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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $38.38 | $39.73 | $36.27 | $37.01 | -2.96% | 37,950,333 |
| Oct 19, 2026 | $40.54 | $41.23 | $37.40 | $38.14 | -6.57% | 30,201,588 |
| Oct 12, 2026 | $40.68 | $41.34 | $38.36 | $40.82 | -0.58% | 30,092,643 |
| Oct 5, 2026 | $40.22 | $41.26 | $38.90 | $41.06 | +2.06% | 37,663,046 |
| Sep 28, 2026 | $40.89 | $41.72 | $39.73 | $40.23 | -6.18% | 42,179,983 |
| Sep 21, 2026 | $43.43 | $44.18 | $41.41 | $42.88 | -1.04% | 42,246,818 |
| Sep 14, 2026 | $42.47 | $44.02 | $41.88 | $43.33 | -0.80% | 42,315,986 |
| Sep 8, 2026 | $44.66 | $45.39 | $43.07 | $43.68 | -2.39% | 30,326,318 |
| Aug 31, 2026 | $45.64 | $45.81 | $42.80 | $44.75 | -1.97% | 47,854,099 |
| Aug 24, 2026 | $48.09 | $49.14 | $45.34 | $45.65 | -4.10% | 59,452,113 |
| Aug 17, 2026 | $41.89 | $47.79 | $41.51 | $47.60 | +14.42% | 60,236,141 |
| Aug 10, 2026 | $41.22 | $41.94 | $39.44 | $41.60 | -4.76% | 76,070,808 |
| Aug 3, 2026 | $36.61 | $44.14 | $36.32 | $43.68 | +18.92% | 53,794,141 |
| Jul 27, 2026 | $37.64 | $37.79 | $35.48 | $36.73 | -1.02% | 36,623,972 |
| Jul 20, 2026 | $35.19 | $37.92 | $34.70 | $37.11 | +6.24% | 36,145,873 |
| Jul 13, 2026 | $36.11 | $37.49 | $34.03 | $34.93 | -4.77% | 44,218,792 |
| Jul 6, 2026 | $38.59 | $38.80 | $34.87 | $36.68 | -4.00% | 41,089,529 |
| Jun 29, 2026 | $36.98 | $38.28 | $35.77 | $38.21 | +2.47% | 34,092,582 |
| Jun 22, 2026 | $39.76 | $40.39 | $35.91 | $37.29 | -7.56% | 52,197,352 |
| Jun 15, 2026 | $42.20 | $43.74 | $39.72 | $40.34 | +0.35% | 53,544,780 |
| Jun 8, 2026 | $39.62 | $40.44 | $37.04 | $40.20 | +1.88% | 71,568,030 |
| Jun 1, 2026 | $41.50 | $43.46 | $39.33 | $39.46 | -7.26% | 69,534,970 |
| May 26, 2026 | $41.50 | $43.01 | $40.33 | $42.55 | +4.60% | 51,691,717 |
| May 18, 2026 | $40.90 | $41.85 | $39.17 | $40.68 | +0.20% | 57,020,821 |
| May 11, 2026 | $44.21 | $47.59 | $40.28 | $40.60 | -5.87% | 82,794,600 |
| May 4, 2026 | $38.56 | $43.48 | $38.21 | $43.13 | +11.10% | 68,093,748 |
| Apr 27, 2026 | $40.80 | $40.86 | $38.11 | $38.82 | -5.52% | 64,072,081 |
| Apr 20, 2026 | $42.76 | $43.14 | $39.40 | $41.09 | -5.10% | 51,367,355 |
| Apr 13, 2026 | $43.01 | $44.11 | $42.34 | $43.30 | -0.57% | 43,335,576 |
| Apr 6, 2026 | $41.59 | $43.92 | $39.94 | $43.55 | +4.59% | 51,314,914 |
| Mar 30, 2026 | $39.23 | $42.68 | $37.99 | $41.64 | +7.90% | 57,068,930 |
| Mar 23, 2026 | $36.99 | $39.67 | $36.67 | $38.59 | +3.90% | 79,909,020 |
| Mar 16, 2026 | $42.00 | $43.91 | $36.50 | $37.14 | -12.28% | 98,045,979 |
| Mar 9, 2026 | $44.08 | $47.18 | $42.08 | $42.34 | -6.78% | 55,024,221 |
| Mar 2, 2026 | $50.87 | $51.28 | $44.02 | $45.42 | -10.48% | 75,614,053 |
| Feb 23, 2026 | $48.45 | $51.02 | $47.83 | $50.74 | +5.80% | 65,938,258 |
| Feb 17, 2026 | $46.45 | $48.99 | $45.06 | $47.96 | +0.10% | 66,109,000 |
| Feb 9, 2026 | $45.68 | $48.17 | $45.37 | $47.91 | +6.09% | 81,098,320 |
| Feb 2, 2026 | $45.46 | $49.51 | $43.75 | $45.16 | -1.38% | 106,730,630 |
| Jan 26, 2026 | $52.43 | $54.69 | $45.34 | $45.79 | -10.36% | 111,405,910 |
| Jan 20, 2026 | $50.35 | $51.09 | $48.94 | $51.08 | +4.82% | 70,866,410 |
| Jan 12, 2026 | $49.20 | $50.51 | $48.01 | $48.73 | +1.92% | 61,423,020 |
| Jan 5, 2026 | $45.20 | $48.50 | $44.85 | $47.81 | +8.46% | 71,418,940 |
| Dec 29, 2025 | $43.74 | $44.93 | $42.64 | $44.08 | -4.61% | 36,814,476 |
| Dec 22, 2025 | $45.75 | $46.45 | $45.01 | $46.21 | +3.31% | 33,331,687 |
| Dec 15, 2025 | $43.61 | $45.43 | $42.57 | $44.73 | +3.81% | 69,098,540 |
| Dec 8, 2025 | $41.15 | $44.07 | $40.02 | $43.09 | +5.00% | 68,158,546 |
| Dec 1, 2025 | $42.37 | $43.08 | $40.16 | $41.04 | -0.73% | 71,841,711 |
| Nov 24, 2025 | $37.54 | $41.72 | $37.43 | $41.34 | +13.11% | 78,407,210 |
| Nov 17, 2025 | $36.88 | $38.78 | $35.70 | $36.55 | -1.30% | 108,220,550 |
| Nov 10, 2025 | $34.70 | $37.73 | $34.06 | $37.03 | +11.91% | 115,077,070 |
| Nov 3, 2025 | $32.71 | $33.35 | $31.61 | $33.09 | +0.88% | 55,830,338 |
| Oct 27, 2025 | $31.36 | $33.13 | $30.98 | $32.80 | +0.99% | 76,098,565 |
| Oct 20, 2025 | $34.34 | $34.84 | $30.35 | $32.48 | -2.55% | 118,944,130 |
| Oct 13, 2025 | $33.72 | $36.40 | $32.69 | $33.33 | +1.80% | 95,856,560 |
| Oct 6, 2025 | $34.61 | $35.22 | $32.47 | $32.74 | -3.56% | 92,647,510 |
| Sep 29, 2025 | $35.12 | $35.63 | $32.56 | $33.95 | -1.54% | 152,573,100 |
| Sep 22, 2025 | $34.06 | $36.10 | $33.14 | $34.48 | +4.52% | 162,925,720 |
| Sep 15, 2025 | $28.96 | $33.20 | $28.38 | $32.99 | +13.64% | 152,783,330 |
| Sep 8, 2025 | $28.77 | $29.79 | $28.45 | $29.03 | +2.18% | 96,874,200 |
| Sep 2, 2025 | $27.00 | $28.48 | $26.55 | $28.41 | +6.68% | 78,161,470 |
| Aug 25, 2025 | $26.18 | $26.83 | $26.14 | $26.63 | +1.64% | 73,064,850 |
| Aug 18, 2025 | $24.12 | $26.37 | $23.93 | $26.20 | +8.71% | 94,407,780 |
| Aug 11, 2025 | $22.36 | $24.15 | $22.13 | $24.10 | +2.86% | 72,520,020 |
