Bank of America Corp (BAC.PB) stock
BAC.PBNYSENational Commercial BanksFiscal year ends December 31Also trades as BAC, BAC.PE, BAC.PK, BAC.PL, BAC.PM, BAC.PN, BAC.PO, BAC.PP, BAC.PQ, BAC.PS, BACRP, BML.PG, BML.PH, BML.PJ, BML.PL, MER.PK
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 12/303% below fair value
$21.44+0.00 (0.00%)
Close on Nov 2, 2026Market cap $346.63BP/E 11.8Yield 2.18%
Price history
Bank of America share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$21.44
0.00% on the day
52-week range
$21.41 – $25.55
-16.1% from the high
Change over 52 weeks
-15.5%
From $25.37 on Oct 31, 2025
Average volume
154,952
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $21.51 | $21.59 | $21.44 | $21.44 | 0.00% | 309,585 |
| Oct 26, 2026 | $22.06 | $22.53 | $21.41 | $21.44 | -2.81% | 1,111,951 |
| Oct 19, 2026 | $22.58 | $22.59 | $21.96 | $22.06 | -2.09% | 1,565,509 |
| Oct 12, 2026 | $22.00 | $22.71 | $21.90 | $22.53 | +2.27% | 896,339 |
| Oct 5, 2026 | $22.26 | $22.46 | $21.80 | $22.03 | -1.65% | 757,101 |
| Sep 28, 2026 | $22.55 | $22.79 | $22.10 | $22.40 | -1.75% | 1,301,574 |
| Sep 21, 2026 | $23.23 | $23.30 | $22.65 | $22.80 | -1.68% | 1,033,273 |
| Sep 14, 2026 | $23.41 | $23.68 | $22.91 | $23.19 | -1.40% | 1,080,701 |
| Sep 8, 2026 | $23.61 | $23.72 | $23.25 | $23.52 | -0.42% | 668,803 |
| Aug 31, 2026 | $24.25 | $24.37 | $23.56 | $23.62 | -2.88% | 1,175,182 |
| Aug 24, 2026 | $24.31 | $24.54 | $24.30 | $24.32 | -0.04% | 386,124 |
| Aug 17, 2026 | $24.76 | $24.76 | $24.27 | $24.33 | -1.60% | 634,931 |
| Aug 10, 2026 | $24.61 | $24.74 | $24.53 | $24.73 | +0.34% | 390,887 |
| Aug 3, 2026 | $24.60 | $24.71 | $24.56 | $24.64 | +0.24% | 472,182 |
| Jul 27, 2026 | $24.93 | $24.99 | $24.55 | $24.58 | -1.13% | 457,944 |
| Jul 20, 2026 | $25.01 | $25.05 | $24.83 | $24.86 | -0.68% | 376,862 |
| Jul 13, 2026 | $25.02 | $25.06 | $24.89 | $25.03 | -0.04% | 478,449 |
| Jul 6, 2026 | $25.08 | $25.08 | $24.89 | $25.04 | 0.00% | 369,407 |
| Jun 29, 2026 | $25.00 | $25.15 | $24.91 | $25.04 | +0.28% | 419,682 |
| Jun 22, 2026 | $25.16 | $25.16 | $24.88 | $24.97 | -0.76% | 372,020 |
| Jun 15, 2026 | $25.00 | $25.35 | $25.00 | $25.16 | +0.76% | 413,588 |
| Jun 8, 2026 | $24.89 | $25.09 | $24.73 | $24.97 | +0.44% | 745,104 |
| Jun 1, 2026 | $24.94 | $24.99 | $24.80 | $24.86 | -0.32% | 491,791 |
| May 26, 2026 | $24.68 | $24.99 | $24.62 | $24.94 | +1.34% | 476,403 |
| May 18, 2026 | $24.91 | $24.92 | $24.52 | $24.61 | -0.93% | 618,145 |
| May 11, 2026 | $25.08 | $25.08 | $24.84 | $24.84 | -0.96% | 420,851 |
| May 4, 2026 | $24.95 | $25.08 | $24.86 | $25.08 | +0.36% | 464,927 |
| Apr 27, 2026 | $25.33 | $25.42 | $24.95 | $24.99 | -1.34% | 348,665 |
| Apr 20, 2026 | $25.32 | $25.39 | $25.26 | $25.33 | -0.24% | 241,456 |
| Apr 13, 2026 | $25.13 | $25.39 | $25.13 | $25.39 | +0.87% | 257,882 |
| Apr 6, 2026 | $24.93 | $25.24 | $24.93 | $25.17 | +0.80% | 224,220 |
| Mar 30, 2026 | $24.69 | $24.99 | $24.62 | $24.97 | +1.42% | 345,683 |
| Mar 23, 2026 | $24.79 | $25.08 | $24.62 | $24.62 | -0.40% | 413,449 |
| Mar 16, 2026 | $25.01 | $25.04 | $24.67 | $24.72 | -0.80% | 485,751 |
| Mar 9, 2026 | $25.11 | $25.20 | $24.92 | $24.92 | -0.84% | 329,958 |
| Mar 2, 2026 | $25.22 | $25.34 | $25.10 | $25.13 | -0.55% | 256,123 |
