UBS Group AG (UBS) stock
UBSNYSENational Commercial BanksFiscal year ends December 31
$47.69−0.44 (-0.91%)
Close on Oct 30, 2026Market cap $159.36BP/E 20.2Yield –
Price history
UBS share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$47.69
-0.91% on the day
52-week range
$36.30 – $55.99
-14.8% from the high
Change over 52 weeks
+25.4%
From $38.03 on Oct 30, 2025
Average volume
1.86M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $46.71 | $48.38 | $45.93 | $47.69 | +2.85% | 10,861,631 |
| Oct 19, 2026 | $47.11 | $48.16 | $46.10 | $46.37 | -2.75% | 8,163,155 |
| Oct 12, 2026 | $47.91 | $49.03 | $46.80 | $47.68 | -0.93% | 7,320,694 |
| Oct 5, 2026 | $47.77 | $49.06 | $46.54 | $48.13 | +0.88% | 9,109,187 |
| Sep 28, 2026 | $49.01 | $49.26 | $46.82 | $47.71 | -3.95% | 11,849,535 |
| Sep 21, 2026 | $51.47 | $51.51 | $47.18 | $49.67 | -2.01% | 16,748,645 |
| Sep 14, 2026 | $53.51 | $53.78 | $49.91 | $50.69 | -7.13% | 10,002,749 |
| Sep 8, 2026 | $55.34 | $55.70 | $53.74 | $54.58 | -1.44% | 5,395,611 |
| Aug 31, 2026 | $54.94 | $55.99 | $53.62 | $55.38 | +0.87% | 10,635,111 |
| Aug 24, 2026 | $53.20 | $55.10 | $53.18 | $54.90 | +3.02% | 6,714,028 |
| Aug 17, 2026 | $53.93 | $54.10 | $52.88 | $53.29 | -0.63% | 8,696,920 |
| Aug 10, 2026 | $53.49 | $54.22 | $53.45 | $53.63 | -0.24% | 5,360,602 |
| Aug 3, 2026 | $52.91 | $53.98 | $52.22 | $53.76 | +1.93% | 8,334,077 |
| Jul 27, 2026 | $52.64 | $53.41 | $51.35 | $52.74 | +1.93% | 11,157,292 |
| Jul 20, 2026 | $52.17 | $53.05 | $51.43 | $51.74 | -1.88% | 9,325,370 |
| Jul 13, 2026 | $52.02 | $55.15 | $51.58 | $52.73 | +1.25% | 10,592,946 |
| Jul 6, 2026 | $51.61 | $52.28 | $50.68 | $52.08 | +2.04% | 7,833,072 |
| Jun 29, 2026 | $49.38 | $51.69 | $49.07 | $51.04 | +3.97% | 5,633,799 |
| Jun 22, 2026 | $51.03 | $51.24 | $48.99 | $49.09 | -3.37% | 9,022,599 |
| Jun 15, 2026 | $49.87 | $51.12 | $49.53 | $50.80 | +3.74% | 9,628,801 |
| Jun 8, 2026 | $47.39 | $48.98 | $46.76 | $48.97 | +4.17% | 12,960,314 |
| Jun 1, 2026 | $46.98 | $48.45 | $46.76 | $47.01 | -0.15% | 10,942,937 |
| May 26, 2026 | $47.72 | $47.91 | $46.42 | $47.08 | +0.26% | 7,731,699 |
| May 18, 2026 | $46.24 | $47.78 | $45.53 | $46.96 | +3.12% | 12,874,798 |
| May 11, 2026 | $45.31 | $46.71 | $44.10 | $45.54 | +0.69% | 9,883,096 |
| May 4, 2026 | $43.65 | $45.56 | $43.23 | $45.23 | +3.52% | 11,735,592 |
| Apr 27, 2026 | $42.00 | $44.28 | $41.95 | $43.69 | +5.51% | 14,107,440 |
| Apr 20, 2026 | $43.57 | $44.11 | $40.62 | $41.41 | -5.33% | 13,261,552 |
| Apr 13, 2026 | $41.58 | $44.44 | $41.46 | $43.74 | +5.42% | 10,957,183 |
| Apr 6, 2026 | $39.34 | $41.94 | $38.80 | $41.49 | +5.22% | 11,920,760 |
| Mar 30, 2026 | $36.65 | $40.27 | $36.50 | $39.43 | +8.29% | 14,161,696 |
| Mar 23, 2026 | $37.60 | $38.34 | $36.30 | $36.41 | -0.87% | 14,778,855 |
| Mar 16, 2026 | $37.18 | $38.45 | $36.45 | $36.73 | -0.57% | 14,264,126 |
| Mar 9, 2026 | $37.67 | $39.46 | $36.84 | $36.94 | -3.90% | 17,195,287 |
| Mar 2, 2026 | $40.01 | $41.10 | $37.93 | $38.44 | -7.22% | 14,263,586 |
| Feb 23, 2026 | $42.42 | $42.57 | $40.85 | $41.43 | -2.68% | 13,058,078 |
| Feb 17, 2026 | $41.99 | $43.47 | $41.94 | $42.57 | +1.38% | 8,858,590 |
| Feb 9, 2026 | $43.66 | $44.55 | $41.24 | $41.99 | -4.37% | 15,455,918 |
| Feb 2, 2026 | $46.89 | $47.92 | $43.29 | $43.91 | -6.87% | 17,104,175 |
| Jan 26, 2026 | $48.12 | $49.36 | $47.00 | $47.15 | -0.84% | 9,669,093 |
| Jan 20, 2026 | $46.60 | $48.26 | $46.37 | $47.55 | +0.36% | 8,913,555 |
| Jan 12, 2026 | $47.54 | $47.88 | $46.85 | $47.38 | -0.40% | 9,215,350 |
| Jan 5, 2026 | $47.28 | $48.43 | $46.70 | $47.57 | +1.00% | 13,684,574 |
| Dec 29, 2025 | $46.50 | $47.18 | $46.28 | $47.10 | -0.36% | 5,665,499 |
| Dec 22, 2025 | $46.29 | $47.31 | $46.26 | $47.27 | +2.14% | 4,958,803 |
| Dec 15, 2025 | $43.16 | $46.66 | $42.67 | $46.28 | +7.10% | 15,746,969 |
| Dec 8, 2025 | $40.90 | $43.76 | $40.79 | $43.21 | +6.32% | 10,816,279 |
| Dec 1, 2025 | $38.47 | $40.78 | $38.33 | $40.64 | +5.28% | 10,758,704 |
| Nov 24, 2025 | $36.61 | $38.68 | $36.44 | $38.60 | +4.13% | 5,556,476 |
| Nov 17, 2025 | $38.79 | $38.89 | $36.66 | $37.07 | -4.75% | 10,143,323 |
| Nov 10, 2025 | $38.36 | $39.84 | $38.18 | $38.92 | +1.59% | 8,013,915 |
| Nov 3, 2025 | $37.97 | $38.69 | $37.23 | $38.31 | -0.13% | 9,159,152 |
| Oct 27, 2025 | $38.49 | $39.21 | $37.99 | $38.36 | +0.89% | 10,094,280 |
| Oct 20, 2025 | $38.13 | $38.37 | $37.54 | $38.02 | -1.22% | 10,527,094 |
| Oct 13, 2025 | $40.16 | $40.48 | $38.04 | $38.49 | -3.15% | 9,531,159 |
| Oct 6, 2025 | $41.11 | $41.17 | $39.65 | $39.74 | -3.31% | 8,452,009 |
| Sep 29, 2025 | $41.06 | $41.39 | $39.92 | $41.10 | +0.81% | 9,425,876 |
| Sep 22, 2025 | $42.00 | $42.57 | $40.27 | $40.77 | -3.59% | 7,038,542 |
| Sep 15, 2025 | $41.36 | $42.38 | $41.09 | $42.29 | +3.83% | 7,576,064 |
| Sep 8, 2025 | $40.67 | $40.93 | $39.72 | $40.73 | +0.92% | 7,796,855 |
| Sep 2, 2025 | $39.30 | $40.90 | $39.19 | $40.36 | -0.39% | 6,649,655 |
| Aug 25, 2025 | $40.34 | $40.71 | $39.86 | $40.52 | +0.35% | 7,615,982 |
