | 73,846 |
| Jan 6, 2020 | $25.71 | $25.81 | $25.50 | $25.61 | -0.66% | 88,194 |
| Dec 30, 2019 | $25.47 | $25.83 | $25.25 | $25.78 | +1.92% | 42,835 |
| Dec 23, 2019 | $25.25 | $25.38 | $25.21 | $25.30 | +0.50% | 46,114 |
| Dec 16, 2019 | $24.85 | $25.24 | $24.69 | $25.17 | +1.55% | 51,341 |
| Dec 9, 2019 | $24.65 | $24.89 | $24.46 | $24.79 | +0.71% | 88,795 |
| Dec 2, 2019 | $24.83 | $24.83 | $24.42 | $24.61 | -0.84% | 87,558 |
| Nov 25, 2019 | $24.94 | $25.08 | $24.77 | $24.82 | -0.44% | 96,991 |
| Nov 18, 2019 | $25.10 | $25.10 | $24.70 | $24.93 | -0.68% | 44,127 |
| Nov 11, 2019 | $24.90 | $25.12 | $24.69 | $25.10 | +1.41% | 64,343 |
| Nov 4, 2019 | $25.54 | $25.54 | $24.70 | $24.75 | -2.52% | 220,744 |
| Oct 28, 2019 | $25.66 | $25.67 | $25.39 | $25.39 | -1.01% | 108,256 |
| Oct 21, 2019 | $25.75 | $25.75 | $25.50 | $25.65 | +0.25% | 61,704 |
| Oct 14, 2019 | $25.30 | $25.75 | $25.30 | $25.59 | +0.97% | 45,279 |
| Oct 7, 2019 | $25.75 | $25.75 | $25.07 | $25.34 | -0.60% | 76,540 |
| Sep 30, 2019 | $25.47 | $25.75 | $25.23 | $25.49 | +0.13% | 120,412 |
| Sep 23, 2019 | $25.28 | $25.70 | $25.28 | $25.46 | +0.26% | 44,698 |
| Sep 16, 2019 | $24.79 | $25.46 | $24.77 | $25.40 | +2.61% | 94,679 |
| Sep 9, 2019 | $25.77 | $25.82 | $24.56 | $24.75 | -3.85% | 177,186 |
| Sep 3, 2019 | $25.60 | $25.86 | $25.47 | $25.74 | +0.94% | 51,131 |
| Aug 26, 2019 | $25.51 | $25.73 | $25.35 | $25.50 | +0.14% | 55,482 |
| Aug 19, 2019 | $25.45 | $25.76 | $25.34 | $25.46 | +0.53% | 136,302 |
| Aug 12, 2019 | $25.16 | $25.61 | $25.00 | $25.33 | +1.12% | 71,114 |
| Aug 5, 2019 | $25.50 | $25.50 | $24.97 | $25.05 | -1.74% | 70,636 |
| Jul 29, 2019 | $25.42 | $25.62 | $25.30 | $25.49 | +0.62% | 83,079 |
| Jul 22, 2019 | $25.29 | $25.43 | $25.21 | $25.34 | +0.55% | 58,701 |
| Jul 15, 2019 | $25.00 | $25.26 | $24.91 | $25.20 | +1.17% | 67,548 |
| Jul 8, 2019 | $24.95 | $25.22 | $24.80 | $24.91 | -0.05% | 119,368 |
| Jul 1, 2019 | $24.79 | $25.50 | $24.70 | $24.92 | +0.62% | 97,868 |
| Jun 24, 2019 | $24.93 | $25.29 | $24.75 | $24.77 | -0.52% | 140,856 |
| Jun 17, 2019 | $24.78 | $25.10 | $24.78 | $24.90 | +0.69% | 142,608 |
| Jun 10, 2019 | $27.36 | $27.36 | $24.56 | $24.73 | -0.55% | 193,668 |
| Jun 3, 2019 | $24.30 | $24.99 | $24.30 | $24.87 | +1.43% | 97,548 |
| May 28, 2019 | $24.55 | $24.65 | $24.42 | $24.52 | -0.05% | 14,210 |
| May 20, 2019 | $24.47 | $24.54 | $24.31 | $24.53 | +0.03% | 30,483 |
| May 13, 2019 | $24.17 | $24.70 | $24.17 | $24.52 | +0.64% | 39,833 |
| May 6, 2019 | $24.47 | $24.60 | $24.22 | $24.36 | -0.55% | 57,460 |
| Apr 29, 2019 | $24.45 | $25.05 | $24.42 | $24.50 | +0.36% | 16,679 |
| Apr 22, 2019 | $24.46 | $24.61 | $24.38 | $24.41 | -0.24% | 49,194 |
| Apr 15, 2019 | $24.56 | $25.34 | $24.47 | $24.47 | -0.31% | 13,988 |
| Apr 8, 2019 | $25.08 | $25.08 | $24.50 | $24.55 | -2.11% | 29,956 |
| Apr 1, 2019 | $24.63 | $25.69 | $24.63 | $25.08 | +1.98% | 38,225 |
| Mar 25, 2019 | $24.37 | $24.59 | $24.29 | $24.59 | +1.00% | 17,499 |