| Feb 23, 2026 | $25.24 | $25.31 | $25.12 | $25.27 | +0.32% | 259,501 |
| Feb 17, 2026 | $25.16 | $25.27 | $25.13 | $25.19 | +0.20% | 429,491 |
| Feb 9, 2026 | $25.07 | $25.15 | $25.05 | $25.14 | +0.32% | 253,737 |
| Feb 2, 2026 | $25.13 | $25.17 | $25.02 | $25.06 | -0.44% | 306,629 |
| Jan 26, 2026 | $25.52 | $25.55 | $25.03 | $25.17 | -1.33% | 381,623 |
| Jan 20, 2026 | $25.36 | $25.55 | $25.25 | $25.51 | +0.28% | 376,121 |
| Jan 12, 2026 | $25.29 | $25.46 | $25.19 | $25.44 | +0.51% | 541,998 |
| Jan 5, 2026 | $25.31 | $25.40 | $25.24 | $25.31 | +0.08% | 456,639 |
| Dec 29, 2025 | $25.07 | $25.29 | $25.02 | $25.29 | +0.88% | 273,446 |
| Dec 22, 2025 | $25.17 | $25.17 | $24.96 | $25.07 | -0.40% | 256,687 |
| Dec 15, 2025 | $25.09 | $25.21 | $25.02 | $25.17 | +0.36% | 286,287 |
| Dec 8, 2025 | $25.05 | $25.17 | $25.00 | $25.08 | +0.06% | 350,576 |
| Dec 1, 2025 | $25.15 | $25.18 | $25.00 | $25.07 | -0.46% | 279,623 |
| Nov 24, 2025 | $25.02 | $25.24 | $25.01 | $25.18 | +0.76% | 214,849 |
| Nov 17, 2025 | $25.17 | $25.20 | $24.90 | $24.99 | -0.40% | 471,895 |
| Nov 10, 2025 | $25.22 | $25.34 | $25.05 | $25.09 | -0.44% | 280,361 |
| Nov 3, 2025 | $25.35 | $25.42 | $25.13 | $25.20 | -0.67% | 291,753 |
| Oct 27, 2025 | $25.66 | $25.67 | $25.30 | $25.37 | -0.94% | 449,909 |
| Oct 20, 2025 | $25.52 | $25.78 | $25.52 | $25.61 | +0.35% | 292,521 |
| Oct 13, 2025 | $25.47 | $25.54 | $25.41 | $25.52 | +0.47% | 230,740 |
| Oct 6, 2025 | $25.33 | $25.53 | $25.33 | $25.40 | +0.28% | 274,746 |
| Sep 29, 2025 | $25.31 | $25.47 | $25.23 | $25.33 | +0.08% | 302,457 |
| Sep 22, 2025 | $25.51 | $25.51 | $25.25 | $25.31 | -0.71% | 330,712 |
| Sep 15, 2025 | $25.56 | $25.58 | $25.40 | $25.49 | -0.14% | 289,413 |
| Sep 8, 2025 | $25.55 | $25.61 | $25.41 | $25.53 | +0.02% | 352,728 |
| Sep 2, 2025 | $25.19 | $25.54 | $25.17 | $25.52 | +1.11% | 226,034 |
| Aug 25, 2025 | $25.32 | $25.35 | $25.21 | $25.24 | -0.39% | 311,830 |
| Aug 18, 2025 | $25.23 | $25.38 | $25.18 | $25.34 | +0.56% | 400,666 |
| Aug 11, 2025 | $25.05 | $25.23 | $25.01 | $25.20 | +0.64% | 580,727 |
| Aug 4, 2025 | $25.00 | $25.12 | $24.93 | $25.04 | +0.52% | 449,088 |
| Jul 28, 2025 | $25.25 | $25.30 | $24.85 | $24.91 | -1.19% | 328,844 |
| Jul 21, 2025 | $25.16 | $25.30 | $25.13 | $25.21 | +0.04% | 217,187 |
| Jul 14, 2025 | $25.18 | $25.21 | $24.94 | $25.20 | 0.00% | 414,061 |
| Jul 7, 2025 | $25.15 | $25.36 | $25.06 | $25.20 | +0.12% | 291,456 |
| Jun 30, 2025 | $24.80 | $25.27 | $24.77 | $25.17 | +1.57% | 1,123,892 |
| Jun 23, 2025 | $24.77 | $24.94 | $24.76 | $24.78 | +0.08% | 752,165 |
| Jun 16, 2025 | $24.50 | $24.82 | $24.38 | $24.76 | +1.06% | 455,740 |
| Jun 9, 2025 | $24.46 | $24.70 | $24.40 | $24.50 | +0.29% | 734,760 |
| Jun 2, 2025 | $24.15 | $24.56 | $24.11 | $24.43 | +1.16% | 613,487 |
| May 27, 2025 | $24.22 | $24.35 | $24.04 | $24.15 | -0.04% | 1,160,448 |
| May 19, 2025 | $24.41 | $24.62 | $24.06 | $24.16 | -1.39% | 551,804 |
| May 12, 2025 | $24.70 | $24.70 | $24.23 | $24.50 | -0.28% | 563,022 |
| May 5, 2025 | $24.45 | $24.67 | $24.35 | $24.57 | +0.49% | 426,191 |
| Apr 28, 2025 | $24.87 | $25.05 | $24.29 | $24.45 | -1.69% | 566,013 |
| Apr 21, 2025 | $24.54 | $24.97 | $24.35 | $24.87 | +1.10% | 494,211 |