| Aug 4, 2025 | $21.62 | $23.54 | $21.60 | $23.43 | +9.64% | 81,102,660 |
| Jul 28, 2025 | $21.54 | $21.61 | $20.95 | $21.37 | -1.70% | 53,620,774 |
| Jul 21, 2025 | $21.05 | $21.95 | $21.04 | $21.74 | +4.87% | 56,433,672 |
| Jul 14, 2025 | $21.22 | $21.48 | $20.52 | $20.73 | -2.31% | 49,430,675 |
| Jul 7, 2025 | $21.15 | $21.68 | $20.55 | $21.22 | -1.12% | 48,651,943 |
| Jun 30, 2025 | $21.16 | $21.53 | $20.81 | $21.46 | +4.89% | 33,711,242 |
| Jun 23, 2025 | $20.94 | $21.45 | $20.35 | $20.46 | -2.29% | 63,922,240 |
| Jun 16, 2025 | $21.37 | $21.70 | $20.80 | $20.94 | -3.01% | 79,710,960 |
| Jun 9, 2025 | $19.86 | $21.63 | $19.80 | $21.59 | +8.93% | 97,434,520 |
| Jun 2, 2025 | $19.44 | $20.75 | $19.43 | $19.82 | +3.44% | 89,869,270 |
| May 26, 2025 | $19.02 | $19.20 | $18.58 | $19.16 | +0.47% | 60,405,277 |
| May 19, 2025 | $18.06 | $19.14 | $17.96 | $19.07 | +6.95% | 65,913,040 |
| May 12, 2025 | $18.63 | $18.71 | $17.41 | $17.83 | -8.38% | 99,701,890 |
| May 5, 2025 | $18.87 | $19.59 | $18.44 | $19.46 | +5.70% | 112,765,740 |
| Apr 28, 2025 | $18.96 | $19.31 | $18.13 | $18.41 | -3.36% | 86,003,430 |
| Apr 21, 2025 | $20.90 | $20.94 | $18.77 | $19.05 | -5.55% | 129,956,520 |
| Apr 14, 2025 | $20.35 | $21.11 | $19.84 | $20.17 | -2.04% | 94,025,010 |
| Apr 7, 2025 | $17.15 | $20.85 | $17.00 | $20.59 | +16.53% | 171,708,110 |
| Mar 31, 2025 | $19.40 | $19.76 | $17.61 | $17.67 | -7.68% | 146,876,440 |
| Mar 24, 2025 | $18.93 | $19.89 | $18.87 | $19.14 | +1.43% | 88,115,220 |
| Mar 17, 2025 | $18.89 | $19.74 | $18.73 | $18.87 | +0.48% | 105,724,110 |
| Mar 10, 2025 | $18.50 | $19.08 | $18.06 | $18.78 | +0.97% | 118,693,230 |
| Mar 3, 2025 | $18.04 | $18.88 | $17.48 | $18.60 | +4.79% | 118,716,810 |
| Feb 24, 2025 | $18.47 | $18.54 | $17.28 | $17.75 | -3.01% | 149,472,910 |
| Feb 18, 2025 | $18.33 | $19.16 | $18.06 | $18.30 | +2.01% | 120,512,360 |
| Feb 10, 2025 | $17.51 | $18.53 | $17.06 | $17.94 | +5.28% | 157,154,350 |
| Feb 3, 2025 | $16.42 | $17.49 | $16.33 | $17.04 | +4.09% | 114,758,190 |
| Jan 27, 2025 | $15.87 | $16.86 | $15.70 | $16.37 | +1.49% | 120,057,630 |
| Jan 21, 2025 | $15.95 | $16.56 | $15.47 | $16.13 | +0.81% | 85,277,620 |
| Jan 13, 2025 | $15.41 | $16.41 | $15.31 | $16.00 | +1.78% | 78,356,400 |
| Jan 6, 2025 | $15.88 | $16.24 | $15.48 | $15.72 | -0.76% | 75,812,420 |
| Dec 30, 2024 | $15.50 | $16.06 | $15.31 | $15.84 | +1.02% | 54,694,140 |
| Dec 23, 2024 | $15.33 | $15.83 | $15.31 | $15.68 | +1.42% | 49,057,013 |
| Dec 16, 2024 | $16.66 | $16.70 | $15.11 | $15.46 | -7.87% | 113,817,980 |
| Dec 9, 2024 | $17.06 | $17.67 | $16.73 | $16.78 | +0.06% | 77,086,340 |
| Dec 2, 2024 | $17.37 | $17.74 | $16.63 | $16.77 | -4.12% | 108,194,710 |
| Nov 25, 2024 | $17.57 | $17.75 | $17.36 | $17.49 | -4.01% | 84,988,700 |
| Nov 18, 2024 | $17.09 | $18.28 | $16.97 | $18.22 | +9.43% | 134,227,060 |
| Nov 11, 2024 | $17.50 | $17.73 | $16.59 | $16.65 | -9.51% | 147,314,210 |
| Nov 4, 2024 | $19.14 | $19.21 | $17.71 | $18.40 | -3.41% | 120,129,160 |
| Oct 28, 2024 | $19.53 | $20.32 | $19.04 | $19.05 | -2.86% | 110,892,820 |
| Oct 21, 2024 | $21.13 | $21.35 | $19.46 | $19.61 | -6.26% | 123,717,910 |
| Oct 14, 2024 | $19.88 | $21.14 | $19.70 | $20.92 | +4.65% | 82,874,346 |
| Oct 7, 2024 | $19.96 | $20.34 | $19.30 | $19.99 | -0.60% | 80,288,900 |
| Sep 30, 2024 | $19.81 | $20.56 | $19.67 | $20.11 | -0.59% | 93,688,540 |
| Sep 23, 2024 | $20.45 | $21.21 | $20.10 | $20.23 | -0.74% | 116,086,930 |
| Sep 16, 2024 | $20.81 | $20.95 | $20.05 | $20.38 | -2.21% | 93,223,000 |
| Sep 9, 2024 | $19.10 | $21.13 | $19.06 | $20.84 | +9.68% | 85,854,080 |
| Sep 3, 2024 | $19.85 | $19.96 | $18.94 | $19.00 | -5.89% | 62,578,340 |
| Aug 26, 2024 | $20.70 | $20.73 | $19.77 | $20.19 | -1.51% | 79,650,400 |
| Aug 19, 2024 | $19.71 | $20.89 | $19.69 | $20.50 | +4.01% | 105,597,060 |
| Aug 12, 2024 | $17.84 | $19.77 | $17.81 | $19.71 | +13.21% | 126,350,050 |
| Aug 5, 2024 | $16.39 | $17.63 | $16.09 | $17.41 | -2.79% | 112,410,380 |
| Jul 29, 2024 | $17.88 | $18.77 | $17.51 | $17.91 | +0.67% | 91,646,210 |
| Jul 22, 2024 | $18.29 | $19.03 | $17.70 | $17.79 | -3.26% | 98,675,490 |
| Jul 15, 2024 | $18.48 | $19.45 | $17.96 | $18.39 | -0.70% | 134,505,040 |
| Jul 8, 2024 | $17.25 | $18.57 | $17.11 | $18.52 | +6.19% | 109,177,270 |
| Jul 1, 2024 | $16.76 | $17.78 | $16.41 | $17.44 | +4.56% | 63,253,813 |
| Jun 24, 2024 | $16.68 | $17.02 | $16.33 | $16.68 | +0.72% | 74,550,910 |
| Jun 17, 2024 | $16.00 | $17.15 | $15.97 | $16.56 | +3.31% | 106,402,480 |
| Jun 10, 2024 | $16.25 | $16.56 | $15.92 | $16.03 | -0.74% | 105,046,020 |
| Jun 3, 2024 | $17.15 | $17.53 | $16.12 | $16.15 | -5.50% | 126,337,890 |
| May 28, 2024 | $17.24 | $17.47 | $16.91 | $17.09 | +0.41% | 66,436,740 |
| May 20, 2024 | $17.98 | $18.10 | $16.91 | $17.02 | -4.86% | 92,604,910 |
| May 13, 2024 | $16.92 | $17.89 | $16.80 | $17.89 | +5.67% | 82,958,240 |
