ProShares Trust II (YCS) stock
YCSNYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, BOIL, EUO, GLL, KOLD, SCO, SVXY, UCO, UGL, ULE, UVXY, VIXM, VIXY, YCL, ZSL
$54.30−0.28 (-0.51%)
Close on Oct 30, 2026Market cap $7.14BP/E –Yield –
Price history
ProShares Trust II share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$54.30
-0.51% on the day
52-week range
$47.89 – $57.92
-6.3% from the high
Change over 52 weeks
+11.9%
From $48.52 on Oct 30, 2025
Average volume
22,634
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $54.14 | $54.80 | $54.04 | $54.30 | +1.04% | 27,200 |
| Oct 19, 2026 | $54.72 | $54.88 | $53.47 | $53.74 | -1.27% | 27,710 |
| Oct 12, 2026 | $54.78 | $55.04 | $54.31 | $54.43 | -0.18% | 38,936 |
| Oct 5, 2026 | $54.47 | $54.62 | $54.04 | $54.53 | +0.77% | 57,933 |
| Sep 28, 2026 | $53.60 | $54.38 | $53.41 | $54.11 | +0.86% | 60,278 |
| Sep 21, 2026 | $53.65 | $54.84 | $53.50 | $53.65 | +0.75% | 41,506 |
| Sep 14, 2026 | $51.93 | $54.05 | $51.46 | $53.25 | +4.06% | 46,007 |
| Sep 8, 2026 | $51.15 | $51.66 | $50.84 | $51.17 | -3.15% | 65,895 |
| Aug 31, 2026 | $55.34 | $55.63 | $52.20 | $52.84 | -4.67% | 90,944 |
| Aug 24, 2026 | $54.72 | $55.55 | $54.41 | $55.43 | +1.54% | 59,180 |
| Aug 17, 2026 | $54.78 | $55.08 | $53.95 | $54.59 | -0.29% | 107,339 |
| Aug 10, 2026 | $54.51 | $54.92 | $54.41 | $54.75 | +2.24% | 74,472 |
| Aug 3, 2026 | $52.68 | $54.20 | $52.60 | $53.55 | -1.94% | 317,448 |
| Jul 27, 2026 | $57.79 | $57.92 | $53.67 | $54.61 | -5.54% | 191,972 |
| Jul 20, 2026 | $56.76 | $57.90 | $56.75 | $57.82 | +2.00% | 79,742 |
| Jul 13, 2026 | $56.46 | $56.82 | $56.30 | $56.68 | +0.96% | 94,817 |
| Jul 6, 2026 | $56.55 | $56.83 | $55.87 | $56.14 | +0.47% | 322,838 |
| Jun 29, 2026 | $56.15 | $56.72 | $55.52 | $55.88 | -0.27% | 315,128 |
| Jun 22, 2026 | $56.00 | $56.11 | $55.50 | $56.03 | +0.66% | 71,600 |
| Jun 15, 2026 | $54.75 | $55.95 | $54.67 | $55.66 | +1.62% | 36,293 |
| Jun 8, 2026 | $54.63 | $56.47 | $52.27 | $54.77 | +0.05% | 101,167 |
| Jun 1, 2026 | $54.27 | $54.98 | $54.24 | $54.74 | +1.38% | 98,125 |
| May 26, 2026 | $53.91 | $54.13 | $53.90 | $54.00 | +0.22% | 40,880 |
| May 18, 2026 | $53.49 | $53.94 | $53.44 | $53.88 | +0.58% | 96,838 |
| May 11, 2026 | $52.33 | $53.60 | $52.27 | $53.57 | +2.87% | 64,342 |
| May 4, 2026 | $52.33 | $52.85 | $51.59 | $52.07 | -0.30% | 70,894 |
| Apr 27, 2026 | $53.61 | $54.55 | $51.74 | $52.23 | -2.83% | 188,488 |
| Apr 20, 2026 | $53.22 | $54.04 | $53.05 | $53.75 | +3.27% | 80,740 |
| Apr 13, 2026 | $53.80 | $53.86 | $52.05 | $52.05 | -2.95% | 284,697 |
| Apr 6, 2026 | $53.61 | $54.30 | $52.72 | $53.63 | -0.06% | 391,588 |
| Mar 30, 2026 | $53.53 | $53.72 | $52.88 | $53.66 | -0.61% | 82,444 |
| Mar 23, 2026 | $52.90 | $54.67 | $52.53 | $53.99 | +1.41% | 90,832 |
| Mar 16, 2026 | $53.24 | $53.74 | $52.00 | $53.24 | -0.54% | 217,020 |
| Mar 9, 2026 | $52.60 | $53.55 | $51.13 | $53.53 | +2.42% | 79,673 |
| Mar 2, 2026 | $51.98 | $52.27 | $51.65 | $52.26 | +2.18% | 183,840 |
| Feb 23, 2026 | $50.15 | $51.45 | $49.79 | $51.15 | +1.73% | 63,775 |
| Feb 17, 2026 | $49.20 | $50.54 | $49.05 | $50.28 | +3.15% | 119,521 |
| Feb 9, 2026 | $50.54 | $50.89 | $48.57 | $48.75 | -5.44% | 177,437 |
| Feb 2, 2026 | $50.26 | $51.55 | $49.64 | $51.55 | +3.20% | 202,762 |
| Jan 26, 2026 | $49.31 | $49.95 | $48.17 | $49.95 | -1.19% | 300,525 |
| Jan 20, 2026 | $52.00 | $52.46 | $50.44 | $50.55 | -2.83% | 255,752 |
| Jan 12, 2026 | $51.93 | $52.71 | $51.83 | $52.02 | +0.37% | 160,908 |
| Jan 5, 2026 | $51.06 | $51.98 | $50.60 | $51.83 | +1.48% | 133,051 |
| Dec 29, 2025 | $50.58 | $51.15 | $50.38 | $51.08 | +0.68% | 94,635 |
| Dec 22, 2025 | $50.99 | $51.06 | $49.69 | $50.73 | -1.42% | 87,965 |
| Dec 15, 2025 | $49.65 | $51.47 | $49.37 | $51.46 | +2.74% | 139,123 |
| Dec 8, 2025 | $49.87 | $50.82 | $49.60 | $50.09 | +0.66% | 505,051 |
| Dec 1, 2025 | $49.52 | $50.32 | $49.27 | $49.76 | -1.17% | 449,160 |
| Nov 24, 2025 | $50.72 | $50.80 | $48.70 | $50.35 | +0.14% | 190,374 |
| Nov 17, 2025 | $49.35 | $51.29 | $48.99 | $50.28 | +2.42% | 284,742 |
| Nov 10, 2025 | $48.72 | $49.69 | $48.54 | $49.09 | +1.66% | 207,866 |
| Nov 3, 2025 | $48.71 | $48.79 | $47.89 | $48.29 | -0.63% | 268,489 |
| Oct 27, 2025 | $47.78 | $48.72 | $47.19 | $48.60 | +1.88% | 198,250 |
| Oct 20, 2025 | $46.40 | $47.76 | $46.16 | $47.70 | +3.03% | 353,353 |
| Oct 13, 2025 | $47.18 | $47.33 | $46.04 | $46.30 | -1.00% | 449,210 |
| Oct 6, 2025 | $45.79 | $47.83 | $45.67 | $46.77 | +5.68% | 242,038 |
| Sep 29, 2025 | $45.00 | $45.00 | $43.79 | $44.25 | -2.62% | 601,281 |
| Sep 22, 2025 | $44.40 | $45.78 | $44.19 | $45.44 | +2.31% | 83,701 |
| Sep 15, 2025 | $44.01 | $44.54 | $42.92 | $44.42 | +0.45% | 261,618 |
| Sep 8, 2025 | $44.11 | $44.42 | $43.57 | $44.22 | +0.49% | 470,489 |
| Sep 2, 2025 | $44.56 | $44.71 | $43.59 | $44.00 | +0.92% | 186,899 |