| Aug 18, 2025 | $39.64 | $40.42 | $39.20 | $40.38 | +1.15% | 8,415,347 |
| Aug 11, 2025 | $39.29 | $40.21 | $38.63 | $39.92 | +0.96% | 10,338,710 |
| Aug 4, 2025 | $37.56 | $39.71 | $37.26 | $39.54 | +7.83% | 9,409,976 |
| Jul 28, 2025 | $37.95 | $38.30 | $35.94 | $36.67 | -4.53% | 12,263,131 |
| Jul 21, 2025 | $36.11 | $38.42 | $36.07 | $38.41 | +6.64% | 9,502,573 |
| Jul 14, 2025 | $35.43 | $36.28 | $35.39 | $36.02 | +0.92% | 9,768,402 |
| Jul 7, 2025 | $34.50 | $36.24 | $34.07 | $35.69 | +2.32% | 12,292,006 |
| Jun 30, 2025 | $33.65 | $35.10 | $33.48 | $34.88 | +4.31% | 10,533,310 |
| Jun 23, 2025 | $30.46 | $33.62 | $30.39 | $33.44 | +9.93% | 11,908,240 |
| Jun 16, 2025 | $32.05 | $32.31 | $30.36 | $30.42 | -4.88% | 9,658,898 |
| Jun 9, 2025 | $33.40 | $33.42 | $31.87 | $31.98 | -4.88% | 12,555,020 |
| Jun 2, 2025 | $31.81 | $34.56 | $31.69 | $33.62 | +5.42% | 20,394,725 |
| May 26, 2025 | $31.52 | $32.10 | $31.49 | $31.89 | +0.47% | 12,282,641 |
| May 19, 2025 | $33.36 | $33.86 | $31.50 | $31.74 | -3.93% | 18,593,315 |
| May 12, 2025 | $32.11 | $33.33 | $31.84 | $33.04 | +4.86% | 16,827,138 |
| May 5, 2025 | $30.89 | $31.53 | $30.68 | $31.51 | +2.61% | 13,644,724 |
| Apr 28, 2025 | $30.07 | $30.81 | $29.73 | $30.71 | +2.30% | 15,527,948 |
| Apr 21, 2025 | $27.91 | $30.10 | $27.40 | $30.02 | +7.44% | 13,011,753 |
| Apr 14, 2025 | $28.55 | $29.11 | $27.61 | $27.94 | -1.76% | 11,197,480 |
| Apr 7, 2025 | $26.04 | $28.63 | $25.75 | $28.44 | +6.28% | 25,696,253 |
| Mar 31, 2025 | $30.44 | $30.81 | $26.08 | $26.76 | -15.21% | 19,510,493 |
| Mar 24, 2025 | $32.95 | $33.80 | $31.44 | $31.56 | -3.60% | 15,011,825 |
| Mar 17, 2025 | $33.00 | $34.20 | $32.36 | $32.74 | +0.03% | 17,477,394 |
| Mar 10, 2025 | $32.74 | $32.86 | $31.02 | $32.73 | -4.16% | 25,620,931 |
| Mar 3, 2025 | $34.72 | $35.05 | $32.41 | $34.15 | -0.41% | 30,364,834 |
| Feb 24, 2025 | $33.74 | $34.43 | $33.12 | $34.29 | +2.45% | 55,487,501 |
| Feb 18, 2025 | $34.15 | $34.35 | $33.25 | $33.47 | -0.24% | 7,177,292 |
| Feb 10, 2025 | $33.39 | $33.81 | $32.76 | $33.55 | +0.39% | 7,706,849 |
| Feb 3, 2025 | $34.33 | $35.04 | $32.20 | $33.42 | -5.65% | 16,696,025 |
| Jan 27, 2025 | $35.33 | $35.84 | $35.22 | $35.42 | +0.14% | 11,234,520 |
| Jan 21, 2025 | $34.75 | $35.42 | $34.55 | $35.37 | +3.91% | 7,653,694 |
| Jan 13, 2025 | $31.92 | $34.11 | $31.74 | $34.04 | +5.35% | 9,746,060 |
| Jan 6, 2025 | $32.12 | $32.73 | $31.97 | $32.31 | +2.83% | 7,796,414 |
| Dec 30, 2024 | $30.46 | $31.61 | $30.15 | $31.42 | +2.38% | 5,216,966 |
| Dec 23, 2024 | $30.07 | $30.79 | $29.96 | $30.69 | +3.06% | 4,343,203 |
| Dec 16, 2024 | $31.86 | $31.89 | $29.58 | $29.78 | -6.53% | 9,121,340 |
| Dec 9, 2024 | $33.04 | $33.06 | $31.66 | $31.86 | -2.84% | 5,520,698 |
| Dec 2, 2024 | $32.29 | $33.10 | $32.09 | $32.79 | +1.39% | 5,687,120 |
| Nov 25, 2024 | $32.06 | $32.42 | $31.07 | $32.34 | +1.70% | 5,094,314 |
| Nov 18, 2024 | $31.75 | $31.98 | $31.46 | $31.80 | +0.54% | 6,250,474 |
| Nov 11, 2024 | $32.47 | $32.80 | $31.35 | $31.63 | -2.20% | 6,842,562 |
| Nov 4, 2024 | $31.19 | $33.34 | $30.97 | $32.34 | +3.95% | 8,280,934 |
| Oct 28, 2024 | $32.10 | $32.90 | $30.57 | $31.11 | -3.08% | 9,604,795 |
| Oct 21, 2024 | $32.59 | $32.61 | $31.77 | $32.10 | -2.22% | 4,530,510 |
| Oct 14, 2024 | $31.99 | $32.89 | $31.91 | $32.83 | +2.53% | 5,607,289 |
| Oct 7, 2024 | $31.41 | $32.13 | $31.06 | $32.02 | +3.66% | 5,820,565 |
| Sep 30, 2024 | $30.79 | $31.23 | $30.28 | $30.89 | -0.45% | 7,036,327 |
| Sep 23, 2024 | $30.11 | $31.35 | $29.98 | $31.03 | +3.78% | 7,253,941 |
| Sep 16, 2024 | $29.65 | $30.46 | $29.60 | $29.90 | +1.05% | 6,240,211 |
| Sep 9, 2024 | $28.82 | $29.67 | $28.33 | $29.59 | +3.72% | 8,944,909 |
| Sep 3, 2024 | $30.18 | $30.26 | $28.53 | $28.53 | -7.25% | 8,900,405 |
| Aug 26, 2024 | $31.20 | $31.46 | $30.55 | $30.76 | -0.93% | 6,865,740 |
| Aug 19, 2024 | $30.26 | $31.22 | $30.21 | $31.05 | +2.21% | 6,918,294 |
| Aug 12, 2024 | $28.71 | $31.03 | $28.57 | $30.38 | +5.89% | 15,820,304 |
| Aug 5, 2024 | $27.57 | $28.79 | $27.37 | $28.69 | +2.35% | 10,166,057 |
| Jul 29, 2024 | $30.39 | $30.43 | $27.95 | $28.03 | -8.25% | 10,380,852 |
| Jul 22, 2024 | $30.80 | $30.87 | $29.69 | $30.55 | +0.43% | 7,289,299 |
| Jul 15, 2024 | $31.36 | $31.46 | $30.35 | $30.42 | -2.62% | 5,675,107 |
| Jul 8, 2024 | $30.63 | $31.37 | $30.13 | $31.24 | +2.63% | 5,031,138 |
| Jul 1, 2024 | $29.83 | $30.52 | $29.59 | $30.44 | +3.05% | 4,524,057 |
| Jun 24, 2024 | $30.54 | $30.70 | $29.12 | $29.54 | -2.31% | 11,153,445 |
| Jun 17, 2024 | $30.80 | $31.33 | $30.03 | $30.24 | -0.53% | 9,524,226 |
| Jun 10, 2024 | $31.17 | $31.49 | $30.00 | $30.40 | -3.86% | 9,525,099 |
| Jun 3, 2024 | $31.77 | $31.90 | $31.10 | $31.62 | -0.82% | 7,471,326 |
| May 28, 2024 | $30.94 | $31.95 | $30.45 | $31.88 | +3.27% | 7,467,811 |
| May 20, 2024 | $30.22 | $30.88 | $29.97 | $30.87 | +1.75% | 7,412,126 |
| May 13, 2024 | $29.95 | $30.66 | $29.67 | $30.34 | +2.15% | 9,009,473 |
| May 6, 2024 | $27.41 | $30.09 | $27.35 | $29.70 | +9.31% | 16,393,456 |