| Mar 18, 2019 | $25.25 | $25.25 | $24.25 | $24.35 | -1.14% | 18,949 |
| Mar 11, 2019 | $24.70 | $24.70 | $24.33 | $24.63 | +0.23% | 17,177 |
| Mar 4, 2019 | $24.92 | $25.33 | $24.37 | $24.57 | +0.19% | 56,843 |
| Feb 25, 2019 | $24.21 | $24.58 | $23.59 | $24.52 | +1.31% | 46,783 |
| Feb 19, 2019 | $24.25 | $24.26 | $24.07 | $24.21 | +0.36% | 29,139 |
| Feb 11, 2019 | $23.48 | $24.12 | $23.48 | $24.12 | +2.20% | 17,101 |
| Feb 4, 2019 | $23.78 | $24.05 | $23.50 | $23.60 | -0.93% | 59,891 |
| Jan 28, 2019 | $23.44 | $24.05 | $23.33 | $23.82 | +1.66% | 66,104 |
| Jan 22, 2019 | $23.11 | $24.15 | $22.98 | $23.43 | +1.53% | 13,698 |
| Jan 14, 2019 | $22.90 | $23.16 | $22.80 | $23.08 | +0.83% | 26,796 |
| Jan 7, 2019 | $23.03 | $23.31 | $22.75 | $22.89 | +0.00% | 19,989 |
| Dec 31, 2018 | $21.74 | $22.89 | $21.70 | $22.89 | +6.88% | 6,343 |
| Dec 24, 2018 | $20.71 | $21.42 | $20.71 | $21.42 | +1.27% | 4,949 |
| Dec 17, 2018 | $21.89 | $21.89 | $21.12 | $21.15 | -3.65% | 10,737 |
| Dec 10, 2018 | $22.14 | $22.88 | $21.94 | $21.95 | -2.23% | 19,183 |
| Dec 3, 2018 | $22.59 | $22.59 | $22.13 | $22.45 | -1.10% | 3,997 |
| Nov 26, 2018 | $23.00 | $23.00 | $22.70 | $22.70 | -1.30% | 1,401 |
| Nov 19, 2018 | $23.30 | $23.30 | $22.88 | $23.00 | -3.25% | 10,209 |
| Nov 12, 2018 | $23.76 | $23.79 | $23.75 | $23.77 | -0.52% | 1,702 |
| Nov 5, 2018 | $23.80 | $24.07 | $23.80 | $23.90 | -0.01% | 849 |
| Oct 29, 2018 | $24.00 | $24.00 | $23.86 | $23.90 | -0.33% | 5,646 |
| Oct 22, 2018 | $23.82 | $23.98 | $23.82 | $23.98 | +0.71% | 311,631 |
| Oct 15, 2018 | $23.60 | $23.81 | $23.51 | $23.81 | +1.36% | 38,437 |
| Oct 8, 2018 | $23.82 | $23.97 | $23.49 | $23.49 | -1.37% | 74,592 |
| Oct 1, 2018 | $24.97 | $25.01 | $23.81 | $23.82 | -5.15% | 79,849 |
| Sep 26, 2018 | $24.95 | $25.14 | $24.95 | $25.11 | – | 12,999 |
Seasonality
PFFL 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 | 4.3% | -2.4% | -6.8% | 0.8% | 1.2% | -0.6% | 3.9% | 0.2% | -1.7% | -3.5% | 2.6% | 0.1% |
| Months up | 6 of 8 | 3 of 8 | 3 of 8 | 5 of 8 | 5 of 8 | 4 of 8 | 7 of 8 | 4 of 8 | 3 of 8 | 2 of 9 | 3 of 8 | 5 of 8 |
| 2026 | 3.7% | -0.5% | -7.4% | 6.5% | -0.5% | -4.4% | -0.8% | -1.1% | -7.2% | -5.0% | ||
| 2025 | 1.9% | 1.7% | -6.5% | -2.8% | -0.2% | 3.4% | 3.8% | 4.3% | 0.8% | -2.2% | -1.6% | 0.1% |
| 2024 | 5.7% | 1.3% | 0.5% | -8.3% | 5.0% | -0.5% | 1.1% | 6.6% | 5.5% | -2.9% | -1.1% | -7.0% |
| 2023 | 22.7% | -5.5% | -9.9% | 2.5% | -5.6% | 3.0% | 1.9% | -3.2% | -3.6% | -10.7% | 16.6% | 5.4% |
| 2022 | -8.6% | -7.1% | -0.4% | -13.9% | 6.1% | -9.0% | 12.3% | -9.7% | -7.7% | -8.7% | 10.6% | -8.5% |
| 2021 | -4.4% | -2.3% | 5.9% | 2.0% | 1.2% | 3.4% | 0.2% | -0.1% | -1.4% | 2.4% | -4.9% | 5.7% |
| 2020 | 2.2% | -8.6% | -39.5% | 18.9% | 3.4% | -2.6% | 9.2% | 3.8% | -1.0% | -0.8% | 7.5% | 4.2% |
| 2019 | 11.5% | 1.5% | 2.5% | 1.1% | 0.6% | 1.9% | 3.7% | 1.0% | 1.1% | 0.7% | -1.8% | 3.4% |
| 2018 | -4.4% | -4.6% | -2.8% |