| Apr 14, 2025 | $24.38 | $24.63 | $24.26 | $24.60 | +1.82% | 505,469 |
| Apr 7, 2025 | $24.70 | $24.87 | $24.16 | $24.16 | -2.66% | 716,067 |
| Mar 31, 2025 | $25.02 | $25.06 | $24.50 | $24.82 | -0.76% | 888,650 |
| Mar 24, 2025 | $25.21 | $25.22 | $25.01 | $25.01 | -0.68% | 277,598 |
| Mar 17, 2025 | $25.17 | $25.23 | $25.07 | $25.18 | +0.12% | 229,832 |
| Mar 10, 2025 | $25.02 | $25.18 | $24.99 | $25.15 | +0.52% | 288,465 |
| Mar 3, 2025 | $25.31 | $25.31 | $25.00 | $25.02 | -1.22% | 401,671 |
| Feb 24, 2025 | $25.19 | $25.37 | $25.15 | $25.33 | +0.68% | 292,635 |
| Feb 18, 2025 | $25.26 | $25.28 | $25.13 | $25.16 | -0.32% | 231,237 |
| Feb 10, 2025 | $25.10 | $25.28 | $24.98 | $25.24 | +0.64% | 290,373 |
| Feb 3, 2025 | $24.96 | $25.17 | $24.94 | $25.08 | +0.20% | 453,509 |
| Jan 27, 2025 | $25.43 | $25.54 | $25.02 | $25.03 | -1.65% | 410,308 |
| Jan 21, 2025 | $25.47 | $25.53 | $25.37 | $25.45 | +0.16% | 439,319 |
| Jan 13, 2025 | $24.99 | $25.43 | $24.86 | $25.41 | +1.68% | 613,573 |
| Jan 6, 2025 | $25.37 | $25.40 | $24.96 | $24.99 | -1.54% | 358,217 |
| Dec 30, 2024 | $24.96 | $25.46 | $24.96 | $25.38 | +1.48% | 642,803 |
| Dec 23, 2024 | $25.10 | $25.13 | $24.98 | $25.01 | -0.08% | 259,389 |
| Dec 16, 2024 | $25.05 | $25.12 | $24.88 | $25.03 | -0.08% | 495,793 |
| Dec 9, 2024 | $25.11 | $25.19 | $24.95 | $25.05 | -0.32% | 344,250 |
| Dec 2, 2024 | $25.17 | $25.27 | $25.08 | $25.13 | -0.51% | 272,678 |
| Nov 25, 2024 | $25.21 | $25.27 | $25.06 | $25.26 | +0.36% | 203,332 |
| Nov 18, 2024 | $25.22 | $25.30 | $25.05 | $25.17 | -0.04% | 339,872 |
| Nov 11, 2024 | $25.28 | $25.43 | $25.05 | $25.18 | -0.63% | 261,573 |
| Nov 4, 2024 | $25.23 | $25.45 | $25.05 | $25.34 | +0.88% | 321,663 |
| Oct 28, 2024 | $25.53 | $25.62 | $25.05 | $25.12 | -1.61% | 414,528 |
| Oct 21, 2024 | $25.34 | $25.63 | $25.24 | $25.53 | +0.75% | 421,942 |
| Oct 14, 2024 | $25.32 | $25.44 | $25.30 | $25.34 | -0.04% | 274,423 |
| Oct 7, 2024 | $25.26 | $25.36 | $25.18 | $25.35 | +0.29% | 210,503 |
| Sep 30, 2024 | $25.36 | $25.44 | $25.14 | $25.28 | -0.68% | 601,934 |
| Sep 23, 2024 | $25.47 | $25.49 | $25.31 | $25.45 | -0.16% | 262,038 |
| Sep 16, 2024 | $25.45 | $25.59 | $25.38 | $25.49 | 0.00% | 237,779 |
| Sep 9, 2024 | $25.26 | $25.49 | $25.22 | $25.49 | +1.23% | 247,112 |
| Sep 3, 2024 | $25.17 | $25.35 | $25.12 | $25.18 | -0.04% | 168,078 |
| Aug 26, 2024 | $25.19 | $25.21 | $25.05 | $25.19 | +0.08% | 272,171 |
| Aug 19, 2024 | $25.24 | $25.25 | $25.08 | $25.17 | -0.08% | 248,109 |
| Aug 12, 2024 | $25.10 | $25.25 | $25.04 | $25.19 | +0.16% | 341,937 |
| Aug 5, 2024 | $24.96 | $25.15 | $24.77 | $25.15 | +0.32% | 394,568 |
| Jul 29, 2024 | $25.24 | $25.35 | $24.90 | $25.07 | -0.48% | 347,045 |
| Jul 22, 2024 | $25.18 | $25.26 | $25.12 | $25.19 | 0.00% | 325,312 |
| Jul 15, 2024 | $25.26 | $25.27 | $25.14 | $25.19 | -0.28% | 213,984 |
| Jul 8, 2024 | $25.18 | $25.33 | $25.10 | $25.26 | +0.32% | 276,674 |
| Jul 1, 2024 | $25.03 | $25.19 | $24.95 | $25.18 | +0.88% | 195,512 |
| Jun 24, 2024 | $25.03 | $25.12 | $24.96 | $24.96 | -0.16% | 248,599 |
| Jun 17, 2024 | $25.01 | $25.09 | $24.96 | $25.00 | -0.08% | 318,829 |
| Jun 10, 2024 | $25.05 | $25.15 | $24.90 | $25.02 | -0.20% | 412,858 |