| Apr 29, 2024 | $27.58 | $27.60 | $26.01 | $27.17 | -0.77% | 13,243,999 |
| Apr 22, 2024 | $27.83 | $28.44 | $27.10 | $27.38 | -2.42% | 14,109,617 |
| Apr 15, 2024 | $29.09 | $29.15 | $27.87 | $28.06 | -2.33% | 11,038,285 |
| Apr 8, 2024 | $31.25 | $31.33 | $28.68 | $28.73 | -8.12% | 14,588,611 |
| Apr 1, 2024 | $30.79 | $31.69 | $30.36 | $31.27 | +1.79% | 10,933,830 |
| Mar 25, 2024 | $31.25 | $31.59 | $30.49 | $30.72 | -1.66% | 10,513,185 |
| Mar 18, 2024 | $31.68 | $31.71 | $30.61 | $31.24 | -2.16% | 14,955,702 |
| Mar 11, 2024 | $30.75 | $32.13 | $30.63 | $31.93 | +3.50% | 15,414,803 |
| Mar 4, 2024 | $28.65 | $31.19 | $28.65 | $30.85 | +6.56% | 20,877,075 |
| Feb 26, 2024 | $28.43 | $29.01 | $28.20 | $28.95 | +3.21% | 13,263,334 |
| Feb 20, 2024 | $27.71 | $28.18 | $27.61 | $28.05 | +1.41% | 8,857,528 |
| Feb 12, 2024 | $27.83 | $28.13 | $26.89 | $27.66 | -0.86% | 13,192,516 |
| Feb 5, 2024 | $29.54 | $29.88 | $27.34 | $27.90 | -6.50% | 21,261,512 |
| Jan 29, 2024 | $29.73 | $30.49 | $29.06 | $29.84 | -0.10% | 11,989,912 |
| Jan 22, 2024 | $29.19 | $29.93 | $28.76 | $29.87 | +2.93% | 12,658,579 |
| Jan 16, 2024 | $29.30 | $29.53 | $28.52 | $29.02 | -2.62% | 9,847,616 |
| Jan 8, 2024 | $30.17 | $30.36 | $29.15 | $29.80 | -0.40% | 13,848,870 |
| Jan 2, 2024 | $30.60 | $30.62 | $29.07 | $29.92 | -3.17% | 17,303,162 |
| Dec 26, 2023 | $30.79 | $31.40 | $30.79 | $30.90 | +0.03% | 20,587,219 |
| Dec 18, 2023 | $29.35 | $31.13 | $29.10 | $30.89 | +5.50% | 32,399,084 |
| Dec 11, 2023 | $28.48 | $30.20 | $28.39 | $29.28 | +2.70% | 19,804,649 |
| Dec 4, 2023 | $28.12 | $28.57 | $27.46 | $28.51 | -0.59% | 13,800,407 |
| Nov 27, 2023 | $26.15 | $28.74 | $26.05 | $28.68 | +8.93% | 16,436,368 |
| Nov 20, 2023 | $26.18 | $26.49 | $25.94 | $26.33 | +0.53% | 6,182,562 |
| Nov 13, 2023 | $24.12 | $26.25 | $24.07 | $26.19 | +6.72% | 13,893,834 |
| Nov 6, 2023 | $24.47 | $25.28 | $24.23 | $24.54 | +0.29% | 12,426,476 |
| Oct 30, 2023 | $23.55 | $24.57 | $23.23 | $24.47 | +4.75% | 14,618,325 |
| Oct 23, 2023 | $23.63 | $24.00 | $23.28 | $23.36 | -1.52% | 11,314,979 |
| Oct 16, 2023 | $24.76 | $25.21 | $23.60 | $23.72 | -2.43% | 15,595,061 |
| Oct 9, 2023 | $24.37 | $25.30 | $24.22 | $24.31 | -1.14% | 14,216,127 |
| Oct 2, 2023 | $24.59 | $24.68 | $23.72 | $24.59 | -0.24% | 17,130,495 |
| Sep 25, 2023 | $25.24 | $25.40 | $24.03 | $24.65 | -2.76% | 17,309,268 |
| Sep 18, 2023 | $26.01 | $26.58 | $25.32 | $25.35 | -2.57% | 12,862,169 |
| Sep 11, 2023 | $25.71 | $26.35 | $25.55 | $26.02 | +2.04% | 16,705,660 |
| Sep 5, 2023 | $26.69 | $26.74 | $25.22 | $25.50 | -3.19% | 14,492,685 |
| Aug 28, 2023 | $24.58 | $26.97 | $24.55 | $26.34 | +7.16% | 28,394,351 |
| Aug 21, 2023 | $23.45 | $25.02 | $23.29 | $24.58 | +4.91% | 15,666,816 |
| Aug 14, 2023 | $23.25 | $23.74 | $23.14 | $23.43 | +0.30% | 15,590,482 |
| Aug 7, 2023 | $22.02 | $23.37 | $21.70 | $23.36 | +6.76% | 13,239,614 |
| Jul 31, 2023 | $22.06 | $22.21 | $21.34 | $21.88 | -1.71% | 11,771,785 |
| Jul 24, 2023 | $21.47 | $22.27 | $21.37 | $22.26 | +4.56% | 11,975,874 |
| Jul 17, 2023 | $21.07 | $21.46 | $21.03 | $21.29 | +1.82% | 10,596,280 |
| Jul 10, 2023 | $19.92 | $21.18 | $19.91 | $20.91 | +5.34% | 10,534,416 |
| Jul 3, 2023 | $20.34 | $20.48 | $19.26 | $19.85 | -2.07% | 8,701,259 |
| Jun 26, 2023 | $19.63 | $20.32 | $19.48 | $20.27 | +2.58% | 13,375,836 |
| Jun 20, 2023 | $20.34 | $20.35 | $19.69 | $19.76 | -3.18% | 9,639,926 |
| Jun 12, 2023 | $20.24 | $20.69 | $20.14 | $20.41 | +1.09% | 15,460,932 |
| Jun 5, 2023 | $20.04 | $20.33 | $19.93 | $20.19 | +1.10% | 15,033,947 |
| May 30, 2023 | $19.75 | $20.04 | $18.77 | $19.97 | +0.60% | 10,399,240 |
| May 22, 2023 | $20.14 | $20.21 | $19.43 | $19.85 | -1.19% | 9,982,031 |
| May 15, 2023 | $19.18 | $20.17 | $19.05 | $20.09 | +4.85% | 11,847,428 |
| May 8, 2023 | $19.58 | $19.70 | $18.99 | $19.16 | -2.84% | 10,592,307 |
| May 1, 2023 | $20.28 | $20.41 | $18.71 | $19.72 | -2.62% | 21,812,407 |
| Apr 24, 2023 | $20.62 | $20.73 | $19.59 | $20.25 | -0.20% | 19,281,524 |
| Apr 17, 2023 | $20.80 | $21.17 | $20.14 | $20.29 | -7.39% | 27,471,928 |
| Apr 10, 2023 | $20.43 | $22.15 | $20.34 | $21.91 | +5.54% | 25,679,749 |
| Apr 3, 2023 | $20.63 | $21.03 | $20.62 | $20.76 | -2.72% | 18,826,057 |
| Mar 27, 2023 | $19.11 | $21.34 | $18.99 | $21.34 | +12.37% | 29,644,949 |
| Mar 20, 2023 | $19.07 | $21.27 | $18.27 | $18.99 | +4.34% | 95,411,850 |
| Mar 13, 2023 | $19.49 | $20.13 | $17.99 | $18.20 | -10.52% | 39,877,590 |
| Mar 6, 2023 | $22.20 | $22.30 | $20.16 | $20.34 | -8.05% | 20,551,653 |
| Feb 27, 2023 | $21.77 | $22.16 | $21.23 | $22.12 | +3.32% | 11,915,318 |
| Feb 21, 2023 | $21.70 | $21.88 | $21.28 | $21.41 | -2.42% | 4,088,851 |
| Feb 13, 2023 | $21.63 | $22.22 | $21.61 | $21.94 | +1.67% | 7,664,079 |
| Feb 6, 2023 | $21.35 | $22.01 | $21.21 | $21.58 | -0.55% | 7,893,562 |
| Jan 30, 2023 | $21.35 | $21.85 | $20.99 | $21.70 | +1.21% | 12,633,568 |
| Jan 23, 2023 | $21.04 | $21.68 | $21.00 | $21.44 | +1.28% | 9,219,139 |
