Barrick Mining Corp (B) stock
BNYSEGold and Silver OresFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 40-F on Feb 27, 2026Score 13/30
$37.01−1.66 (-4.29%)
Close on Oct 30, 2026Market cap $62.01BP/E 12.6Yield –
Price history
Barrick Mining share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$37.01
-4.29% on the day
52-week range
$31.61 – $54.69
-32.3% from the high
Change over 52 weeks
+11.9%
From $33.06 on Oct 30, 2025
Average volume
8.92M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $40.65 | $41.34 | $36.27 | $37.01 | -9.00% | 153,185,099 |
| Sep 2026 | $43.43 | $45.81 | $40.60 | $40.67 | -9.28% | 180,497,573 |
| Aug 2026 | $36.61 | $49.14 | $36.32 | $44.83 | +22.05% | 256,701,345 |
| Jul 2026 | $36.62 | $38.80 | $34.03 | $36.73 | 0.00% | 174,517,070 |
| Jun 2026 | $41.50 | $43.74 | $35.77 | $36.73 | -13.68% | 264,498,810 |
| May 2026 | $39.18 | $47.59 | $38.21 | $42.55 | +8.16% | 271,443,336 |
| Apr 2026 | $41.90 | $44.11 | $38.11 | $39.34 | -3.55% | 223,866,086 |
| Mar 2026 | $50.87 | $51.28 | $36.50 | $40.79 | -19.61% | 340,043,593 |
| Feb 2026 | $45.46 | $51.02 | $43.75 | $50.74 | +10.81% | 319,876,208 |
| Jan 2026 | $44.15 | $54.69 | $42.64 | $45.79 | +5.14% | 325,829,310 |
| Dec 2025 | $42.37 | $46.45 | $40.02 | $43.55 | +5.35% | 268,529,930 |
| Nov 2025 | $32.71 | $41.72 | $31.61 | $41.34 | +26.04% | 357,535,168 |
| Oct 2025 | $33.10 | $36.40 | $30.35 | $32.80 | +0.09% | 437,355,275 |
| Sep 2025 | $27.00 | $36.10 | $26.55 | $32.77 | +23.06% | 589,509,310 |
| Aug 2025 | $21.49 | $26.83 | $21.13 | $26.63 | +26.09% | 331,959,930 |
| Jul 2025 | $21.16 | $21.95 | $20.52 | $21.12 | +1.29% | 222,867,212 |
| Jun 2025 | $19.44 | $21.70 | $19.43 | $20.85 | +8.82% | 339,053,464 |
| May 2025 | $18.54 | $19.59 | $17.41 | $19.16 | +0.63% | 378,468,677 |
| Apr 2025 | $19.50 | $21.11 | $17.00 | $19.04 | -2.06% | 561,142,120 |
| Mar 2025 | $18.04 | $19.89 | $17.48 | $19.44 | +9.52% | 458,994,030 |
| Feb 2025 | $16.42 | $19.16 | $16.33 | $17.75 | +8.43% | 541,897,810 |
| Jan 2025 | $15.76 | $16.86 | $15.31 | $16.37 | +5.61% | 383,447,640 |
| Dec 2024 | $17.37 | $17.74 | $15.11 | $15.50 | -11.38% | 378,906,613 |
| Nov 2024 | $19.35 | $19.54 | $16.59 | $17.49 | -9.47% | 504,866,170 |
| Oct 2024 | $20.17 | $21.35 | $19.16 | $19.32 | -2.87% | 454,469,556 |
| Sep 2024 | $19.85 | $21.21 | $18.94 | $19.89 | -1.49% | 376,528,270 |
| Aug 2024 | $18.50 | $20.89 | $16.09 | $20.19 | +9.08% | 472,752,510 |
| Jul 2024 | $16.76 | $19.45 | $16.41 | $18.51 | +10.97% | 448,513,203 |
| Jun 2024 | $17.15 | $17.53 | $15.92 | $16.68 | -2.40% | 412,337,300 |
| May 2024 | $16.82 | $18.10 | $16.17 | $17.09 | +2.70% | 387,186,860 |
| Apr 2024 | $17.01 | $18.95 | $16.10 | $16.64 | 0.00% | 665,652,900 |
| Mar 2024 | $14.76 | $16.70 | $14.56 | $16.64 | +13.51% | 451,148,010 |
| Feb 2024 | $15.78 | $16.05 | $13.76 | $14.66 | -6.03% | 411,220,710 |
| Jan 2024 | $18.02 | $18.23 | $15.33 | $15.60 | -13.76% | 390,752,160 |
| Dec 2023 | $17.56 | $18.54 | $16.26 | $18.09 | +2.84% | 320,752,474 |
| Nov 2023 | $16.00 | $17.61 | $15.01 | $17.59 | +10.08% | 340,319,435 |
| Oct 2023 | $14.35 | $17.14 | $13.82 | $15.98 | +9.83% | 421,748,940 |
| Sep 2023 | $16.42 | $16.81 | $14.40 | $14.55 | -10.24% | 272,963,203 |
| Aug 2023 | $16.97 | $17.10 | $15.47 | $16.21 | -6.25% | 306,211,867 |
| Jul 2023 | $16.98 | $17.90 | $16.17 | $17.29 | +2.13% | 255,516,142 |
| Jun 2023 | $16.97 | $17.54 | $15.86 | $16.93 | +0.30% | 307,782,450 |
| May 2023 | $19.36 | $20.75 | $16.59 | $16.88 | -11.34% | 322,400,108 |
| Apr 2023 | $18.67 | $20.28 | $18.48 | $19.04 | +2.53% | 309,484,630 |
| Mar 2023 | $16.43 | $18.75 | $15.48 | $18.57 | +15.20% | 463,863,170 |
| Feb 2023 | $19.47 | $20.19 | $15.80 | $16.12 | -17.54% | 345,840,328 |
| Jan 2023 | $17.54 | $19.83 | $17.45 | $19.55 | +13.80% | 373,788,940 |
| Dec 2022 | $16.75 | $17.93 | $16.28 | $17.18 | +5.27% | 388,985,292 |
| Nov 2022 | $15.40 | $16.58 | $13.01 | $16.32 | +8.58% | 482,823,918 |
| Oct 2022 | $15.70 | $16.49 | $13.99 | $15.03 | -3.03% | 452,603,340 |
| Sep 2022 | $14.65 | $16.22 | $13.97 | $15.50 | +4.38% | 449,396,020 |
| Aug 2022 | $15.87 | $16.88 | $14.80 | $14.85 | -5.65% | 505,076,980 |
| Jul 2022 | $17.49 | $18.18 | $14.80 | $15.74 | -11.02% | 462,580,650 |
| Jun 2022 | $20.60 | $21.17 | $17.64 | $17.69 | -13.67% | 387,267,950 |
| May 2022 | $21.75 | $23.42 | $19.73 | $20.49 | -8.16% | 404,820,020 |
| Apr 2022 | $24.30 | $25.99 | $22.08 | $22.31 | -9.05% | 363,986,950 |
| Mar 2022 | $22.75 | $26.07 | $22.66 | $24.53 | +8.68% | 595,693,320 |
| Feb 2022 | $19.15 | $23.59 | $18.81 | $22.57 | +17.86% | 474,189,020 |
| Jan 2022 | $18.78 | $20.30 | $17.93 | $19.15 | +0.79% | 373,719,070 |