| Jun 3, 2024 | $25.09 | $25.15 | $25.03 | $25.07 | -0.08% | 208,435 |
| May 28, 2024 | $25.05 | $25.14 | $24.89 | $25.09 | +0.24% | 248,566 |
| May 20, 2024 | $25.03 | $25.18 | $24.81 | $25.03 | -0.24% | 348,343 |
| May 13, 2024 | $25.03 | $25.18 | $24.84 | $25.09 | +0.48% | 337,864 |
| May 6, 2024 | $25.08 | $25.18 | $24.81 | $24.97 | -0.44% | 426,517 |
| Apr 29, 2024 | $25.15 | $25.27 | $24.63 | $25.08 | -0.52% | 380,326 |
| Apr 22, 2024 | $24.99 | $25.38 | $24.99 | $25.21 | +0.92% | 236,027 |
| Apr 15, 2024 | $25.20 | $25.22 | $24.75 | $24.98 | -0.75% | 354,366 |
| Apr 8, 2024 | $25.34 | $25.41 | $25.14 | $25.17 | -0.87% | 477,633 |
| Apr 1, 2024 | $25.14 | $25.45 | $25.06 | $25.39 | +1.07% | 470,852 |
| Mar 25, 2024 | $25.16 | $25.30 | $25.11 | $25.12 | -0.28% | 237,862 |
| Mar 18, 2024 | $25.07 | $25.24 | $25.02 | $25.19 | +0.72% | 370,943 |
| Mar 11, 2024 | $25.06 | $25.11 | $24.95 | $25.01 | -0.28% | 462,621 |
| Mar 4, 2024 | $24.95 | $25.15 | $24.93 | $25.08 | +0.52% | 304,008 |
| Feb 26, 2024 | $25.09 | $25.16 | $24.91 | $24.95 | -0.76% | 542,292 |
| Feb 20, 2024 | $25.07 | $25.19 | $25.04 | $25.14 | +0.14% | 235,814 |
| Feb 12, 2024 | $25.18 | $25.27 | $25.02 | $25.11 | -0.53% | 354,775 |
| Feb 5, 2024 | $25.15 | $25.24 | $25.00 | $25.24 | 0.00% | 195,489 |
| Jan 29, 2024 | $25.30 | $25.48 | $24.97 | $25.24 | -0.16% | 479,528 |
| Jan 22, 2024 | $25.21 | $25.34 | $25.14 | $25.28 | +0.32% | 321,205 |
| Jan 16, 2024 | $25.17 | $25.21 | $24.95 | $25.20 | -0.16% | 228,205 |
| Jan 8, 2024 | $25.02 | $25.24 | $25.01 | $25.24 | +1.00% | 239,281 |
| Jan 2, 2024 | $24.78 | $25.17 | $24.70 | $24.99 | +0.68% | 310,021 |
| Dec 26, 2023 | $25.14 | $25.14 | $24.82 | $24.82 | -1.00% | 580,614 |
| Dec 18, 2023 | $25.21 | $25.25 | $24.95 | $25.07 | -0.79% | 581,366 |
| Dec 11, 2023 | $24.80 | $25.30 | $24.64 | $25.27 | +1.85% | 605,826 |
| Dec 4, 2023 | $24.68 | $24.95 | $24.56 | $24.81 | +0.08% | 465,600 |
| Nov 27, 2023 | $24.37 | $24.84 | $24.30 | $24.79 | +2.02% | 906,837 |
| Nov 20, 2023 | $24.44 | $24.55 | $24.11 | $24.30 | -0.41% | 388,178 |
| Nov 13, 2023 | $23.56 | $24.58 | $23.52 | $24.40 | +3.21% | 666,944 |
| Nov 6, 2023 | $24.03 | $24.03 | $23.40 | $23.64 | -1.70% | 515,691 |
| Oct 30, 2023 | $22.99 | $24.06 | $22.30 | $24.05 | +4.66% | 1,108,092 |
| Oct 23, 2023 | $23.16 | $23.41 | $22.98 | $22.98 | -1.08% | 512,465 |
| Oct 16, 2023 | $23.43 | $23.56 | $22.88 | $23.23 | -1.23% | 667,852 |
| Oct 9, 2023 | $23.23 | $23.89 | $23.23 | $23.52 | +1.12% | 952,431 |
| Oct 2, 2023 | $24.08 | $24.10 | $23.17 | $23.26 | -3.37% | 634,800 |
| Sep 25, 2023 | $24.36 | $24.55 | $24.03 | $24.07 | -1.67% | 635,531 |
| Sep 18, 2023 | $24.70 | $24.84 | $24.31 | $24.48 | -1.09% | 435,460 |
| Sep 11, 2023 | $24.72 | $24.84 | $24.55 | $24.75 | +0.20% | 528,347 |
| Sep 5, 2023 | $24.53 | $24.77 | $24.50 | $24.70 | +0.53% | 365,836 |
| Aug 28, 2023 | $24.52 | $24.78 | $24.47 | $24.57 | +0.35% | 376,861 |
| Aug 21, 2023 | $24.40 | $24.60 | $24.28 | $24.49 | +0.27% | 415,555 |
| Aug 14, 2023 | $24.80 | $24.86 | $24.42 | $24.42 | -1.29% | 462,579 |
| Aug 7, 2023 | $24.79 | $24.92 | $24.70 | $24.74 | +0.16% | 444,087 |
| Jul 31, 2023 | $24.81 | $24.94 | $24.60 | $24.70 | -1.63% | 426,287 |