| May 6, 2024 | $16.78 | $17.32 | $16.53 | $16.93 | +2.86% | 73,917,650 |
| Apr 29, 2024 | $17.20 | $17.45 | $16.17 | $16.46 | -3.69% | 121,339,690 |
| Apr 22, 2024 | $16.37 | $17.26 | $16.26 | $17.09 | -0.06% | 142,048,830 |
| Apr 15, 2024 | $17.83 | $17.84 | $16.10 | $17.10 | -4.26% | 151,557,910 |
| Apr 8, 2024 | $18.02 | $18.95 | $17.48 | $17.86 | 0.00% | 165,641,660 |
| Apr 1, 2024 | $17.01 | $18.01 | $16.68 | $17.86 | +7.33% | 156,334,130 |
| Mar 25, 2024 | $15.66 | $16.70 | $15.52 | $16.64 | +7.22% | 87,461,550 |
| Mar 18, 2024 | $15.76 | $16.25 | $15.19 | $15.52 | -1.52% | 98,696,830 |
| Mar 11, 2024 | $15.77 | $16.03 | $15.40 | $15.76 | 0.00% | 101,341,340 |
| Mar 4, 2024 | $15.14 | $16.10 | $15.05 | $15.76 | +5.49% | 138,125,080 |
| Feb 26, 2024 | $14.51 | $15.04 | $14.27 | $14.94 | +1.36% | 90,608,650 |
| Feb 20, 2024 | $14.79 | $14.94 | $14.36 | $14.74 | +0.61% | 67,052,990 |
| Feb 12, 2024 | $14.69 | $14.80 | $13.76 | $14.65 | -0.14% | 131,538,870 |
| Feb 5, 2024 | $15.19 | $15.30 | $14.58 | $14.67 | -4.80% | 102,829,060 |
| Jan 29, 2024 | $15.69 | $16.07 | $15.20 | $15.41 | -0.77% | 101,013,770 |
| Jan 22, 2024 | $15.42 | $16.36 | $15.33 | $15.53 | -0.51% | 88,581,340 |
| Jan 16, 2024 | $17.28 | $17.31 | $15.33 | $15.61 | -11.51% | 94,507,260 |
| Jan 8, 2024 | $17.39 | $17.92 | $16.94 | $17.64 | +0.86% | 76,562,840 |
| Jan 2, 2024 | $18.02 | $18.23 | $17.05 | $17.49 | -3.32% | 74,801,300 |
| Dec 26, 2023 | $18.31 | $18.54 | $17.83 | $18.09 | -0.44% | 43,195,114 |
| Dec 18, 2023 | $17.58 | $18.32 | $17.45 | $18.17 | +3.77% | 84,051,690 |
| Dec 11, 2023 | $16.60 | $17.96 | $16.26 | $17.51 | +4.29% | 88,198,150 |
| Dec 4, 2023 | $17.60 | $17.65 | $16.67 | $16.79 | -5.30% | 82,299,510 |
| Nov 27, 2023 | $16.51 | $17.79 | $16.33 | $17.73 | +9.24% | 110,565,300 |
| Nov 20, 2023 | $15.59 | $16.38 | $15.47 | $16.23 | +3.31% | 48,354,361 |
| Nov 13, 2023 | $15.23 | $16.09 | $15.11 | $15.71 | +3.22% | 63,270,224 |
| Nov 6, 2023 | $16.33 | $16.53 | $15.01 | $15.22 | -7.65% | 72,774,350 |
| Oct 30, 2023 | $16.30 | $16.57 | $15.82 | $16.48 | +0.92% | 103,500,410 |
| Oct 23, 2023 | $16.72 | $16.87 | $15.84 | $16.33 | -3.32% | 101,129,990 |
| Oct 16, 2023 | $15.66 | $17.14 | $15.60 | $16.89 | +7.31% | 100,267,860 |
| Oct 9, 2023 | $14.88 | $15.85 | $14.78 | $15.74 | +7.96% | 90,213,350 |
| Oct 2, 2023 | $14.35 | $14.69 | $13.82 | $14.58 | +0.21% | 95,000,540 |
| Sep 25, 2023 | $15.75 | $15.80 | $14.40 | $14.55 | -7.85% | 96,148,630 |
| Sep 18, 2023 | $16.71 | $16.81 | $15.79 | $15.79 | -5.11% | 71,453,478 |
| Sep 11, 2023 | $15.97 | $16.69 | $15.87 | $16.64 | +5.45% | 56,638,677 |
| Sep 5, 2023 | $16.01 | $16.15 | $15.73 | $15.78 | -2.11% | 36,677,998 |
| Aug 28, 2023 | $15.97 | $16.51 | $15.93 | $16.12 | +1.32% | 56,075,223 |
| Aug 21, 2023 | $15.68 | $16.32 | $15.47 | $15.91 | +1.92% | 73,938,330 |
| Aug 14, 2023 | $16.72 | $16.78 | $15.48 | $15.61 | -7.69% | 69,874,570 |
| Aug 7, 2023 | $16.46 | $16.91 | $15.97 | $16.91 | +2.55% | 54,937,804 |
| Jul 31, 2023 | $17.13 | $17.45 | $16.27 | $16.49 | -2.89% | 74,009,140 |
| Jul 24, 2023 | $17.38 | $17.59 | $16.76 | $16.98 | -2.41% | 59,866,489 |
| Jul 17, 2023 | $17.30 | $17.90 | $17.15 | $17.40 | +0.29% | 55,325,579 |
| Jul 10, 2023 | $16.27 | $17.71 | $16.24 | $17.35 | +6.18% | 80,813,960 |
| Jul 3, 2023 | $16.98 | $17.20 | $16.17 | $16.34 | -3.48% | 48,931,334 |
| Jun 26, 2023 | $16.46 | $16.93 | $16.25 | $16.93 | +2.86% | 74,378,310 |
| Jun 20, 2023 | $16.35 | $16.63 | $15.86 | $16.46 | -1.50% | 72,989,100 |
| Jun 12, 2023 | $16.92 | $17.14 | $16.33 | $16.71 | -1.71% | 76,745,350 |
| Jun 5, 2023 | $17.24 | $17.33 | $16.91 | $17.00 | -1.79% | 58,058,170 |
| May 30, 2023 | $16.93 | $17.54 | $16.59 | $17.31 | +1.88% | 51,182,980 |
| May 22, 2023 | $17.85 | $17.96 | $16.88 | $16.99 | -4.87% | 54,090,389 |
| May 15, 2023 | $19.24 | $19.45 | $17.52 | $17.86 | -6.88% | 82,390,602 |
| May 8, 2023 | $20.22 | $20.26 | $18.90 | $19.18 | -5.05% | 63,682,567 |
| May 1, 2023 | $19.36 | $20.75 | $18.92 | $20.20 | +6.09% | 96,665,090 |
| Apr 24, 2023 | $18.99 | $19.44 | $18.78 | $19.04 | -0.16% | 59,382,910 |
| Apr 17, 2023 | $19.41 | $19.73 | $18.84 | $19.07 | -3.05% | 75,071,280 |
| Apr 10, 2023 | $19.42 | $20.28 | $19.31 | $19.67 | -0.30% | 87,902,550 |
| Apr 3, 2023 | $18.67 | $20.05 | $18.48 | $19.73 | +6.25% | 87,127,890 |
| Mar 27, 2023 | $18.03 | $18.75 | $17.91 | $18.57 | +0.27% | 73,886,110 |
| Mar 20, 2023 | $18.26 | $18.67 | $17.48 | $18.52 | +2.21% | 97,544,720 |
| Mar 13, 2023 | $16.60 | $18.29 | $16.56 | $18.12 | +13.89% | 162,147,060 |
| Mar 6, 2023 | $16.43 | $16.48 | $15.48 | $15.91 | -3.69% | 87,648,640 |
| Feb 27, 2023 | $15.94 | $16.57 | $15.85 | $16.52 | +3.25% | 75,588,140 |
| Feb 21, 2023 | $16.73 | $16.80 | $15.80 | $16.00 | -4.42% | 68,106,380 |
| Feb 13, 2023 | $17.74 | $17.98 | $16.44 | $16.74 | -6.64% | 106,435,658 |