| Dec 2021 | $19.09 | $19.44 | $17.27 | $19.00 | +0.05% | 382,950,210 |
| Nov 2021 | $18.37 | $21.19 | $18.19 | $18.99 | +3.38% | 378,193,360 |
| Oct 2021 | $18.08 | $20.05 | $17.73 | $18.37 | +1.77% | 334,514,563 |
| Sep 2021 | $20.20 | $20.51 | $17.56 | $18.05 | -10.06% | 413,416,980 |
| Aug 2021 | $21.78 | $22.30 | $18.76 | $20.07 | -7.81% | 352,181,797 |
| Jul 2021 | $20.93 | $21.99 | $20.27 | $21.77 | +5.27% | 275,431,442 |
| Jun 2021 | $24.13 | $24.37 | $20.29 | $20.68 | -14.12% | 326,764,429 |
| May 2021 | $21.58 | $25.37 | $21.52 | $24.08 | +13.32% | 356,374,260 |
| Apr 2021 | $20.10 | $22.86 | $19.94 | $21.25 | +7.32% | 338,644,484 |
| Mar 2021 | $19.00 | $21.34 | $18.80 | $19.80 | +6.05% | 421,583,870 |
| Feb 2021 | $22.93 | $22.97 | $18.64 | $18.67 | -16.54% | 400,664,730 |
| Jan 2021 | $23.85 | $24.95 | $21.88 | $22.37 | -1.80% | 409,237,410 |
| Dec 2020 | $23.86 | $24.21 | $22.26 | $22.78 | -1.56% | 369,798,625 |
| Nov 2020 | $27.00 | $29.60 | $22.22 | $23.14 | -13.43% | 460,988,020 |
| Oct 2020 | $28.39 | $28.74 | $25.56 | $26.73 | -4.91% | 283,429,109 |
| Sep 2020 | $30.27 | $30.87 | $26.83 | $28.11 | -5.19% | 368,360,653 |
| Aug 2020 | $28.80 | $31.22 | $25.87 | $29.65 | +2.56% | 464,695,560 |
| Jul 2020 | $26.98 | $30.20 | $25.88 | $28.91 | +7.31% | 344,343,430 |
| Jun 2020 | $24.10 | $27.04 | $22.13 | $26.94 | +12.25% | 385,742,477 |
| May 2020 | $25.28 | $28.36 | $23.06 | $24.00 | -6.69% | 372,193,370 |
| Apr 2020 | $18.41 | $28.50 | $18.26 | $25.72 | +40.39% | 454,755,430 |
| Mar 2020 | $19.42 | $21.83 | $12.65 | $18.32 | -3.78% | 600,527,850 |
| Feb 2020 | $18.37 | $22.57 | $17.63 | $19.04 | +2.81% | 344,778,761 |
| Jan 2020 | $18.71 | $19.17 | $17.26 | $18.52 | -0.38% | 254,840,408 |
| Dec 2019 | $16.76 | $18.83 | $16.73 | $18.59 | +10.65% | 219,806,731 |
| Nov 2019 | $17.22 | $17.32 | $16.07 | $16.80 | -3.23% | 217,601,332 |
| Oct 2019 | $17.16 | $18.21 | $16.43 | $17.36 | +0.17% | 280,296,084 |
| Sep 2019 | $19.60 | $19.89 | $16.93 | $17.33 | -10.58% | 365,026,379 |
| Aug 2019 | $15.85 | $20.07 | $15.83 | $19.38 | +19.19% | 390,047,840 |
| Jul 2019 | $15.20 | $17.50 | $14.85 | $16.26 | +3.11% | 354,794,340 |
| Jun 2019 | $12.59 | $16.45 | $12.57 | $15.77 | +26.97% | 381,243,096 |
| May 2019 | $12.70 | $13.01 | $11.65 | $12.42 | -2.36% | 274,806,414 |
| Apr 2019 | $13.71 | $13.96 | $12.62 | $12.72 | -7.22% | 219,620,262 |
| Mar 2019 | $12.44 | $14.54 | $12.18 | $13.71 | +8.47% | 333,716,409 |
| Feb 2019 | $13.36 | $14.04 | $12.22 | $12.64 | -5.60% | 312,733,761 |
| Jan 2019 | $13.64 | $13.69 | $11.52 | $13.39 | -1.11% | 315,077,032 |
| Dec 2018 | $12.95 | $14.18 | $12.69 | $13.54 | +6.20% | 414,544,941 |
| Nov 2018 | $12.82 | $13.55 | $12.28 | $12.75 | +1.59% | 279,839,971 |
| Oct 2018 | $11.08 | $14.10 | $11.06 | $12.55 | +13.27% | 492,795,570 |
| Sep 2018 | $10.17 | $11.64 | $9.53 | $11.08 | +6.33% | 331,120,626 |
| Aug 2018 | $11.14 | $11.29 | $9.72 | $10.42 | -6.88% | 305,497,497 |
| Jul 2018 | $13.03 | $13.59 | $10.93 | $11.19 | -14.78% | 229,319,712 |
| Jun 2018 | $13.15 | $13.25 | $12.57 | $13.13 | -0.45% | 173,668,343 |
| May 2018 | $13.44 | $13.67 | $12.97 | $13.19 | -2.08% | 159,248,220 |
| Apr 2018 | $12.57 | $13.80 | $12.34 | $13.47 | +8.19% | 219,519,379 |
| Mar 2018 | $11.43 | $12.79 | $11.07 | $12.45 | +8.07% | 293,023,648 |
| Feb 2018 | $14.27 | $14.52 | $11.51 | $11.52 | -19.89% | 287,279,937 |
| Jan 2018 | $14.65 | $15.52 | $14.15 | $14.38 | -0.62% | 248,288,813 |
| Dec 2017 | $13.77 | $14.68 | $13.28 | $14.47 | +5.01% | 196,216,689 |
| Nov 2017 | $14.52 | $14.56 | $13.46 | $13.78 | -4.64% | 198,452,452 |
| Oct 2017 | $16.03 | $16.84 | $14.41 | $14.45 | -10.19% | 201,157,445 |
| Sep 2017 | $18.16 | $18.35 | $16.06 | $16.09 | -10.56% | 179,682,366 |
| Aug 2017 | $16.79 | $18.09 | $16.34 | $17.99 | +6.39% | 224,175,346 |
| Jul 2017 | $15.58 | $17.12 | $15.25 | $16.91 | +6.29% | 231,412,783 |
| Jun 2017 | $16.31 | $17.04 | $15.51 | $15.91 | -3.81% | 239,483,215 |
| May 2017 | $16.59 | $17.38 | $15.86 | $16.54 | -1.08% | 279,212,219 |
| Apr 2017 | $18.95 | $20.37 | $16.57 | $16.72 | -11.95% | 285,908,584 |
| Mar 2017 | $18.24 | $19.77 | $17.35 | $18.99 | +2.21% | 307,013,984 |
| Feb 2017 | $18.16 | $20.78 | $18.02 | $18.58 | +0.76% | 310,581,440 |
| Jan 2017 | $16.00 | $18.60 | $15.87 | $18.44 | +15.39% | 374,082,800 |
| Dec 2016 | $14.95 | $16.84 | $13.81 | $15.98 | +6.39% | 394,171,860 |
| Nov 2016 | $17.99 | $18.95 | $13.95 | $15.02 | -14.61% | 426,419,130 |
| Oct 2016 | $17.70 | $17.94 | $15.30 | $17.59 | -0.73% | 339,535,720 |
| Sep 2016 | $16.88 | $19.19 | $16.76 | $17.72 | +4.17% | 332,828,600 |
| Aug 2016 | $21.84 | $22.94 | $16.75 | $17.01 | -22.19% | 347,292,000 |