| Jul 24, 2023 | $25.13 | $25.28 | $25.01 | $25.11 | +0.08% | 322,087 |
| Jul 17, 2023 | $24.96 | $25.16 | $24.84 | $25.09 | +0.48% | 269,388 |
| Jul 10, 2023 | $24.95 | $25.17 | $24.93 | $24.97 | +0.08% | 418,113 |
| Jul 3, 2023 | $25.05 | $25.24 | $24.83 | $24.95 | -0.12% | 385,295 |
| Jun 26, 2023 | $24.80 | $25.05 | $24.78 | $24.98 | +0.60% | 443,900 |
| Jun 20, 2023 | $24.90 | $24.90 | $24.69 | $24.83 | -0.32% | 269,920 |
| Jun 12, 2023 | $24.86 | $24.94 | $24.70 | $24.91 | +0.36% | 418,182 |
| Jun 5, 2023 | $24.90 | $24.98 | $24.70 | $24.82 | -0.20% | 399,217 |
| May 30, 2023 | $24.92 | $24.97 | $24.66 | $24.87 | +0.28% | 397,804 |
| May 22, 2023 | $24.78 | $24.92 | $24.67 | $24.80 | +0.09% | 276,674 |
| May 15, 2023 | $24.69 | $24.85 | $24.36 | $24.78 | +0.52% | 370,642 |
| May 8, 2023 | $24.75 | $24.83 | $24.37 | $24.65 | -0.32% | 345,256 |
| May 1, 2023 | $24.92 | $24.95 | $24.22 | $24.73 | -0.68% | 608,269 |
| Apr 24, 2023 | $25.19 | $25.26 | $24.73 | $24.90 | -1.23% | 582,674 |
| Apr 17, 2023 | $25.24 | $25.31 | $25.05 | $25.21 | +0.08% | 317,237 |
| Apr 10, 2023 | $25.06 | $25.28 | $25.00 | $25.19 | +0.28% | 300,272 |
| Apr 3, 2023 | $24.71 | $25.16 | $24.60 | $25.12 | +2.07% | 359,673 |
| Mar 27, 2023 | $24.70 | $24.99 | $24.55 | $24.61 | +0.20% | 920,653 |
| Mar 20, 2023 | $24.55 | $24.84 | $24.22 | $24.56 | +0.53% | 513,038 |
| Mar 13, 2023 | $24.35 | $24.95 | $24.17 | $24.43 | -1.09% | 848,863 |
| Mar 6, 2023 | $25.01 | $25.05 | $24.52 | $24.70 | -1.24% | 480,834 |
| Feb 27, 2023 | $25.09 | $25.20 | $24.81 | $25.01 | -0.16% | 384,964 |
| Feb 21, 2023 | $24.92 | $25.12 | $24.75 | $25.05 | +0.20% | 573,261 |
| Feb 13, 2023 | $24.95 | $25.09 | $24.92 | $25.00 | +0.08% | 313,472 |
| Feb 6, 2023 | $25.00 | $25.15 | $24.88 | $24.98 | -0.12% | 414,730 |
| Jan 30, 2023 | $25.29 | $25.36 | $24.91 | $25.01 | -1.15% | 777,815 |
| Jan 23, 2023 | $25.35 | $25.49 | $25.24 | $25.30 | -0.35% | 566,239 |
| Jan 17, 2023 | $25.14 | $25.45 | $25.12 | $25.39 | +0.75% | 356,919 |
| Jan 9, 2023 | $25.00 | $25.24 | $24.90 | $25.20 | +0.80% | 595,593 |
| Jan 3, 2023 | $24.04 | $25.09 | $24.04 | $25.00 | +4.52% | 930,441 |
| Dec 27, 2022 | $24.56 | $24.56 | $23.81 | $23.92 | -2.65% | 834,899 |
| Dec 19, 2022 | $25.13 | $25.20 | $24.56 | $24.57 | -2.50% | 749,887 |
| Dec 12, 2022 | $25.00 | $25.27 | $24.82 | $25.20 | +1.08% | 623,823 |
| Dec 5, 2022 | $25.16 | $25.22 | $24.93 | $24.93 | -1.31% | 376,189 |
| Nov 28, 2022 | $24.94 | $25.29 | $24.65 | $25.26 | +1.28% | 744,995 |
| Nov 21, 2022 | $24.89 | $24.95 | $24.75 | $24.94 | +0.61% | 315,465 |
| Nov 14, 2022 | $24.88 | $24.96 | $23.90 | $24.79 | -0.48% | 659,060 |
| Nov 7, 2022 | $23.59 | $24.95 | $23.46 | $24.91 | +5.73% | 693,037 |
| Oct 31, 2022 | $23.79 | $24.00 | $23.51 | $23.56 | -2.85% | 669,535 |
| Oct 24, 2022 | $23.58 | $24.29 | $23.52 | $24.25 | +2.62% | 738,395 |
| Oct 17, 2022 | $24.04 | $24.17 | $23.50 | $23.63 | -1.13% | 606,286 |
| Oct 10, 2022 | $24.25 | $24.25 | $23.54 | $23.90 | -1.28% | 1,534,229 |
| Oct 3, 2022 | $24.04 | $24.42 | $24.01 | $24.21 | +1.30% | 785,993 |
| Sep 26, 2022 | $24.40 | $24.47 | $23.90 | $23.90 | -2.13% | 935,992 |
| Sep 19, 2022 | $24.90 | $24.95 | $24.37 | $24.42 | -1.93% | 724,070 |