| Feb 6, 2023 | $18.21 | $18.69 | $17.61 | $17.93 | -2.13% | 73,025,950 |
| Jan 30, 2023 | $19.60 | $20.19 | $18.20 | $18.32 | -6.86% | 94,313,370 |
| Jan 23, 2023 | $18.72 | $19.83 | $18.65 | $19.67 | +3.69% | 108,923,430 |
| Jan 17, 2023 | $19.42 | $19.46 | $18.38 | $18.97 | -3.41% | 71,167,670 |
| Jan 9, 2023 | $19.22 | $19.82 | $18.85 | $19.64 | +3.15% | 79,624,430 |
| Jan 3, 2023 | $17.54 | $19.17 | $17.45 | $19.04 | +10.83% | 85,080,880 |
| Dec 27, 2022 | $17.46 | $17.93 | $17.04 | $17.18 | -1.21% | 45,721,492 |
| Dec 19, 2022 | $16.93 | $17.67 | $16.47 | $17.39 | +2.90% | 91,528,270 |
| Dec 12, 2022 | $16.49 | $17.64 | $16.28 | $16.90 | +1.93% | 105,345,230 |
| Dec 5, 2022 | $16.81 | $17.20 | $16.35 | $16.58 | -2.36% | 96,418,720 |
| Nov 28, 2022 | $16.05 | $17.34 | $15.50 | $16.98 | +5.99% | 117,219,530 |
| Nov 21, 2022 | $15.51 | $16.30 | $15.13 | $16.02 | +2.56% | 52,029,708 |
| Nov 14, 2022 | $16.33 | $16.45 | $15.35 | $15.62 | -4.99% | 85,474,720 |
| Nov 7, 2022 | $14.29 | $16.58 | $14.18 | $16.44 | +15.77% | 123,797,360 |
| Oct 31, 2022 | $15.14 | $15.50 | $13.01 | $14.20 | -7.25% | 172,124,150 |
| Oct 24, 2022 | $14.82 | $15.91 | $14.65 | $15.31 | +2.00% | 93,514,840 |
| Oct 17, 2022 | $14.55 | $15.10 | $14.35 | $15.01 | +6.00% | 96,685,920 |
| Oct 10, 2022 | $15.33 | $15.65 | $13.99 | $14.16 | -8.53% | 105,199,380 |
| Oct 3, 2022 | $15.70 | $16.49 | $15.44 | $15.48 | -0.13% | 139,353,230 |
| Sep 26, 2022 | $14.33 | $15.75 | $13.97 | $15.50 | +7.04% | 126,008,790 |
| Sep 19, 2022 | $15.11 | $15.52 | $14.26 | $14.48 | -5.36% | 109,787,150 |
| Sep 12, 2022 | $16.22 | $16.22 | $14.83 | $15.30 | -3.89% | 96,918,250 |
| Sep 6, 2022 | $15.00 | $15.97 | $14.71 | $15.92 | +6.85% | 73,883,190 |
| Aug 29, 2022 | $15.42 | $15.62 | $14.53 | $14.90 | -3.75% | 119,295,890 |
| Aug 22, 2022 | $15.88 | $16.70 | $15.37 | $15.48 | -3.67% | 103,011,990 |
| Aug 15, 2022 | $16.30 | $16.88 | $16.02 | $16.07 | -4.00% | 100,489,520 |
| Aug 8, 2022 | $16.06 | $16.84 | $15.95 | $16.74 | +7.31% | 104,893,000 |
| Aug 1, 2022 | $15.87 | $16.27 | $15.09 | $15.60 | -0.89% | 120,185,220 |
| Jul 25, 2022 | $15.33 | $15.98 | $14.80 | $15.74 | +2.67% | 120,693,100 |
| Jul 18, 2022 | $15.96 | $16.09 | $15.18 | $15.33 | -2.11% | 118,585,700 |
| Jul 11, 2022 | $17.01 | $17.27 | $15.27 | $15.66 | -8.85% | 137,926,130 |
| Jul 5, 2022 | $17.97 | $18.16 | $16.78 | $17.18 | -4.87% | 65,638,040 |
| Jun 27, 2022 | $18.83 | $19.15 | $17.33 | $18.06 | -3.83% | 91,699,830 |
| Jun 21, 2022 | $19.57 | $19.88 | $18.21 | $18.78 | -3.94% | 78,969,050 |
| Jun 13, 2022 | $20.42 | $20.59 | $19.05 | $19.55 | -7.04% | 123,143,990 |
| Jun 6, 2022 | $20.82 | $21.17 | $19.71 | $21.03 | +1.69% | 72,315,990 |
| May 31, 2022 | $20.72 | $21.08 | $20.23 | $20.68 | +0.39% | 58,694,590 |
| May 23, 2022 | $21.13 | $21.40 | $20.42 | $20.60 | -0.77% | 84,889,410 |
| May 16, 2022 | $20.41 | $20.91 | $19.73 | $20.76 | +1.62% | 92,240,950 |
| May 9, 2022 | $21.87 | $22.14 | $20.04 | $20.43 | -8.88% | 115,408,520 |
| May 2, 2022 | $21.75 | $23.42 | $21.52 | $22.42 | +0.49% | 94,463,320 |
| Apr 25, 2022 | $22.70 | $23.00 | $22.08 | $22.31 | -5.98% | 105,037,120 |
| Apr 18, 2022 | $25.52 | $25.99 | $23.48 | $23.73 | -5.83% | 98,375,990 |
| Apr 11, 2022 | $25.71 | $25.92 | $24.90 | $25.20 | -0.83% | 61,147,590 |
| Apr 4, 2022 | $25.09 | $25.49 | $24.33 | $25.41 | +1.88% | 83,872,190 |
| Mar 28, 2022 | $24.11 | $25.13 | $23.61 | $24.94 | +1.63% | 81,588,600 |
| Mar 21, 2022 | $23.90 | $24.96 | $23.84 | $24.54 | +2.81% | 89,293,250 |
| Mar 14, 2022 | $23.75 | $24.54 | $22.81 | $23.87 | -1.97% | 132,651,660 |
| Mar 7, 2022 | $24.37 | $26.07 | $23.40 | $24.35 | +0.62% | 192,547,560 |
| Feb 28, 2022 | $22.88 | $24.48 | $22.33 | $24.20 | +7.27% | 139,032,510 |
| Feb 22, 2022 | $23.16 | $23.59 | $22.01 | $22.56 | -2.51% | 129,549,880 |
| Feb 14, 2022 | $20.73 | $23.47 | $20.29 | $23.14 | +11.90% | 177,468,090 |
| Feb 7, 2022 | $19.34 | $20.87 | $19.20 | $20.68 | +7.76% | 85,894,880 |
| Jan 31, 2022 | $18.72 | $19.50 | $18.57 | $19.19 | +3.39% | 75,731,750 |
| Jan 24, 2022 | $19.24 | $19.72 | $18.26 | $18.56 | -4.03% | 104,724,800 |
| Jan 18, 2022 | $18.56 | $20.30 | $18.47 | $19.34 | +3.53% | 91,484,620 |
| Jan 10, 2022 | $18.06 | $19.29 | $18.04 | $18.68 | +3.20% | 77,858,610 |
| Jan 3, 2022 | $18.78 | $19.10 | $17.93 | $18.10 | -4.74% | 81,329,260 |
| Dec 27, 2021 | $18.50 | $19.08 | $18.22 | $19.00 | +2.32% | 67,201,220 |
| Dec 20, 2021 | $18.37 | $18.69 | $18.09 | $18.57 | +0.98% | 58,864,020 |
| Dec 13, 2021 | $18.00 | $18.85 | $17.27 | $18.39 | +2.45% | 115,909,670 |
| Dec 6, 2021 | $18.11 | $18.74 | $17.92 | $17.95 | -1.48% | 75,037,650 |
| Nov 29, 2021 | $19.05 | $19.76 | $17.83 | $18.22 | -5.99% | 104,880,230 |
| Nov 22, 2021 | $19.82 | $20.03 | $19.22 | $19.38 | -4.30% | 60,611,940 |
| Nov 15, 2021 | $20.75 | $21.19 | $20.15 | $20.25 | -2.41% | 85,368,090 |
