UBS AG (UCIB) stock
UCIBNYSENational Commercial BanksFiscal year ends December 31Also trades as AMUB, BDCX, BDCZ, CEFD, HDLB, IFED, MLPB, MLPR, MVRL, PFFL, SMHB
$37.57−1.08 (-2.80%)
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
$37.57
-2.80% on the day
52-week range
$25.31 – $41.76
-10.0% from the high
Change over 52 weeks
+36.9%
From $27.43 on Oct 30, 2025
Average volume
2,703
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $38.11 | $39.44 | $37.57 | $37.57 | -0.03% | 3,297 |
| Oct 19, 2026 | $38.30 | $40.17 | $36.70 | $37.58 | -2.04% | 1,032 |
| Oct 12, 2026 | $38.00 | $38.74 | $33.09 | $38.36 | +0.94% | 2,314 |
| Oct 5, 2026 | $37.67 | $38.16 | $36.89 | $38.00 | +1.16% | 837 |
| Sep 28, 2026 | $37.52 | $37.80 | $37.28 | $37.57 | -1.67% | 11,487 |
| Sep 21, 2026 | $38.48 | $41.76 | $37.90 | $38.21 | +0.08% | 7,645 |
| Sep 14, 2026 | $38.05 | $38.18 | $37.60 | $38.18 | -0.06% | 8,687 |
| Sep 8, 2026 | $37.88 | $39.16 | $37.88 | $38.20 | +0.57% | 644 |
| Aug 31, 2026 | $37.26 | $38.50 | $37.26 | $37.98 | +1.92% | 649 |
| Aug 24, 2026 | $36.89 | $40.69 | $35.70 | $37.26 | +0.53% | 12,243 |
| Aug 17, 2026 | $36.46 | $37.47 | $36.21 | $37.07 | +3.17% | 2,103 |
| Aug 10, 2026 | $35.80 | $37.96 | $35.24 | $35.93 | +1.81% | 4,593 |
| Aug 3, 2026 | $34.73 | $38.20 | $34.73 | $35.29 | +1.61% | 488 |
| Jul 27, 2026 | $34.36 | $35.67 | $31.00 | $34.73 | -1.70% | 166,844 |
| Jul 20, 2026 | $34.45 | $38.25 | $34.42 | $35.33 | +3.09% | 1,255 |
| Jul 13, 2026 | $35.66 | $35.66 | $32.34 | $34.27 | +1.61% | 3,958 |
| Jul 6, 2026 | $33.20 | $34.22 | $30.20 | $33.73 | +3.62% | 13,140 |
| Jun 29, 2026 | $32.29 | $34.55 | $32.29 | $32.55 | +0.20% | 1,369 |
| Jun 22, 2026 | $33.00 | $33.00 | $31.47 | $32.48 | -1.98% | 7,864 |
| Jun 15, 2026 | $33.04 | $34.71 | $33.04 | $33.14 | -1.57% | 3,650 |
| Jun 8, 2026 | $33.08 | $34.58 | $33.08 | $33.67 | +0.00% | 3,022 |
| Jun 1, 2026 | $35.55 | $36.28 | $29.30 | $33.67 | -2.71% | 4,721 |
| May 26, 2026 | $34.87 | $34.87 | $34.40 | $34.61 | -1.25% | 3,675 |
| May 18, 2026 | $34.46 | $36.13 | $34.43 | $35.04 | -1.20% | 5,280 |
| May 11, 2026 | $38.33 | $40.09 | $34.72 | $35.47 | -1.92% | 2,310 |
| May 4, 2026 | $35.75 | $36.17 | $32.50 | $36.17 | -0.23% | 3,826 |
| Apr 27, 2026 | $33.26 | $36.25 | $30.11 | $36.25 | +12.96% | 4,908 |
| Apr 20, 2026 | $33.46 | $35.65 | $30.91 | $32.09 | -3.13% | 2,163 |
| Apr 13, 2026 | $33.50 | $33.90 | $32.76 | $33.13 | +0.50% | 3,245 |
| Apr 6, 2026 | $33.02 | $33.28 | $32.43 | $32.96 | -0.64% | 8,299 |
| Mar 30, 2026 | $33.27 | $33.81 | $32.97 | $33.18 | +0.25% | 8,174 |
| Mar 23, 2026 | $31.97 | $33.13 | $31.97 | $33.09 | +0.76% | 11,914 |
| Mar 16, 2026 | $32.54 | $36.32 | $30.04 | $32.84 | +0.29% | 8,613 |
| Mar 9, 2026 | $32.27 | $33.04 | $31.60 | $32.74 | +3.00% | 749 |
| Mar 2, 2026 | $30.67 | $31.98 | $30.67 | $31.79 | +4.99% | 2,211 |
| Feb 23, 2026 | $30.06 | $30.60 | $29.71 | $30.28 | +1.51% | 5,458 |
| Feb 17, 2026 | $29.03 | $29.83 | $28.74 | $29.83 | +2.03% | 3,314 |
| Feb 9, 2026 | $29.31 | $29.92 | $29.24 | $29.24 | -0.62% | 46,201 |
| Feb 2, 2026 | $28.23 | $29.54 | $28.06 | $29.42 | -1.01% | 3,776 |
| Jan 26, 2026 | $29.68 | $32.49 | $29.30 | $29.72 | +2.93% | 4,686 |
| Jan 20, 2026 | $29.38 | $29.70 | $28.78 | $28.87 | +0.57% | 3,656 |
| Jan 12, 2026 | $28.80 | $29.03 | $28.71 | $28.71 | +0.51% | 574 |
| Jan 5, 2026 | $28.38 | $28.57 | $28.33 | $28.56 | +2.39% | 2,485 |
| Dec 29, 2025 | $28.21 | $28.27 | $27.89 | $27.89 | -0.75% | 3,892 |
| Dec 22, 2025 | $27.88 | $28.41 | $27.79 | $28.11 | +2.42% | 3,147 |
| Dec 15, 2025 | $27.51 | $27.51 | $27.35 | $27.44 | -0.66% | 234 |
| Dec 8, 2025 | $27.80 | $27.86 | $27.51 | $27.62 | -1.52% | 1,067 |
| Dec 1, 2025 | $27.78 | $28.05 | $26.44 | $28.05 | +1.12% | 2,031 |
| Nov 24, 2025 | $27.34 | $27.74 | $27.03 | $27.74 | +4.24% | 1,034 |
| Nov 17, 2025 | $25.35 | $30.32 | $25.31 | $26.61 | -3.71% | 6,761 |
| Nov 10, 2025 | $27.77 | $27.93 | $27.63 | $27.63 | +0.70% | 1,390 |
| Nov 3, 2025 | $27.62 | $27.69 | $27.32 | $27.44 | -0.40% | 3,668 |
| Oct 27, 2025 | $27.52 | $27.55 | $27.28 | $27.55 | +0.31% | 3,145 |
| Oct 20, 2025 | $27.04 | $27.68 | $26.83 | $27.47 | +2.12% | 3,515 |
| Oct 13, 2025 | $26.96 | $27.05 | $26.73 | $26.90 | +0.38% | 1,928 |
| Oct 6, 2025 | $27.51 | $27.52 | $26.80 | $26.80 | -1.55% | 3,690 |
| Sep 29, 2025 | $27.33 | $27.33 | $27.01 | $27.22 | -0.40% | 2,238 |
| Sep 22, 2025 | $26.86 | $27.33 | $26.80 | $27.33 | +1.02% | 634 |
| Sep 15, 2025 | $27.35 | $27.62 | $27.00 | $27.05 | -0.18% | 196,201 |
| Sep 8, 2025 | $26.98 | $27.20 | $26.88 | $27.10 | +1.34% | 3,504 |
| Sep 2, 2025 | $27.21 | $27.34 | $24.92 | $26.75 | -0.91% | 4,460 |
| Aug 25, 2025 | $26.81 | $27.00 | $26.74 | $26.99 | +1.23% | 1,710 |