| Jan 17, 2023 | $21.16 | $21.71 | $20.83 | $21.17 | +1.88% | 12,051,242 |
| Jan 9, 2023 | $20.15 | $20.79 | $19.98 | $20.78 | +4.47% | 9,695,883 |
| Jan 3, 2023 | $19.02 | $19.93 | $18.85 | $19.89 | +6.53% | 9,097,988 |
| Dec 27, 2022 | $18.63 | $18.83 | $18.54 | $18.67 | +0.27% | 5,037,761 |
| Dec 19, 2022 | $17.96 | $18.71 | $17.80 | $18.62 | +4.90% | 10,188,105 |
| Dec 12, 2022 | $18.13 | $18.95 | $17.61 | $17.75 | -2.69% | 11,704,795 |
| Dec 5, 2022 | $18.77 | $18.86 | $18.08 | $18.24 | -1.19% | 9,883,040 |
| Nov 28, 2022 | $18.38 | $18.71 | $18.00 | $18.46 | -0.49% | 9,592,884 |
| Nov 21, 2022 | $18.24 | $18.56 | $18.18 | $18.55 | +1.31% | 6,198,793 |
| Nov 14, 2022 | $18.37 | $18.71 | $17.96 | $18.31 | -1.56% | 11,135,717 |
| Nov 7, 2022 | $16.40 | $18.68 | $16.35 | $18.60 | +13.21% | 15,160,967 |
| Oct 31, 2022 | $15.90 | $16.43 | $15.58 | $16.43 | +1.73% | 12,678,428 |
| Oct 24, 2022 | $15.09 | $16.43 | $15.06 | $16.15 | +8.17% | 17,051,400 |
| Oct 17, 2022 | $14.61 | $15.18 | $14.41 | $14.93 | +5.29% | 12,635,915 |
| Oct 10, 2022 | $14.70 | $14.81 | $13.80 | $14.18 | -3.27% | 19,445,260 |
| Oct 3, 2022 | $14.63 | $15.81 | $14.44 | $14.66 | +1.03% | 16,430,381 |
| Sep 26, 2022 | $14.73 | $15.08 | $14.39 | $14.51 | -2.68% | 15,983,644 |
| Sep 19, 2022 | $16.08 | $16.46 | $14.73 | $14.91 | -9.25% | 11,902,266 |
| Sep 12, 2022 | $16.86 | $17.15 | $16.25 | $16.43 | -0.79% | 10,241,384 |
| Sep 6, 2022 | $15.85 | $16.63 | $15.37 | $16.56 | +6.70% | 8,677,657 |
| Aug 29, 2022 | $15.94 | $16.14 | $0.9242 | $15.52 | -0.83% | 14,522,576 |
| Aug 22, 2022 | $15.92 | $16.18 | $15.64 | $15.65 | -3.87% | 10,192,774 |
| Aug 15, 2022 | $16.97 | $17.08 | $16.22 | $16.28 | -5.40% | 8,160,726 |
| Aug 8, 2022 | $16.52 | $17.21 | $16.23 | $17.21 | +6.10% | 11,572,415 |
| Aug 1, 2022 | $16.15 | $16.54 | $15.93 | $16.22 | -0.12% | 13,159,148 |
| Jul 25, 2022 | $16.72 | $16.88 | $14.78 | $16.24 | -1.69% | 23,035,323 |
| Jul 18, 2022 | $16.11 | $16.68 | $15.83 | $16.52 | +5.22% | 13,907,080 |
| Jul 11, 2022 | $15.80 | $16.16 | $15.08 | $15.70 | -1.57% | 14,125,518 |
| Jul 5, 2022 | $15.43 | $16.03 | $15.28 | $15.95 | -1.12% | 14,727,679 |
| Jun 27, 2022 | $16.89 | $17.00 | $15.77 | $16.13 | -4.10% | 14,424,341 |
| Jun 21, 2022 | $16.03 | $16.86 | $15.52 | $16.82 | +7.07% | 13,695,646 |
| Jun 13, 2022 | $16.23 | $16.43 | $15.51 | $15.71 | -6.82% | 31,476,294 |
| Jun 6, 2022 | $18.99 | $19.21 | $16.72 | $16.86 | -10.27% | 20,214,301 |
| May 31, 2022 | $18.85 | $19.11 | $18.62 | $18.79 | -0.95% | 14,183,968 |
| May 23, 2022 | $18.21 | $19.00 | $18.19 | $18.97 | +6.45% | 17,185,574 |
| May 16, 2022 | $17.19 | $17.91 | $16.95 | $17.82 | +2.95% | 17,337,132 |
| May 9, 2022 | $16.90 | $17.39 | $16.38 | $17.31 | +0.99% | 24,517,554 |
| May 2, 2022 | $16.79 | $17.87 | $16.57 | $17.14 | +1.78% | 22,953,852 |
| Apr 25, 2022 | $17.24 | $17.49 | $16.82 | $16.84 | -2.55% | 22,952,197 |
| Apr 18, 2022 | $17.52 | $18.14 | $17.21 | $17.28 | -1.87% | 16,208,739 |
| Apr 11, 2022 | $18.62 | $18.77 | $17.59 | $17.61 | -4.96% | 14,111,289 |
| Apr 4, 2022 | $19.81 | $19.97 | $18.24 | $18.53 | -5.89% | 20,377,488 |
| Mar 28, 2022 | $19.37 | $19.88 | $18.95 | $19.69 | +1.81% | 17,451,178 |
| Mar 21, 2022 | $18.77 | $19.35 | $18.62 | $19.34 | +3.92% | 20,735,373 |
| Mar 14, 2022 | $17.25 | $18.64 | $16.84 | $18.61 | +12.04% | 34,646,947 |
| Mar 7, 2022 | $15.59 | $17.15 | $15.04 | $16.61 | +4.53% | 57,974,639 |
| Feb 28, 2022 | $18.14 | $18.43 | $15.71 | $15.89 | -15.70% | 40,106,015 |
| Feb 22, 2022 | $19.49 | $19.75 | $17.37 | $18.85 | -6.50% | 28,397,932 |
| Feb 14, 2022 | $20.59 | $20.80 | $20.06 | $20.16 | -2.66% | 19,712,523 |
| Feb 7, 2022 | $20.50 | $21.49 | $20.38 | $20.71 | +1.47% | 22,219,222 |
| Jan 31, 2022 | $18.36 | $20.69 | $18.32 | $20.41 | +10.74% | 29,719,202 |
| Jan 24, 2022 | $18.35 | $19.02 | $18.02 | $18.43 | -3.15% | 41,338,306 |
| Jan 18, 2022 | $19.51 | $19.54 | $18.97 | $19.03 | -3.01% | 22,670,723 |
| Jan 10, 2022 | $19.23 | $19.79 | $19.05 | $19.62 | +1.40% | 12,925,972 |
| Jan 3, 2022 | $17.98 | $19.39 | $17.97 | $19.35 | +8.28% | 14,302,716 |
| Dec 27, 2021 | $17.92 | $18.15 | $17.84 | $17.87 | +0.28% | 6,349,645 |
| Dec 20, 2021 | $17.24 | $17.89 | $17.09 | $17.82 | +2.35% | 7,509,221 |
| Dec 13, 2021 | $18.03 | $18.05 | $17.39 | $17.41 | -2.74% | 11,939,073 |
| Dec 6, 2021 | $17.75 | $18.12 | $17.69 | $17.90 | +2.23% | 9,643,415 |
| Nov 29, 2021 | $17.14 | $17.81 | $17.01 | $17.51 | +2.64% | 12,467,882 |
| Nov 22, 2021 | $17.51 | $17.74 | $16.89 | $17.06 | -2.46% | 6,784,834 |
| Nov 15, 2021 | $18.13 | $18.29 | $17.42 | $17.49 | -3.37% | 6,314,698 |
| Nov 8, 2021 | $18.30 | $18.42 | $17.98 | $18.10 | -1.36% | 8,896,790 |
| Nov 1, 2021 | $18.40 | $18.67 | $18.13 | $18.35 | +1.10% | 10,354,950 |
| Oct 25, 2021 | $17.67 | $18.30 | $17.61 | $18.15 | +2.72% | 11,672,256 |
| Oct 18, 2021 | $17.21 | $17.67 | $17.19 | $17.67 | +2.26% | 8,148,542 |
| Oct 11, 2021 | $16.87 | $17.35 | $16.54 | $17.28 | +3.41% | 9,424,541 |
| Oct 4, 2021 | $16.03 | $16.80 | $15.85 | $16.71 | +4.90% | 10,541,554 |