| Nov 8, 2021 | $19.76 | $20.95 | $19.27 | $20.75 | +5.87% | 101,972,810 |
| Nov 1, 2021 | $18.37 | $19.60 | $18.19 | $19.60 | +6.70% | 91,297,940 |
| Oct 25, 2021 | $19.76 | $19.77 | $18.37 | $18.37 | -5.70% | 79,027,640 |
| Oct 18, 2021 | $19.08 | $20.05 | $18.90 | $19.48 | +1.83% | 67,206,963 |
| Oct 11, 2021 | $18.61 | $19.74 | $18.31 | $19.13 | +3.29% | 86,187,840 |
| Oct 4, 2021 | $17.99 | $19.07 | $17.81 | $18.52 | +2.95% | 81,451,910 |
| Sep 27, 2021 | $18.06 | $18.26 | $17.56 | $17.99 | -0.22% | 113,892,630 |
| Sep 20, 2021 | $18.23 | $18.85 | $18.03 | $18.03 | -1.80% | 91,507,740 |
| Sep 13, 2021 | $19.39 | $19.82 | $18.26 | $18.36 | -5.12% | 110,799,530 |
| Sep 7, 2021 | $20.15 | $20.16 | $19.35 | $19.35 | -4.68% | 70,735,200 |
| Aug 30, 2021 | $20.24 | $20.51 | $19.68 | $20.30 | +0.30% | 72,158,900 |
| Aug 23, 2021 | $19.58 | $20.34 | $19.32 | $20.24 | +5.25% | 69,553,397 |
| Aug 16, 2021 | $20.11 | $20.36 | $18.76 | $19.23 | -5.13% | 84,605,810 |
| Aug 9, 2021 | $20.49 | $20.83 | $19.84 | $20.27 | -2.55% | 91,932,520 |
| Aug 2, 2021 | $21.78 | $22.30 | $20.35 | $20.80 | -4.46% | 81,053,260 |
| Jul 26, 2021 | $20.66 | $21.99 | $20.57 | $21.77 | +5.53% | 59,336,760 |
| Jul 19, 2021 | $20.63 | $21.06 | $20.27 | $20.63 | -1.10% | 68,929,330 |
| Jul 12, 2021 | $21.00 | $21.65 | $20.71 | $20.86 | -1.28% | 68,825,000 |
| Jul 6, 2021 | $21.11 | $21.41 | $20.57 | $21.13 | +1.64% | 54,638,422 |
| Jun 28, 2021 | $20.92 | $21.04 | $20.29 | $20.79 | -0.48% | 58,747,970 |
| Jun 21, 2021 | $20.94 | $21.35 | $20.80 | $20.89 | +0.67% | 60,804,110 |
| Jun 14, 2021 | $22.88 | $23.26 | $20.74 | $20.75 | -10.68% | 112,977,960 |
| Jun 7, 2021 | $23.32 | $23.73 | $22.93 | $23.23 | -0.98% | 56,211,060 |
| Jun 1, 2021 | $24.13 | $24.37 | $23.13 | $23.46 | -2.57% | 61,725,259 |
| May 24, 2021 | $24.79 | $24.94 | $23.48 | $24.08 | -2.51% | 84,960,327 |
| May 17, 2021 | $24.28 | $25.37 | $23.99 | $24.70 | +2.83% | 100,865,340 |
| May 10, 2021 | $24.23 | $24.44 | $23.14 | $24.02 | +0.42% | 69,388,267 |
| May 3, 2021 | $21.58 | $24.16 | $21.52 | $23.92 | +12.56% | 101,160,326 |
| Apr 26, 2021 | $22.22 | $22.30 | $21.11 | $21.25 | -4.32% | 76,346,144 |
| Apr 19, 2021 | $22.27 | $22.86 | $21.98 | $22.21 | -0.09% | 68,961,720 |
| Apr 12, 2021 | $21.14 | $22.43 | $20.85 | $22.23 | +4.81% | 96,240,730 |
| Apr 5, 2021 | $20.83 | $21.27 | $20.35 | $21.21 | +4.12% | 84,055,250 |
| Mar 29, 2021 | $19.93 | $20.41 | $19.44 | $20.37 | +1.85% | 59,632,870 |
| Mar 22, 2021 | $20.74 | $20.88 | $19.51 | $20.00 | -4.58% | 90,844,460 |
| Mar 15, 2021 | $20.46 | $21.34 | $20.32 | $20.96 | +3.15% | 86,021,310 |
| Mar 8, 2021 | $19.83 | $20.44 | $19.31 | $20.32 | +2.42% | 77,621,180 |
| Mar 1, 2021 | $19.00 | $20.00 | $18.80 | $19.84 | +6.27% | 120,504,690 |
| Feb 22, 2021 | $20.00 | $20.60 | $18.64 | $18.67 | -5.61% | 128,349,970 |
| Feb 16, 2021 | $21.99 | $22.11 | $19.69 | $19.78 | -10.70% | 122,908,840 |
| Feb 8, 2021 | $22.63 | $22.70 | $21.71 | $22.15 | -0.81% | 62,832,160 |
| Feb 1, 2021 | $22.93 | $22.97 | $21.48 | $22.33 | -0.18% | 86,573,760 |
| Jan 25, 2021 | $23.60 | $23.76 | $21.88 | $22.37 | -4.69% | 108,325,960 |
| Jan 19, 2021 | $23.33 | $23.96 | $22.92 | $23.47 | +1.43% | 60,916,830 |
| Jan 11, 2021 | $23.53 | $23.91 | $23.11 | $23.14 | -3.46% | 92,876,560 |
| Jan 4, 2021 | $23.85 | $24.95 | $23.58 | $23.97 | +5.22% | 147,118,060 |
| Dec 28, 2020 | $23.52 | $23.54 | $22.70 | $22.78 | -0.52% | 64,745,020 |
| Dec 21, 2020 | $23.25 | $23.41 | $22.26 | $22.90 | -1.59% | 57,193,935 |
| Dec 14, 2020 | $22.90 | $24.04 | $22.40 | $23.27 | +1.62% | 83,094,790 |
| Dec 7, 2020 | $23.50 | $24.20 | $22.84 | $22.90 | -2.55% | 85,119,620 |
| Nov 30, 2020 | $22.49 | $24.21 | $22.36 | $23.50 | +3.57% | 104,054,470 |
| Nov 23, 2020 | $24.16 | $24.16 | $22.22 | $22.69 | -6.55% | 134,039,060 |
| Nov 16, 2020 | $25.80 | $26.03 | $24.01 | $24.28 | -6.22% | 99,808,850 |
| Nov 9, 2020 | $27.22 | $27.44 | $25.34 | $25.89 | -10.32% | 116,673,050 |
| Nov 2, 2020 | $27.00 | $29.60 | $26.52 | $28.87 | +8.01% | 86,057,850 |
| Oct 26, 2020 | $26.59 | $27.18 | $25.56 | $26.73 | -0.30% | 73,384,820 |
| Oct 19, 2020 | $27.82 | $27.97 | $26.55 | $26.81 | -2.76% | 61,669,889 |
| Oct 12, 2020 | $27.95 | $28.59 | $27.18 | $27.57 | -1.71% | 52,694,584 |
| Oct 5, 2020 | $28.01 | $28.74 | $26.88 | $28.05 | +0.57% | 75,448,970 |
| Sep 28, 2020 | $28.00 | $28.55 | $27.45 | $27.89 | +0.69% | 60,128,696 |
| Sep 21, 2020 | $28.40 | $28.69 | $26.83 | $27.70 | -4.12% | 86,050,313 |
| Sep 14, 2020 | $30.03 | $30.54 | $28.81 | $28.89 | -2.89% | 102,314,330 |
| Sep 8, 2020 | $28.53 | $30.87 | $28.25 | $29.75 | +2.41% | 66,971,470 |
| Aug 31, 2020 | $29.48 | $30.33 | $28.08 | $29.05 | -0.51% | 87,374,830 |
| Aug 24, 2020 | $29.78 | $29.90 | $28.12 | $29.20 | -0.38% | 94,247,940 |
| Aug 17, 2020 | $29.62 | $31.22 | $28.80 | $29.31 | +8.60% | 163,487,150 |
| Aug 10, 2020 | $29.33 | $29.93 | $25.87 | $26.99 | -6.51% | 101,806,600 |