| Jul 2016 | $21.83 | $23.47 | $19.53 | $21.86 | +2.39% | 401,566,800 |
| Jun 2016 | $16.99 | $21.43 | $16.63 | $21.35 | +27.31% | 443,279,200 |
| May 2016 | $19.46 | $19.73 | $16.24 | $16.77 | -13.42% | 407,542,500 |
| Apr 2016 | $13.21 | $19.40 | $13.04 | $19.37 | +42.64% | 394,599,000 |
| Mar 2016 | $14.00 | $15.52 | $12.64 | $13.58 | -2.23% | 487,197,000 |
| Feb 2016 | $10.03 | $14.45 | $9.65 | $13.89 | +40.16% | 519,944,100 |
| Jan 2016 | $7.69 | $9.95 | $7.39 | $9.91 | +34.28% | 484,186,200 |
| Dec 2015 | $7.38 | $8.10 | $6.94 | $7.38 | +0.54% | 325,166,100 |
| Nov 2015 | $7.61 | $8.00 | $6.90 | $7.34 | -4.55% | 297,695,900 |
| Oct 2015 | $6.41 | $8.33 | $6.13 | $7.69 | +20.91% | 448,033,100 |
| Sep 2015 | $7.03 | $7.18 | $5.91 | $6.36 | -8.49% | 418,116,800 |
| Aug 2015 | $7.02 | $8.52 | $6.51 | $6.95 | -1.56% | 518,937,300 |
| Jul 2015 | $10.63 | $11.00 | $6.79 | $7.06 | -33.77% | 481,493,100 |
| Jun 2015 | $11.94 | $12.17 | $10.56 | $10.66 | -10.12% | 240,976,700 |
| May 2015 | $12.85 | $13.61 | $11.53 | $11.86 | -8.91% | 210,441,200 |
| Apr 2015 | $11.07 | $13.70 | $11.06 | $13.02 | +18.80% | 272,362,300 |
| Mar 2015 | $13.04 | $13.11 | $10.29 | $10.96 | -15.82% | 317,815,300 |
| Feb 2015 | $12.52 | $13.24 | $11.88 | $13.02 | +1.88% | 280,878,800 |
| Jan 2015 | $10.54 | $13.25 | $10.15 | $12.78 | +18.88% | 477,189,900 |
| Dec 2014 | $12.21 | $12.52 | $10.04 | $10.75 | -9.59% | 411,278,400 |
| Nov 2014 | $11.82 | $13.33 | $10.90 | $11.89 | +0.17% | 327,294,000 |
| Oct 2014 | $14.76 | $15.03 | $11.33 | $11.87 | -19.03% | 325,784,600 |
| Sep 2014 | $18.04 | $18.13 | $14.55 | $14.66 | -20.28% | 218,945,300 |
| Aug 2014 | $18.27 | $19.36 | $17.75 | $18.39 | +1.71% | 144,027,500 |
| Jul 2014 | $18.30 | $19.49 | $18.02 | $18.08 | -1.20% | 227,741,400 |
| Jun 2014 | $16.07 | $18.34 | $15.69 | $18.30 | +13.59% | 184,051,900 |
| May 2014 | $17.28 | $17.65 | $15.47 | $16.11 | -7.78% | 183,447,200 |
| Apr 2014 | $17.93 | $19.22 | $17.17 | $17.47 | -2.02% | 241,636,600 |
| Mar 2014 | $20.94 | $21.10 | $17.72 | $17.83 | -12.51% | 241,822,800 |
| Feb 2014 | $19.48 | $21.45 | $18.34 | $20.38 | +5.71% | 273,431,000 |
| Jan 2014 | $17.96 | $19.95 | $17.58 | $19.28 | +9.36% | 304,438,500 |
| Dec 2013 | $16.25 | $17.65 | $15.26 | $17.63 | +6.91% | 341,196,700 |
| Nov 2013 | $18.16 | $18.46 | $15.90 | $16.49 | -14.96% | 438,697,000 |
| Oct 2013 | $18.17 | $20.62 | $17.13 | $19.39 | +4.14% | 321,165,100 |
| Sep 2013 | $19.44 | $20.39 | $17.39 | $18.62 | -2.77% | 336,319,400 |
| Aug 2013 | $17.34 | $21.20 | $15.53 | $19.15 | +12.85% | 400,208,100 |
| Jul 2013 | $15.89 | $18.15 | $13.43 | $16.97 | +7.81% | 421,478,600 |
| Jun 2013 | $21.31 | $21.68 | $14.67 | $15.74 | -25.47% | 369,825,200 |
| May 2013 | $19.22 | $21.70 | $18.47 | $21.12 | +7.15% | 418,726,200 |
| Apr 2013 | $29.32 | $29.39 | $17.51 | $19.71 | -32.96% | 583,846,400 |
| Mar 2013 | $30.41 | $30.46 | $28.31 | $29.40 | -2.78% | 195,145,600 |
| Feb 2013 | $32.27 | $33.36 | $30.14 | $30.24 | -5.26% | 201,710,900 |
| Jan 2013 | $35.92 | $36.08 | $31.81 | $31.92 | -8.83% | 174,950,100 |
| Dec 2012 | $34.62 | $35.53 | $32.81 | $35.01 | +1.39% | 138,964,600 |
| Nov 2012 | $37.49 | $38.00 | $32.87 | $34.53 | -14.74% | 179,124,300 |
| Oct 2012 | $42.21 | $42.54 | $38.24 | $40.50 | -3.02% | 135,980,200 |
| Sep 2012 | $38.68 | $43.19 | $37.25 | $41.76 | +8.41% | 172,366,100 |
| Aug 2012 | $32.80 | $38.68 | $31.48 | $38.52 | +17.15% | 171,308,700 |
| Jul 2012 | $37.63 | $39.00 | $31.00 | $32.88 | -12.48% | 190,949,700 |
| Jun 2012 | $40.20 | $43.30 | $35.55 | $37.57 | -3.81% | 226,200,100 |
| May 2012 | $40.58 | $40.76 | $34.82 | $39.06 | -3.39% | 204,916,400 |
| Apr 2012 | $43.68 | $44.50 | $38.46 | $40.43 | -7.01% | 151,262,000 |
| Mar 2012 | $47.88 | $48.59 | $42.20 | $43.48 | -8.90% | 183,833,800 |
| Feb 2012 | $49.94 | $50.39 | $45.89 | $47.73 | -3.11% | 137,091,600 |
| Jan 2012 | $46.27 | $50.23 | $45.20 | $49.26 | +8.86% | 149,235,800 |
| Dec 2011 | $52.55 | $53.14 | $43.72 | $45.25 | -14.43% | 144,398,700 |
| Nov 2011 | $47.72 | $53.26 | $47.19 | $52.88 | +6.83% | 134,697,900 |
| Oct 2011 | $47.24 | $50.99 | $42.89 | $49.50 | +6.11% | 163,029,000 |
| Sep 2011 | $50.71 | $55.95 | $45.15 | $46.65 | -8.08% | 197,781,100 |
| Aug 2011 | $48.09 | $52.78 | $44.59 | $50.75 | +6.68% | 251,113,400 |
| Jul 2011 | $45.10 | $51.00 | $44.25 | $47.57 | +5.03% | 157,699,300 |
| Jun 2011 | $48.00 | $48.22 | $42.50 | $45.29 | -5.17% | 159,677,800 |
| May 2011 | $50.93 | $51.00 | $44.25 | $47.76 | -6.37% | 207,325,300 |
| Apr 2011 | $51.70 | $55.74 | $49.56 | $51.01 | -1.73% | 204,126,300 |
| Mar 2011 | $53.48 | $54.26 | $47.90 | $51.91 | -1.72% | 169,842,400 |