| Sep 27, 2021 | $16.03 | $16.20 | $15.74 | $15.93 | +0.38% | 12,611,415 |
| Sep 20, 2021 | $15.58 | $15.92 | $15.22 | $15.87 | -3.17% | 13,079,578 |
| Sep 13, 2021 | $16.68 | $16.86 | $16.37 | $16.39 | -0.91% | 8,268,434 |
| Sep 7, 2021 | $16.80 | $16.90 | $16.49 | $16.54 | -1.14% | 5,556,677 |
| Aug 30, 2021 | $16.74 | $16.84 | $16.63 | $16.73 | -1.01% | 6,541,234 |
| Aug 23, 2021 | $16.72 | $17.08 | $16.66 | $16.90 | +1.68% | 6,668,917 |
| Aug 16, 2021 | $16.99 | $17.08 | $16.48 | $16.62 | -2.92% | 8,329,237 |
| Aug 9, 2021 | $16.90 | $17.20 | $16.81 | $17.12 | +1.36% | 7,410,859 |
| Aug 2, 2021 | $16.66 | $16.91 | $16.50 | $16.89 | +2.49% | 10,121,578 |
| Jul 26, 2021 | $16.08 | $16.65 | $16.04 | $16.48 | +3.45% | 10,756,682 |
| Jul 19, 2021 | $14.59 | $15.96 | $14.42 | $15.93 | +7.13% | 15,649,504 |
| Jul 12, 2021 | $14.90 | $15.18 | $14.84 | $14.87 | -0.73% | 11,515,638 |
| Jul 6, 2021 | $15.31 | $15.32 | $14.61 | $14.98 | -2.79% | 9,269,736 |
| Jun 28, 2021 | $15.64 | $15.64 | $15.23 | $15.41 | -1.72% | 9,308,990 |
| Jun 21, 2021 | $15.51 | $15.71 | $15.37 | $15.68 | +1.03% | 10,230,714 |
| Jun 14, 2021 | $16.24 | $16.43 | $15.49 | $15.52 | -4.43% | 10,769,759 |
| Jun 7, 2021 | $16.51 | $16.53 | $16.17 | $16.24 | -1.40% | 8,975,754 |
| Jun 1, 2021 | $16.50 | $16.58 | $16.35 | $16.47 | +0.61% | 7,840,682 |
| May 24, 2021 | $15.90 | $16.42 | $15.72 | $16.37 | +3.15% | 12,148,238 |
| May 17, 2021 | $15.53 | $15.91 | $15.28 | $15.87 | +2.45% | 11,016,210 |
| May 10, 2021 | $15.53 | $15.64 | $14.94 | $15.49 | -1.96% | 13,918,481 |
| May 3, 2021 | $15.41 | $15.80 | $14.91 | $15.80 | +3.34% | 13,266,682 |
| Apr 26, 2021 | $15.41 | $15.64 | $15.01 | $15.29 | -0.26% | 15,218,564 |
| Apr 19, 2021 | $16.03 | $16.09 | $15.08 | $15.33 | -4.84% | 15,976,599 |
| Apr 12, 2021 | $16.09 | $16.20 | $15.53 | $16.11 | -0.56% | 10,400,026 |
| Apr 5, 2021 | $15.99 | $16.24 | $15.96 | $16.20 | +2.21% | 10,622,072 |
| Mar 29, 2021 | $15.51 | $15.90 | $15.44 | $15.85 | -1.18% | 12,251,819 |
| Mar 22, 2021 | $15.96 | $16.19 | $15.68 | $16.04 | +0.06% | 16,873,630 |
| Mar 15, 2021 | $15.37 | $16.31 | $15.18 | $16.03 | +3.75% | 17,540,090 |
| Mar 8, 2021 | $15.77 | $15.84 | $15.33 | $15.45 | -1.15% | 17,928,670 |
| Mar 1, 2021 | $15.71 | $16.03 | $15.20 | $15.63 | +0.71% | 18,144,510 |
| Feb 22, 2021 | $15.53 | $16.20 | $15.40 | $15.52 | 0.00% | 12,525,857 |
| Feb 16, 2021 | $15.68 | $15.91 | $15.26 | $15.52 | +0.78% | 8,320,433 |
| Feb 8, 2021 | $15.09 | $15.53 | $15.08 | $15.40 | +3.15% | 16,554,529 |
| Feb 1, 2021 | $14.54 | $15.03 | $14.47 | $14.93 | +3.75% | 11,640,612 |
| Jan 25, 2021 | $14.74 | $15.17 | $14.33 | $14.39 | -3.29% | 23,779,585 |
| Jan 19, 2021 | $14.96 | $15.07 | $14.80 | $14.88 | -1.65% | 10,234,156 |
| Jan 11, 2021 | $15.00 | $15.37 | $14.95 | $15.13 | -1.05% | 13,576,791 |
| Jan 4, 2021 | $14.44 | $15.61 | $14.17 | $15.29 | +8.21% | 20,551,921 |
| Dec 28, 2020 | $14.08 | $14.22 | $13.99 | $14.13 | +0.43% | 6,930,620 |
| Dec 21, 2020 | $13.62 | $14.19 | $13.53 | $14.07 | +0.07% | 7,581,376 |
| Dec 14, 2020 | $14.11 | $14.31 | $13.92 | $14.06 | +0.72% | 9,630,364 |
| Dec 7, 2020 | $14.56 | $14.61 | $13.88 | $13.96 | -3.32% | 10,312,814 |
| Nov 30, 2020 | $14.40 | $14.60 | $14.13 | $14.44 | -0.76% | 26,526,441 |
| Nov 23, 2020 | $14.54 | $14.78 | $14.45 | $14.55 | +0.90% | 9,537,951 |
| Nov 16, 2020 | $14.05 | $14.54 | $14.04 | $14.42 | +5.49% | 15,976,256 |
| Nov 9, 2020 | $13.53 | $13.76 | $13.33 | $13.67 | +4.67% | 18,284,842 |
| Nov 2, 2020 | $11.95 | $13.13 | $11.85 | $13.06 | +11.72% | 16,571,209 |
| Oct 26, 2020 | $12.40 | $12.44 | $11.47 | $11.69 | -6.03% | 15,006,235 |
| Oct 19, 2020 | $11.90 | $12.55 | $11.75 | $12.44 | +7.06% | 20,031,787 |
| Oct 12, 2020 | $11.71 | $11.84 | $11.20 | $11.62 | -0.43% | 13,724,040 |
| Oct 5, 2020 | $11.53 | $11.82 | $11.49 | $11.67 | +2.91% | 12,753,168 |
| Sep 28, 2020 | $10.94 | $11.38 | $10.91 | $11.34 | +7.90% | 16,892,477 |
| Sep 21, 2020 | $11.40 | $11.45 | $10.39 | $10.51 | -12.64% | 16,182,560 |
| Sep 14, 2020 | $12.51 | $12.63 | $11.98 | $12.03 | -1.80% | 9,050,303 |
| Sep 8, 2020 | $12.08 | $12.51 | $11.98 | $12.25 | -0.33% | 10,023,833 |
| Aug 31, 2020 | $12.31 | $12.55 | $12.06 | $12.29 | -0.57% | 11,436,411 |
| Aug 24, 2020 | $12.18 | $12.43 | $12.13 | $12.36 | +2.74% | 9,751,390 |
| Aug 17, 2020 | $12.31 | $12.35 | $11.92 | $12.03 | -2.43% | 8,586,563 |
| Aug 10, 2020 | $12.23 | $12.67 | $12.19 | $12.33 | +1.15% | 10,557,468 |
| Aug 3, 2020 | $11.73 | $12.24 | $11.69 | $12.19 | +4.37% | 9,259,178 |
| Jul 27, 2020 | $12.24 | $12.34 | $11.54 | $11.68 | -4.03% | 11,342,974 |
| Jul 20, 2020 | $11.98 | $12.49 | $11.93 | $12.17 | +0.83% | 16,505,398 |
| Jul 13, 2020 | $11.87 | $12.18 | $11.78 | $12.07 | +1.17% | 15,474,505 |
| Jul 6, 2020 | $11.85 | $12.00 | $11.64 | $11.93 | +2.40% | 16,684,401 |
| Jun 29, 2020 | $11.41 | $11.79 | $11.30 | $11.65 | +3.83% | 12,530,952 |
| Jun 22, 2020 | $11.03 | $11.50 | $10.95 | $11.22 | +3.70% | 17,854,113 |
| Jun 15, 2020 | $10.66 | $11.30 | $10.61 | $10.82 | -0.55% | 16,633,069 |