| Aug 18, 2025 | $26.45 | $26.66 | $26.20 | $26.66 | +0.82% | 5,150 |
| Aug 11, 2025 | $26.51 | $26.58 | $26.35 | $26.44 | +0.36% | 2,753 |
| Aug 4, 2025 | $26.34 | $26.42 | $26.23 | $26.35 | +0.15% | 537 |
| Jul 28, 2025 | $27.02 | $27.16 | $26.20 | $26.31 | -1.83% | 13,090 |
| Jul 21, 2025 | $26.30 | $27.11 | $26.30 | $26.80 | -0.68% | 2,588 |
| Jul 14, 2025 | $26.85 | $26.98 | $26.66 | $26.98 | +0.65% | 4,289 |
| Jul 7, 2025 | $26.33 | $27.20 | $26.33 | $26.81 | +0.41% | 8,611 |
| Jun 30, 2025 | $26.30 | $26.82 | $26.23 | $26.70 | +1.00% | 2,159 |
| Jun 23, 2025 | $27.17 | $27.17 | $24.18 | $26.44 | -3.70% | 10,274 |
| Jun 16, 2025 | $26.96 | $27.88 | $25.79 | $27.45 | +1.96% | 20,200 |
| Jun 9, 2025 | $26.39 | $26.98 | $26.14 | $26.92 | +2.32% | 9,390 |
| Jun 2, 2025 | $26.00 | $26.39 | $26.00 | $26.31 | +2.85% | 6,510 |
| May 26, 2025 | $26.02 | $26.07 | $25.51 | $25.59 | -1.68% | 6,401 |
| May 19, 2025 | $26.08 | $26.28 | $25.98 | $26.02 | +0.30% | 7,064 |
| May 12, 2025 | $25.99 | $26.30 | $25.84 | $25.95 | +0.59% | 2,133 |
| May 5, 2025 | $27.87 | $27.87 | $24.73 | $25.80 | +1.91% | 5,919 |
| Apr 28, 2025 | $25.77 | $26.86 | $25.00 | $25.31 | -1.76% | 281 |
| Apr 21, 2025 | $26.09 | $28.07 | $25.77 | $25.77 | -2.26% | 978 |
| Apr 14, 2025 | $24.00 | $26.36 | $24.00 | $26.36 | +6.23% | 6,489 |
| Apr 7, 2025 | $25.16 | $25.85 | $24.29 | $24.82 | -1.36% | 14,633 |
| Mar 31, 2025 | $26.70 | $28.25 | $24.08 | $25.16 | -6.80% | 2,708 |
| Mar 24, 2025 | $27.56 | $27.56 | $26.43 | $27.00 | +1.20% | 1,158 |
| Mar 17, 2025 | $26.37 | $27.30 | $26.37 | $26.67 | +1.19% | 5,319 |
| Mar 10, 2025 | $26.21 | $27.62 | $26.21 | $26.36 | -3.51% | 931 |
| Mar 3, 2025 | $25.50 | $27.32 | $25.20 | $27.32 | +2.86% | 5,389 |
| Feb 24, 2025 | $27.27 | $28.15 | $26.20 | $26.56 | -2.61% | 5,759 |
| Feb 18, 2025 | $27.28 | $28.59 | $26.83 | $27.27 | +0.42% | 4,854 |
| Feb 10, 2025 | $26.26 | $28.72 | $26.26 | $27.16 | -1.68% | 11,462 |
| Feb 3, 2025 | $26.09 | $27.62 | $26.09 | $27.62 | +0.58% | 1,238 |
| Jan 27, 2025 | $26.93 | $28.26 | $25.70 | $27.46 | +1.78% | 2,698 |
| Jan 21, 2025 | $27.18 | $27.99 | $26.04 | $26.98 | +1.22% | 3,943 |
| Jan 13, 2025 | $22.97 | $27.31 | $22.97 | $26.65 | +6.62% | 12,826 |
| Jan 6, 2025 | $26.02 | $26.20 | $25.00 | $25.00 | -4.27% | 2,034 |
| Dec 30, 2024 | $25.53 | $26.76 | $25.53 | $26.12 | +3.12% | 1,247 |
| Dec 23, 2024 | $25.05 | $25.33 | $23.94 | $25.33 | +1.26% | 3,780 |
| Dec 16, 2024 | $24.80 | $26.49 | $23.38 | $25.01 | -3.06% | 11,083 |
| Dec 9, 2024 | $24.30 | $26.22 | $22.00 | $25.80 | +0.25% | 17,527 |
| Dec 2, 2024 | $26.71 | $26.71 | $25.43 | $25.74 | +1.30% | 2,114 |
| Nov 25, 2024 | $25.69 | $26.73 | $25.03 | $25.41 | -0.68% | 1,970 |
| Nov 18, 2024 | $25.91 | $27.21 | $24.42 | $25.58 | +4.01% | 15,835 |
| Nov 11, 2024 | $26.00 | $26.89 | $24.37 | $24.59 | -5.39% | 24,093 |
| Nov 4, 2024 | $25.43 | $28.46 | $24.62 | $26.00 | +2.45% | 20,402 |
| Oct 28, 2024 | $28.94 | $28.94 | $24.27 | $25.37 | -4.40% | 3,381 |
| Oct 21, 2024 | $25.92 | $26.54 | $25.51 | $26.54 | +3.35% | 3,961 |
| Oct 14, 2024 | $25.80 | $27.29 | $24.60 | $25.68 | -1.08% | 6,526 |
| Oct 7, 2024 | $29.18 | $29.18 | $25.07 | $25.96 | +0.68% | 4,617 |
| Sep 30, 2024 | $25.70 | $27.83 | $25.70 | $25.79 | -1.22% | 6,615 |
| Sep 23, 2024 | $25.53 | $27.10 | $24.35 | $26.11 | +3.80% | 7,954 |
| Sep 16, 2024 | $24.50 | $27.10 | $23.92 | $25.15 | +2.44% | 10,704 |
| Sep 9, 2024 | $23.80 | $26.41 | $23.47 | $24.55 | +1.79% | 12,259 |
| Sep 3, 2024 | $24.54 | $24.54 | $23.96 | $24.12 | -6.70% | 6,320 |
| Aug 26, 2024 | $24.90 | $27.00 | $23.87 | $25.85 | +4.54% | 23,569 |
| Aug 19, 2024 | $24.59 | $25.93 | $24.25 | $24.73 | +1.01% | 13,422 |
| Aug 12, 2024 | $23.84 | $26.22 | $23.84 | $24.48 | +0.49% | 16,506 |
| Aug 5, 2024 | $23.06 | $24.58 | $23.06 | $24.36 | -0.00% | 23,925 |
| Jul 29, 2024 | $24.20 | $25.45 | $24.02 | $24.36 | -1.33% | 32,573 |
| Jul 22, 2024 | $25.00 | $25.15 | $24.00 | $24.69 | -2.72% | 9,105 |
| Jul 15, 2024 | $25.35 | $26.06 | $24.66 | $25.38 | -2.60% | 67,318 |
| Jul 8, 2024 | $26.01 | $28.13 | $25.35 | $26.06 | -1.42% | 10,975 |
| Jul 1, 2024 | $25.47 | $26.82 | $24.59 | $26.43 | +1.28% | 16,098 |
| Jun 24, 2024 | $25.80 | $27.33 | $25.19 | $26.10 | +0.49% | 57,092 |
| Jun 17, 2024 | $26.05 | $28.72 | $24.63 | $25.97 | -1.45% | 62,627 |
| Jun 10, 2024 | $25.75 | $27.49 | $24.83 | $26.35 | -3.20% | 51,325 |
| Jun 3, 2024 | $26.05 | $27.26 | $24.65 | $27.23 | +2.89% | 48,273 |
| May 28, 2024 | $27.39 | $27.86 | $25.47 | $26.46 | +0.25% | 33,867 |
| May 20, 2024 | $26.75 | $27.86 | $26.29 | $26.40 | -1.20% | 45,757 |
| May 13, 2024 | $26.52 | $27.37 | $25.50 | $26.72 | +1.45% | 38,074 |