| Feb 2011 | $48.24 | $53.01 | $47.10 | $52.82 | +11.18% | 170,748,700 |
| Jan 2011 | $53.92 | $53.93 | $45.60 | $47.51 | -10.66% | 226,710,000 |
| Dec 2010 | $52.09 | $55.72 | $50.65 | $53.18 | +2.96% | 141,232,400 |
| Nov 2010 | $48.46 | $53.44 | $47.63 | $51.65 | +7.40% | 201,769,300 |
| Oct 2010 | $46.85 | $49.66 | $44.86 | $48.09 | +3.89% | 193,642,700 |
| Sep 2010 | $47.32 | $47.56 | $43.83 | $46.29 | -1.01% | 186,087,300 |
| Aug 2010 | $41.77 | $47.50 | $40.66 | $46.76 | +13.77% | 150,699,600 |
| Jul 2010 | $45.08 | $45.34 | $39.67 | $41.10 | -9.49% | 195,790,100 |
| Jun 2010 | $42.51 | $47.25 | $41.13 | $45.41 | +7.91% | 220,060,800 |
| May 2010 | $43.95 | $47.21 | $39.95 | $42.08 | -3.38% | 272,184,700 |
| Apr 2010 | $38.95 | $44.37 | $38.14 | $43.55 | +13.59% | 207,884,200 |
| Mar 2010 | $38.10 | $40.80 | $36.69 | $38.34 | +1.81% | 231,723,800 |
| Feb 2010 | $35.19 | $40.00 | $33.65 | $37.66 | +8.16% | 243,781,100 |
| Jan 2010 | $40.70 | $42.64 | $34.63 | $34.82 | -11.58% | 245,181,900 |
| Dec 2009 | $44.12 | $48.02 | $38.13 | $39.38 | -7.75% | 338,511,900 |
| Nov 2009 | $36.86 | $45.82 | $35.50 | $42.69 | +18.81% | 276,703,100 |
| Oct 2009 | $38.10 | $40.51 | $34.50 | $35.93 | -5.20% | 315,497,600 |
| Sep 2009 | $34.91 | $42.10 | $34.42 | $37.90 | +9.22% | 389,168,900 |
| Aug 2009 | $35.68 | $36.71 | $32.17 | $34.70 | -0.57% | 138,632,300 |
| Jul 2009 | $34.22 | $36.03 | $30.67 | $34.90 | +4.02% | 145,352,700 |
| Jun 2009 | $38.55 | $38.63 | $31.62 | $33.55 | -11.90% | 201,174,200 |
| May 2009 | $29.00 | $38.96 | $28.77 | $38.08 | +30.86% | 203,124,300 |
| Apr 2009 | $33.07 | $34.04 | $27.09 | $29.10 | -10.24% | 230,369,900 |
| Mar 2009 | $30.68 | $34.24 | $25.54 | $32.42 | +7.35% | 344,046,300 |
| Feb 2009 | $36.33 | $39.63 | $29.38 | $30.20 | -19.45% | 304,486,200 |
| Jan 2009 | $35.97 | $40.90 | $30.79 | $37.49 | +1.96% | 338,801,400 |
| Dec 2008 | $27.62 | $37.84 | $22.66 | $36.77 | +24.81% | 301,842,800 |
| Nov 2008 | $23.37 | $29.70 | $19.11 | $29.46 | +29.55% | 276,291,400 |
| Oct 2008 | $36.71 | $39.23 | $17.27 | $22.74 | -38.11% | 472,261,300 |
| Sep 2008 | $32.95 | $39.59 | $26.02 | $36.74 | +5.79% | 436,652,800 |
| Aug 2008 | $42.27 | $43.66 | $31.72 | $34.73 | -17.99% | 235,621,900 |
| Jul 2008 | $46.42 | $52.48 | $39.06 | $42.35 | -6.92% | 225,878,300 |
| Jun 2008 | $40.14 | $45.98 | $37.80 | $45.50 | +12.93% | 168,988,100 |
| May 2008 | $37.60 | $43.87 | $37.00 | $40.29 | +4.32% | 199,158,800 |
| Apr 2008 | $42.15 | $46.26 | $37.28 | $38.62 | -11.12% | 192,899,800 |
| Mar 2008 | $52.78 | $54.74 | $41.54 | $43.45 | -16.36% | 205,564,100 |
| Feb 2008 | $52.00 | $53.52 | $47.18 | $51.95 | +0.99% | 195,997,700 |
| Jan 2008 | $42.95 | $54.00 | $42.93 | $51.44 | +22.33% | 329,188,800 |
| Dec 2007 | $40.39 | $43.41 | $37.05 | $42.05 | +3.80% | 117,225,300 |
| Nov 2007 | $43.03 | $47.72 | $38.60 | $40.51 | -8.20% | 171,754,300 |
| Oct 2007 | $40.50 | $44.80 | $38.81 | $44.13 | +9.56% | 176,139,000 |
| Sep 2007 | $32.89 | $41.13 | $32.52 | $40.28 | +23.86% | 157,109,900 |
| Aug 2007 | $32.57 | $35.00 | $28.89 | $32.52 | -1.16% | 140,526,900 |
| Jul 2007 | $29.30 | $34.90 | $29.16 | $32.90 | +13.18% | 145,541,600 |
| Jun 2007 | $29.38 | $29.76 | $27.79 | $29.07 | -0.21% | 132,158,900 |
| May 2007 | $28.09 | $31.48 | $27.71 | $29.13 | +3.63% | 134,317,800 |
| Apr 2007 | $28.47 | $29.92 | $28.06 | $28.11 | -1.54% | 98,426,700 |
| Mar 2007 | $29.60 | $29.84 | $26.94 | $28.55 | -4.42% | 127,496,400 |
| Feb 2007 | $30.05 | $32.56 | $29.45 | $29.87 | +0.84% | 102,883,700 |
| Jan 2007 | $30.99 | $31.09 | $28.09 | $29.62 | -3.52% | 103,533,100 |
| Dec 2006 | $31.38 | $31.56 | $29.57 | $30.70 | -2.35% | 77,093,600 |
| Nov 2006 | $31.20 | $31.64 | $28.08 | $31.44 | +1.42% | 117,114,900 |
| Oct 2006 | $30.88 | $31.33 | $27.63 | $31.00 | +0.91% | 101,649,000 |
| Sep 2006 | $33.33 | $34.47 | $27.92 | $30.72 | -8.24% | 102,093,500 |
| Aug 2006 | $30.70 | $34.10 | $30.47 | $33.48 | +8.70% | 93,605,100 |
| Jul 2006 | $30.20 | $31.00 | $27.61 | $30.80 | +4.05% | 77,203,800 |
| Jun 2006 | $30.05 | $31.10 | $26.70 | $29.60 | -3.30% | 103,368,600 |
| May 2006 | $30.95 | $36.03 | $29.32 | $30.61 | +0.43% | 151,666,900 |
| Apr 2006 | $27.61 | $31.18 | $27.46 | $30.48 | +11.89% | 95,228,400 |
| Mar 2006 | $27.50 | $28.45 | $25.10 | $27.24 | -0.47% | 101,457,500 |
| Feb 2006 | $31.52 | $31.53 | $27.09 | $27.37 | -13.00% | 88,354,800 |
| Jan 2006 | $28.14 | $32.14 | $28.13 | $31.46 | +12.88% | 125,029,400 |
| Dec 2005 | $26.88 | $28.64 | $26.31 | $27.87 | +4.74% | 82,078,700 |
| Nov 2005 | $25.10 | $27.96 | $24.58 | $26.61 | +5.39% | 74,888,100 |