| Jun 8, 2020 | $11.95 | $12.00 | $10.67 | $10.88 | -6.69% | 19,584,503 |
| Jun 1, 2020 | $10.80 | $11.84 | $10.73 | $11.66 | +8.97% | 21,219,153 |
| May 26, 2020 | $10.26 | $10.90 | $10.26 | $10.70 | +8.96% | 18,932,259 |
| May 18, 2020 | $9.79 | $10.15 | $9.70 | $9.82 | +6.05% | 18,982,039 |
| May 11, 2020 | $9.71 | $9.87 | $8.99 | $9.26 | -6.93% | 15,819,185 |
| May 4, 2020 | $10.17 | $10.25 | $9.56 | $9.95 | -4.23% | 19,273,209 |
| Apr 27, 2020 | $9.56 | $11.14 | $9.52 | $10.39 | +10.41% | 20,832,227 |
| Apr 20, 2020 | $9.60 | $9.82 | $9.18 | $9.41 | -2.39% | 15,687,086 |
| Apr 13, 2020 | $10.08 | $10.08 | $9.03 | $9.64 | -4.08% | 20,566,309 |
| Apr 6, 2020 | $9.44 | $10.14 | $9.36 | $10.05 | +13.69% | 16,681,378 |
| Mar 30, 2020 | $9.29 | $9.55 | $8.67 | $8.84 | -5.56% | 22,755,634 |
| Mar 23, 2020 | $8.38 | $9.94 | $7.88 | $9.36 | +14.71% | 34,332,061 |
| Mar 16, 2020 | $7.49 | $8.71 | $7.48 | $8.16 | -10.03% | 39,280,471 |
| Mar 9, 2020 | $9.61 | $10.18 | $8.17 | $9.07 | -13.29% | 30,140,004 |
| Mar 2, 2020 | $10.99 | $11.44 | $10.35 | $10.46 | -4.91% | 32,542,656 |
| Feb 24, 2020 | $12.29 | $12.36 | $10.79 | $11.00 | -14.99% | 25,265,736 |
| Feb 18, 2020 | $13.21 | $13.49 | $12.89 | $12.94 | -1.37% | 15,299,417 |
| Feb 10, 2020 | $12.98 | $13.40 | $12.98 | $13.12 | +1.31% | 14,138,552 |
| Feb 3, 2020 | $12.36 | $12.98 | $12.31 | $12.95 | +4.69% | 12,821,454 |
| Jan 27, 2020 | $12.48 | $12.62 | $12.30 | $12.37 | -2.21% | 21,500,491 |
| Jan 21, 2020 | $12.65 | $12.86 | $12.48 | $12.65 | -3.73% | 18,126,883 |
| Jan 13, 2020 | $12.98 | $13.24 | $12.94 | $13.14 | +1.23% | 10,988,387 |
| Jan 6, 2020 | $12.60 | $13.17 | $12.58 | $12.98 | +2.12% | 17,710,410 |
| Dec 30, 2019 | $12.61 | $12.92 | $12.50 | $12.71 | +1.68% | 10,583,346 |
| Dec 23, 2019 | $12.46 | $12.55 | $12.38 | $12.50 | +0.89% | 6,675,382 |
| Dec 16, 2019 | $12.47 | $12.57 | $12.35 | $12.39 | +0.98% | 10,844,561 |
| Dec 9, 2019 | $12.06 | $12.37 | $11.89 | $12.27 | +2.00% | 11,024,655 |
| Dec 2, 2019 | $12.16 | $12.21 | $11.81 | $12.03 | -0.99% | 10,722,940 |
| Nov 25, 2019 | $12.26 | $12.37 | $12.12 | $12.15 | -0.57% | 7,519,920 |
| Nov 18, 2019 | $12.12 | $12.25 | $11.99 | $12.22 | +0.08% | 11,605,241 |
| Nov 11, 2019 | $12.31 | $12.42 | $12.10 | $12.21 | -1.61% | 7,374,991 |
| Nov 4, 2019 | $12.25 | $12.58 | $12.22 | $12.41 | +3.76% | 13,146,464 |
| Oct 28, 2019 | $11.91 | $12.10 | $11.67 | $11.96 | +1.61% | 14,935,012 |
| Oct 21, 2019 | $11.60 | $11.85 | $11.45 | $11.77 | +3.70% | 15,686,781 |
| Oct 14, 2019 | $11.10 | $11.40 | $11.05 | $11.35 | +2.25% | 15,057,983 |
| Oct 7, 2019 | $10.74 | $11.16 | $10.53 | $11.10 | +3.45% | 12,644,018 |
| Sep 30, 2019 | $11.39 | $11.40 | $10.52 | $10.73 | -5.21% | 18,374,929 |
| Sep 23, 2019 | $11.27 | $11.37 | $11.12 | $11.32 | -1.14% | 10,756,504 |
| Sep 16, 2019 | $11.58 | $11.63 | $11.32 | $11.45 | -2.39% | 10,820,167 |
| Sep 9, 2019 | $11.05 | $11.80 | $11.03 | $11.73 | +7.81% | 18,459,927 |
| Sep 3, 2019 | $10.54 | $10.90 | $10.41 | $10.88 | +2.64% | 11,132,552 |
| Aug 26, 2019 | $10.57 | $10.67 | $10.38 | $10.60 | +1.15% | 10,724,556 |
| Aug 19, 2019 | $10.52 | $10.71 | $10.40 | $10.48 | +0.77% | 10,301,150 |
| Aug 12, 2019 | $10.73 | $10.77 | $10.12 | $10.40 | -4.41% | 21,470,367 |
| Aug 5, 2019 | $11.08 | $11.09 | $10.63 | $10.88 | -2.16% | 22,594,899 |
| Jul 29, 2019 | $11.52 | $11.54 | $10.84 | $11.12 | -2.28% | 24,969,927 |
| Jul 22, 2019 | $12.09 | $12.35 | $11.37 | $11.38 | -4.93% | 22,307,395 |
| Jul 15, 2019 | $12.11 | $12.24 | $11.95 | $11.97 | -2.05% | 12,998,219 |
| Jul 8, 2019 | $12.02 | $12.24 | $11.84 | $12.22 | +0.66% | 14,702,395 |
| Jul 1, 2019 | $12.05 | $12.25 | $11.84 | $12.14 | +2.45% | 8,431,943 |
| Jun 24, 2019 | $11.68 | $11.99 | $11.55 | $11.85 | +1.80% | 11,445,599 |
| Jun 17, 2019 | $11.56 | $11.91 | $11.47 | $11.64 | +0.87% | 12,310,841 |
| Jun 10, 2019 | $11.88 | $11.99 | $11.49 | $11.54 | -2.20% | 10,676,121 |
| Jun 3, 2019 | $11.33 | $11.88 | $11.32 | $11.80 | +3.24% | 14,293,178 |
| May 28, 2019 | $11.78 | $11.79 | $11.37 | $11.43 | -4.03% | 9,881,562 |
| May 20, 2019 | $11.90 | $12.06 | $11.65 | $11.91 | -0.42% | 11,785,541 |
| May 13, 2019 | $11.80 | $12.10 | $11.67 | $11.96 | -1.40% | 18,719,492 |
| May 6, 2019 | $12.47 | $12.59 | $11.90 | $12.13 | -9.00% | 18,532,383 |
| Apr 29, 2019 | $13.42 | $13.55 | $13.23 | $13.33 | +0.30% | 16,162,823 |
| Apr 22, 2019 | $13.23 | $13.39 | $13.05 | $13.29 | +0.23% | 17,601,507 |
| Apr 15, 2019 | $12.95 | $13.34 | $12.88 | $13.26 | +3.19% | 12,640,315 |
| Apr 8, 2019 | $12.53 | $12.99 | $12.41 | $12.85 | +2.31% | 13,440,490 |
| Apr 1, 2019 | $12.28 | $12.66 | $12.28 | $12.56 | +3.72% | 16,661,478 |
| Mar 25, 2019 | $11.88 | $12.20 | $11.80 | $12.11 | +1.94% | 20,006,468 |
| Mar 18, 2019 | $12.48 | $12.77 | $11.88 | $11.88 | -2.86% | 21,150,759 |
| Mar 11, 2019 | $12.10 | $12.35 | $12.06 | $12.23 | +2.51% | 13,527,752 |
| Mar 4, 2019 | $12.74 | $12.78 | $11.79 | $11.93 | -6.14% | 19,472,881 |