| Aug 25, 2025 | $43.86 | $44.55 | $43.47 | $43.60 | +0.05% | 70,502 |
| Aug 18, 2025 | $44.01 | $44.62 | $43.30 | $43.58 | -0.22% | 169,354 |
| Aug 11, 2025 | $44.00 | $44.31 | $43.43 | $43.68 | -0.72% | 166,915 |
| Aug 4, 2025 | $43.48 | $43.99 | $43.32 | $43.99 | +0.73% | 247,273 |
| Jul 28, 2025 | $44.01 | $45.74 | $43.54 | $43.67 | -0.16% | 240,903 |
| Jul 21, 2025 | $43.67 | $43.88 | $42.90 | $43.74 | -1.30% | 225,341 |
| Jul 14, 2025 | $43.50 | $44.45 | $43.24 | $44.32 | +1.89% | 67,621 |
| Jul 7, 2025 | $42.41 | $43.54 | $42.35 | $43.50 | +3.77% | 87,754 |
| Jun 30, 2025 | $41.55 | $42.09 | $40.81 | $41.92 | +0.36% | 116,901 |
| Jun 23, 2025 | $43.27 | $43.27 | $40.57 | $41.77 | -1.82% | 130,017 |
| Jun 16, 2025 | $41.12 | $42.54 | $41.12 | $42.54 | +3.41% | 67,940 |
| Jun 9, 2025 | $41.53 | $41.73 | $40.50 | $41.14 | -0.85% | 126,865 |
| Jun 2, 2025 | $40.38 | $41.66 | $40.18 | $41.49 | +1.17% | 59,561 |
| May 26, 2025 | $40.24 | $41.57 | $40.08 | $41.01 | +2.24% | 52,872 |
| May 19, 2025 | $41.49 | $41.60 | $40.08 | $40.11 | -4.62% | 85,804 |
| May 12, 2025 | $43.13 | $43.54 | $41.77 | $42.05 | +0.94% | 55,808 |
| May 5, 2025 | $40.80 | $42.08 | $40.00 | $41.66 | +0.32% | 125,352 |
| Apr 28, 2025 | $40.59 | $43.00 | $39.80 | $41.53 | +2.15% | 108,138 |
| Apr 21, 2025 | $39.18 | $40.88 | $38.89 | $40.65 | +1.99% | 93,214 |
| Apr 14, 2025 | $40.86 | $40.86 | $39.55 | $39.86 | -1.65% | 53,341 |
| Apr 7, 2025 | $42.43 | $44.90 | $39.00 | $40.53 | -4.41% | 72,396 |
| Mar 31, 2025 | $43.98 | $44.46 | $40.51 | $42.40 | -3.88% | 82,738 |
| Mar 24, 2025 | $44.19 | $45.41 | $43.74 | $44.11 | +0.54% | 111,441 |
| Mar 17, 2025 | $43.49 | $44.25 | $42.90 | $43.87 | +1.16% | 56,634 |
| Mar 10, 2025 | $42.25 | $43.51 | $42.20 | $43.37 | +1.14% | 56,125 |
| Mar 3, 2025 | $44.50 | $44.50 | $42.29 | $42.88 | -3.34% | 64,785 |
| Feb 24, 2025 | $43.50 | $45.21 | $43.10 | $44.36 | +2.40% | 48,183 |
| Feb 18, 2025 | $44.92 | $45.05 | $43.01 | $43.32 | -4.20% | 43,881 |
| Feb 10, 2025 | $44.73 | $46.44 | $44.67 | $45.22 | +2.64% | 45,413 |
| Feb 3, 2025 | $46.25 | $46.78 | $43.74 | $44.06 | -5.68% | 71,799 |
| Jan 27, 2025 | $45.95 | $46.91 | $45.53 | $46.71 | -0.82% | 32,259 |
| Jan 21, 2025 | $46.70 | $47.75 | $46.63 | $47.10 | -0.14% | 46,094 |
| Jan 13, 2025 | $47.78 | $48.37 | $46.50 | $47.16 | -1.94% | 48,373 |
| Jan 6, 2025 | $47.64 | $48.46 | $47.20 | $48.09 | +1.89% | 50,294 |
| Dec 30, 2024 | $47.81 | $47.96 | $46.68 | $47.20 | -1.65% | 67,996 |
| Dec 23, 2024 | $47.42 | $48.03 | $47.31 | $47.99 | +2.48% | 18,314 |
| Dec 16, 2024 | $45.50 | $47.74 | $40.54 | $46.83 | +3.56% | 59,945 |
| Dec 9, 2024 | $43.44 | $45.31 | $43.44 | $45.22 | +5.29% | 24,022 |
| Dec 2, 2024 | $43.00 | $43.50 | $42.22 | $42.95 | +0.80% | 58,406 |
| Nov 25, 2024 | $45.03 | $45.56 | $41.42 | $42.61 | -6.79% | 41,439 |
| Nov 18, 2024 | $45.72 | $46.16 | $45.08 | $45.72 | +0.76% | 36,146 |
| Nov 11, 2024 | $44.87 | $46.52 | $44.16 | $45.37 | +2.83% | 94,847 |
| Nov 4, 2024 | $43.86 | $45.74 | $43.55 | $44.12 | -0.78% | 133,200 |
| Oct 28, 2024 | $44.19 | $44.88 | $43.62 | $44.47 | +1.17% | 127,038 |
| Oct 21, 2024 | $42.58 | $44.33 | $42.53 | $43.95 | +3.99% | 99,704 |
| Oct 14, 2024 | $42.39 | $42.68 | $41.09 | $42.27 | +0.69% | 57,836 |
| Oct 7, 2024 | $41.34 | $42.04 | $41.23 | $41.98 | +0.70% | 61,988 |
| Sep 30, 2024 | $38.58 | $41.81 | $38.53 | $41.69 | +9.55% | 116,562 |
| Sep 23, 2024 | $38.93 | $39.64 | $38.01 | $38.05 | -2.36% | 114,280 |
| Sep 16, 2024 | $36.99 | $39.25 | $36.99 | $38.97 | +4.46% | 231,012 |
| Sep 9, 2024 | $38.32 | $38.32 | $36.95 | $37.31 | -1.61% | 366,418 |
| Sep 3, 2024 | $39.63 | $39.75 | $37.65 | $37.92 | -4.96% | 134,786 |
| Aug 26, 2024 | $38.72 | $39.94 | $38.63 | $39.90 | +3.01% | 46,402 |
| Aug 19, 2024 | $39.86 | $40.25 | $38.71 | $38.73 | -4.51% | 124,932 |
| Aug 12, 2024 | $40.70 | $41.45 | $39.98 | $40.56 | +1.64% | 116,134 |
| Aug 5, 2024 | $37.48 | $40.38 | $37.42 | $39.91 | +0.08% | 288,966 |
| Jul 29, 2024 | $44.01 | $44.38 | $39.78 | $39.87 | -9.04% | 320,390 |
| Jul 22, 2024 | $45.61 | $45.76 | $43.45 | $43.83 | -4.60% | 209,184 |
| Jul 15, 2024 | $46.12 | $47.18 | $44.77 | $45.95 | -0.08% | 495,186 |
| Jul 8, 2024 | $47.68 | $48.33 | $45.82 | $45.98 | -3.55% | 307,248 |
| Jul 1, 2024 | $47.96 | $48.12 | $47.63 | $47.67 | +0.24% | 107,158 |
| Jun 24, 2024 | $46.61 | $47.63 | $45.12 | $47.55 | +1.87% | 153,060 |
| Jun 17, 2024 | $45.67 | $46.70 | $45.54 | $46.68 | +3.06% | 173,832 |
| Jun 10, 2024 | $44.93 | $45.34 | $44.30 | $45.30 | +0.92% | 146,000 |
| Jun 3, 2024 | $44.74 | $45.06 | $43.10 | $44.88 | -0.48% | 178,796 |
| May 28, 2024 | $44.63 | $45.27 | $44.63 | $45.10 | +0.82% | 58,008 |
| May 20, 2024 | $44.23 | $44.87 | $44.07 | $44.73 | +1.80% | 123,266 |
| May 13, 2024 | $43.92 | $44.35 | $43.28 | $43.94 | +0.13% | 176,968 |