| Oct 2005 | $28.96 | $29.12 | $24.68 | $25.25 | -13.08% | 64,129,900 |
| Sep 2005 | $26.69 | $29.96 | $26.60 | $29.05 | +10.79% | 64,159,800 |
| Aug 2005 | $24.75 | $27.97 | $24.46 | $26.22 | +7.02% | 50,187,600 |
| Jul 2005 | $25.25 | $25.37 | $23.35 | $24.50 | -2.12% | 31,392,700 |
| Jun 2005 | $22.87 | $25.90 | $22.44 | $25.03 | +8.87% | 40,648,500 |
| May 2005 | $22.29 | $23.34 | $21.07 | $22.99 | +3.00% | 33,727,900 |
| Apr 2005 | $23.96 | $24.50 | $21.51 | $22.32 | -6.84% | 41,709,600 |
| Mar 2005 | $24.70 | $26.32 | $23.51 | $23.96 | -3.78% | 37,345,100 |
| Feb 2005 | $21.81 | $25.30 | $21.27 | $24.90 | +13.91% | 35,865,100 |
| Jan 2005 | $23.97 | $23.97 | $21.72 | $21.86 | -9.74% | 34,830,500 |
| Dec 2004 | $24.62 | $25.00 | $22.38 | $24.22 | -1.50% | 43,255,600 |
| Nov 2004 | $22.49 | $25.52 | $21.06 | $24.59 | +9.24% | 56,004,500 |
| Oct 2004 | $21.05 | $22.62 | $20.17 | $22.51 | +6.99% | 41,589,900 |
| Sep 2004 | $20.00 | $21.15 | $19.21 | $21.04 | +5.20% | 32,255,200 |
| Aug 2004 | $19.12 | $20.46 | $18.14 | $20.00 | +4.60% | 29,332,800 |
| Jul 2004 | $19.85 | $21.05 | $18.44 | $19.12 | -3.19% | 30,794,100 |
| Jun 2004 | $20.89 | $20.98 | $18.64 | $19.75 | -4.45% | 34,892,600 |
| May 2004 | $19.00 | $21.24 | $18.04 | $20.67 | +7.49% | 46,581,100 |
| Apr 2004 | $23.77 | $24.16 | $19.02 | $19.23 | -19.13% | 57,879,700 |
| Mar 2004 | $20.60 | $23.89 | $19.68 | $23.78 | +16.28% | 64,128,000 |
| Feb 2004 | $19.60 | $21.50 | $19.00 | $20.45 | +3.81% | 45,815,700 |
| Jan 2004 | $22.79 | $23.70 | $19.15 | $19.70 | -13.25% | 58,242,200 |
| Dec 2003 | $22.45 | $23.15 | $20.77 | $22.71 | +1.66% | 57,166,900 |
| Nov 2003 | $19.47 | $22.64 | $18.91 | $22.34 | +14.74% | 49,399,200 |
| Oct 2003 | $18.81 | $19.89 | $18.35 | $19.47 | +3.40% | 49,263,300 |
| Sep 2003 | $20.21 | $21.14 | $18.65 | $18.83 | -6.83% | 56,907,300 |
| Aug 2003 | $17.00 | $20.80 | $16.90 | $20.21 | +18.05% | 52,316,000 |
| Jul 2003 | $18.00 | $18.73 | $16.67 | $17.12 | -4.36% | 53,356,300 |
| Jun 2003 | $17.34 | $18.97 | $17.25 | $17.90 | +2.40% | 42,074,200 |
| May 2003 | $15.12 | $18.70 | $15.12 | $17.48 | +16.92% | 53,034,400 |
| Apr 2003 | $15.57 | $15.90 | $14.61 | $14.95 | -3.92% | 42,246,800 |
| Mar 2003 | $16.02 | $16.02 | $14.10 | $15.56 | -3.47% | 48,808,300 |
| Feb 2003 | $16.55 | $17.22 | $15.55 | $16.12 | -2.01% | 53,364,900 |
| Jan 2003 | $15.31 | $17.43 | $14.86 | $16.45 | +6.75% | 65,652,300 |
| Dec 2002 | $14.40 | $16.60 | $14.31 | $15.41 | +5.04% | 70,759,000 |
| Nov 2002 | $15.40 | $16.74 | $14.08 | $14.67 | -2.65% | 42,271,200 |
| Oct 2002 | $15.56 | $15.98 | $13.82 | $15.07 | -3.09% | 58,801,700 |
| Sep 2002 | $16.29 | $18.19 | $14.90 | $15.55 | -3.24% | 85,338,900 |
| Aug 2002 | $14.56 | $16.65 | $14.47 | $16.07 | +4.90% | 65,757,500 |
| Jul 2002 | $18.90 | $19.63 | $13.46 | $15.32 | -19.33% | 170,752,500 |
| Jun 2002 | $21.84 | $23.00 | $18.95 | $18.99 | -12.89% | 77,734,500 |
| May 2002 | $19.65 | $23.49 | $19.63 | $21.80 | +8.62% | 74,586,600 |
| Apr 2002 | $18.40 | $20.51 | $17.18 | $20.07 | +8.14% | 71,516,000 |
| Mar 2002 | $17.90 | $18.94 | $16.90 | $18.56 | +2.83% | 55,919,600 |
| Feb 2002 | $17.30 | $19.50 | $17.18 | $18.05 | +5.56% | 74,099,500 |
| Jan 2002 | $15.91 | $17.65 | $15.56 | $17.10 | +7.21% | 50,462,200 |
| Dec 2001 | $15.20 | $16.69 | $14.85 | $15.95 | +5.42% | 41,141,400 |
| Nov 2001 | $15.60 | $16.17 | $13.96 | $15.13 | -2.95% | 37,704,500 |
| Oct 2001 | $17.35 | $17.95 | $15.31 | $15.59 | -10.14% | 51,278,200 |
| Sep 2001 | $15.87 | $17.99 | $15.50 | $17.35 | +8.30% | 44,206,000 |
| Aug 2001 | $14.97 | $17.05 | $14.40 | $16.02 | +7.59% | 42,998,300 |
| Jul 2001 | $15.08 | $15.79 | $14.20 | $14.89 | -1.72% | 35,107,000 |
| Jun 2001 | $16.60 | $17.59 | $14.94 | $15.15 | -8.18% | 48,247,500 |
| May 2001 | $16.41 | $19.38 | $16.14 | $16.50 | +0.36% | 50,493,200 |
| Apr 2001 | $14.25 | $16.88 | $13.72 | $16.44 | +15.05% | 32,811,700 |
| Mar 2001 | $16.15 | $17.68 | $13.69 | $14.29 | -11.79% | 40,740,800 |
| Feb 2001 | $15.54 | $16.45 | $13.80 | $16.20 | +4.72% | 31,823,900 |
| Jan 2001 | $16.38 | $17.34 | $14.87 | $15.47 | -5.56% | 29,615,300 |
| Dec 2000 | $14.88 | $17.26 | $14.81 | $16.38 | +9.20% | 32,823,300 |
| Nov 2000 | $13.44 | $15.13 | $13.13 | $15.00 | +12.15% | 27,065,100 |
| Oct 2000 | $15.13 | $15.19 | $12.31 | $13.38 | -12.30% | 37,026,800 |
| Sep 2000 | $16.00 | $16.56 | $14.81 | $15.25 | -4.41% | 27,088,600 |
| Aug 2000 | $16.06 | $17.69 | $15.63 | $15.95 | +0.10% | 24,942,800 |
| Jul 2000 | $18.19 | $18.38 | $15.81 | $15.94 | -12.30% | 18,627,300 |
| Jun 2000 | $18.19 | $20.00 | $17.25 | $18.17 | +0.26% | 29,166,000 |
| May 2000 | $16.63 | $19.13 | $16.63 | $18.13 | +7.81% | 39,834,900 |