| May 6, 2024 | $25.64 | $26.75 | $25.50 | $26.33 | -0.61% | 41,718 |
| Apr 29, 2024 | $26.40 | $27.82 | $25.65 | $26.49 | -0.86% | 18,104 |
| Apr 22, 2024 | $25.95 | $26.96 | $25.69 | $26.72 | +0.72% | 37,025 |
| Apr 15, 2024 | $27.25 | $27.81 | $25.40 | $26.54 | +1.71% | 14,730 |
| Apr 8, 2024 | $26.70 | $28.38 | $24.91 | $26.09 | -0.70% | 23,010 |
| Apr 1, 2024 | $26.73 | $28.85 | $25.29 | $26.27 | +3.02% | 14,162 |
| Mar 25, 2024 | $25.07 | $26.20 | $24.80 | $25.51 | +0.79% | 15,113 |
| Mar 18, 2024 | $25.20 | $26.00 | $24.80 | $25.31 | +0.22% | 27,696 |
| Mar 11, 2024 | $24.93 | $25.25 | $24.39 | $25.25 | +2.45% | 18,779 |
| Mar 4, 2024 | $24.67 | $24.78 | $24.33 | $24.65 | +0.48% | 6,719 |
| Feb 26, 2024 | $24.29 | $24.55 | $24.26 | $24.53 | +1.33% | 8,819 |
| Feb 20, 2024 | $24.21 | $24.48 | $24.00 | $24.21 | -0.15% | 7,845 |
| Feb 12, 2024 | $25.00 | $25.00 | $23.89 | $24.24 | -0.27% | 16,669 |
| Feb 5, 2024 | $24.16 | $24.42 | $23.24 | $24.31 | +1.59% | 17,941 |
| Jan 29, 2024 | $24.30 | $24.96 | $23.28 | $23.93 | -3.12% | 89,123 |
| Jan 22, 2024 | $23.99 | $24.70 | $22.73 | $24.70 | +3.09% | 30,983 |
| Jan 16, 2024 | $23.89 | $24.12 | $23.54 | $23.96 | -0.75% | 3,025 |
| Jan 8, 2024 | $23.93 | $24.52 | $23.01 | $24.14 | +0.25% | 311,798 |
| Jan 2, 2024 | $24.08 | $24.10 | $23.94 | $24.08 | -0.36% | 1,219 |
| Dec 26, 2023 | $24.43 | $24.66 | $24.05 | $24.17 | -0.45% | 17,551 |
| Dec 18, 2023 | $22.00 | $24.48 | $22.00 | $24.28 | +0.70% | 13,493 |
| Dec 11, 2023 | $23.81 | $24.13 | $23.51 | $24.11 | +0.73% | 10,393 |
| Dec 4, 2023 | $24.56 | $24.56 | $23.72 | $23.93 | -2.75% | 2,705 |
| Nov 27, 2023 | $24.66 | $26.49 | $24.45 | $24.61 | -0.41% | 2,429 |
| Nov 20, 2023 | $24.99 | $25.15 | $24.71 | $24.71 | -0.17% | 2,675 |
| Nov 13, 2023 | $25.04 | $25.21 | $24.47 | $24.75 | +0.02% | 13,896 |
| Nov 6, 2023 | $25.46 | $25.46 | $24.64 | $24.75 | -1.93% | 3,238 |
| Oct 30, 2023 | $25.18 | $25.29 | $24.99 | $25.23 | -0.15% | 8,967 |
| Oct 23, 2023 | $25.00 | $25.27 | $24.91 | $25.27 | +0.07% | 7,112 |
| Oct 16, 2023 | $24.97 | $25.40 | $24.82 | $25.25 | +0.43% | 2,378 |
| Oct 9, 2023 | $24.60 | $25.26 | $24.21 | $25.14 | +2.09% | 37,176 |
| Oct 2, 2023 | $25.21 | $25.27 | $24.42 | $24.63 | -3.03% | 6,785 |
| Sep 25, 2023 | $25.36 | $25.52 | $25.28 | $25.40 | -0.55% | 14,693 |
| Sep 18, 2023 | $25.75 | $25.98 | $25.41 | $25.54 | -0.97% | 11,256 |
| Sep 11, 2023 | $25.69 | $25.88 | $25.47 | $25.79 | +1.51% | 5,927 |
| Sep 5, 2023 | $25.42 | $25.52 | $25.28 | $25.41 | -0.15% | 19,646 |
| Aug 28, 2023 | $24.95 | $26.34 | $24.95 | $25.44 | +1.52% | 9,818 |
| Aug 21, 2023 | $24.73 | $25.06 | $24.72 | $25.06 | +1.35% | 1,422 |
| Aug 14, 2023 | $24.95 | $24.96 | $24.49 | $24.73 | -0.96% | 3,620 |
| Aug 7, 2023 | $25.06 | $25.29 | $24.70 | $24.97 | -0.46% | 4,574 |
| Jul 31, 2023 | $25.49 | $25.51 | $24.91 | $25.09 | -0.50% | 2,708 |
| Jul 24, 2023 | $24.97 | $25.30 | $24.97 | $25.21 | +1.43% | 3,352 |
| Jul 17, 2023 | $24.23 | $24.97 | $24.23 | $24.86 | +1.45% | 6,392 |
| Jul 10, 2023 | $23.74 | $24.50 | $23.69 | $24.50 | +3.31% | 9,930 |
| Jul 3, 2023 | $23.55 | $23.72 | $23.55 | $23.72 | +1.11% | 1,484 |
| Jun 26, 2023 | $23.80 | $23.80 | $23.23 | $23.45 | -0.83% | 1,659 |
| Jun 20, 2023 | $24.50 | $25.30 | $23.43 | $23.65 | -3.37% | 16,391 |
| Jun 12, 2023 | $23.18 | $24.54 | $23.18 | $24.48 | +4.82% | 2,513 |
| Jun 5, 2023 | $23.35 | $23.46 | $23.19 | $23.35 | +0.84% | 8,023 |
| May 30, 2023 | $22.78 | $23.16 | $22.66 | $23.16 | -0.19% | 1,239 |
| May 22, 2023 | $22.90 | $23.40 | $22.90 | $23.20 | -0.26% | 3,912 |
| May 15, 2023 | $23.60 | $23.60 | $23.02 | $23.26 | +0.21% | 11,996 |
| May 8, 2023 | $21.35 | $23.96 | $20.89 | $23.21 | -2.15% | 16,011 |
| May 1, 2023 | $24.30 | $24.33 | $22.04 | $23.72 | -1.56% | 30,522 |
| Apr 24, 2023 | $24.40 | $24.66 | $23.86 | $24.10 | -1.25% | 2,864 |
| Apr 17, 2023 | $24.44 | $25.09 | $24.30 | $24.40 | -1.62% | 1,750 |
| Apr 10, 2023 | $24.22 | $24.93 | $24.17 | $24.80 | +1.45% | 2,347 |
| Apr 3, 2023 | $24.67 | $24.67 | $24.25 | $24.45 | +0.54% | 2,615 |
| Mar 27, 2023 | $23.62 | $24.37 | $23.62 | $24.32 | +3.60% | 3,962 |
| Mar 20, 2023 | $23.12 | $23.72 | $23.10 | $23.47 | +0.82% | 10,597 |
| Mar 13, 2023 | $23.88 | $24.11 | $22.36 | $23.28 | -3.26% | 7,257 |
| Mar 6, 2023 | $24.53 | $24.79 | $23.82 | $24.07 | -2.98% | 8,241 |
| Feb 27, 2023 | $24.13 | $25.00 | $24.13 | $24.80 | +2.41% | 98,360 |
| Feb 21, 2023 | $24.65 | $24.87 | $24.22 | $24.22 | -1.30% | 5,551 |
| Feb 13, 2023 | $24.29 | $24.90 | $24.29 | $24.54 | -0.24% | 4,356 |
| Feb 6, 2023 | $24.59 | $25.30 | $24.09 | $24.60 | +0.57% | 41,970 |
| Jan 30, 2023 | $25.05 | $25.28 | $23.77 | $24.46 | -3.19% | 20,131 |