| Aug 3, 2020 | $28.80 | $30.69 | $28.18 | $28.87 | -0.14% | 90,905,730 |
| Jul 27, 2020 | $29.50 | $30.20 | $27.52 | $28.91 | +1.65% | 107,223,350 |
| Jul 20, 2020 | $27.61 | $28.87 | $27.57 | $28.44 | +4.02% | 76,872,000 |
| Jul 13, 2020 | $27.49 | $27.66 | $25.95 | $27.34 | +0.85% | 66,308,150 |
| Jul 6, 2020 | $26.73 | $28.05 | $26.35 | $27.11 | +3.20% | 65,481,290 |
| Jun 29, 2020 | $26.00 | $27.04 | $25.76 | $26.27 | +1.55% | 54,127,950 |
| Jun 22, 2020 | $25.11 | $26.25 | $25.01 | $25.87 | +5.63% | 75,574,210 |
| Jun 15, 2020 | $23.50 | $24.91 | $23.09 | $24.49 | +1.74% | 73,160,297 |
| Jun 8, 2020 | $23.24 | $25.90 | $22.89 | $24.07 | +3.35% | 105,288,610 |
| Jun 1, 2020 | $24.10 | $24.83 | $22.13 | $23.29 | -2.96% | 106,050,050 |
| May 26, 2020 | $25.90 | $25.90 | $23.06 | $24.00 | -8.81% | 106,710,750 |
| May 18, 2020 | $28.08 | $28.36 | $25.61 | $26.32 | -6.13% | 84,685,270 |
| May 11, 2020 | $27.22 | $28.10 | $25.56 | $28.04 | +2.37% | 81,797,150 |
| May 4, 2020 | $27.30 | $28.29 | $26.41 | $27.39 | +1.71% | 79,402,280 |
| Apr 27, 2020 | $27.05 | $27.36 | $25.16 | $26.93 | -0.63% | 90,541,170 |
| Apr 20, 2020 | $24.31 | $28.50 | $24.05 | $27.10 | +10.43% | 114,927,150 |
| Apr 13, 2020 | $22.50 | $25.11 | $22.25 | $24.54 | +9.02% | 134,341,980 |
| Apr 6, 2020 | $20.50 | $22.57 | $19.86 | $22.51 | +12.83% | 77,325,810 |
| Mar 30, 2020 | $19.20 | $20.63 | $18.26 | $19.95 | +3.69% | 99,033,460 |
| Mar 23, 2020 | $16.40 | $20.18 | $16.37 | $19.24 | +21.16% | 146,056,540 |
| Mar 16, 2020 | $13.21 | $18.59 | $12.65 | $15.88 | +1.34% | 142,097,580 |
| Mar 9, 2020 | $20.51 | $20.90 | $15.06 | $15.67 | -26.19% | 133,385,720 |
| Mar 2, 2020 | $19.42 | $21.83 | $19.14 | $21.23 | +11.50% | 137,171,790 |
| Feb 24, 2020 | $22.50 | $22.57 | $18.03 | $19.04 | -11.19% | 143,295,520 |
| Feb 18, 2020 | $19.85 | $21.61 | $19.75 | $21.44 | +8.72% | 84,704,350 |
| Feb 10, 2020 | $18.26 | $19.73 | $18.16 | $19.72 | +8.41% | 65,846,831 |
| Feb 3, 2020 | $18.37 | $18.56 | $17.63 | $18.19 | -1.78% | 50,932,060 |
| Jan 27, 2020 | $19.00 | $19.17 | $17.85 | $18.52 | -1.02% | 70,750,409 |
| Jan 21, 2020 | $17.96 | $18.75 | $17.93 | $18.71 | +4.23% | 53,122,030 |
| Jan 13, 2020 | $17.77 | $18.21 | $17.26 | $17.95 | +0.56% | 48,905,781 |
| Jan 6, 2020 | $18.98 | $19.01 | $17.46 | $17.85 | -3.88% | 61,199,450 |
| Dec 30, 2019 | $18.41 | $18.96 | $18.33 | $18.57 | +1.09% | 39,638,997 |
| Dec 23, 2019 | $17.58 | $18.56 | $17.48 | $18.37 | +5.27% | 35,235,667 |
| Dec 16, 2019 | $17.68 | $18.00 | $17.24 | $17.45 | -0.74% | 50,942,185 |
| Dec 9, 2019 | $17.00 | $17.98 | $16.79 | $17.58 | +4.09% | 59,258,652 |
| Dec 2, 2019 | $16.76 | $17.79 | $16.73 | $16.89 | +0.54% | 55,593,968 |
| Nov 25, 2019 | $16.42 | $16.91 | $16.30 | $16.80 | +1.88% | 30,803,206 |
| Nov 18, 2019 | $16.55 | $17.22 | $16.47 | $16.49 | -0.48% | 49,716,121 |
| Nov 11, 2019 | $16.34 | $16.85 | $16.07 | $16.57 | +1.22% | 50,294,455 |
| Nov 4, 2019 | $16.92 | $17.16 | $16.13 | $16.37 | -3.76% | 73,938,730 |
| Oct 28, 2019 | $17.00 | $17.48 | $16.43 | $17.01 | -1.10% | 56,532,046 |
| Oct 21, 2019 | $17.18 | $17.63 | $16.43 | $17.20 | +0.06% | 56,568,775 |
| Oct 14, 2019 | $17.00 | $17.39 | $16.55 | $17.19 | +1.12% | 54,185,299 |
| Oct 7, 2019 | $17.63 | $18.21 | $16.95 | $17.00 | -4.23% | 61,328,664 |
| Sep 30, 2019 | $17.30 | $17.93 | $17.00 | $17.75 | +0.11% | 79,531,510 |
| Sep 23, 2019 | $18.55 | $18.85 | $17.55 | $17.73 | -3.80% | 65,447,559 |
| Sep 16, 2019 | $17.35 | $18.47 | $17.02 | $18.43 | +6.96% | 97,623,700 |
| Sep 9, 2019 | $17.91 | $18.12 | $16.93 | $17.23 | -3.58% | 99,506,190 |
| Sep 3, 2019 | $19.60 | $19.89 | $17.86 | $17.87 | -7.79% | 87,447,540 |
| Aug 26, 2019 | $19.25 | $20.07 | $19.03 | $19.38 | +1.25% | 86,352,330 |
| Aug 19, 2019 | $18.03 | $19.25 | $17.88 | $19.14 | +4.08% | 75,982,060 |
| Aug 12, 2019 | $18.52 | $18.66 | $17.49 | $18.39 | +1.38% | 92,310,840 |
| Aug 5, 2019 | $17.49 | $18.44 | $17.35 | $18.14 | +7.27% | 97,184,970 |
| Jul 29, 2019 | $17.16 | $17.31 | $15.83 | $16.91 | -0.88% | 99,122,560 |
| Jul 22, 2019 | $17.18 | $17.50 | $16.90 | $17.06 | -0.87% | 67,663,330 |
| Jul 15, 2019 | $16.57 | $17.48 | $15.95 | $17.21 | +4.24% | 89,046,680 |
| Jul 8, 2019 | $15.87 | $16.68 | $15.65 | $16.51 | +4.49% | 69,515,760 |
| Jul 1, 2019 | $15.20 | $15.88 | $14.85 | $15.80 | +0.19% | 67,663,650 |
| Jun 24, 2019 | $15.72 | $16.45 | $15.22 | $15.77 | +1.09% | 109,533,750 |
| Jun 17, 2019 | $13.89 | $15.71 | $13.81 | $15.60 | +12.23% | 113,747,090 |
| Jun 10, 2019 | $13.25 | $14.07 | $13.20 | $13.90 | +2.66% | 62,722,906 |
| Jun 3, 2019 | $12.59 | $13.70 | $12.57 | $13.54 | +9.02% | 95,239,350 |
| May 28, 2019 | $11.70 | $12.46 | $11.65 | $12.42 | +3.93% | 49,195,903 |
| May 20, 2019 | $12.20 | $12.36 | $11.75 | $11.95 | -2.21% | 55,672,383 |
| May 13, 2019 | $12.12 | $12.62 | $12.01 | $12.22 | +1.83% | 63,272,070 |