| Apr 2000 | $15.69 | $17.81 | $15.50 | $16.81 | +7.17% | 35,090,400 |
| Mar 2000 | $16.63 | $17.31 | $15.56 | $15.69 | -3.83% | 34,786,700 |
| Feb 2000 | $16.25 | $19.75 | $15.94 | $16.31 | -0.38% | 41,421,300 |
| Jan 2000 | $17.56 | $18.19 | $16.19 | $16.38 | -7.42% | 30,307,800 |
| Dec 1999 | $17.94 | $18.75 | $17.19 | $17.69 | -1.74% | 29,037,000 |
| Nov 1999 | $18.00 | $19.56 | $16.94 | $18.00 | -1.71% | 42,129,700 |
| Oct 1999 | $22.50 | $24.44 | $18.13 | $18.31 | -15.80% | 54,489,500 |
| Sep 1999 | $19.25 | $26.00 | $18.06 | $21.75 | +12.26% | 50,050,200 |
| Aug 1999 | $18.44 | $20.69 | $17.94 | $19.38 | +4.38% | 34,468,500 |
| Jul 1999 | $19.13 | $19.69 | $16.75 | $18.56 | -4.19% | 25,367,700 |
| Jun 1999 | $16.75 | $19.56 | $16.13 | $19.38 | +12.32% | 30,663,700 |
| May 1999 | $20.13 | $23.50 | $16.63 | $17.25 | -14.29% | 44,176,000 |
| Apr 1999 | $17.19 | $21.00 | $16.13 | $20.13 | +17.95% | 42,960,100 |
| Mar 1999 | $17.69 | $19.63 | $16.44 | $17.06 | -3.53% | 40,670,800 |
| Feb 1999 | $19.19 | $20.63 | $17.38 | $17.69 | -7.21% | 26,114,800 |
| Jan 1999 | $19.25 | $21.81 | $18.19 | $19.06 | -2.24% | 24,467,100 |
| Dec 1998 | $20.00 | $20.56 | $17.94 | $19.50 | -2.50% | 29,573,200 |
| Nov 1998 | $21.31 | $23.63 | $19.38 | $20.00 | -6.43% | 29,862,100 |
| Oct 1998 | $20.75 | $23.38 | $19.13 | $21.38 | +6.88% | 55,044,900 |
| Sep 1998 | $13.50 | $21.56 | $13.00 | $20.00 | +53.85% | 53,802,900 |
| Aug 1998 | $16.50 | $17.00 | $12.88 | $13.00 | -20.61% | 25,968,600 |
| Jul 1998 | $19.13 | $19.44 | $16.13 | $16.38 | -14.94% | 17,403,400 |
| Jun 1998 | $19.06 | $19.88 | $16.50 | $19.25 | 0.00% | 30,539,700 |
| May 1998 | $22.44 | $22.50 | $19.13 | $19.25 | -14.21% | 24,611,100 |
| Apr 1998 | $21.56 | $23.69 | $21.19 | $22.44 | +3.76% | 40,340,300 |
| Mar 1998 | $19.25 | $22.31 | $18.69 | $21.63 | +11.97% | 36,202,400 |
| Feb 1998 | $19.25 | $20.25 | $17.69 | $19.31 | -0.32% | 36,524,400 |
| Jan 1998 | $18.63 | $20.38 | $15.06 | $19.38 | +4.03% | 51,257,100 |
| Dec 1997 | $16.19 | $19.56 | $15.13 | $18.63 | +12.45% | 46,280,500 |
| Nov 1997 | $20.88 | $21.13 | $16.25 | $16.56 | -19.45% | 24,188,400 |
| Oct 1997 | $25.19 | $25.19 | $19.13 | $20.56 | -16.71% | 31,077,400 |
| Sep 1997 | $22.63 | $25.13 | $20.94 | $24.69 | +8.52% | 28,735,800 |
| Aug 1997 | $22.75 | $23.94 | $21.88 | $22.75 | -0.27% | 20,664,800 |
| Jul 1997 | $21.81 | $23.19 | $19.31 | $22.81 | +4.29% | 33,872,800 |
| Jun 1997 | $25.25 | $25.38 | $21.56 | $21.88 | -13.37% | 26,753,600 |
| May 1997 | $22.25 | $26.00 | $22.25 | $25.25 | +12.85% | 21,655,100 |
| Apr 1997 | $23.88 | $24.50 | $21.50 | $22.38 | -5.79% | 25,845,600 |
| Mar 1997 | $28.00 | $28.13 | $23.38 | $23.75 | -15.93% | 23,828,100 |
| Feb 1997 | $27.00 | $28.38 | $25.38 | $28.25 | +5.12% | 34,015,000 |
| Jan 1997 | $28.75 | $28.75 | $26.00 | $26.88 | -6.52% | 28,112,800 |
| Dec 1996 | $29.38 | $30.50 | $27.88 | $28.75 | -4.17% | 24,846,800 |
| Nov 1996 | $26.00 | $30.38 | $25.38 | $30.00 | +14.83% | 41,710,700 |
| Oct 1996 | $25.13 | $27.75 | $25.13 | $26.13 | +3.98% | 23,289,400 |
| Sep 1996 | $27.00 | $27.75 | $24.63 | $25.13 | -6.94% | 21,437,700 |
| Aug 1996 | $27.75 | $29.50 | $26.50 | $27.00 | -3.14% | 20,525,500 |
| Jul 1996 | $27.25 | $29.25 | $24.88 | $27.88 | +2.76% | 26,284,100 |
| Jun 1996 | $31.63 | $31.75 | $26.88 | $27.13 | -13.89% | 33,389,300 |
| May 1996 | $30.63 | $32.13 | $29.75 | $31.50 | +2.86% | 27,064,600 |
| Apr 1996 | $30.25 | $32.13 | $29.38 | $30.63 | +0.82% | 34,821,300 |
| Mar 1996 | $30.25 | $32.00 | $28.25 | $30.38 | +0.41% | 36,573,500 |
| Feb 1996 | $29.88 | $32.88 | $29.88 | $30.25 | +2.98% | 46,490,100 |
| Jan 1996 | $26.63 | $30.13 | $26.63 | $29.38 | +11.37% | 41,074,000 |
| Dec 1995 | $26.25 | $27.63 | $25.75 | $26.38 | 0.00% | 17,402,000 |
| Nov 1995 | $23.13 | $27.25 | $22.75 | $26.38 | +14.05% | 24,275,200 |
| Oct 1995 | $25.75 | $26.00 | $22.75 | $23.13 | -10.63% | 26,832,500 |
| Sep 1995 | $25.13 | $26.88 | $24.88 | $25.88 | +1.97% | 20,858,700 |
| Aug 1995 | $24.88 | $26.38 | $24.75 | $25.38 | +2.01% | 20,378,500 |
| Jul 1995 | $25.13 | $27.50 | $24.75 | $24.88 | -1.49% | 24,786,200 |
| Jun 1995 | $25.00 | $27.00 | $24.50 | $25.25 | 0.00% | 24,161,500 |
| May 1995 | $24.38 | $25.50 | $22.63 | $25.25 | +4.66% | 27,536,700 |
| Apr 1995 | $25.00 | $26.00 | $23.63 | $24.13 | -3.02% | 29,838,100 |
| Mar 1995 | $21.75 | $25.50 | $20.75 | $24.88 | +14.37% | 45,140,200 |
| Feb 1995 | $20.50 | $22.50 | $20.13 | $21.75 | +9.43% | 23,405,700 |
| Jan 1995 | $22.00 | $22.75 | $19.75 | $19.88 | -10.67% | 32,245,500 |
| Dec 1994 | $20.88 | $22.88 | $19.88 | $22.25 | +5.95% | 25,589,400 |
| Nov 1994 | $23.88 | $24.38 | $20.63 | $21.00 | -12.04% | 21,635,700 |