| May 6, 2024 | $42.67 | $43.95 | $42.63 | $43.88 | +4.10% | 223,908 |
| Apr 29, 2024 | $44.18 | $44.99 | $41.88 | $42.16 | -6.38% | 495,912 |
| Apr 22, 2024 | $43.18 | $45.03 | $43.06 | $45.03 | +4.57% | 182,262 |
| Apr 15, 2024 | $42.82 | $43.10 | $42.61 | $43.06 | +1.97% | 100,828 |
| Apr 8, 2024 | $41.30 | $42.23 | $41.27 | $42.23 | +2.44% | 104,752 |
| Apr 1, 2024 | $41.14 | $41.36 | $40.95 | $41.23 | +0.76% | 173,722 |
| Mar 25, 2024 | $40.77 | $41.05 | $40.70 | $40.92 | +0.05% | 204,850 |
| Mar 18, 2024 | $39.61 | $41.02 | $39.47 | $40.90 | +3.49% | 389,370 |
| Mar 11, 2024 | $38.26 | $39.52 | $38.08 | $39.52 | +2.94% | 109,796 |
| Mar 4, 2024 | $40.07 | $40.14 | $38.23 | $38.39 | -3.53% | 86,270 |
| Feb 26, 2024 | $40.13 | $40.19 | $39.36 | $39.79 | -0.46% | 107,490 |
| Feb 20, 2024 | $39.57 | $40.00 | $39.49 | $39.98 | +0.73% | 90,134 |
| Feb 12, 2024 | $39.12 | $39.96 | $39.10 | $39.68 | +1.48% | 87,584 |
| Feb 5, 2024 | $38.72 | $39.20 | $38.20 | $39.11 | +1.61% | 85,272 |
| Jan 29, 2024 | $38.26 | $38.60 | $37.19 | $38.48 | +0.47% | 237,166 |
| Jan 22, 2024 | $38.07 | $38.52 | $37.57 | $38.31 | +0.26% | 91,496 |
| Jan 16, 2024 | $37.31 | $38.36 | $37.31 | $38.21 | +4.68% | 46,102 |
| Jan 8, 2024 | $36.24 | $37.15 | $35.88 | $36.50 | +0.41% | 121,842 |
| Jan 2, 2024 | $34.84 | $36.60 | $34.75 | $36.35 | +5.45% | 76,214 |
| Dec 26, 2023 | $35.07 | $35.13 | $34.28 | $34.47 | -1.53% | 29,960 |
| Dec 18, 2023 | $35.12 | $35.92 | $34.77 | $35.01 | +0.56% | 68,416 |
| Dec 11, 2023 | $36.73 | $36.90 | $34.46 | $34.81 | -3.66% | 314,358 |
| Dec 4, 2023 | $37.15 | $37.37 | $34.48 | $36.13 | -2.49% | 159,042 |
| Nov 27, 2023 | $38.03 | $38.04 | $36.98 | $37.06 | -3.28% | 160,548 |
| Nov 20, 2023 | $37.75 | $38.38 | $37.25 | $38.31 | -0.05% | 149,930 |
| Nov 13, 2023 | $39.45 | $39.45 | $38.27 | $38.33 | -2.24% | 218,790 |
| Nov 6, 2023 | $38.21 | $39.23 | $38.17 | $39.21 | +3.04% | 128,988 |
| Oct 30, 2023 | $38.12 | $39.14 | $37.70 | $38.06 | +0.11% | 1,168,938 |
| Oct 23, 2023 | $38.13 | $38.52 | $37.91 | $38.01 | -0.16% | 129,062 |
| Oct 16, 2023 | $37.80 | $38.08 | $37.78 | $38.07 | +0.82% | 62,574 |
| Oct 9, 2023 | $37.45 | $37.93 | $37.12 | $37.76 | +0.36% | 99,052 |
| Oct 2, 2023 | $37.71 | $37.91 | $36.68 | $37.63 | +0.23% | 221,796 |
| Sep 25, 2023 | $37.14 | $37.58 | $37.11 | $37.54 | +1.67% | 53,024 |
| Sep 18, 2023 | $36.50 | $36.93 | $36.35 | $36.93 | +1.07% | 59,274 |
| Sep 11, 2023 | $35.75 | $36.57 | $35.66 | $36.54 | +0.23% | 44,150 |
| Sep 5, 2023 | $36.29 | $36.46 | $36.00 | $36.45 | +2.49% | 142,566 |
| Aug 28, 2023 | $35.67 | $36.13 | $34.87 | $35.57 | +0.05% | 262,466 |
| Aug 21, 2023 | $35.38 | $35.60 | $34.65 | $35.55 | +1.67% | 131,110 |
| Aug 14, 2023 | $34.96 | $35.45 | $34.81 | $34.96 | +0.79% | 127,522 |
| Aug 7, 2023 | $33.24 | $34.71 | $33.19 | $34.69 | +4.73% | 101,994 |
| Jul 31, 2023 | $33.40 | $33.85 | $33.04 | $33.12 | +1.23% | 127,006 |
| Jul 24, 2023 | $32.75 | $32.92 | $31.70 | $32.72 | -0.86% | 91,542 |
| Jul 17, 2023 | $31.82 | $33.01 | $31.14 | $33.00 | +4.39% | 162,716 |
| Jul 10, 2023 | $32.88 | $32.90 | $31.13 | $31.61 | -4.51% | 193,120 |
| Jul 3, 2023 | $34.06 | $34.20 | $32.99 | $33.11 | -2.56% | 126,262 |
| Jun 26, 2023 | $33.43 | $34.23 | $33.43 | $33.98 | +0.99% | 160,490 |
| Jun 20, 2023 | $32.57 | $33.69 | $32.45 | $33.64 | +3.04% | 145,158 |
| Jun 12, 2023 | $31.55 | $32.69 | $31.46 | $32.65 | +3.64% | 222,540 |
| Jun 5, 2023 | $31.76 | $31.89 | $31.20 | $31.51 | -0.60% | 358,902 |
| May 30, 2023 | $31.62 | $31.81 | $31.10 | $31.70 | -0.57% | 138,552 |
| May 22, 2023 | $30.87 | $31.94 | $30.84 | $31.88 | +4.04% | 283,524 |
| May 15, 2023 | $29.82 | $30.97 | $29.75 | $30.64 | +3.56% | 259,622 |
| May 8, 2023 | $29.23 | $29.61 | $28.87 | $29.59 | +1.47% | 225,580 |
| May 1, 2023 | $30.05 | $30.35 | $28.60 | $29.16 | -1.80% | 349,556 |
| Apr 24, 2023 | $29.00 | $29.82 | $28.35 | $29.69 | +3.32% | 109,520 |
| Apr 17, 2023 | $28.80 | $29.04 | $28.54 | $28.74 | +0.66% | 72,686 |
| Apr 10, 2023 | $28.34 | $28.55 | $27.86 | $28.55 | +3.35% | 228,066 |
| Apr 3, 2023 | $28.07 | $28.10 | $27.14 | $27.63 | -1.34% | 118,242 |
| Mar 27, 2023 | $27.48 | $28.21 | $27.08 | $28.00 | +3.28% | 224,240 |
| Mar 20, 2023 | $26.98 | $27.90 | $26.94 | $27.11 | -1.55% | 123,524 |
| Mar 13, 2023 | $27.82 | $28.74 | $27.42 | $27.54 | -4.23% | 381,886 |
| Mar 6, 2023 | $29.14 | $29.78 | $28.49 | $28.76 | -1.19% | 299,026 |
| Feb 27, 2023 | $29.15 | $29.60 | $29.06 | $29.10 | -0.71% | 154,548 |
| Feb 21, 2023 | $28.66 | $29.34 | $28.47 | $29.31 | +3.52% | 144,970 |
| Feb 13, 2023 | $27.70 | $28.51 | $27.48 | $28.31 | +4.45% | 295,176 |
| Feb 6, 2023 | $27.54 | $27.69 | $26.68 | $27.11 | +0.53% | 181,576 |
| Jan 30, 2023 | $26.58 | $26.97 | $25.76 | $26.96 | +1.94% | 278,188 |
| Jan 23, 2023 | $26.66 | $26.87 | $26.18 | $26.45 | +0.84% | 148,252 |