| May 6, 2019 | $12.63 | $13.01 | $12.00 | $12.00 | -4.69% | 59,070,968 |
| Apr 29, 2019 | $12.96 | $12.98 | $12.35 | $12.59 | -3.15% | 67,830,736 |
| Apr 22, 2019 | $13.28 | $13.28 | $12.62 | $13.00 | -1.66% | 46,295,166 |
| Apr 15, 2019 | $13.33 | $13.68 | $13.10 | $13.22 | -1.49% | 44,981,660 |
| Apr 8, 2019 | $13.72 | $13.96 | $13.32 | $13.42 | -0.52% | 51,020,427 |
| Apr 1, 2019 | $13.71 | $13.77 | $13.06 | $13.49 | -1.60% | 57,087,363 |
| Mar 25, 2019 | $13.75 | $14.54 | $13.69 | $13.71 | +0.29% | 88,016,060 |
| Mar 18, 2019 | $12.99 | $13.70 | $12.64 | $13.67 | +5.15% | 75,723,939 |
| Mar 11, 2019 | $13.26 | $13.49 | $12.92 | $13.00 | +0.54% | 88,115,760 |
| Mar 4, 2019 | $12.27 | $13.00 | $12.18 | $12.93 | +5.04% | 67,565,820 |
| Feb 25, 2019 | $13.07 | $13.12 | $12.22 | $12.31 | -5.60% | 93,781,270 |
| Feb 19, 2019 | $13.09 | $14.04 | $12.92 | $13.04 | +0.69% | 91,628,900 |
| Feb 11, 2019 | $13.51 | $13.72 | $12.63 | $12.95 | -4.92% | 71,517,103 |
| Feb 4, 2019 | $13.04 | $13.73 | $13.02 | $13.62 | +2.79% | 57,527,798 |
| Jan 28, 2019 | $12.39 | $13.40 | $12.30 | $13.25 | +8.16% | 81,199,280 |
| Jan 22, 2019 | $11.94 | $12.29 | $11.52 | $12.25 | +3.90% | 48,608,585 |
| Jan 14, 2019 | $12.58 | $12.63 | $11.65 | $11.79 | -5.23% | 64,517,417 |
| Jan 7, 2019 | $13.26 | $13.29 | $12.20 | $12.44 | -4.97% | 80,862,200 |
| Dec 31, 2018 | $13.00 | $13.69 | $12.66 | $13.09 | -0.23% | 75,158,390 |
| Dec 24, 2018 | $13.25 | $13.87 | $13.06 | $13.12 | 0.00% | 84,025,691 |
| Dec 17, 2018 | $13.64 | $14.04 | $12.84 | $13.12 | -3.95% | 140,792,260 |
| Dec 10, 2018 | $13.72 | $14.18 | $13.59 | $13.66 | -0.15% | 90,985,570 |
| Dec 3, 2018 | $12.95 | $13.80 | $12.70 | $13.68 | +7.29% | 76,046,100 |
| Nov 26, 2018 | $13.20 | $13.42 | $12.59 | $12.75 | -2.60% | 67,507,910 |
| Nov 19, 2018 | $13.07 | $13.55 | $12.83 | $13.09 | +0.38% | 52,013,273 |
| Nov 12, 2018 | $12.75 | $13.31 | $12.28 | $13.04 | +1.01% | 67,890,110 |
| Nov 5, 2018 | $13.17 | $13.46 | $12.68 | $12.91 | -1.97% | 58,295,428 |
| Oct 29, 2018 | $12.77 | $13.45 | $12.32 | $13.17 | +2.49% | 85,907,670 |
| Oct 22, 2018 | $13.17 | $14.10 | $12.51 | $12.85 | -2.50% | 116,857,370 |
| Oct 15, 2018 | $12.56 | $13.41 | $12.56 | $13.18 | +5.69% | 116,704,770 |
| Oct 8, 2018 | $11.25 | $12.75 | $11.09 | $12.47 | +8.72% | 119,667,550 |
| Oct 1, 2018 | $11.08 | $11.80 | $11.06 | $11.47 | +3.52% | 87,791,460 |
| Sep 24, 2018 | $10.96 | $11.64 | $10.72 | $11.08 | +5.83% | 146,372,590 |
| Sep 17, 2018 | $10.18 | $10.79 | $10.12 | $10.47 | +3.56% | 82,344,160 |
| Sep 10, 2018 | $10.01 | $10.33 | $9.53 | $10.11 | +0.60% | 55,617,407 |
| Sep 4, 2018 | $10.17 | $10.17 | $9.64 | $10.05 | -3.55% | 46,786,469 |
| Aug 27, 2018 | $10.51 | $10.80 | $10.34 | $10.42 | -0.38% | 61,864,582 |
| Aug 20, 2018 | $10.12 | $10.65 | $10.03 | $10.46 | +4.39% | 63,052,763 |
| Aug 13, 2018 | $10.79 | $10.82 | $9.72 | $10.02 | -7.48% | 86,597,650 |
| Aug 6, 2018 | $10.97 | $11.17 | $10.75 | $10.83 | -2.43% | 56,749,812 |
| Jul 30, 2018 | $11.16 | $11.31 | $10.85 | $11.10 | -1.16% | 65,164,990 |
| Jul 23, 2018 | $12.21 | $12.24 | $10.93 | $11.23 | -9.22% | 88,485,360 |
| Jul 16, 2018 | $12.91 | $12.96 | $12.23 | $12.37 | -4.18% | 50,002,210 |
| Jul 9, 2018 | $13.47 | $13.59 | $12.83 | $12.91 | -3.30% | 33,708,432 |
| Jul 2, 2018 | $13.03 | $13.57 | $12.99 | $13.35 | +1.68% | 29,191,410 |
| Jun 25, 2018 | $12.95 | $13.21 | $12.57 | $13.13 | +0.69% | 40,822,506 |
| Jun 18, 2018 | $12.79 | $13.09 | $12.72 | $13.04 | +1.80% | 30,420,581 |
| Jun 11, 2018 | $12.97 | $13.24 | $12.70 | $12.81 | -1.61% | 56,672,426 |
| Jun 4, 2018 | $13.12 | $13.16 | $12.81 | $13.02 | -0.46% | 34,630,620 |
| May 29, 2018 | $13.26 | $13.52 | $12.94 | $13.08 | -2.32% | 35,202,530 |
| May 21, 2018 | $13.13 | $13.62 | $13.02 | $13.39 | +1.75% | 33,892,801 |
| May 14, 2018 | $13.55 | $13.59 | $12.97 | $13.16 | -2.52% | 27,667,666 |
| May 7, 2018 | $13.47 | $13.67 | $13.02 | $13.50 | +0.22% | 43,112,040 |
| Apr 30, 2018 | $13.63 | $13.66 | $13.26 | $13.47 | -2.18% | 40,676,583 |
| Apr 23, 2018 | $13.00 | $13.80 | $12.77 | $13.77 | +4.56% | 60,160,275 |
| Apr 16, 2018 | $13.20 | $13.38 | $12.93 | $13.17 | +0.15% | 49,839,898 |
| Apr 9, 2018 | $12.69 | $13.27 | $12.49 | $13.15 | +3.62% | 56,535,686 |
| Apr 2, 2018 | $12.57 | $12.83 | $12.34 | $12.69 | +1.93% | 42,802,330 |
| Mar 26, 2018 | $12.60 | $12.79 | $12.23 | $12.45 | -0.40% | 42,840,893 |
| Mar 19, 2018 | $12.31 | $12.65 | $11.81 | $12.50 | +1.46% | 70,180,893 |
| Mar 12, 2018 | $11.87 | $12.35 | $11.83 | $12.32 | +4.23% | 67,245,740 |
| Mar 5, 2018 | $11.50 | $12.00 | $11.48 | $11.82 | +2.43% | 55,390,372 |
| Feb 26, 2018 | $12.20 | $12.28 | $11.07 | $11.54 | -5.25% | 107,783,770 |
| Feb 20, 2018 | $13.00 | $13.05 | $12.11 | $12.18 | -7.59% | 60,421,800 |
| Feb 12, 2018 | $13.14 | $13.85 | $13.00 | $13.18 | +0.92% | 72,376,618 |