| Feb 25, 2019 | $12.50 | $12.84 | $12.43 | $12.71 | +3.00% | 11,768,794 |
| Feb 19, 2019 | $12.70 | $12.95 | $12.27 | $12.34 | -4.71% | 14,888,710 |
| Feb 11, 2019 | $12.78 | $13.00 | $12.64 | $12.95 | +2.13% | 8,879,915 |
| Feb 4, 2019 | $12.77 | $13.10 | $12.53 | $12.68 | -1.48% | 11,512,580 |
| Jan 28, 2019 | $12.97 | $13.26 | $12.79 | $12.87 | -1.76% | 14,727,991 |
| Jan 22, 2019 | $12.91 | $13.19 | $12.85 | $13.10 | -3.75% | 12,942,064 |
| Jan 14, 2019 | $13.03 | $13.62 | $13.03 | $13.61 | +3.26% | 13,643,267 |
| Jan 7, 2019 | $12.84 | $13.26 | $12.78 | $13.18 | +2.65% | 13,985,571 |
| Dec 31, 2018 | $12.42 | $12.91 | $12.14 | $12.84 | +3.55% | 12,472,195 |
| Dec 24, 2018 | $11.84 | $12.55 | $11.61 | $12.40 | +4.47% | 15,809,097 |
| Dec 17, 2018 | $12.40 | $12.59 | $11.85 | $11.87 | -4.04% | 21,875,068 |
| Dec 10, 2018 | $12.49 | $12.84 | $12.21 | $12.37 | -1.59% | 20,486,152 |
| Dec 3, 2018 | $13.80 | $13.82 | $12.53 | $12.57 | -7.10% | 14,223,817 |
| Nov 26, 2018 | $13.79 | $13.86 | $13.48 | $13.53 | +0.52% | 10,736,699 |
| Nov 19, 2018 | $13.71 | $13.74 | $13.24 | $13.46 | -1.75% | 7,873,895 |
| Nov 12, 2018 | $13.80 | $13.81 | $13.47 | $13.70 | -2.14% | 11,004,735 |
| Nov 5, 2018 | $14.27 | $14.59 | $13.93 | $14.00 | -1.69% | 9,183,239 |
| Oct 29, 2018 | $13.50 | $14.49 | $13.14 | $14.24 | +7.88% | 15,721,718 |
| Oct 22, 2018 | $13.91 | $13.93 | $13.01 | $13.20 | -4.62% | 14,806,234 |
| Oct 15, 2018 | $14.28 | $14.45 | $13.79 | $13.84 | -3.01% | 9,210,765 |
| Oct 8, 2018 | $14.75 | $14.95 | $14.09 | $14.27 | -5.62% | 10,583,670 |
| Oct 1, 2018 | $15.61 | $15.67 | $15.05 | $15.12 | -3.88% | 8,280,466 |
| Sep 24, 2018 | $16.62 | $16.63 | $15.72 | $15.73 | -4.72% | 9,138,272 |
| Sep 17, 2018 | $15.67 | $16.68 | $15.64 | $16.51 | +5.70% | 8,618,632 |
| Sep 10, 2018 | $15.64 | $15.70 | $15.38 | $15.62 | -0.26% | 4,770,801 |
| Sep 4, 2018 | $15.56 | $16.11 | $15.49 | $15.66 | 0.00% | 5,659,559 |
| Aug 27, 2018 | $15.69 | $15.91 | $15.54 | $15.66 | +0.45% | 6,289,904 |
| Aug 20, 2018 | $15.48 | $15.86 | $15.46 | $15.59 | +0.78% | 8,787,740 |
| Aug 13, 2018 | $15.49 | $15.60 | $15.29 | $15.47 | -0.90% | 8,121,405 |
| Aug 6, 2018 | $15.94 | $16.17 | $15.55 | $15.61 | -3.46% | 11,200,646 |
| Jul 30, 2018 | $16.34 | $16.54 | $16.02 | $16.17 | +0.19% | 9,106,570 |
| Jul 23, 2018 | $15.36 | $16.30 | $15.35 | $16.14 | +4.94% | 15,214,051 |
| Jul 16, 2018 | $15.14 | $15.45 | $15.12 | $15.38 | +2.53% | 15,092,891 |
| Jul 9, 2018 | $15.26 | $15.40 | $14.89 | $15.00 | -2.41% | 8,341,933 |
| Jul 2, 2018 | $15.10 | $15.40 | $15.08 | $15.37 | +0.20% | 8,389,443 |
| Jun 25, 2018 | $15.31 | $15.49 | $15.09 | $15.34 | -1.60% | 10,037,424 |
| Jun 18, 2018 | $15.27 | $15.65 | $15.03 | $15.59 | +0.26% | 9,291,812 |
| Jun 11, 2018 | $15.84 | $16.01 | $15.38 | $15.55 | +0.65% | 9,434,480 |
| Jun 4, 2018 | $15.73 | $15.74 | $15.23 | $15.45 | -1.09% | 9,258,453 |
| May 29, 2018 | $15.49 | $15.69 | $15.03 | $15.62 | -1.64% | 15,251,928 |
| May 21, 2018 | $16.02 | $16.45 | $15.83 | $15.88 | -0.56% | 8,270,178 |
| May 14, 2018 | $16.32 | $16.36 | $15.95 | $15.97 | -2.26% | 7,252,691 |
| May 7, 2018 | $15.95 | $16.43 | $15.93 | $16.34 | -1.57% | 9,539,675 |
| Apr 30, 2018 | $16.83 | $16.94 | $16.32 | $16.60 | -1.31% | 9,583,963 |
| Apr 23, 2018 | $17.11 | $17.25 | $16.67 | $16.82 | -4.70% | 11,771,195 |
| Apr 16, 2018 | $17.57 | $17.72 | $17.42 | $17.65 | +1.15% | 8,564,702 |
| Apr 9, 2018 | $17.28 | $17.75 | $17.21 | $17.45 | +2.11% | 8,987,824 |
| Apr 2, 2018 | $17.53 | $17.72 | $16.83 | $17.09 | -3.23% | 15,120,404 |
| Mar 26, 2018 | $17.71 | $17.79 | $17.37 | $17.66 | +2.44% | 9,599,841 |
| Mar 19, 2018 | $18.51 | $18.56 | $17.24 | $17.24 | -6.56% | 14,293,099 |
| Mar 12, 2018 | $18.57 | $18.62 | $18.17 | $18.45 | +0.33% | 8,596,669 |
| Mar 5, 2018 | $18.17 | $18.67 | $18.14 | $18.39 | -0.70% | 14,503,597 |
| Feb 26, 2018 | $19.36 | $19.53 | $18.19 | $18.52 | -4.63% | 11,900,135 |
| Feb 20, 2018 | $19.12 | $19.45 | $19.11 | $19.42 | +1.09% | 7,641,103 |
| Feb 12, 2018 | $18.60 | $19.33 | $18.46 | $19.21 | +3.28% | 10,289,419 |
| Feb 5, 2018 | $19.75 | $19.85 | $18.15 | $18.60 | -7.65% | 21,096,689 |
| Jan 29, 2018 | $20.71 | $20.74 | $20.10 | $20.14 | -3.59% | 14,639,292 |
| Jan 22, 2018 | $19.92 | $20.89 | $19.90 | $20.89 | +3.62% | 16,726,894 |
| Jan 16, 2018 | $19.55 | $20.17 | $19.29 | $20.16 | +2.91% | 11,526,745 |
| Jan 8, 2018 | $18.86 | $19.61 | $18.80 | $19.59 | +4.26% | 11,873,547 |
| Jan 2, 2018 | $18.50 | $19.02 | $18.44 | $18.79 | +2.18% | 8,500,157 |
| Dec 26, 2017 | $18.37 | $18.45 | $18.14 | $18.39 | +0.44% | 4,479,996 |
| Dec 18, 2017 | $18.29 | $18.47 | $18.17 | $18.31 | +1.10% | 9,316,438 |
| Dec 11, 2017 | $17.70 | $18.20 | $17.67 | $18.11 | +3.60% | 11,860,572 |
| Dec 4, 2017 | $17.47 | $17.52 | $16.96 | $17.48 | -0.23% | 10,892,085 |
| Nov 27, 2017 | $17.15 | $17.55 | $17.01 | $17.52 | +1.51% | 13,712,107 |
| Nov 20, 2017 | $17.17 | $17.34 | $17.04 | $17.26 | +0.64% | 4,684,947 |
| Nov 13, 2017 | $16.92 | $17.20 | $16.81 | $17.15 | +0.23% | 6,289,981 |