| Jan 17, 2023 | $25.75 | $26.56 | $25.50 | $26.23 | +2.83% | 148,672 |
| Jan 9, 2023 | $27.22 | $27.49 | $25.20 | $25.51 | -6.24% | 320,396 |
| Jan 3, 2023 | $26.60 | $28.02 | $26.40 | $27.21 | +1.57% | 250,428 |
| Dec 27, 2022 | $27.71 | $28.15 | $26.65 | $26.78 | -2.36% | 381,252 |
| Dec 19, 2022 | $29.08 | $29.33 | $26.40 | $27.43 | -5.81% | 813,614 |
| Dec 12, 2022 | $29.29 | $29.74 | $28.28 | $29.12 | +0.12% | 653,582 |
| Dec 5, 2022 | $28.72 | $29.25 | $28.72 | $29.09 | +3.52% | 398,744 |
| Nov 28, 2022 | $29.89 | $30.48 | $28.07 | $28.10 | -6.65% | 493,310 |
| Nov 21, 2022 | $31.08 | $31.44 | $30.08 | $30.10 | -1.72% | 278,222 |
| Nov 14, 2022 | $30.62 | $30.75 | $29.99 | $30.63 | +2.54% | 523,746 |
| Nov 7, 2022 | $33.36 | $33.59 | $29.78 | $29.87 | -10.86% | 802,334 |
| Oct 31, 2022 | $34.45 | $34.58 | $33.06 | $33.51 | -1.03% | 540,062 |
| Oct 24, 2022 | $34.61 | $34.64 | $33.05 | $33.86 | +0.46% | 694,872 |
| Oct 17, 2022 | $34.45 | $35.79 | $33.29 | $33.71 | -1.85% | 1,493,096 |
| Oct 10, 2022 | $32.95 | $34.48 | $32.90 | $34.34 | +4.47% | 321,572 |
| Oct 3, 2022 | $32.61 | $32.90 | $32.21 | $32.87 | +1.11% | 482,030 |
| Sep 26, 2022 | $32.27 | $32.60 | $32.17 | $32.51 | +1.96% | 449,782 |
| Sep 19, 2022 | $31.92 | $32.40 | $30.94 | $31.89 | +0.69% | 398,712 |
| Sep 12, 2022 | $31.60 | $32.38 | $31.37 | $31.67 | +0.37% | 370,950 |
| Sep 6, 2022 | $31.46 | $32.63 | $31.40 | $31.55 | +3.38% | 475,712 |
| Aug 29, 2022 | $29.75 | $30.81 | $29.65 | $30.52 | +4.15% | 404,296 |
| Aug 22, 2022 | $29.16 | $29.33 | $28.60 | $29.30 | +1.01% | 252,036 |
| Aug 15, 2022 | $27.29 | $29.18 | $27.28 | $29.01 | +5.57% | 456,994 |
| Aug 8, 2022 | $28.20 | $28.33 | $26.99 | $27.48 | -2.72% | 196,076 |
| Aug 1, 2022 | $27.06 | $28.43 | $26.65 | $28.25 | +2.72% | 705,730 |
| Jul 25, 2022 | $29.00 | $29.29 | $27.50 | $27.50 | -4.27% | 497,848 |
| Jul 18, 2022 | $29.69 | $29.76 | $28.54 | $28.73 | -3.52% | 426,550 |
| Jul 11, 2022 | $29.35 | $30.13 | $28.89 | $29.78 | +3.65% | 618,090 |
| Jul 5, 2022 | $28.61 | $28.88 | $28.35 | $28.73 | +1.16% | 487,330 |
| Jun 27, 2022 | $28.41 | $29.11 | $28.20 | $28.40 | +0.21% | 538,650 |
| Jun 21, 2022 | $28.78 | $28.95 | $27.95 | $28.34 | +0.23% | 664,356 |
| Jun 13, 2022 | $27.91 | $28.50 | $26.86 | $28.27 | +0.64% | 912,474 |
| Jun 6, 2022 | $26.67 | $28.11 | $26.65 | $28.09 | +5.42% | 605,578 |
| May 31, 2022 | $25.69 | $26.69 | $25.66 | $26.65 | +5.94% | 384,614 |
| May 23, 2022 | $25.39 | $25.48 | $24.86 | $25.15 | -2.02% | 706,044 |
| May 16, 2022 | $25.95 | $26.20 | $25.14 | $25.67 | -1.47% | 522,120 |
| May 9, 2022 | $26.64 | $26.69 | $25.31 | $26.05 | -1.86% | 858,124 |
| May 2, 2022 | $26.38 | $26.59 | $25.90 | $26.54 | +1.12% | 1,289,176 |
| Apr 25, 2022 | $25.63 | $26.86 | $25.23 | $26.25 | +1.69% | 862,984 |
| Apr 18, 2022 | $25.02 | $26.00 | $25.02 | $25.82 | +4.03% | 556,564 |
| Apr 11, 2022 | $24.64 | $24.83 | $24.43 | $24.82 | +2.57% | 261,968 |
| Apr 4, 2022 | $23.56 | $24.27 | $23.55 | $24.19 | +3.00% | 230,148 |
| Mar 28, 2022 | $24.00 | $24.05 | $23.06 | $23.49 | +0.50% | 991,236 |
| Mar 21, 2022 | $22.27 | $23.48 | $22.25 | $23.37 | +5.06% | 398,688 |
| Mar 14, 2022 | $21.84 | $22.33 | $21.79 | $22.25 | +3.14% | 117,044 |
| Mar 7, 2022 | $20.87 | $21.58 | $20.84 | $21.57 | +4.28% | 74,236 |
| Feb 28, 2022 | $20.86 | $21.00 | $20.64 | $20.68 | -1.22% | 274,336 |
| Feb 22, 2022 | $20.75 | $20.99 | $20.72 | $20.94 | +0.73% | 62,424 |
| Feb 14, 2022 | $20.94 | $21.00 | $20.72 | $20.79 | -0.38% | 110,412 |
| Feb 7, 2022 | $20.71 | $21.20 | $20.70 | $20.87 | +0.54% | 44,024 |
| Jan 31, 2022 | $20.83 | $20.83 | $20.41 | $20.75 | -0.10% | 226,900 |
| Jan 24, 2022 | $20.27 | $20.86 | $20.24 | $20.77 | +2.74% | 74,968 |
| Jan 18, 2022 | $20.53 | $20.58 | $20.21 | $20.22 | -0.94% | 51,780 |
| Jan 10, 2022 | $20.87 | $20.93 | $20.23 | $20.41 | -2.46% | 84,740 |
| Jan 3, 2022 | $20.81 | $21.18 | $20.80 | $20.93 | +0.86% | 334,284 |
| Dec 27, 2021 | $20.61 | $20.78 | $20.61 | $20.75 | +1.22% | 93,716 |
| Dec 20, 2021 | $20.16 | $20.51 | $20.15 | $20.50 | +1.22% | 49,936 |
| Dec 13, 2021 | $20.19 | $20.43 | $20.12 | $20.25 | +0.51% | 74,032 |
| Dec 6, 2021 | $20.09 | $20.31 | $20.08 | $20.15 | +1.16% | 67,412 |
| Nov 29, 2021 | $20.29 | $20.35 | $19.86 | $19.92 | -0.64% | 517,660 |
| Nov 22, 2021 | $20.59 | $20.92 | $20.05 | $20.05 | -1.70% | 32,720 |
| Nov 15, 2021 | $20.33 | $20.70 | $20.33 | $20.39 | +0.26% | 99,736 |
| Nov 8, 2021 | $20.12 | $20.43 | $19.98 | $20.34 | +0.83% | 122,284 |
| Nov 1, 2021 | $20.50 | $20.51 | $20.16 | $20.17 | -1.15% | 583,372 |
| Oct 25, 2021 | $20.30 | $20.49 | $20.21 | $20.41 | +0.96% | 43,848 |
| Oct 18, 2021 | $20.51 | $20.55 | $20.21 | $20.21 | -1.41% | 45,860 |
| Oct 11, 2021 | $20.11 | $20.57 | $20.09 | $20.50 | +3.54% | 98,872 |
| Oct 4, 2021 | $19.42 | $19.80 | $19.35 | $19.80 | +2.11% | 22,624 |