| Feb 5, 2018 | $13.82 | $13.86 | $12.60 | $13.06 | -4.95% | 80,109,710 |
| Jan 29, 2018 | $14.64 | $14.65 | $13.68 | $13.74 | -6.85% | 57,677,009 |
| Jan 22, 2018 | $14.39 | $15.52 | $14.30 | $14.75 | +2.64% | 61,690,944 |
| Jan 16, 2018 | $15.31 | $15.38 | $14.25 | $14.37 | -4.96% | 59,163,673 |
| Jan 8, 2018 | $14.88 | $15.15 | $14.45 | $15.12 | +1.14% | 47,917,973 |
| Jan 2, 2018 | $14.65 | $15.27 | $14.61 | $14.95 | +3.32% | 45,793,003 |
| Dec 26, 2017 | $14.50 | $14.68 | $14.34 | $14.47 | 0.00% | 23,309,446 |
| Dec 18, 2017 | $14.15 | $14.54 | $14.14 | $14.47 | +2.92% | 36,831,744 |
| Dec 11, 2017 | $13.66 | $14.30 | $13.47 | $14.06 | +3.00% | 64,295,098 |
| Dec 4, 2017 | $14.03 | $14.05 | $13.28 | $13.65 | -2.99% | 55,239,901 |
| Nov 27, 2017 | $14.30 | $14.38 | $13.46 | $14.07 | -0.21% | 62,654,614 |
| Nov 20, 2017 | $14.03 | $14.33 | $13.88 | $14.10 | +0.21% | 32,745,653 |
| Nov 13, 2017 | $13.97 | $14.18 | $13.84 | $14.07 | +0.64% | 42,482,487 |
| Nov 6, 2017 | $14.05 | $14.15 | $13.90 | $13.98 | -0.14% | 39,149,478 |
| Oct 30, 2017 | $14.66 | $14.88 | $13.81 | $14.00 | -4.63% | 57,407,645 |
| Oct 23, 2017 | $15.94 | $16.22 | $14.45 | $14.68 | -8.42% | 79,239,656 |
| Oct 16, 2017 | $16.68 | $16.69 | $15.93 | $16.03 | -3.84% | 41,054,074 |
| Oct 9, 2017 | $16.67 | $16.84 | $16.51 | $16.67 | +0.48% | 28,792,534 |
| Oct 2, 2017 | $16.03 | $16.65 | $15.95 | $16.59 | +3.11% | 32,624,256 |
| Sep 25, 2017 | $16.34 | $16.62 | $16.06 | $16.09 | -1.65% | 35,039,739 |
| Sep 18, 2017 | $17.03 | $17.14 | $16.16 | $16.36 | -5.43% | 43,064,981 |
| Sep 11, 2017 | $17.52 | $17.76 | $16.87 | $17.30 | -2.86% | 47,302,555 |
| Sep 5, 2017 | $18.29 | $18.35 | $17.63 | $17.81 | -1.66% | 46,039,280 |
| Aug 28, 2017 | $17.25 | $18.18 | $17.19 | $18.11 | +5.66% | 54,109,796 |
| Aug 21, 2017 | $16.71 | $17.23 | $16.71 | $17.14 | +3.00% | 33,490,813 |
| Aug 14, 2017 | $16.71 | $17.27 | $16.39 | $16.64 | -2.35% | 43,782,900 |
| Aug 7, 2017 | $16.64 | $17.18 | $16.34 | $17.04 | +2.59% | 51,626,546 |
| Jul 31, 2017 | $16.81 | $17.41 | $16.53 | $16.61 | -1.54% | 58,930,300 |
| Jul 24, 2017 | $16.23 | $17.12 | $15.40 | $16.87 | +4.20% | 91,511,680 |
| Jul 17, 2017 | $16.14 | $16.47 | $16.02 | $16.19 | +1.25% | 41,751,110 |
| Jul 10, 2017 | $15.28 | $16.16 | $15.25 | $15.99 | +4.17% | 46,145,683 |
| Jul 3, 2017 | $15.58 | $15.98 | $15.28 | $15.35 | -3.52% | 42,475,112 |
| Jun 26, 2017 | $16.29 | $16.59 | $15.70 | $15.91 | -3.46% | 45,041,677 |
| Jun 19, 2017 | $15.61 | $16.50 | $15.51 | $16.48 | +5.04% | 44,321,959 |
| Jun 12, 2017 | $16.24 | $16.59 | $15.53 | $15.69 | -3.86% | 67,162,850 |
| Jun 5, 2017 | $16.24 | $17.04 | $16.05 | $16.32 | +0.74% | 61,133,624 |
| May 30, 2017 | $16.35 | $16.71 | $16.20 | $16.20 | -1.10% | 47,052,929 |
| May 22, 2017 | $16.80 | $17.09 | $16.22 | $16.38 | -1.62% | 59,831,420 |
| May 15, 2017 | $17.08 | $17.38 | $16.50 | $16.65 | -1.30% | 67,241,235 |
| May 8, 2017 | $16.23 | $16.95 | $15.98 | $16.87 | +4.46% | 58,473,960 |
| May 1, 2017 | $16.59 | $16.78 | $15.86 | $16.15 | -3.41% | 68,435,780 |
| Apr 24, 2017 | $18.92 | $19.26 | $16.57 | $16.72 | -13.05% | 126,983,930 |
| Apr 17, 2017 | $19.88 | $20.04 | $18.78 | $19.23 | -3.03% | 58,317,830 |
| Apr 10, 2017 | $19.10 | $20.37 | $18.89 | $19.83 | +3.61% | 57,232,226 |
| Apr 3, 2017 | $18.95 | $19.71 | $18.92 | $19.14 | +0.79% | 43,374,598 |
| Mar 27, 2017 | $19.62 | $19.77 | $18.69 | $18.99 | -1.15% | 46,148,039 |
| Mar 20, 2017 | $18.93 | $19.77 | $18.82 | $19.21 | +1.91% | 49,925,993 |
| Mar 13, 2017 | $18.38 | $19.50 | $17.70 | $18.85 | +3.57% | 76,882,539 |
| Mar 6, 2017 | $18.21 | $18.29 | $17.35 | $18.20 | -0.22% | 61,670,813 |
| Feb 27, 2017 | $19.59 | $20.14 | $17.76 | $18.24 | -6.65% | 124,203,140 |
| Feb 21, 2017 | $19.98 | $20.26 | $19.51 | $19.54 | -3.12% | 54,574,010 |
| Feb 13, 2017 | $19.29 | $20.78 | $18.84 | $20.17 | +3.49% | 90,423,770 |
| Feb 6, 2017 | $19.17 | $19.65 | $18.80 | $19.49 | +2.96% | 67,968,100 |
| Jan 30, 2017 | $17.91 | $19.18 | $17.84 | $18.93 | +6.41% | 85,435,500 |
| Jan 23, 2017 | $17.40 | $18.35 | $17.21 | $17.79 | +3.97% | 99,623,460 |
| Jan 17, 2017 | $17.60 | $17.71 | $16.55 | $17.11 | +1.42% | 69,066,470 |
| Jan 9, 2017 | $17.28 | $17.30 | $16.14 | $16.87 | -0.35% | 88,800,210 |
| Jan 3, 2017 | $16.00 | $17.50 | $15.87 | $16.93 | +5.94% | 76,956,180 |
| Dec 27, 2016 | $14.71 | $16.84 | $14.61 | $15.98 | +9.83% | 77,844,280 |
| Dec 19, 2016 | $14.26 | $14.60 | $13.94 | $14.55 | +1.89% | 64,041,760 |
| Dec 12, 2016 | $15.58 | $16.14 | $13.81 | $14.28 | -7.57% | 131,019,840 |
| Dec 5, 2016 | $15.35 | $15.99 | $15.16 | $15.45 | -1.34% | 83,593,080 |
| Nov 28, 2016 | $15.09 | $15.86 | $14.71 | $15.66 | +6.10% | 90,578,120 |
| Nov 21, 2016 | $15.55 | $15.64 | $14.35 | $14.76 | -3.47% | 54,330,110 |
| Nov 14, 2016 | $14.56 | $15.96 | $13.95 | $15.29 | – | 110,297,110 |
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% |