| Oct 1994 | $26.38 | $26.50 | $23.00 | $23.88 | -10.33% | 27,097,100 |
| Sep 1994 | $22.75 | $27.38 | $22.63 | $26.63 | +17.68% | 49,684,400 |
| Aug 1994 | $22.50 | $22.88 | $21.13 | $22.63 | +0.56% | 26,100,400 |
| Jul 1994 | $23.88 | $24.13 | $22.13 | $22.50 | -5.76% | 15,587,500 |
| Jun 1994 | $24.63 | $24.75 | $23.00 | $23.88 | -3.54% | 16,658,600 |
| May 1994 | $23.13 | $25.50 | $22.25 | $24.75 | +7.61% | 22,224,700 |
| Apr 1994 | $24.63 | $25.00 | $20.38 | $23.00 | -9.36% | 23,693,100 |
| Mar 1994 | $25.13 | $26.38 | $23.13 | $25.38 | +0.50% | 29,463,500 |
| Feb 1994 | $28.00 | $28.88 | $23.63 | $25.25 | -9.42% | 34,128,300 |
| Jan 1994 | $28.63 | $31.00 | $27.00 | $27.88 | -1.76% | 27,557,900 |
| Dec 1993 | $26.63 | $29.13 | $26.50 | $28.38 | +7.58% | 22,295,900 |
| Nov 1993 | $26.38 | $30.38 | $25.75 | $26.38 | -2.76% | 52,085,300 |
| Oct 1993 | $22.63 | $27.88 | $21.75 | $27.13 | +19.89% | 24,244,700 |
| Sep 1993 | $25.50 | $25.50 | $20.50 | $22.63 | -12.14% | 27,487,700 |
| Aug 1993 | $27.88 | $28.50 | $24.00 | $25.75 | -7.62% | 26,362,000 |
| Jul 1993 | $25.38 | $28.00 | $23.75 | $27.88 | +10.40% | 26,859,600 |
| Jun 1993 | $23.00 | $25.50 | $20.63 | $25.25 | +10.38% | 25,169,100 |
| May 1993 | $22.50 | $24.13 | $20.75 | $22.88 | +2.81% | 32,932,000 |
| Apr 1993 | $17.75 | $22.38 | $17.63 | $22.25 | +25.35% | 23,065,100 |
| Mar 1993 | $17.25 | $18.00 | $14.75 | $17.75 | +3.27% | 25,232,500 |
| Feb 1993 | $14.63 | $17.75 | $14.56 | $17.19 | +17.52% | 22,066,200 |
| Jan 1993 | $15.38 | $15.38 | $13.63 | $14.63 | -5.65% | 19,748,000 |
| Dec 1992 | $14.00 | $15.50 | $13.94 | $15.50 | +10.71% | 12,995,600 |
| Nov 1992 | $14.81 | $15.56 | $13.38 | $14.00 | -5.49% | 12,953,600 |
| Oct 1992 | $15.13 | $15.56 | $14.63 | $14.81 | -2.07% | 11,930,200 |
| Sep 1992 | $15.38 | $16.31 | $15.00 | $15.13 | -2.02% | 15,562,800 |
| Aug 1992 | $14.38 | $15.69 | $13.44 | $15.44 | +6.93% | 13,444,600 |
| Jul 1992 | $13.94 | $14.81 | $13.88 | $14.44 | +4.05% | 17,472,800 |
| Jun 1992 | $12.44 | $13.88 | $12.38 | $13.88 | +12.12% | 13,102,600 |
| May 1992 | $11.31 | $12.94 | $11.31 | $12.38 | +8.79% | 16,190,400 |
| Apr 1992 | $12.63 | $12.69 | $11.06 | $11.38 | -9.00% | 10,168,000 |
| Mar 1992 | $13.63 | $13.69 | $12.06 | $12.50 | -9.09% | 10,372,000 |
| Feb 1992 | $13.69 | $14.75 | $13.25 | $13.75 | +0.46% | 9,358,200 |
| Jan 1992 | $13.81 | $14.81 | $12.94 | $13.69 | -1.79% | 16,400,800 |
| Dec 1991 | $13.00 | $13.94 | $12.44 | $13.94 | +8.25% | 12,818,600 |
| Nov 1991 | $12.50 | $13.13 | $12.00 | $12.88 | +3.00% | 10,939,200 |
| Oct 1991 | $10.94 | $12.75 | $10.94 | $12.50 | +14.29% | 10,035,800 |
| Sep 1991 | $10.81 | $11.44 | $10.50 | $10.94 | +0.57% | 7,128,600 |
| Aug 1991 | $11.56 | $12.38 | $10.69 | $10.88 | -5.95% | 9,867,400 |
| Jul 1991 | $11.25 | $12.06 | $11.13 | $11.56 | +3.35% | 14,191,400 |
| Jun 1991 | $10.50 | $11.19 | $10.44 | $11.19 | +7.19% | 11,025,000 |
| May 1991 | $9.56 | $10.44 | $9.19 | $10.44 | +8.44% | 6,796,600 |
| Apr 1991 | $10.13 | $10.63 | $9.38 | $9.63 | -4.35% | 8,575,400 |
| Mar 1991 | $10.25 | $10.69 | $9.81 | $10.06 | -0.62% | 10,285,400 |
| Feb 1991 | $9.69 | $10.56 | $9.31 | $10.13 | +6.58% | 9,619,200 |
| Jan 1991 | $10.69 | $10.81 | $9.25 | $9.50 | -12.64% | 11,467,200 |
| Dec 1990 | $9.69 | $11.00 | $9.00 | $10.88 | +11.54% | 7,190,600 |
| Nov 1990 | $9.81 | $10.13 | $8.88 | $9.75 | 0.00% | 5,470,400 |
| Oct 1990 | $11.19 | $11.19 | $8.25 | $9.75 | -13.81% | 13,709,200 |
| Sep 1990 | $10.94 | $11.75 | $10.00 | $11.31 | +4.62% | 9,431,200 |
| Aug 1990 | $11.13 | $12.38 | $10.00 | $10.81 | -2.26% | 26,371,400 |
| Jul 1990 | $9.94 | $11.06 | $9.06 | $11.06 | +14.19% | 14,026,600 |
| Jun 1990 | $9.31 | $9.88 | $8.06 | $9.69 | +4.03% | 11,555,200 |
| May 1990 | $8.13 | $10.00 | $8.06 | $9.31 | +16.41% | 14,261,200 |
| Apr 1990 | $9.00 | $9.56 | $7.94 | $8.00 | -11.72% | 8,062,400 |
| Mar 1990 | $9.31 | $10.44 | $8.69 | $9.06 | -2.68% | 16,056,000 |
| Feb 1990 | $8.69 | $10.25 | $8.63 | $9.31 | +9.56% | 11,168,200 |
| Jan 1990 | $7.88 | $9.13 | $7.63 | $8.50 | +7.51% | 16,337,200 |
| Dec 1989 | $7.97 | $8.59 | $7.69 | $7.91 | -0.78% | 12,614,400 |
| Nov 1989 | $6.69 | $8.34 | $6.59 | $7.97 | +19.16% | 22,952,000 |
| Oct 1989 | $6.22 | $7.00 | $5.78 | $6.69 | +8.08% | 10,710,000 |
| Sep 1989 | $6.00 | $6.34 | $5.22 | $6.19 | +2.59% | 10,696,800 |
| Aug 1989 | $6.31 | $6.72 | $5.75 | $6.03 | -4.93% | 7,895,600 |
| Jul 1989 | $5.88 | $6.75 | $5.84 | $6.34 | +7.98% | 8,698,000 |
| Jun 1989 | $4.97 | $6.09 | $4.97 | $5.88 | +18.99% | 7,828,800 |
| May 1989 | $5.06 | $5.22 | $4.75 | $4.94 | -3.66% | 4,425,600 |
| Apr 1989 | $5.25 | $5.56 | $5.09 | $5.13 | -2.38% | 3,878,000 |