| Jan 23, 2023 | $25.40 | $25.47 | $24.88 | $25.27 | -0.65% | 109,496 |
| Jan 17, 2023 | $24.95 | $25.43 | $24.93 | $25.43 | +1.94% | 8,927 |
| Jan 9, 2023 | $24.09 | $25.37 | $23.93 | $24.95 | +4.85% | 56,491 |
| Jan 3, 2023 | $25.10 | $25.10 | $23.54 | $23.79 | -3.78% | 44,054 |
| Dec 27, 2022 | $24.71 | $24.95 | $22.12 | $24.72 | +0.81% | 4,076 |
| Dec 19, 2022 | $23.90 | $24.53 | $23.90 | $24.53 | +2.14% | 2,317 |
| Dec 12, 2022 | $24.05 | $24.49 | $23.93 | $24.01 | +0.61% | 3,947 |
| Dec 5, 2022 | $24.40 | $24.43 | $23.75 | $23.87 | -2.93% | 3,455 |
| Nov 28, 2022 | $23.92 | $24.85 | $23.92 | $24.59 | +2.38% | 5,104 |
| Nov 21, 2022 | $23.80 | $24.30 | $23.80 | $24.01 | -0.42% | 1,986 |
| Nov 14, 2022 | $24.75 | $24.76 | $22.32 | $24.12 | -2.25% | 14,799 |
| Nov 7, 2022 | $24.57 | $24.75 | $23.97 | $24.67 | +0.96% | 3,861 |
| Oct 31, 2022 | $23.34 | $24.44 | $23.34 | $24.44 | +4.40% | 4,691 |
| Oct 24, 2022 | $23.23 | $23.81 | $23.18 | $23.41 | +0.86% | 4,947 |
| Oct 17, 2022 | $23.36 | $23.62 | $21.09 | $23.21 | -1.30% | 11,889 |
| Oct 10, 2022 | $23.96 | $23.97 | $23.40 | $23.51 | -2.22% | 9,771 |
| Oct 3, 2022 | $22.95 | $24.05 | $22.95 | $24.05 | +5.90% | 3,341 |
| Sep 26, 2022 | $22.89 | $23.07 | $22.30 | $22.71 | -1.17% | 32,583 |
| Sep 19, 2022 | $23.53 | $23.65 | $22.98 | $22.98 | -2.30% | 4,594 |
| Sep 12, 2022 | $23.98 | $24.57 | $23.49 | $23.52 | -1.00% | 18,335 |
| Sep 6, 2022 | $23.48 | $23.84 | $22.13 | $23.75 | +0.84% | 4,441 |
| Aug 29, 2022 | $23.43 | $24.78 | $23.03 | $23.56 | -4.36% | 6,800 |
| Aug 22, 2022 | $24.31 | $24.82 | $24.31 | $24.63 | +1.63% | 5,462 |
| Aug 15, 2022 | $24.35 | $24.35 | $24.02 | $24.24 | -1.24% | 3,554 |
| Aug 8, 2022 | $23.68 | $24.59 | $23.56 | $24.54 | +5.57% | 30,811 |
| Aug 1, 2022 | $23.88 | $23.88 | $22.91 | $23.25 | -3.99% | 40,049 |
| Jul 25, 2022 | $23.49 | $24.51 | $22.97 | $24.21 | +5.01% | 25,352 |
| Jul 18, 2022 | $23.18 | $23.54 | $22.47 | $23.06 | +0.70% | 29,559 |
| Jul 11, 2022 | $23.79 | $23.79 | $20.99 | $22.90 | -4.08% | 169,189 |
| Jul 5, 2022 | $23.60 | $23.87 | $22.70 | $23.87 | -1.04% | 12,196 |
| Jun 27, 2022 | $24.96 | $25.34 | $22.24 | $24.12 | -3.10% | 16,954 |
| Jun 21, 2022 | $26.06 | $26.28 | $24.59 | $24.89 | -4.45% | 54,063 |
| Jun 13, 2022 | $26.35 | $27.13 | $26.00 | $26.05 | -4.33% | 33,124 |
| Jun 6, 2022 | $27.37 | $27.67 | $24.56 | $27.23 | +0.83% | 25,751 |
| May 31, 2022 | $27.05 | $27.25 | $26.64 | $27.01 | +0.32% | 20,960 |
| May 23, 2022 | $26.42 | $27.01 | $26.35 | $26.92 | +2.20% | 11,425 |
| May 16, 2022 | $26.26 | $26.60 | $25.93 | $26.34 | +1.23% | 6,892 |
| May 9, 2022 | $25.60 | $26.12 | $25.14 | $26.02 | -1.16% | 9,072 |
| May 2, 2022 | $26.00 | $26.61 | $25.61 | $26.33 | -0.02% | 72,414 |
| Apr 25, 2022 | $25.94 | $27.09 | $25.63 | $26.33 | -0.40% | 23,049 |
| Apr 18, 2022 | $27.24 | $28.16 | $25.52 | $26.44 | -2.74% | 27,853 |
| Apr 11, 2022 | $26.24 | $27.18 | $25.38 | $27.18 | +2.94% | 6,959 |
| Apr 4, 2022 | $26.28 | $27.38 | $25.34 | $26.41 | +2.15% | 14,141 |
| Mar 28, 2022 | $26.20 | $28.16 | $24.57 | $25.85 | -2.87% | 26,430 |
| Mar 21, 2022 | $24.40 | $27.62 | $23.22 | $26.61 | +8.18% | 31,379 |
| Mar 14, 2022 | $26.50 | $26.50 | $21.25 | $24.60 | -2.77% | 75,738 |
| Mar 7, 2022 | $26.12 | $28.18 | $24.75 | $25.30 | -3.23% | 50,527 |
| Feb 28, 2022 | $23.82 | $26.15 | $23.67 | $26.15 | +11.99% | 26,327 |
| Feb 22, 2022 | $23.43 | $28.39 | $23.25 | $23.35 | +0.47% | 23,133 |
| Feb 14, 2022 | $23.15 | $23.86 | $22.94 | $23.24 | +0.41% | 13,170 |
| Feb 7, 2022 | $23.35 | $23.39 | $22.70 | $23.14 | +1.56% | 67,744 |
| Jan 31, 2022 | $22.15 | $25.52 | $22.15 | $22.79 | +2.61% | 62,152 |
| Jan 24, 2022 | $21.81 | $22.32 | $21.81 | $22.21 | +0.18% | 51,039 |
| Jan 18, 2022 | $21.74 | $22.37 | $21.74 | $22.17 | +2.14% | 87,116 |
| Jan 10, 2022 | $21.99 | $21.99 | $21.16 | $21.70 | +1.95% | 15,259 |
| Jan 3, 2022 | $20.85 | $21.41 | $20.84 | $21.29 | +1.79% | 59,119 |
| Dec 27, 2021 | $21.04 | $21.11 | $20.91 | $20.91 | +0.63% | 1,793 |
| Dec 20, 2021 | $19.92 | $22.62 | $19.90 | $20.78 | +2.47% | 12,923 |
| Dec 13, 2021 | $22.00 | $23.63 | $20.12 | $20.28 | -0.47% | 21,056 |
| Dec 6, 2021 | $20.08 | $20.44 | $20.08 | $20.38 | +2.49% | 3,135 |
| Nov 29, 2021 | $20.31 | $20.31 | $19.69 | $19.88 | -1.88% | 6,470 |
| Nov 22, 2021 | $21.00 | $21.21 | $20.26 | $20.26 | -2.82% | 7,782 |
| Nov 15, 2021 | $20.90 | $21.03 | $20.83 | $20.85 | -0.81% | 12,339 |
| Nov 8, 2021 | $20.75 | $21.07 | $20.63 | $21.02 | +1.64% | 7,067 |
| Nov 1, 2021 | $20.85 | $20.94 | $19.93 | $20.68 | -0.39% | 13,599 |
| Oct 25, 2021 | $21.03 | $21.18 | $20.70 | $20.76 | -0.62% | 6,159 |
| Oct 18, 2021 | $21.18 | $21.76 | $20.60 | $20.89 | -1.74% | 7,082 |