| Sep 12, 2022 | $25.04 | $25.14 | $24.82 | $24.90 | -0.52% | 463,435 |
| Sep 6, 2022 | $25.11 | $25.11 | $24.83 | $25.03 | -0.40% | 401,294 |
| Aug 29, 2022 | $25.00 | $25.21 | $24.80 | $25.13 | +0.52% | 835,380 |
| Aug 22, 2022 | $25.25 | $25.26 | $24.73 | $25.00 | -1.19% | 1,812,249 |
| Aug 15, 2022 | $25.40 | $25.61 | $25.20 | $25.30 | -0.43% | 307,420 |
| Aug 8, 2022 | $25.59 | $25.61 | $25.25 | $25.41 | -0.47% | 250,248 |
| Aug 1, 2022 | $25.32 | $25.72 | $25.30 | $25.53 | +1.03% | 422,860 |
| Jul 25, 2022 | $25.66 | $25.66 | $25.20 | $25.27 | -1.48% | 492,441 |
| Jul 18, 2022 | $25.68 | $25.74 | $25.52 | $25.65 | +0.15% | 426,845 |
| Jul 11, 2022 | $25.46 | $25.79 | $25.29 | $25.61 | +0.08% | 189,323 |
| Jul 5, 2022 | $25.20 | $25.59 | $25.17 | $25.59 | +1.15% | 176,536 |
| Jun 27, 2022 | $25.26 | $25.42 | $25.12 | $25.30 | +0.40% | 425,224 |
| Jun 21, 2022 | $25.00 | $25.27 | $24.92 | $25.20 | +0.96% | 484,858 |
| Jun 13, 2022 | $24.90 | $25.28 | $24.32 | $24.96 | -0.52% | 1,398,896 |
| Jun 6, 2022 | $25.45 | $25.53 | $25.00 | $25.09 | -1.06% | 518,524 |
| May 31, 2022 | $26.03 | $26.04 | $25.25 | $25.36 | -3.13% | 399,007 |
| May 23, 2022 | $24.70 | $26.31 | $24.60 | $26.18 | +6.12% | 701,416 |
| May 16, 2022 | $25.07 | $25.28 | $24.53 | $24.67 | -1.28% | 913,514 |
| May 9, 2022 | $24.53 | $25.10 | $24.17 | $24.99 | +1.46% | 1,217,036 |
| May 2, 2022 | $25.06 | $25.23 | $24.50 | $24.63 | -1.56% | 1,341,819 |
| Apr 25, 2022 | $25.40 | $25.51 | $24.60 | $25.02 | -1.50% | 790,191 |
| Apr 18, 2022 | $25.37 | $25.55 | $25.20 | $25.40 | +0.12% | 512,215 |
| Apr 11, 2022 | $25.43 | $25.59 | $25.26 | $25.37 | -0.35% | 311,049 |
| Apr 4, 2022 | $25.95 | $25.95 | $25.36 | $25.46 | -1.40% | 487,546 |
| Mar 28, 2022 | $25.57 | $26.07 | $25.54 | $25.82 | +1.14% | 398,838 |
| Mar 21, 2022 | $25.97 | $25.98 | $25.50 | $25.53 | -1.69% | 631,305 |
| Mar 14, 2022 | $25.58 | $26.01 | $25.36 | $25.97 | +1.37% | 441,461 |
| Mar 7, 2022 | $25.85 | $25.99 | $25.61 | $25.62 | -0.93% | 372,056 |
| Feb 28, 2022 | $25.89 | $26.12 | $25.78 | $25.86 | -0.19% | 657,635 |
| Feb 22, 2022 | $25.83 | $25.97 | $25.60 | $25.91 | +0.23% | 552,977 |
| Feb 14, 2022 | $25.67 | $25.96 | $25.55 | $25.85 | +0.66% | 503,897 |
| Feb 7, 2022 | $25.89 | $25.96 | $25.61 | $25.68 | -0.85% | 1,074,458 |
| Jan 31, 2022 | $26.00 | $26.17 | $25.76 | $25.90 | -1.45% | 525,523 |
| Jan 24, 2022 | $26.46 | $26.49 | $26.15 | $26.28 | -0.83% | 653,534 |
| Jan 18, 2022 | $26.46 | $27.00 | $26.38 | $26.50 | -0.34% | 348,716 |
| Jan 10, 2022 | $26.45 | $26.64 | $26.39 | $26.59 | +0.34% | 265,794 |
| Jan 3, 2022 | $26.60 | $26.60 | $26.33 | $26.50 | -0.23% | 469,902 |
| Dec 27, 2021 | $26.53 | $26.76 | $26.40 | $26.56 | -0.08% | 355,159 |
| Dec 20, 2021 | $26.27 | $26.64 | $26.27 | $26.58 | +0.87% | 281,151 |
| Dec 13, 2021 | $26.46 | $26.58 | $26.35 | $26.35 | -0.38% | 240,825 |
| Dec 6, 2021 | $26.44 | $26.61 | $26.43 | $26.45 | +0.08% | 245,885 |
| Nov 29, 2021 | $26.32 | $26.49 | $26.18 | $26.43 | +0.80% | 757,801 |
| Nov 22, 2021 | $26.30 | $26.38 | $26.12 | $26.22 | -0.30% | 251,016 |
| Nov 15, 2021 | $26.45 | $26.45 | $26.25 | $26.30 | -0.38% | 351,710 |
| Nov 8, 2021 | $26.68 | $26.70 | $26.38 | $26.40 | -1.05% | 455,110 |