| Mar 1989 | $5.38 | $5.78 | $4.94 | $5.25 | -2.89% | 7,673,200 |
| Feb 1989 | $4.78 | $5.56 | $4.69 | $5.41 | +13.82% | 11,145,600 |
| Jan 1989 | $4.13 | $5.06 | $4.06 | $4.75 | +16.03% | 9,573,200 |
| Dec 1988 | $4.31 | $4.41 | $3.97 | $4.09 | -5.76% | 5,060,800 |
| Nov 1988 | $4.25 | $4.56 | $4.19 | $4.34 | +1.46% | 4,260,000 |
| Oct 1988 | $4.22 | $4.59 | $4.22 | $4.28 | +1.48% | 4,158,000 |
| Sep 1988 | $4.38 | $4.38 | $3.69 | $4.22 | -2.88% | 7,530,000 |
| Aug 1988 | $4.75 | $4.75 | $4.22 | $4.34 | -7.95% | 5,809,600 |
| Jul 1988 | $5.09 | $5.16 | $4.63 | $4.72 | -7.36% | 5,392,400 |
| Jun 1988 | $5.22 | $5.66 | $5.06 | $5.09 | -1.21% | 10,169,200 |
| May 1988 | $5.13 | $5.19 | $4.69 | $5.16 | -0.60% | 5,682,800 |
| Apr 1988 | $5.47 | $5.47 | $5.06 | $5.19 | -2.35% | 6,432,400 |
| Mar 1988 | $5.13 | $5.75 | $5.00 | $5.31 | +4.94% | 11,880,800 |
| Feb 1988 | $4.56 | $5.16 | $4.25 | $5.06 | +9.46% | 10,973,200 |
| Jan 1988 | $5.00 | $5.41 | $4.63 | $4.63 | -10.84% | 12,782,800 |
| Dec 1987 | $5.31 | $5.88 | $4.66 | $5.19 | -3.49% | 9,382,000 |
| Nov 1987 | $4.34 | $6.19 | $3.44 | $5.38 | +25.55% | 14,122,400 |
| Oct 1987 | $7.16 | $7.16 | $3.19 | $4.28 | -40.17% | 19,562,800 |
| Sep 1987 | $5.69 | $7.59 | $5.69 | $7.16 | +27.22% | 12,664,400 |
| Aug 1987 | $5.88 | $6.31 | $5.38 | $5.63 | +2.27% | 12,215,600 |
| Jul 1987 | $4.34 | $5.56 | $4.33 | $5.50 | +27.54% | 9,256,800 |
| Jun 1987 | $4.55 | $4.77 | $3.78 | $4.31 | -6.12% | 14,556,000 |
| May 1987 | $3.92 | $5.39 | $3.89 | $4.59 | +16.21% | 18,875,200 |
| Apr 1987 | $4.08 | $4.22 | $3.59 | $3.95 | -3.07% | 30,837,600 |
| Mar 1987 | $3.05 | $4.23 | $3.05 | $4.08 | +35.94% | 17,047,200 |
| Feb 1987 | $2.48 | $3.03 | $2.48 | $3.00 | +21.52% | 16,910,400 |
| Jan 1987 | $1.89 | $2.53 | $1.89 | $2.47 | +30.58% | 16,799,200 |
| Dec 1986 | $1.75 | $1.94 | $1.70 | $1.89 | +8.03% | 10,471,200 |
| Nov 1986 | $1.75 | $1.95 | $1.66 | $1.75 | 0.00% | 9,832,800 |
| Oct 1986 | $1.75 | $2.09 | $1.72 | $1.75 | 0.00% | 15,657,600 |
| Sep 1986 | $1.64 | $1.84 | $1.64 | $1.75 | +6.67% | 21,060,800 |
| Aug 1986 | $1.36 | $1.72 | $1.34 | $1.64 | +20.69% | 15,231,200 |
| Jul 1986 | $1.28 | $1.38 | $1.25 | $1.36 | +6.10% | 5,600,000 |
| Jun 1986 | $1.23 | $1.34 | $1.22 | $1.28 | +3.80% | 8,687,200 |
| May 1986 | $1.23 | $1.25 | $1.16 | $1.23 | 0.00% | 6,839,200 |
| Apr 1986 | $0.8906 | $1.25 | $0.8594 | $1.23 | +38.60% | 16,780,000 |
| Mar 1986 | $0.8281 | $0.9375 | $0.8125 | $0.8906 | +7.55% | 10,620,800 |
| Feb 1986 | $0.9063 | $0.9063 | $0.7813 | $0.8281 | -8.62% | 3,053,600 |
| Jan 1986 | $0.8281 | $0.9531 | $0.7813 | $0.9063 | +7.41% | 10,813,600 |
| Dec 1985 | $0.7813 | $0.8438 | $0.625 | $0.8438 | +8.00% | 2,189,760 |
| Nov 1985 | $0.7813 | $0.8594 | $0.7031 | $0.7813 | 0.00% | 2,930,560 |
| Oct 1985 | $0.9375 | $0.9375 | $0.7813 | $0.7813 | -16.67% | 4,266,560 |
| Sep 1985 | $0.8594 | $0.9375 | $0.7813 | $0.9375 | +9.09% | 3,673,920 |
| Aug 1985 | $0.7813 | $1.02 | $0.7031 | $0.8594 | +10.00% | 2,789,760 |
| Jul 1985 | $0.625 | $0.7813 | $0.5469 | $0.7813 | +25.00% | 1,086,240 |
| Jun 1985 | $0.625 | $0.7031 | $0.5469 | $0.625 | 0.00% | 933,120 |
| May 1985 | $0.625 | $0.7031 | $0.5469 | $0.625 | 0.00% | 1,306,240 |
| Apr 1985 | $0.625 | $0.7031 | $0.5469 | $0.625 | 0.00% | 1,067,360 |
| Mar 1985 | $0.5469 | $0.7031 | $0.5469 | $0.625 | +14.29% | 1,128,320 |
| Feb 1985 | $0.625 | $0.7031 | $0.5469 | $0.5469 | – | 392,800 |
Seasonality
B 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 | 2.3% | -2.1% | 4.8% | 2.5% | -0.2% | 0.0% | 1.1% | 6.4% | -2.4% | -0.5% | 2.7% | 2.6% |
| Months up | 5 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 5.1% | 11.7% | -19.6% | -3.6% | 8.6% | -13.7% | 0.0% | 22.5% | -9.3% | -9.0% | ||
| 2025 | 5.6% | 9.0% | 9.5% | -2.1% | 1.2% | 8.8% | 1.3% | 26.8% | 23.1% | 0.1% | 26.6% | 5.3% |
| 2024 | -13.8% | -5.4% | 13.5% | 0.0% | 3.3% | -2.4% | 11.0% | 9.6% | -1.5% | -2.9% | -9.0% | -11.4% |
| 2023 | 13.8% | -17.0% | 15.2% | 2.5% | -10.8% | 0.3% | 2.1% | -5.7% | -10.2% | 9.8% | 10.7% | 2.8% |
| 2022 | 0.8% | 18.4% | 8.7% | -9.0% | -7.3% | -13.7% | -11.0% | -4.4% | 4.4% | -3.0% | 9.6% | 5.3% |
| 2021 | -1.8% | -16.2% | 6.1% | 7.3% | 14.4% | -14.1% | 5.3% | -6.7% | -10.1% | 1.8% | 4.6% | 0.1% |
| 2020 | -0.4% | 3.1% | -3.8% | 40.4% | -6.4% | 12.2% | 7.3% | 2.8% | -5.2% | -4.9% | -13.1% | -1.6% |
| 2019 | -1.1% | -5.6% | 8.5% | -7.2% | -2.0% | 27.0% | 3.1% | 19.4% | -10.6% | 0.2% | -2.9% | 10.7% |
| 2018 | -0.6% | -19.7% | 8.1% | 8.2% | -1.9% | -0.5% | -14.8% | -6.6% | 6.3% | 13.3% | 1.8% | 6.7% |
| 2017 | 15.4% | 0.9% | 2.2% | -12.0% | -0.9% | -3.8% | 6.3% | 6.6% | -10.6% | -10.2% | -4.4% | 5.0% |