| Sep 27, 2021 | $19.34 | $19.74 | $19.33 | $19.39 | +0.45% | 78,804 |
| Sep 20, 2021 | $18.87 | $19.30 | $18.76 | $19.30 | +1.41% | 21,740 |
| Sep 13, 2021 | $19.05 | $19.05 | $18.82 | $19.04 | +0.17% | 21,644 |
| Sep 7, 2021 | $19.10 | $19.18 | $18.94 | $19.00 | +0.33% | 17,504 |
| Aug 30, 2021 | $19.03 | $19.08 | $18.94 | $18.94 | -0.28% | 16,088 |
| Aug 23, 2021 | $19.00 | $19.14 | $18.94 | $18.99 | -0.31% | 80,980 |
| Aug 16, 2021 | $18.79 | $19.08 | $18.79 | $19.05 | +0.75% | 53,748 |
| Aug 9, 2021 | $19.10 | $19.28 | $18.91 | $18.91 | -1.21% | 53,940 |
| Aug 2, 2021 | $18.90 | $19.16 | $18.75 | $19.14 | +0.90% | 55,084 |
| Jul 26, 2021 | $19.20 | $19.23 | $18.89 | $18.97 | -1.59% | 72,928 |
| Jul 19, 2021 | $18.85 | $19.29 | $18.81 | $19.28 | +0.85% | 74,744 |
| Jul 12, 2021 | $19.21 | $19.31 | $19.03 | $19.12 | -0.12% | 24,140 |
| Jul 6, 2021 | $19.38 | $19.38 | $18.96 | $19.14 | -1.71% | 114,472 |
| Jun 28, 2021 | $19.41 | $19.68 | $19.25 | $19.47 | +0.47% | 268,252 |
| Jun 21, 2021 | $19.18 | $19.45 | $19.17 | $19.38 | +1.11% | 59,608 |
| Jun 14, 2021 | $19.09 | $19.34 | $19.08 | $19.17 | +0.87% | 75,108 |
| Jun 7, 2021 | $18.85 | $19.06 | $18.85 | $19.00 | +0.25% | 41,888 |
| Jun 1, 2021 | $18.96 | $19.23 | $18.92 | $18.95 | -0.63% | 365,620 |
| May 24, 2021 | $18.73 | $19.18 | $18.70 | $19.08 | +1.68% | 155,776 |
| May 17, 2021 | $18.86 | $18.88 | $18.67 | $18.76 | -0.84% | 71,404 |
| May 10, 2021 | $18.73 | $19.02 | $18.63 | $18.92 | +1.37% | 143,136 |
| May 3, 2021 | $18.88 | $18.94 | $18.64 | $18.66 | -1.31% | 628,228 |
| Apr 26, 2021 | $18.47 | $18.92 | $18.47 | $18.91 | +2.60% | 74,224 |
| Apr 19, 2021 | $18.58 | $18.62 | $18.43 | $18.43 | -1.68% | 389,728 |
| Apr 12, 2021 | $18.95 | $18.97 | $18.70 | $18.75 | -1.60% | 153,524 |
| Apr 5, 2021 | $19.34 | $19.34 | $18.85 | $19.05 | -1.77% | 127,912 |
| Mar 29, 2021 | $19.07 | $19.46 | $19.07 | $19.39 | +1.78% | 376,448 |
| Mar 22, 2021 | $18.76 | $19.11 | $18.69 | $19.05 | +1.38% | 145,524 |
| Mar 15, 2021 | $18.91 | $18.94 | $18.69 | $18.79 | -0.29% | 121,060 |
| Mar 8, 2021 | $18.75 | $18.87 | $18.51 | $18.85 | +1.26% | 133,884 |
| Mar 1, 2021 | $18.04 | $18.64 | $18.02 | $18.61 | +3.27% | 900,024 |
| Feb 22, 2021 | $17.62 | $18.05 | $17.50 | $18.02 | +2.07% | 201,164 |
| Feb 16, 2021 | $17.76 | $17.83 | $17.65 | $17.66 | +0.93% | 243,720 |
| Feb 8, 2021 | $17.64 | $17.65 | $17.37 | $17.50 | -0.83% | 75,132 |
| Feb 1, 2021 | $17.50 | $17.75 | $17.49 | $17.64 | +1.19% | 342,592 |
| Jan 25, 2021 | $17.13 | $17.44 | $17.05 | $17.44 | +1.81% | 98,412 |
| Jan 19, 2021 | $17.18 | $17.18 | $17.02 | $17.13 | -0.14% | 8,828 |
| Jan 11, 2021 | $17.29 | $17.29 | $17.08 | $17.15 | -0.17% | 59,268 |
| Jan 4, 2021 | $16.89 | $17.20 | $16.75 | $17.18 | +1.33% | 210,720 |
| Dec 28, 2020 | $17.11 | $17.15 | $16.89 | $16.95 | -0.64% | 43,352 |
| Dec 21, 2020 | $17.00 | $17.09 | $16.95 | $17.06 | +0.63% | 79,120 |
| Dec 14, 2020 | $17.22 | $17.22 | $16.84 | $16.96 | -1.44% | 29,156 |
| Dec 7, 2020 | $17.19 | $17.32 | $17.12 | $17.20 | -0.28% | 72,028 |
| Nov 30, 2020 | $17.27 | $17.37 | $17.10 | $17.25 | +0.25% | 157,284 |
| Nov 23, 2020 | $17.10 | $17.41 | $17.10 | $17.21 | +0.45% | 28,216 |
| Nov 16, 2020 | $17.46 | $17.46 | $17.11 | $17.13 | -1.67% | 77,100 |
| Nov 9, 2020 | $17.63 | $17.74 | $17.41 | $17.42 | +2.57% | 125,712 |
| Nov 2, 2020 | $17.49 | $17.53 | $16.98 | $16.99 | -2.75% | 110,228 |
| Oct 26, 2020 | $17.55 | $17.55 | $17.35 | $17.47 | -0.09% | 76,840 |
| Oct 19, 2020 | $17.73 | $17.79 | $17.39 | $17.48 | -1.33% | 32,724 |
| Oct 12, 2020 | $17.67 | $17.80 | $17.60 | $17.72 | -0.38% | 77,304 |
| Oct 5, 2020 | $17.76 | $17.93 | $17.76 | $17.78 | +0.41% | 135,232 |
| Sep 28, 2020 | $17.74 | $17.82 | $17.55 | $17.71 | -0.40% | 42,560 |
| Sep 21, 2020 | $17.41 | $17.79 | $17.41 | $17.78 | +1.92% | 14,352 |
| Sep 14, 2020 | $17.87 | $17.87 | $17.35 | $17.45 | -2.78% | 28,340 |
| Sep 8, 2020 | $17.91 | $17.99 | $17.87 | $17.95 | -0.27% | 37,732 |
| Aug 31, 2020 | $17.89 | $18.08 | $17.86 | $17.99 | +1.57% | 83,712 |
| Aug 24, 2020 | $17.87 | $18.34 | $17.71 | $17.72 | -0.92% | 54,204 |
| Aug 17, 2020 | $18.01 | $18.01 | $17.70 | $17.88 | -1.47% | 87,940 |
| Aug 10, 2020 | $17.93 | $18.26 | $17.88 | $18.15 | +1.25% | 40,492 |
| Aug 3, 2020 | $18.06 | $18.09 | $17.73 | $17.92 | +0.11% | 79,088 |
| Jul 27, 2020 | $17.73 | $17.90 | $17.55 | $17.90 | -0.32% | 75,592 |
| Jul 20, 2020 | $18.39 | $18.41 | $17.89 | $17.96 | -1.74% | 52,868 |
| Jul 13, 2020 | $18.38 | $18.45 | $18.20 | $18.28 | -0.03% | 45,948 |
| Jul 6, 2020 | $18.49 | $18.50 | $18.21 | $18.28 | -1.12% | 28,568 |
| Jun 29, 2020 | $18.50 | $18.72 | $18.36 | $18.49 | +0.63% | 120,748 |
| Jun 22, 2020 | $18.27 | $18.41 | $18.05 | $18.38 | +0.73% | 82,624 |
| Jun 15, 2020 | $18.46 | $18.47 | $18.22 | $18.24 | -1.15% | 101,172 |
| Jun 8, 2020 | $19.00 | $19.00 | $18.20 | $18.46 | -4.10% | 131,776 |