| Nov 1, 2021 | $26.66 | $26.73 | $26.56 | $26.68 | +0.23% | 348,378 |
| Oct 25, 2021 | $27.04 | $27.20 | $26.53 | $26.62 | -1.59% | 587,923 |
| Oct 18, 2021 | $27.14 | $27.20 | $26.75 | $27.05 | +0.04% | 524,251 |
| Oct 11, 2021 | $26.80 | $27.19 | $26.80 | $27.04 | +0.56% | 307,260 |
| Oct 4, 2021 | $26.78 | $26.91 | $26.70 | $26.89 | +0.15% | 352,597 |
| Sep 27, 2021 | $26.90 | $26.98 | $26.67 | $26.85 | -0.11% | 368,183 |
| Sep 20, 2021 | $26.87 | $27.15 | $26.85 | $26.88 | -0.26% | 275,886 |
| Sep 13, 2021 | $26.97 | $26.97 | $26.83 | $26.95 | +0.11% | 314,589 |
| Sep 7, 2021 | $26.99 | $26.99 | $26.87 | $26.92 | -0.37% | 166,982 |
| Aug 30, 2021 | $26.90 | $27.07 | $26.72 | $27.02 | +0.30% | 541,770 |
| Aug 23, 2021 | $26.96 | $27.00 | $26.80 | $26.94 | 0.00% | 241,611 |
| Aug 16, 2021 | $27.08 | $27.08 | $26.85 | $26.94 | -0.52% | 212,156 |
| Aug 9, 2021 | $27.21 | $27.27 | $26.82 | $27.08 | -0.66% | 234,810 |
| Aug 2, 2021 | $27.03 | $27.30 | $26.90 | $27.26 | +0.96% | 376,512 |
| Jul 26, 2021 | $27.23 | $27.23 | $26.83 | $27.00 | -0.81% | 383,796 |
| Jul 19, 2021 | $27.28 | $27.32 | $27.16 | $27.22 | -0.40% | 279,881 |
| Jul 12, 2021 | $27.50 | $27.54 | $27.25 | $27.33 | -0.73% | 415,434 |
| Jul 6, 2021 | $27.43 | $27.60 | $27.43 | $27.53 | +0.36% | 212,043 |
| Jun 28, 2021 | $27.37 | $27.56 | $27.35 | $27.43 | +0.22% | 523,557 |
| Jun 21, 2021 | $27.52 | $27.52 | $27.34 | $27.37 | -0.40% | 297,416 |
| Jun 14, 2021 | $27.75 | $27.77 | $27.45 | $27.48 | -1.12% | 673,778 |
| Jun 7, 2021 | $27.86 | $27.86 | $27.62 | $27.79 | -0.18% | 412,240 |
| Jun 1, 2021 | $27.69 | $27.87 | $27.61 | $27.84 | +0.80% | 375,730 |
| May 24, 2021 | $27.49 | $27.73 | $27.47 | $27.62 | +0.73% | 282,331 |
| May 17, 2021 | $27.24 | $27.47 | $27.06 | $27.42 | +0.88% | 274,977 |
| May 10, 2021 | $27.51 | $27.56 | $26.99 | $27.18 | -1.34% | 368,970 |
| May 3, 2021 | $27.51 | $27.65 | $27.37 | $27.55 | +0.07% | 444,740 |
| Apr 26, 2021 | $27.85 | $28.11 | $27.53 | $27.53 | -1.01% | 900,123 |
| Apr 19, 2021 | $27.81 | $28.00 | $27.65 | $27.81 | -0.25% | 558,916 |
| Apr 12, 2021 | $27.65 | $27.93 | $27.45 | $27.88 | +0.90% | 602,884 |
| Apr 5, 2021 | $27.41 | $27.69 | $27.36 | $27.63 | +0.95% | 348,221 |
| Mar 29, 2021 | $27.15 | $27.40 | $27.00 | $27.37 | +0.77% | 271,583 |
| Mar 22, 2021 | $27.08 | $27.30 | $27.03 | $27.16 | +0.30% | 280,680 |
| Mar 15, 2021 | $26.97 | $27.24 | $26.80 | $27.08 | +0.07% | 347,838 |
| Mar 8, 2021 | $26.96 | $27.20 | $26.80 | $27.06 | +0.37% | 336,111 |
| Mar 1, 2021 | $26.54 | $26.96 | $26.54 | $26.96 | +1.81% | 357,153 |
| Feb 22, 2021 | $26.70 | $26.78 | $25.65 | $26.48 | -1.01% | 994,325 |
| Feb 16, 2021 | $26.75 | $26.84 | $26.55 | $26.75 | -0.22% | 384,249 |
| Feb 8, 2021 | $27.00 | $27.06 | $26.72 | $26.81 | -0.70% | 445,765 |
| Feb 1, 2021 | $27.38 | $27.38 | $26.95 | $27.00 | -0.88% | 505,101 |
| Jan 25, 2021 | $27.51 | $27.63 | $27.19 | $27.24 | -0.77% | 701,086 |
| Jan 19, 2021 | $27.43 | $27.64 | $27.37 | $27.45 | +0.15% | 410,328 |
| Jan 11, 2021 | $27.09 | $27.60 | $26.83 | $27.41 | +0.81% | 490,333 |
| Jan 4, 2021 | $27.81 | $27.82 | $26.92 | $27.19 | -2.16% | 387,524 |
| Dec 28, 2020 | $27.81 | $27.90 | $27.78 | $27.79 | -0.07% | 225,552 |