| Oct 11, 2021 | $21.25 | $21.26 | $20.64 | $21.26 | +3.10% | 9,065 |
| Oct 4, 2021 | $20.39 | $20.76 | $20.29 | $20.62 | +2.05% | 7,068 |
| Sep 27, 2021 | $20.09 | $20.58 | $19.88 | $20.21 | +1.23% | 9,603 |
| Sep 20, 2021 | $19.80 | $19.97 | $19.31 | $19.96 | +1.42% | 7,127 |
| Sep 13, 2021 | $19.76 | $20.05 | $19.68 | $19.68 | -0.48% | 7,356 |
| Sep 7, 2021 | $19.62 | $19.78 | $19.51 | $19.78 | +0.05% | 2,038 |
| Aug 30, 2021 | $20.20 | $20.20 | $19.49 | $19.77 | +0.41% | 6,904 |
| Aug 23, 2021 | $19.09 | $19.69 | $19.09 | $19.69 | +5.13% | 3,837 |
| Aug 16, 2021 | $19.55 | $19.58 | $18.73 | $18.73 | -4.83% | 6,804 |
| Aug 9, 2021 | $19.10 | $19.69 | $19.10 | $19.68 | +1.44% | 6,026 |
| Aug 2, 2021 | $19.62 | $19.62 | $19.33 | $19.40 | -1.47% | 2,032 |
| Jul 26, 2021 | $19.38 | $19.91 | $19.38 | $19.69 | +1.13% | 55,182 |
| Jul 19, 2021 | $18.76 | $19.47 | $18.60 | $19.47 | +0.70% | 6,274 |
| Jul 12, 2021 | $19.10 | $19.40 | $19.01 | $19.33 | +1.15% | 52,529 |
| Jul 6, 2021 | $19.47 | $19.47 | $18.89 | $19.11 | -1.77% | 31,785 |
| Jun 28, 2021 | $18.57 | $19.49 | $18.56 | $19.46 | +2.56% | 30,948 |
| Jun 21, 2021 | $18.70 | $20.70 | $18.70 | $18.97 | +1.88% | 23,380 |
| Jun 14, 2021 | $19.33 | $19.45 | $16.70 | $18.62 | -4.54% | 50,316 |
| Jun 7, 2021 | $19.38 | $19.55 | $19.33 | $19.51 | +0.45% | 23,448 |
| Jun 1, 2021 | $19.42 | $19.48 | $19.05 | $19.42 | +2.12% | 165,874 |
| May 24, 2021 | $18.53 | $19.07 | $18.53 | $19.02 | +2.70% | 17,091 |
| May 17, 2021 | $18.45 | $19.11 | $18.45 | $18.52 | -1.70% | 63,143 |
| May 10, 2021 | $19.50 | $20.58 | $18.73 | $18.84 | -2.18% | 28,044 |
| May 3, 2021 | $19.40 | $19.40 | $18.46 | $19.26 | +4.73% | 49,307 |
| Apr 26, 2021 | $18.26 | $20.25 | $18.23 | $18.39 | +2.03% | 90,159 |
| Apr 19, 2021 | $17.73 | $18.04 | $17.69 | $18.02 | +1.98% | 8,046 |
| Apr 12, 2021 | $17.06 | $17.70 | $17.06 | $17.67 | +3.18% | 10,809 |
| Apr 5, 2021 | $17.06 | $17.21 | $16.88 | $17.13 | +0.68% | 24,361 |
| Mar 29, 2021 | $16.91 | $17.01 | $16.76 | $17.01 | -0.06% | 15,660 |
| Mar 22, 2021 | $17.15 | $17.15 | $16.75 | $17.02 | -0.56% | 25,799 |
| Mar 15, 2021 | $17.45 | $17.48 | $16.87 | $17.12 | -1.95% | 20,693 |
| Mar 8, 2021 | $17.40 | $17.50 | $17.18 | $17.46 | +0.43% | 23,879 |
| Mar 1, 2021 | $17.09 | $17.42 | $17.05 | $17.38 | +1.25% | 38,845 |
| Feb 22, 2021 | $17.27 | $18.00 | $17.17 | $17.17 | +0.76% | 58,543 |
| Feb 16, 2021 | $16.76 | $17.14 | $16.75 | $17.04 | +2.44% | 9,368 |
| Feb 8, 2021 | $16.40 | $17.69 | $16.40 | $16.63 | +2.40% | 27,940 |
| Feb 1, 2021 | $15.79 | $16.24 | $15.79 | $16.24 | +3.21% | 13,251 |
| Jan 25, 2021 | $15.68 | $15.93 | $15.40 | $15.73 | +0.44% | 50,872 |
| Jan 19, 2021 | $15.85 | $15.93 | $15.65 | $15.67 | -1.48% | 20,599 |
| Jan 11, 2021 | $15.57 | $16.06 | $15.57 | $15.90 | +1.18% | 8,275 |
| Jan 4, 2021 | $15.35 | $15.72 | $15.29 | $15.72 | +3.22% | 18,430 |
| Dec 28, 2020 | $15.07 | $15.42 | $15.06 | $15.23 | +0.86% | 4,113 |
| Dec 21, 2020 | $14.98 | $15.09 | $14.88 | $15.09 | -0.50% | 8,508 |
| Dec 14, 2020 | $14.75 | $15.17 | $14.74 | $15.17 | +3.20% | 5,993 |
| Dec 7, 2020 | $14.53 | $14.86 | $14.48 | $14.70 | +1.14% | 19,294 |
| Nov 30, 2020 | $14.51 | $14.54 | $14.44 | $14.54 | +0.03% | 38,343 |
| Nov 23, 2020 | $14.21 | $14.53 | $14.21 | $14.53 | +2.54% | 2,005 |
| Nov 16, 2020 | $14.03 | $14.17 | $13.98 | $14.17 | +2.68% | 1,006 |
| Nov 9, 2020 | $13.72 | $13.95 | $13.72 | $13.80 | +2.30% | 9,686 |
| Nov 2, 2020 | $13.13 | $13.57 | $13.13 | $13.49 | +3.21% | 19,405 |
| Oct 26, 2020 | $13.42 | $13.47 | $12.97 | $13.07 | -4.04% | 32,636 |
| Oct 19, 2020 | $13.57 | $13.72 | $13.57 | $13.62 | +0.41% | 51,815 |
| Oct 12, 2020 | $13.44 | $13.58 | $13.44 | $13.57 | -0.26% | 5,399 |
| Oct 5, 2020 | $13.21 | $13.60 | $13.18 | $13.60 | +4.74% | 11,105 |
| Sep 28, 2020 | $13.58 | $13.58 | $12.99 | $12.99 | -1.40% | 5,532 |
| Sep 21, 2020 | $13.29 | $13.33 | $13.13 | $13.17 | -3.20% | 10,307 |
| Sep 14, 2020 | $13.25 | $13.61 | $13.21 | $13.61 | +3.34% | 15,443 |
| Sep 8, 2020 | $13.45 | $13.45 | $13.00 | $13.17 | -1.35% | 22,265 |
| Aug 31, 2020 | $13.77 | $13.77 | $13.25 | $13.35 | -2.73% | 10,697 |
| Aug 24, 2020 | $13.30 | $13.72 | $13.30 | $13.72 | +3.35% | 17,746 |
| Aug 17, 2020 | $13.39 | $13.54 | $13.28 | $13.28 | +0.61% | 8,631 |
| Aug 10, 2020 | $13.14 | $13.20 | $13.07 | $13.20 | +0.73% | 5,255 |
| Aug 3, 2020 | $12.99 | $13.28 | $12.99 | $13.10 | +1.63% | 4,543 |
| Jul 27, 2020 | $12.85 | $12.94 | $12.70 | $12.89 | +0.78% | 4,560 |
| Jul 20, 2020 | $12.63 | $12.85 | $12.63 | $12.79 | +1.07% | 14,865 |
| Jul 13, 2020 | $12.64 | $12.68 | $12.59 | $12.66 | +0.18% | 7,097 |
| Jul 6, 2020 | $12.53 | $12.70 | $12.52 | $12.63 | +1.51% | 4,377 |