| Nov 6, 2017 | $16.86 | $17.17 | $16.79 | $17.11 | +0.18% | 8,851,478 |
| Oct 30, 2017 | $16.96 | $17.27 | $16.86 | $17.08 | +0.41% | 7,734,044 |
| Oct 23, 2017 | $17.38 | $17.48 | $16.95 | $17.01 | -2.41% | 10,047,541 |
| Oct 16, 2017 | $17.22 | $17.45 | $17.18 | $17.43 | +0.87% | 6,585,028 |
| Oct 9, 2017 | $17.10 | $17.40 | $16.99 | $17.28 | +0.99% | 7,009,367 |
| Oct 2, 2017 | $17.08 | $17.23 | $16.94 | $17.11 | -0.23% | 7,808,400 |
| Sep 25, 2017 | $16.83 | $17.15 | $16.66 | $17.15 | +1.00% | 5,862,545 |
| Sep 18, 2017 | $16.77 | $17.02 | $16.77 | $16.98 | +1.68% | 5,553,662 |
| Sep 11, 2017 | $16.54 | $16.81 | $16.46 | $16.70 | +1.83% | 11,211,344 |
| Sep 5, 2017 | $16.30 | $16.52 | $16.07 | $16.40 | -0.12% | 9,529,247 |
| Aug 28, 2017 | $16.81 | $16.81 | $16.35 | $16.42 | -2.32% | 10,786,256 |
| Aug 21, 2017 | $16.69 | $16.86 | $16.52 | $16.81 | -0.12% | 6,094,258 |
| Aug 14, 2017 | $17.11 | $17.19 | $16.74 | $16.83 | -1.29% | 6,105,914 |
| Aug 7, 2017 | $17.35 | $17.51 | $16.99 | $17.05 | -2.74% | 6,980,869 |
| Jul 31, 2017 | $17.40 | $17.66 | $17.28 | $17.53 | +0.06% | 6,230,368 |
| Jul 24, 2017 | $17.97 | $18.31 | $17.29 | $17.52 | -0.79% | 9,936,472 |
| Jul 17, 2017 | $17.47 | $17.89 | $17.46 | $17.66 | +0.57% | 6,797,750 |
| Jul 10, 2017 | $17.46 | $17.61 | $17.35 | $17.56 | +0.06% | 6,578,176 |
| Jul 3, 2017 | $17.40 | $17.57 | $17.14 | $17.55 | +3.36% | 7,688,858 |
| Jun 26, 2017 | $16.23 | $17.30 | $16.17 | $16.98 | +5.73% | 12,736,938 |
| Jun 19, 2017 | $16.26 | $16.34 | $15.99 | $16.06 | -1.05% | 9,886,999 |
| Jun 12, 2017 | $15.97 | $16.35 | $15.85 | $16.23 | +1.18% | 13,680,996 |
| Jun 5, 2017 | $16.00 | $16.18 | $15.77 | $16.04 | -0.19% | 10,649,962 |
| May 30, 2017 | $16.03 | $16.13 | $15.86 | $16.07 | -0.92% | 8,161,995 |
| May 22, 2017 | $16.48 | $16.57 | $16.15 | $16.22 | -0.92% | 9,371,749 |
| May 15, 2017 | $16.77 | $16.94 | $15.93 | $16.37 | -2.39% | 21,811,455 |
| May 8, 2017 | $16.87 | $17.06 | $16.66 | $16.77 | -4.99% | 13,041,143 |
| May 1, 2017 | $17.00 | $17.71 | $16.89 | $17.65 | +3.76% | 15,392,955 |
| Apr 24, 2017 | $16.35 | $17.24 | $16.28 | $17.01 | +9.32% | 15,012,836 |
| Apr 17, 2017 | $15.23 | $15.71 | $15.10 | $15.56 | +2.44% | 9,686,153 |
| Apr 10, 2017 | $15.66 | $15.70 | $15.19 | $15.19 | -2.32% | 7,306,916 |
| Apr 3, 2017 | $15.89 | $15.95 | $15.46 | $15.55 | -2.51% | 8,908,364 |
| Mar 27, 2017 | $15.51 | $16.07 | $15.48 | $15.95 | +2.05% | 10,017,279 |
| Mar 20, 2017 | $15.84 | $16.23 | $15.52 | $15.63 | -2.56% | 10,231,913 |
| Mar 13, 2017 | $16.01 | $16.28 | $15.80 | $16.04 | +0.12% | 11,240,565 |
| Mar 6, 2017 | $15.91 | $16.06 | $15.55 | $16.02 | +0.12% | 14,349,047 |
| Feb 27, 2017 | $15.31 | $16.18 | $15.30 | $16.00 | +4.44% | 11,844,041 |
| Feb 21, 2017 | $15.85 | $15.91 | $15.24 | $15.32 | -3.34% | 7,471,737 |
| Feb 13, 2017 | $15.77 | $16.07 | $15.69 | $15.85 | -0.31% | 11,519,880 |
| Feb 6, 2017 | $15.91 | $16.05 | $15.62 | $15.90 | -1.61% | 8,817,765 |
| Jan 30, 2017 | $16.34 | $16.35 | $15.80 | $16.16 | -0.86% | 11,939,569 |
| Jan 23, 2017 | $16.44 | $17.26 | $16.13 | $16.30 | -1.98% | 12,258,475 |
| Jan 17, 2017 | $17.03 | $17.06 | $16.38 | $16.63 | -2.52% | 8,155,004 |
| Jan 9, 2017 | $16.48 | $17.20 | $16.33 | $17.06 | +1.67% | 12,969,542 |
| Jan 3, 2017 | $16.22 | $16.90 | $16.16 | $16.78 | +7.08% | 9,456,572 |
| Dec 27, 2016 | $15.75 | $15.82 | $15.48 | $15.67 | -0.38% | 6,286,985 |
| Dec 19, 2016 | $16.04 | $16.18 | $15.63 | $15.73 | -1.87% | 10,717,515 |
| Dec 12, 2016 | $16.73 | $16.91 | $16.01 | $16.03 | -4.47% | 13,642,863 |
| Dec 5, 2016 | $15.75 | $17.44 | $15.75 | $16.78 | +7.15% | 21,501,731 |
| Nov 28, 2016 | $15.60 | $16.09 | $15.35 | $15.66 | -0.70% | 9,695,997 |
| Nov 21, 2016 | $15.75 | $15.80 | $15.43 | $15.77 | -0.76% | 5,089,700 |
| Nov 14, 2016 | $15.93 | $16.37 | $15.85 | $15.89 | – | 12,796,819 |
Seasonality
UBS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.3% | -3.8% | -2.6% | 2.3% | 2.4% | 1.0% | 4.1% | 2.4% | -2.9% | 0.7% | 7.1% | 3.3% |
| Months up | 8 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 1.8% | -12.1% | -5.7% | 15.3% | 7.2% | 5.3% | 6.4% | 5.7% | -13.6% | -0.9% | ||
| 2025 | 16.8% | -3.2% | -10.7% | 1.9% | 5.5% | 6.1% | 10.4% | 8.5% | 1.2% | -6.4% | 0.6% | 20.0% |
| 2024 | -3.2% | -4.9% | 8.0% | -10.3% | 18.7% | -7.3% | 2.2% | 1.9% | 0.5% | -0.7% | 5.4% | -6.2% |
| 2023 | 14.9% | 1.5% | -2.0% | -2.6% | -6.6% | 7.2% | 9.4% | 20.5% | -7.7% | -4.8% | 20.4% | 9.4% |
| 2022 | 4.5% | -2.8% | 7.7% | -11.4% | 12.1% | -14.0% | 0.1% | -2.4% | -8.5% | 9.3% | 16.3% | 1.2% |
| 2021 | 1.8% | 7.9% | 0.1% | 0.8% | 7.1% | -6.3% | 7.4% | 1.1% | -4.3% | 13.9% | -4.8% | 3.4% |
| 2020 | -1.7% | -11.1% | -15.8% | 16.2% | 3.1% | 7.9% | 1.2% | 4.0% | -8.2% | 4.8% | 24.1% | -0.1% |
| 2019 | 4.7% | -2.2% | -4.4% | 11.0% | -10.3% | 3.7% | -5.7% | -5.1% | 6.7% | 4.1% | 3.2% | 3.5% |
| 2018 | 10.5% | -6.6% | -6.9% | -4.9% | -9.4% | 0.8% | 7.0% | -4.6% | 0.4% | -11.6% | -2.7% | -8.5% |
| 2017 | 2.8% | -4.6% | 3.8% | 6.6% | -3.3% | 6.9% | 2.6% | -5.7% | 4.3% | -0.8% | 1.0% | 7.0% |