| Jun 1, 2020 | $18.60 | $19.31 | $18.53 | $19.24 | +3.42% | 261,932 |
| May 26, 2020 | $18.53 | $18.61 | $18.51 | $18.61 | +0.35% | 11,000 |
| May 18, 2020 | $18.45 | $18.66 | $18.45 | $18.54 | +0.62% | 25,484 |
| May 11, 2020 | $18.51 | $18.61 | $18.31 | $18.43 | +0.97% | 48,700 |
| May 4, 2020 | $18.33 | $18.35 | $18.03 | $18.25 | -0.26% | 50,736 |
| Apr 27, 2020 | $18.35 | $18.47 | $18.20 | $18.30 | -1.04% | 34,248 |
| Apr 20, 2020 | $18.61 | $18.68 | $18.49 | $18.49 | -0.35% | 45,724 |
| Apr 13, 2020 | $18.65 | $18.65 | $18.35 | $18.56 | -1.38% | 145,060 |
| Apr 6, 2020 | $19.07 | $19.11 | $18.79 | $18.82 | -0.03% | 79,376 |
| Mar 30, 2020 | $18.68 | $18.91 | $18.34 | $18.82 | +1.10% | 70,684 |
| Mar 23, 2020 | $19.60 | $19.96 | $18.62 | $18.62 | -5.88% | 222,452 |
| Mar 16, 2020 | $17.86 | $19.91 | $17.86 | $19.78 | +4.84% | 455,744 |
| Mar 9, 2020 | $16.23 | $18.87 | $16.23 | $18.87 | +4.64% | 450,060 |
| Mar 2, 2020 | $18.84 | $19.07 | $17.95 | $18.03 | -4.37% | 182,532 |
| Feb 24, 2020 | $19.98 | $19.98 | $18.73 | $18.86 | -6.74% | 289,908 |
| Feb 18, 2020 | $19.63 | $20.44 | $19.59 | $20.22 | +3.34% | 142,716 |
| Feb 10, 2020 | $19.51 | $19.66 | $19.51 | $19.57 | +0.12% | 13,720 |
| Feb 3, 2020 | $19.08 | $19.62 | $19.08 | $19.54 | +2.67% | 45,992 |
| Jan 27, 2020 | $19.24 | $19.31 | $19.03 | $19.04 | -1.61% | 19,964 |
| Jan 21, 2020 | $19.54 | $19.58 | $19.35 | $19.35 | -1.47% | 13,472 |
| Jan 13, 2020 | $19.51 | $19.65 | $19.51 | $19.64 | +1.67% | 56,644 |
| Jan 6, 2020 | $18.91 | $19.44 | $18.91 | $19.32 | +2.35% | 115,300 |
| Dec 30, 2019 | $19.19 | $19.20 | $18.49 | $18.87 | -2.49% | 147,616 |
| Dec 23, 2019 | $19.30 | $19.39 | $19.28 | $19.36 | +0.14% | 30,764 |
| Dec 16, 2019 | $19.27 | $19.37 | $19.07 | $19.33 | +0.36% | 209,768 |
| Dec 9, 2019 | $18.96 | $19.32 | $18.80 | $19.26 | +1.60% | 62,412 |
| Dec 2, 2019 | $19.31 | $19.32 | $18.84 | $18.96 | -1.62% | 74,256 |
| Nov 25, 2019 | $19.05 | $19.34 | $19.05 | $19.27 | +1.93% | 18,156 |
| Nov 18, 2019 | $18.98 | $19.00 | $18.90 | $18.90 | -0.61% | 20,732 |
| Nov 11, 2019 | $19.10 | $19.13 | $18.85 | $19.02 | -0.67% | 44,816 |
| Nov 4, 2019 | $18.88 | $19.21 | $18.88 | $19.15 | +1.94% | 40,228 |
| Oct 28, 2019 | $18.98 | $19.06 | $18.69 | $18.78 | -0.79% | 82,024 |
| Oct 21, 2019 | $18.87 | $18.94 | $18.85 | $18.93 | +0.59% | 38,004 |
| Oct 14, 2019 | $18.78 | $18.97 | $18.67 | $18.82 | +0.11% | 26,068 |
| Oct 7, 2019 | $18.32 | $18.86 | $18.28 | $18.80 | +2.99% | 84,440 |
| Sep 30, 2019 | $18.67 | $18.77 | $18.21 | $18.26 | -1.90% | 76,196 |
| Sep 23, 2019 | $18.43 | $18.69 | $18.27 | $18.61 | +2.04% | 26,776 |
| Sep 16, 2019 | $18.55 | $18.75 | $18.24 | $18.24 | -2.06% | 37,648 |
| Sep 9, 2019 | $18.27 | $18.65 | $18.27 | $18.62 | +2.46% | 43,540 |
| Sep 3, 2019 | $17.94 | $18.27 | $17.82 | $18.18 | +1.23% | 49,216 |
| Aug 26, 2019 | $17.86 | $18.09 | $17.77 | $17.96 | +1.84% | 107,788 |
| Aug 19, 2019 | $18.03 | $18.08 | $17.63 | $17.63 | -1.80% | 167,288 |
| Aug 12, 2019 | $17.58 | $18.16 | $17.58 | $17.95 | +1.43% | 104,704 |
| Aug 5, 2019 | $17.86 | $18.04 | $17.61 | $17.70 | -1.81% | 104,880 |
| Jul 29, 2019 | $18.72 | $18.78 | $18.00 | $18.03 | -3.78% | 83,616 |
| Jul 22, 2019 | $18.44 | $18.75 | $18.44 | $18.74 | +1.94% | 28,796 |
| Jul 15, 2019 | $18.42 | $18.57 | $18.23 | $18.38 | -0.15% | 37,108 |
| Jul 8, 2019 | $18.67 | $18.75 | $18.39 | $18.41 | -1.06% | 31,604 |
| Jul 1, 2019 | $18.51 | $18.65 | $18.33 | $18.61 | +1.31% | 86,840 |
| Jun 24, 2019 | $18.19 | $18.38 | $18.02 | $18.37 | +1.14% | 68,288 |
| Jun 17, 2019 | $18.55 | $18.60 | $18.13 | $18.16 | -2.12% | 73,144 |
| Jun 10, 2019 | $18.55 | $18.59 | $18.44 | $18.55 | +0.77% | 23,508 |
| Jun 3, 2019 | $18.45 | $18.50 | $18.31 | $18.41 | -0.15% | 183,528 |
| May 28, 2019 | $18.81 | $18.97 | $18.44 | $18.44 | -1.63% | 70,128 |
| May 20, 2019 | $18.98 | $19.19 | $18.74 | $18.74 | -1.26% | 135,540 |
| May 13, 2019 | $18.64 | $19.01 | $18.64 | $18.98 | +0.32% | 47,132 |
| May 6, 2019 | $19.26 | $19.27 | $18.78 | $18.92 | -2.08% | 72,724 |
| Apr 29, 2019 | $19.59 | $19.59 | $19.31 | $19.32 | -0.89% | 80,748 |
| Apr 22, 2019 | $19.55 | $19.70 | $19.42 | $19.50 | -0.29% | 94,096 |
| Apr 15, 2019 | $19.59 | $19.61 | $19.55 | $19.55 | -0.04% | 42,876 |
| Apr 8, 2019 | $19.31 | $19.57 | $19.19 | $19.56 | +0.76% | 67,324 |
| Apr 1, 2019 | $19.16 | $19.45 | $19.15 | $19.41 | +1.58% | 144,808 |
| Mar 25, 2019 | $18.85 | $19.13 | $18.74 | $19.11 | +1.73% | 176,984 |
| Mar 18, 2019 | $19.30 | $19.33 | $18.74 | $18.78 | -2.72% | 146,528 |
| Mar 11, 2019 | $19.13 | $19.41 | $19.13 | $19.31 | +0.77% | 40,660 |
| Mar 4, 2019 | $19.44 | $19.47 | $19.08 | $19.16 | -1.43% | 100,352 |
| Feb 25, 2019 | $19.00 | $19.45 | $18.94 | $19.44 | +2.50% | 108,700 |
| Feb 19, 2019 | $18.90 | $19.01 | $18.90 | $18.97 | +0.62% | 99,032 |