| Jun 29, 2020 | $12.14 | $12.45 | $12.14 | $12.45 | +3.92% | 4,759 |
| Jun 22, 2020 | $12.28 | $12.34 | $11.91 | $11.98 | -1.68% | 9,864 |
| Jun 15, 2020 | $11.89 | $12.27 | $11.86 | $12.18 | +2.44% | 12,248 |
| Jun 8, 2020 | $12.21 | $12.33 | $11.89 | $11.89 | -2.74% | 23,807 |
| Jun 1, 2020 | $11.62 | $12.23 | $11.60 | $12.23 | +5.16% | 849 |
| May 26, 2020 | $11.63 | $11.63 | $11.37 | $11.62 | +2.19% | 16,311 |
| May 18, 2020 | $11.37 | $11.54 | $11.30 | $11.38 | +3.93% | 5,911 |
| May 11, 2020 | $10.92 | $10.98 | $10.67 | $10.95 | -0.73% | 13,141 |
| May 4, 2020 | $10.60 | $11.03 | $10.50 | $11.03 | +4.50% | 6,054 |
| Apr 27, 2020 | $10.29 | $10.67 | $10.20 | $10.55 | +1.49% | 20,190 |
| Apr 20, 2020 | $11.04 | $11.05 | $10.22 | $10.40 | -6.98% | 14,150 |
| Apr 13, 2020 | $11.28 | $11.34 | $11.04 | $11.18 | -0.89% | 20,846 |
| Apr 6, 2020 | $11.13 | $11.35 | $11.13 | $11.28 | +2.45% | 13,548 |
| Mar 30, 2020 | $10.86 | $11.01 | $10.66 | $11.01 | +0.46% | 29,834 |
| Mar 23, 2020 | $10.61 | $11.10 | $10.61 | $10.96 | +3.01% | 40,044 |
| Mar 16, 2020 | $11.09 | $11.14 | $10.44 | $10.64 | -9.31% | 29,949 |
| Mar 9, 2020 | $12.21 | $12.42 | $11.69 | $11.73 | -8.63% | 20,570 |
| Mar 2, 2020 | $12.80 | $13.46 | $12.80 | $12.84 | -1.50% | 8,690 |
| Feb 24, 2020 | $13.77 | $13.79 | $12.93 | $13.03 | -7.42% | 6,092 |
| Feb 18, 2020 | $13.97 | $14.25 | $13.97 | $14.08 | +0.46% | 10,535 |
| Feb 10, 2020 | $13.82 | $14.10 | $13.70 | $14.01 | +1.05% | 16,701 |
| Feb 3, 2020 | $13.83 | $13.92 | $13.65 | $13.87 | +0.14% | 244 |
| Jan 27, 2020 | $14.01 | $14.05 | $13.85 | $13.85 | -4.62% | 479 |
| Jan 21, 2020 | $14.83 | $14.83 | $14.44 | $14.52 | -2.42% | 1,885 |
| Jan 13, 2020 | $14.88 | $14.88 | $14.88 | $14.88 | 0.00% | – |
| Jan 6, 2020 | $15.01 | $15.01 | $14.88 | $14.88 | -0.87% | 27 |
| Dec 30, 2019 | $15.02 | $15.13 | $14.96 | $15.01 | -0.03% | 16,958 |
| Dec 23, 2019 | $14.84 | $15.01 | $14.84 | $15.01 | +1.15% | 1 |
| Dec 16, 2019 | $14.38 | $14.84 | $14.38 | $14.84 | +3.20% | 2 |
| Dec 9, 2019 | $14.38 | $14.38 | $14.38 | $14.38 | 0.00% | – |
| Dec 2, 2019 | $14.38 | $14.38 | $14.38 | $14.38 | 0.00% | – |
| Nov 25, 2019 | $14.51 | $14.51 | $14.38 | $14.38 | -0.89% | 250 |
| Nov 18, 2019 | $14.51 | $14.51 | $14.51 | $14.51 | 0.00% | – |
| Nov 11, 2019 | $14.51 | $14.51 | $14.51 | $14.51 | 0.00% | – |
| Nov 4, 2019 | $14.43 | $14.51 | $14.43 | $14.51 | +0.59% | 100 |
| Oct 28, 2019 | $14.43 | $14.43 | $14.43 | $14.43 | 0.00% | 0 |
| Oct 21, 2019 | $14.20 | $14.43 | $14.20 | $14.43 | +1.62% | 0 |
| Oct 14, 2019 | $14.20 | $14.20 | $14.20 | $14.20 | -2.24% | 1 |
| Oct 7, 2019 | $14.52 | $14.52 | $14.52 | $14.52 | 0.00% | – |
| Sep 30, 2019 | $14.52 | $14.52 | $14.52 | $14.52 | 0.00% | – |
| Sep 23, 2019 | $14.52 | $14.52 | $14.52 | $14.52 | 0.00% | – |
| Sep 16, 2019 | $14.49 | $14.52 | $14.49 | $14.52 | +3.42% | 100 |
| Sep 9, 2019 | $14.04 | $14.04 | $14.04 | $14.04 | +1.77% | 10 |
| Sep 3, 2019 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | – |
| Aug 26, 2019 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | – |
| Aug 19, 2019 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | – |
| Aug 12, 2019 | $13.80 | $13.80 | $13.80 | $13.80 | -4.06% | 201 |
| Aug 5, 2019 | $14.38 | $14.38 | $14.38 | $14.38 | 0.00% | – |
| Jul 29, 2019 | $14.38 | $14.38 | $14.38 | $14.38 | 0.00% | 200 |
| Jul 22, 2019 | $14.70 | $14.70 | $14.38 | $14.38 | -2.18% | 100 |
| Jul 15, 2019 | $14.70 | $14.70 | $14.70 | $14.70 | 0.00% | – |
| Jul 8, 2019 | $14.44 | $14.73 | $14.33 | $14.70 | +1.84% | 510 |
| Jul 1, 2019 | $14.44 | $14.44 | $14.44 | $14.44 | +1.09% | 10 |
| Jun 24, 2019 | $14.28 | $14.28 | $14.28 | $14.28 | 0.00% | – |
| Jun 17, 2019 | $14.17 | $14.28 | $14.17 | $14.28 | +0.74% | 7,800 |
| Jun 10, 2019 | $14.10 | $14.17 | $14.09 | $14.17 | -2.81% | 2,900 |
| Jun 3, 2019 | $14.59 | $14.59 | $14.59 | $14.59 | 0.00% | – |
| May 28, 2019 | $14.59 | $14.59 | $14.59 | $14.59 | 0.00% | – |
| May 20, 2019 | $14.60 | $14.60 | $14.59 | $14.59 | -3.47% | 727 |
| May 13, 2019 | $15.11 | $15.11 | $15.11 | $15.11 | 0.00% | – |
| May 6, 2019 | $15.11 | $15.11 | $15.11 | $15.11 | 0.00% | – |
| Apr 29, 2019 | $15.11 | $15.11 | $15.11 | $15.11 | 0.00% | – |
| Apr 22, 2019 | $15.11 | $15.11 | $15.11 | $15.11 | 0.00% | – |
| Apr 15, 2019 | $15.21 | $15.21 | $15.11 | $15.11 | -0.66% | 30 |
| Apr 8, 2019 | $15.05 | $15.21 | $15.05 | $15.21 | +1.06% | 2 |
| Apr 1, 2019 | $15.05 | $15.05 | $15.05 | $15.05 | 0.00% | – |
| Mar 25, 2019 | $15.05 | $15.05 | $15.05 | $15.05 | 0.00% | – |
| Mar 18, 2019 | $14.78 | $15.05 | $14.78 | $15.05 | +1.82% | 42 |
| Mar 11, 2019 | $14.78 | $14.78 | $14.78 | $14.78 | 0.00% | – |