| Feb 11, 2019 | $18.81 | $19.05 | $18.81 | $18.85 | +1.24% | 38,532 |
| Feb 4, 2019 | $18.69 | $18.70 | $18.59 | $18.62 | +0.36% | 77,972 |
| Jan 28, 2019 | $18.42 | $18.56 | $18.17 | $18.55 | +0.64% | 58,060 |
| Jan 22, 2019 | $18.46 | $18.61 | $18.37 | $18.44 | -0.53% | 76,244 |
| Jan 14, 2019 | $18.00 | $18.56 | $17.97 | $18.53 | +2.34% | 116,864 |
| Jan 7, 2019 | $18.03 | $18.23 | $17.94 | $18.11 | +0.17% | 99,756 |
| Dec 31, 2018 | $18.59 | $18.64 | $17.64 | $18.08 | -3.14% | 216,476 |
| Dec 24, 2018 | $18.73 | $19.02 | $18.67 | $18.67 | -1.77% | 203,992 |
| Dec 17, 2018 | $19.54 | $19.56 | $18.85 | $19.00 | -3.44% | 238,172 |
| Dec 10, 2018 | $19.51 | $19.79 | $19.49 | $19.68 | +1.46% | 160,280 |
| Dec 3, 2018 | $19.68 | $19.75 | $19.24 | $19.40 | -1.32% | 140,420 |
| Nov 26, 2018 | $19.62 | $19.84 | $19.59 | $19.66 | +1.21% | 155,348 |
| Nov 19, 2018 | $19.41 | $78.04 | $19.27 | $19.42 | +0.12% | 250,340 |
| Nov 12, 2018 | $19.72 | $19.80 | $19.36 | $19.40 | -1.69% | 342,528 |
| Nov 5, 2018 | $19.36 | $19.79 | $19.36 | $19.73 | +1.24% | 413,700 |
| Oct 29, 2018 | $19.20 | $19.53 | $19.11 | $19.49 | +2.62% | 330,068 |
| Oct 22, 2018 | $19.30 | $19.34 | $18.88 | $18.99 | -1.25% | 97,232 |
| Oct 15, 2018 | $18.96 | $19.25 | $18.93 | $19.23 | +0.71% | 177,752 |
| Oct 8, 2018 | $19.36 | $19.45 | $18.98 | $19.10 | -2.44% | 214,524 |
| Oct 1, 2018 | $19.67 | $19.83 | $19.53 | $19.57 | +0.14% | 202,432 |
| Sep 24, 2018 | $19.18 | $19.55 | $19.15 | $19.55 | +1.97% | 130,140 |
| Sep 17, 2018 | $18.93 | $19.22 | $18.90 | $19.17 | +1.08% | 106,944 |
| Sep 10, 2018 | $18.66 | $19.00 | $18.66 | $18.96 | +1.49% | 75,268 |
| Sep 4, 2018 | $18.73 | $18.85 | $18.52 | $18.69 | +0.31% | 166,960 |
| Aug 27, 2018 | $18.58 | $18.84 | $18.56 | $18.63 | +0.01% | 182,096 |
| Aug 20, 2018 | $18.38 | $18.70 | $18.29 | $18.63 | +0.99% | 65,932 |
| Aug 13, 2018 | $18.48 | $18.64 | $18.35 | $18.44 | +0.03% | 250,564 |
| Aug 6, 2018 | $18.68 | $18.69 | $18.38 | $18.44 | -0.97% | 272,216 |
| Jul 30, 2018 | $18.56 | $18.85 | $18.51 | $18.62 | +0.55% | 87,536 |
| Jul 23, 2018 | $18.58 | $18.65 | $18.40 | $18.52 | -0.80% | 294,596 |
| Jul 16, 2018 | $18.96 | $19.19 | $18.64 | $18.67 | -1.40% | 514,536 |
| Jul 9, 2018 | $18.35 | $19.00 | $18.35 | $18.93 | +3.53% | 226,812 |
| Jul 2, 2018 | $18.42 | $18.44 | $18.28 | $18.29 | -0.41% | 174,288 |
| Jun 25, 2018 | $17.97 | $18.43 | $17.91 | $18.36 | +1.49% | 311,652 |
| Jun 18, 2018 | $18.24 | $18.29 | $18.02 | $18.09 | -1.08% | 151,404 |
| Jun 11, 2018 | $18.06 | $18.31 | $18.06 | $18.29 | +2.09% | 195,452 |
| Jun 4, 2018 | $17.91 | $18.11 | $17.89 | $17.91 | 0.00% | 153,640 |
| May 29, 2018 | $17.69 | $17.97 | $17.44 | $17.91 | +0.20% | 205,620 |
| May 21, 2018 | $18.42 | $18.44 | $17.72 | $17.88 | -2.15% | 123,720 |
| May 14, 2018 | $17.88 | $18.34 | $17.86 | $18.27 | +2.68% | 196,420 |
| May 7, 2018 | $17.78 | $17.95 | $17.69 | $17.79 | +0.45% | 167,912 |
| Apr 30, 2018 | $17.80 | $18.00 | $17.66 | $17.71 | +0.14% | 307,164 |
| Apr 23, 2018 | $17.42 | $17.79 | $17.42 | $17.69 | +2.69% | 306,444 |
| Apr 16, 2018 | $17.08 | $17.27 | $16.98 | $17.23 | +0.61% | 95,244 |
| Apr 9, 2018 | $16.97 | $17.23 | $16.88 | $17.12 | +1.05% | 118,816 |
| Apr 2, 2018 | $16.80 | $17.14 | $16.56 | $16.94 | +0.94% | 293,664 |
| Mar 26, 2018 | $16.41 | $16.98 | $16.33 | $16.79 | +3.09% | 207,636 |
| Mar 19, 2018 | $16.60 | $16.84 | $16.23 | $16.28 | -2.30% | 262,528 |
| Mar 12, 2018 | $16.82 | $16.98 | $16.60 | $16.67 | -1.30% | 348,968 |
| Mar 5, 2018 | $16.53 | $16.95 | $16.53 | $16.89 | +2.21% | 220,852 |
| Feb 26, 2018 | $16.91 | $17.13 | $16.39 | $16.52 | -1.76% | 317,544 |
| Feb 20, 2018 | $16.97 | $17.21 | $16.80 | $16.82 | +0.63% | 316,800 |
| Feb 12, 2018 | $17.42 | $17.47 | $16.60 | $16.71 | -4.42% | 371,068 |
| Feb 5, 2018 | $17.84 | $17.96 | $17.26 | $17.48 | -2.47% | 583,892 |
| Jan 29, 2018 | $17.46 | $18.02 | $17.37 | $17.93 | +2.68% | 910,716 |
| Jan 22, 2018 | $18.10 | $18.26 | $17.32 | $17.46 | -3.60% | 838,020 |
| Jan 16, 2018 | $18.04 | $18.25 | $17.93 | $18.11 | -0.41% | 1,362,384 |
| Jan 8, 2018 | $18.84 | $18.89 | $18.16 | $18.19 | -3.72% | 685,276 |
| Jan 2, 2018 | $18.56 | $18.94 | $18.54 | $18.89 | +0.76% | 448,616 |
| Dec 26, 2017 | $18.82 | $18.87 | $18.62 | $18.75 | -0.57% | 545,508 |
| Dec 18, 2017 | $18.58 | $18.95 | $18.54 | $18.85 | +1.30% | 720,344 |
| Dec 11, 2017 | $18.91 | $19.01 | $18.47 | $18.61 | -1.72% | 294,632 |
| Dec 4, 2017 | $18.76 | $18.96 | $18.50 | $18.94 | +2.50% | 760,196 |
| Nov 27, 2017 | $18.09 | $18.72 | $18.07 | $18.47 | +0.92% | 616,024 |
| Nov 20, 2017 | $18.54 | $18.67 | $18.15 | $18.31 | -0.88% | 476,064 |
| Nov 13, 2017 | $18.79 | $18.97 | $18.43 | $18.47 | -2.46% | 864,680 |
| Nov 6, 2017 | $19.15 | $19.18 | $18.80 | $18.93 | -0.96% | 220,608 |
| Oct 30, 2017 | $18.89 | $19.24 | $18.77 | $19.12 | +0.71% | 482,208 |
| Oct 23, 2017 | $19.03 | $19.13 | $18.84 | $18.98 | +0.43% | 440,836 |
| Oct 16, 2017 | $18.35 | $18.92 | $18.30 | $18.90 | +3.02% | 374,784 |
| Oct 9, 2017 | $18.63 | $18.64 | $18.30 | $18.35 | -1.41% | 610,548 |
| Oct 2, 2017 | $18.60 | $18.85 | $18.58 | $18.61 | +0.31% | 550,664 |
| Sep 25, 2017 | $18.46 | $18.75 | $18.22 | $18.55 | +0.87% | 353,420 |
| Sep 18, 2017 | $18.20 | $18.56 | $18.14 | $18.39 | +2.25% | 785,976 |
| Sep 11, 2017 | $17.35 | $18.06 | $17.33 | $17.99 | +5.65% | 662,740 |
| Sep 5, 2017 | $17.70 | $17.70 | $16.98 | $17.03 | -4.56% | 603,256 |
| Aug 28, 2017 | $17.39 | $17.88 | $17.24 | $17.84 | +1.87% | 743,252 |
| Aug 21, 2017 | $17.36 | $17.66 | $17.30 | $17.51 | +0.27% | 411,276 |
| Aug 14, 2017 | $17.60 | $18.02 | $17.29 | $17.46 | +0.22% | 1,647,844 |
| Aug 7, 2017 | $18.01 | $18.01 | $17.37 | $17.43 | -2.90% | 2,298,572 |
| Jul 31, 2017 | $17.91 | $18.05 | $17.69 | $17.95 | +0.22% | 1,106,060 |
| Jul 24, 2017 | $18.03 | $18.43 | $17.91 | $17.91 | -0.90% | 414,684 |
| Jul 17, 2017 | $18.51 | $18.64 | $18.05 | $18.07 | -2.58% | 803,804 |
| Jul 10, 2017 | $19.08 | $19.19 | $18.48 | $18.55 | -2.29% | 1,772,220 |
| Jul 3, 2017 | $18.69 | $19.08 | $18.69 | $18.98 | +2.54% | 1,502,788 |
| Jun 26, 2017 | $18.17 | $18.65 | $18.14 | $18.51 | +2.28% | 1,966,456 |
| Jun 19, 2017 | $18.10 | $18.23 | $18.05 | $18.10 | +0.85% | 346,976 |
| Jun 12, 2017 | $17.68 | $18.03 | $17.32 | $17.95 | +1.10% | 796,804 |
| Jun 5, 2017 | $17.88 | $17.93 | $17.43 | $17.75 | -0.40% | 1,820,084 |
| May 30, 2017 | $18.02 | $18.16 | $17.80 | $17.82 | -1.55% | 1,749,892 |
| May 22, 2017 | $18.11 | $18.37 | $17.99 | $18.11 | +0.19% | 741,256 |
| May 15, 2017 | $18.82 | $18.95 | $17.93 | $18.07 | -3.73% | 1,223,252 |
| May 8, 2017 | $18.60 | $19.13 | $18.59 | $18.77 | +1.42% | 525,032 |
| May 1, 2017 | $18.26 | $18.67 | $18.17 | $18.51 | +1.86% | 1,737,192 |
| Apr 24, 2017 | $17.75 | $18.26 | $17.61 | $18.17 | +4.35% | 967,900 |
| Apr 17, 2017 | $17.23 | $17.53 | $17.16 | $17.41 | +0.10% | 1,180,700 |
| Apr 10, 2017 | $18.10 | $18.13 | $17.36 | $17.40 | -3.84% | 618,868 |
| Apr 3, 2017 | $18.15 | $18.17 | $17.87 | $18.09 | -0.19% | 1,000,996 |
| Mar 27, 2017 | $17.74 | $18.30 | $17.73 | $18.13 | +0.32% | 1,235,376 |
| Mar 20, 2017 | $18.56 | $18.59 | $17.90 | $18.07 | -2.56% | 2,003,924 |
| Mar 13, 2017 | $19.26 | $19.28 | $18.52 | $18.54 | -3.66% | 1,965,860 |
| Mar 6, 2017 | $18.90 | $19.46 | $18.90 | $19.25 | +1.48% | 786,576 |
| Feb 27, 2017 | $18.42 | $19.25 | $18.25 | $18.97 | +3.20% | 3,129,472 |
| Feb 21, 2017 | $18.92 | $18.93 | $18.33 | $18.38 | -1.45% | 1,356,848 |
| Feb 13, 2017 | $18.94 | $19.27 | $18.59 | $18.65 | -0.76% | 1,284,628 |
| Feb 6, 2017 | $18.43 | $18.90 | $18.23 | $18.79 | +1.16% | 3,732,136 |
| Jan 30, 2017 | $19.18 | $19.18 | $18.37 | $18.58 | -4.24% | 2,916,344 |
| Jan 23, 2017 | $18.91 | $19.45 | $18.62 | $19.40 | +0.98% | 1,375,712 |
| Jan 17, 2017 | $18.73 | $19.57 | $18.61 | $19.21 | -0.32% | 2,483,932 |
| Jan 9, 2017 | $19.90 | $20.04 | $19.01 | $19.28 | -4.14% | 2,382,644 |
| Jan 3, 2017 | $20.52 | $20.65 | $19.50 | $20.11 | +0.22% | 3,240,676 |
| Dec 27, 2016 | $20.24 | $20.34 | $19.84 | $20.06 | -0.71% | 1,127,016 |
| Dec 19, 2016 | $20.12 | $20.48 | $19.94 | $20.21 | -0.94% | 2,067,052 |
| Dec 12, 2016 | $19.53 | $20.63 | $19.36 | $20.40 | +4.63% | 2,269,504 |
| Dec 5, 2016 | $19.15 | $19.54 | $18.82 | $19.50 | +2.97% | 2,048,788 |
| Nov 28, 2016 | $18.63 | $19.32 | $18.46 | $18.93 | +0.48% | 4,718,556 |
| Nov 21, 2016 | $18.11 | $18.87 | $18.04 | $18.84 | +4.28% | 1,326,172 |
| Nov 14, 2016 | $17.15 | $18.10 | $17.14 | $18.07 | – | 4,576,952 |
Seasonality
YCS 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 | -0.4% | 1.5% | 1.7% | 2.3% | 0.5% | 4.0% | -1.7% | 0.1% | 2.7% | 3.7% | -1.8% | -1.4% |
| Months up | 3 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 3 of 9 | 4 of 9 |
| 2026 | -1.9% | 2.4% | 3.6% | -2.2% | 4.2% | 4.9% | -3.5% | 1.2% | -2.6% | 0.9% | ||
| 2025 | 0.1% | -5.0% | -0.1% | -8.9% | 1.6% | 0.9% | 10.5% | -4.7% | 2.2% | 9.0% | 3.6% | 1.1% |
| 2024 | 10.0% | 4.9% | 2.9% | 9.8% | 0.4% | 5.5% | -12.4% | -4.2% | -2.5% | 12.7% | -2.8% | 9.6% |
| 2023 | -0.9% | 10.1% | -4.2% | 6.0% | 5.7% | 8.3% | -2.0% | 5.7% | 6.6% | 4.1% | -3.4% | -8.7% |
| 2022 | -0.1% | 0.1% | 11.8% | 13.2% | -1.8% | 10.8% | -3.7% | 8.8% | 8.6% | 6.0% | -13.9% | -9.7% |
| 2021 | 2.8% | 3.4% | 7.8% | -2.7% | 0.9% | 2.2% | -2.7% | 0.4% | 2.3% | 4.7% | -1.8% | 3.6% |
| 2020 | -0.3% | -0.9% | -1.7% | -0.3% | 0.7% | 0.2% | -4.0% | -0.1% | -0.9% | -1.5% | -0.8% | -2.2% |
| 2019 | -0.9% | 5.2% | -0.7% | 1.6% | -5.1% | -0.4% | 2.2% | -4.4% | 4.0% | 0.2% | 3.0% | -0.9% |
| 2018 | -6.1% | -4.4% | -0.3% | 5.9% | -0.7% | 4.0% | 2.4% | -0.9% | 4.9% | -1.0% | 1.6% | -6.1% |
| 2017 | -7.0% | -1.2% | -1.7% | 0.2% | -1.3% | 3.3% | -3.8% | -0.5% | 4.7% | 2.3% | -1.8% | 0.6% |