| Mar 4, 2019 | $14.78 | $14.78 | $14.78 | $14.78 | -0.39% | 40 |
| Feb 25, 2019 | $14.98 | $14.99 | $14.84 | $14.84 | +0.19% | 1,308 |
| Feb 19, 2019 | $14.89 | $14.89 | $14.81 | $14.81 | +2.38% | 2,700 |
| Feb 11, 2019 | $14.47 | $14.47 | $14.47 | $14.47 | 0.00% | – |
| Feb 4, 2019 | $14.47 | $14.47 | $14.47 | $14.47 | 0.00% | – |
| Jan 28, 2019 | $14.47 | $14.47 | $14.47 | $14.47 | 0.00% | – |
| Jan 22, 2019 | $13.65 | $14.47 | $13.65 | $14.47 | +6.00% | 561 |
| Jan 14, 2019 | $13.65 | $13.65 | $13.65 | $13.65 | 0.00% | 0 |
| Jan 7, 2019 | $13.65 | $13.65 | $13.65 | $13.65 | +0.00% | 1 |
| Dec 31, 2018 | $15.02 | $15.02 | $13.59 | $13.65 | -9.14% | 126 |
| Dec 24, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | – |
| Dec 17, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | – |
| Dec 10, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | – |
| Dec 3, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | 1 |
| Nov 26, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | – |
| Nov 19, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | 0 |
| Nov 12, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | – |
| Nov 5, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | 1 |
| Oct 29, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | 1 |
| Oct 22, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | – |
| Oct 15, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | – |
| Oct 8, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | – |
| Oct 1, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | – |
| Sep 24, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | – |
| Sep 17, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | – |
| Sep 10, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | – |
| Sep 4, 2018 | $15.02 | $15.02 | $15.02 | $15.02 | 0.00% | – |
| Aug 27, 2018 | $14.83 | $15.06 | $14.83 | $15.02 | +1.27% | 1,000 |
| Aug 20, 2018 | $14.83 | $14.83 | $14.83 | $14.83 | 0.00% | – |
| Aug 13, 2018 | $14.83 | $14.83 | $14.83 | $14.83 | 0.00% | – |
| Aug 6, 2018 | $14.95 | $14.95 | $14.83 | $14.83 | -1.92% | 652 |
| Jul 30, 2018 | $15.12 | $15.12 | $15.12 | $15.12 | 0.00% | – |
| Jul 23, 2018 | $14.84 | $15.12 | $14.84 | $15.12 | +1.88% | 561 |
| Jul 16, 2018 | $15.48 | $15.48 | $14.84 | $14.84 | -4.13% | 695 |
| Jul 9, 2018 | $15.48 | $15.48 | $15.48 | $15.48 | 0.00% | – |
| Jul 2, 2018 | $15.48 | $15.48 | $15.48 | $15.48 | 0.00% | 4 |
| Jun 25, 2018 | $15.48 | $15.48 | $15.48 | $15.48 | 0.00% | – |
| Jun 18, 2018 | $16.21 | $16.21 | $15.48 | $15.48 | -4.48% | 120 |
| Jun 11, 2018 | $16.21 | $16.21 | $16.21 | $16.21 | 0.00% | – |
| Jun 4, 2018 | $16.21 | $16.21 | $16.21 | $16.21 | 0.00% | – |
| May 29, 2018 | $16.21 | $16.21 | $16.21 | $16.21 | 0.00% | – |
| May 21, 2018 | $15.99 | $16.21 | $15.99 | $16.21 | +1.35% | 361 |
| May 14, 2018 | $15.88 | $16.00 | $15.88 | $15.99 | +0.69% | 617 |
| May 7, 2018 | $15.45 | $15.88 | $15.45 | $15.88 | +2.78% | 2,000 |
| Apr 30, 2018 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | – |
| Apr 23, 2018 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | – |
| Apr 16, 2018 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 4 |
| Apr 9, 2018 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | – |
| Apr 2, 2018 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 60 |
| Mar 26, 2018 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | – |
| Mar 19, 2018 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | – |
| Mar 12, 2018 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 1 |
| Mar 5, 2018 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | – |
| Feb 26, 2018 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | – |
| Feb 20, 2018 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | – |
| Feb 12, 2018 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 31 |
| Feb 5, 2018 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 41 |
| Jan 29, 2018 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 1 |
| Jan 22, 2018 | $15.45 | $15.45 | $15.45 | $15.45 | 0.00% | 1 |
| Jan 16, 2018 | $15.35 | $15.45 | $15.35 | $15.45 | -0.45% | 303 |
| Jan 8, 2018 | $15.01 | $15.52 | $15.01 | $15.52 | +3.43% | 346 |
| Jan 2, 2018 | $15.01 | $15.01 | $15.01 | $15.01 | 0.00% | 4 |
| Dec 26, 2017 | $15.01 | $15.01 | $15.01 | $15.01 | +1.80% | 140 |
| Dec 18, 2017 | $14.74 | $14.74 | $14.74 | $14.74 | +1.31% | 500 |
| Dec 11, 2017 | $14.55 | $14.55 | $14.55 | $14.55 | -2.41% | 1,163 |
| Dec 4, 2017 | $14.94 | $14.94 | $14.91 | $14.91 | -1.32% | 466 |
| Nov 27, 2017 | $15.11 | $15.11 | $15.11 | $15.11 | +2.36% | 191 |
| Nov 20, 2017 | $14.76 | $14.76 | $14.76 | $14.76 | -0.98% | 200 |
| Nov 13, 2017 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 7 |
| Nov 6, 2017 | $14.91 | $14.91 | $14.91 | $14.91 | 0.00% | 7 |
| Oct 30, 2017 | $14.10 | $14.91 | $14.10 | $14.91 | +5.73% | 125 |
| Oct 23, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | – |
| Oct 16, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | – |
| Oct 9, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | – |
| Oct 2, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | – |
| Sep 25, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | – |
| Sep 18, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | – |
| Sep 11, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | – |
| Sep 5, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | – |
| Aug 28, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | – |
| Aug 21, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | – |
| Aug 14, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | – |
| Aug 7, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | – |
| Jul 31, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | +0.64% | 979 |
| Jul 24, 2017 | $14.01 | $14.01 | $14.01 | $14.01 | +4.01% | 500 |
| Jul 17, 2017 | $12.48 | $13.47 | $10.10 | $13.47 | +7.93% | 7,070 |
| Jul 10, 2017 | $13.02 | $13.02 | $12.00 | $12.48 | -4.12% | 2,278 |
| Jul 3, 2017 | $13.02 | $13.02 | $13.02 | $13.02 | 0.00% | – |
| Jun 26, 2017 | $13.02 | $13.02 | $13.02 | $13.02 | -1.46% | 100 |
| Jun 19, 2017 | $13.21 | $13.21 | $13.21 | $13.21 | -1.68% | 300 |
| Jun 12, 2017 | $13.44 | $13.44 | $13.44 | $13.44 | 0.00% | – |
| Jun 5, 2017 | $13.44 | $13.44 | $13.44 | $13.44 | 0.00% | – |
| May 30, 2017 | $13.43 | $13.44 | $13.42 | $13.44 | +0.04% | 1,000 |
| May 22, 2017 | $13.43 | $13.43 | $13.43 | $13.43 | 0.00% | – |
| May 15, 2017 | $13.43 | $13.43 | $13.43 | $13.43 | 0.00% | – |
| May 8, 2017 | $13.80 | $13.80 | $13.41 | $13.43 | -2.66% | 361 |
| May 1, 2017 | $13.83 | $13.84 | $13.80 | $13.80 | -2.15% | 4,461 |
| Apr 24, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | – |
| Apr 17, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | 20 |
| Apr 10, 2017 | $14.10 | $14.10 | $14.10 | $14.10 | 0.00% | – |
| Apr 3, 2017 | $14.06 | $14.15 | $13.97 | $14.10 | +2.00% | 627 |
| Mar 27, 2017 | $13.83 | $13.87 | $13.81 | $13.82 | -0.84% | 3,816 |
| Mar 20, 2017 | $14.05 | $14.05 | $13.94 | $13.94 | -0.92% | 778 |
| Mar 13, 2017 | $13.95 | $14.07 | $13.88 | $14.07 | -1.12% | 3,135 |
| Mar 6, 2017 | $14.50 | $14.50 | $14.23 | $14.23 | -2.47% | 4,652 |
| Feb 27, 2017 | $14.59 | $14.59 | $14.41 | $14.59 | 0.00% | 4,161 |
| Feb 21, 2017 | $14.79 | $14.79 | $14.59 | $14.59 | -1.35% | 1,322 |
| Feb 13, 2017 | $14.79 | $14.80 | $14.75 | $14.79 | +1.72% | 1,622 |
| Feb 6, 2017 | $14.62 | $14.62 | $14.46 | $14.54 | -0.55% | 1,140 |
| Jan 30, 2017 | $14.43 | $14.72 | $14.43 | $14.62 | +0.48% | 4,280 |
| Jan 23, 2017 | $14.59 | $14.75 | $14.55 | $14.55 | -0.48% | 4,940 |
| Jan 17, 2017 | $14.76 | $14.81 | $14.58 | $14.62 | -7.76% | 4,600 |
| Jan 9, 2017 | $14.18 | $16.00 | $14.18 | $15.85 | +11.81% | 13,070 |
| Jan 3, 2017 | $14.18 | $14.18 | $14.18 | $14.18 | 0.00% | – |
| Dec 27, 2016 | $14.20 | $14.25 | $14.18 | $14.18 | +0.54% | 4,832 |
| Dec 19, 2016 | $14.30 | $14.30 | $14.10 | $14.10 | -1.40% | 140 |
| Dec 12, 2016 | $14.24 | $14.30 | $14.24 | $14.30 | +0.42% | 140 |
| Dec 5, 2016 | $13.50 | $14.24 | $13.50 | $14.24 | +5.48% | 140 |
| Nov 28, 2016 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | – |
| Nov 21, 2016 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | – |
| Nov 14, 2016 | $13.50 | $13.50 | $13.50 | $13.50 | – | – |
Seasonality
UCIB 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 | 2.0% | 0.7% | 0.1% | 0.9% | 1.0% | -1.2% | 2.3% | 1.4% | 0.2% | 0.3% | 1.8% | 1.7% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 5.9% | 1.9% | 8.9% | 2.3% | 2.7% | -5.9% | 6.7% | 7.3% | 1.4% | -0.6% | ||
| 2025 | 6.6% | -3.3% | -0.0% | -5.9% | 2.4% | 3.0% | 0.7% | 1.6% | 0.7% | 1.4% | 0.7% | 1.2% |
| 2024 | 1.6% | -0.6% | 4.5% | 3.3% | 0.4% | -1.4% | -5.8% | 5.1% | 0.5% | -0.6% | -1.6% | 1.4% |
| 2023 | 1.8% | -3.9% | 0.5% | -0.9% | -6.0% | 3.5% | 8.2% | -0.3% | 0.4% | -1.1% | -1.7% | -2.1% |
| 2022 | 6.6% | 6.7% | 8.6% | 1.8% | 1.2% | -8.9% | -0.3% | -0.1% | -6.1% | 2.8% | 6.5% | -0.5% |
| 2021 | 3.3% | 9.1% | -1.7% | 8.9% | 3.4% | 1.7% | 1.8% | -0.1% | 1.9% | 3.6% | -5.0% | 6.0% |
| 2020 | -8.1% | -5.9% | -16.0% | -2.6% | 9.0% | 5.2% | 5.4% | 5.5% | -2.2% | -1.7% | 10.6% | 5.4% |
| 2019 | -3.7% | 2.6% | 1.4% | 0.4% | -3.5% | -2.1% | 0.7% | -4.1% | 5.3% | -0.7% | -0.3% | 4.7% |
| 2018 | 3.0% | 0.0% | 0.0% | 0.0% | 4.9% | -4.5% | -2.3% | -0.7% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2017 | 2.7% | 0.2% | -5.3% | 2.0% | -4.7% | -3.1% | 8.3% | 0.0% | 0.0% | 0.0% | 7.2% | -0.7% |