| Dec 21, 2020 | $27.85 | $27.90 | $27.65 | $27.81 | -0.32% | 338,561 |
| Dec 14, 2020 | $27.69 | $27.97 | $27.68 | $27.90 | +0.83% | 493,648 |
| Dec 7, 2020 | $27.54 | $27.68 | $27.51 | $27.67 | +0.44% | 288,369 |
| Nov 30, 2020 | $27.49 | $27.55 | $27.11 | $27.55 | +0.29% | 687,882 |
| Nov 23, 2020 | $27.67 | $27.72 | $27.45 | $27.47 | -0.72% | 281,362 |
| Nov 16, 2020 | $27.38 | $27.79 | $27.24 | $27.67 | +1.53% | 457,354 |
| Nov 9, 2020 | $27.16 | $27.35 | $27.15 | $27.25 | +0.78% | 276,402 |
| Nov 2, 2020 | $26.80 | $27.27 | $26.80 | $27.04 | +0.78% | 424,766 |
| Oct 26, 2020 | $27.64 | $27.65 | $26.68 | $26.83 | -3.07% | 443,660 |
| Oct 19, 2020 | $27.61 | $27.68 | $27.21 | $27.68 | +0.29% | 348,992 |
| Oct 12, 2020 | $27.83 | $27.97 | $27.60 | $27.60 | -1.00% | 509,890 |
| Oct 5, 2020 | $27.71 | $27.98 | $27.69 | $27.88 | +0.50% | 425,614 |
| Sep 28, 2020 | $27.20 | $27.77 | $27.20 | $27.74 | +2.14% | 371,826 |
| Sep 21, 2020 | $27.30 | $27.39 | $26.80 | $27.16 | -0.88% | 405,294 |
| Sep 14, 2020 | $27.42 | $27.63 | $27.36 | $27.40 | 0.00% | 271,677 |
| Sep 8, 2020 | $27.39 | $27.46 | $27.31 | $27.40 | -0.15% | 234,646 |
| Aug 31, 2020 | $27.53 | $27.75 | $27.41 | $27.44 | -0.45% | 406,661 |
| Aug 24, 2020 | $27.45 | $27.60 | $27.27 | $27.56 | +0.52% | 351,916 |
| Aug 17, 2020 | $27.34 | $27.50 | $27.27 | $27.42 | +0.59% | 328,903 |
| Aug 10, 2020 | $27.11 | $27.32 | $27.05 | $27.26 | +0.48% | 390,630 |
| Aug 3, 2020 | $27.27 | $27.31 | $26.99 | $27.13 | -0.59% | 226,798 |
| Jul 27, 2020 | $27.55 | $27.68 | $27.25 | $27.29 | -0.47% | 316,210 |
| Jul 20, 2020 | $27.41 | $27.54 | $27.38 | $27.42 | -0.11% | 389,472 |
| Jul 13, 2020 | $27.40 | $27.50 | $27.16 | $27.45 | +0.04% | 208,548 |
| Jul 6, 2020 | $27.45 | $27.48 | $27.15 | $27.44 | +0.33% | 218,897 |
| Jun 29, 2020 | $27.15 | $27.41 | $27.03 | $27.35 | +0.70% | 247,672 |
| Jun 22, 2020 | $27.10 | $27.22 | $26.85 | $27.16 | -0.04% | 236,100 |
| Jun 15, 2020 | $26.64 | $27.30 | $26.58 | $27.17 | +1.46% | 206,559 |
| Jun 8, 2020 | $27.29 | $27.50 | $26.73 | $26.78 | -2.01% | 300,454 |
| Jun 1, 2020 | $27.29 | $27.48 | $27.20 | $27.33 | +0.18% | 265,594 |
| May 26, 2020 | $27.10 | $27.37 | $27.05 | $27.28 | +1.07% | 303,861 |
| May 18, 2020 | $26.91 | $27.07 | $26.68 | $26.99 | +1.39% | 340,880 |
| May 11, 2020 | $26.93 | $26.96 | $26.41 | $26.62 | -1.26% | 391,821 |
| May 4, 2020 | $26.94 | $27.09 | $26.90 | $26.96 | +0.07% | 333,306 |
| Apr 27, 2020 | $26.77 | $27.12 | $26.60 | $26.94 | +1.09% | 906,102 |
| Apr 20, 2020 | $26.58 | $26.86 | $26.16 | $26.65 | -0.07% | 441,398 |
| Apr 13, 2020 | $26.65 | $26.90 | $26.18 | $26.67 | +0.11% | 490,809 |
| Apr 6, 2020 | $25.50 | $26.75 | $25.50 | $26.64 | +5.13% | 621,469 |
| Mar 30, 2020 | $25.46 | $25.98 | $24.82 | $25.34 | -0.82% | 1,025,236 |
| Mar 23, 2020 | $23.98 | $25.89 | $21.00 | $25.55 | +7.76% | 1,647,858 |
| Mar 16, 2020 | $25.09 | $25.44 | $20.05 | $23.71 | -8.46% | 2,333,998 |
| Mar 9, 2020 | $26.36 | $26.50 | $24.70 | $25.90 | -3.72% | 1,527,816 |
| Mar 2, 2020 | $26.53 | $27.35 | $26.42 | $26.90 | +1.86% | 638,517 |
| Feb 24, 2020 | $27.49 | $27.63 | $26.40 | $26.41 | -4.45% | 626,201 |
| Feb 18, 2020 | $27.74 | $27.74 | $27.55 | $27.64 | -0.03% | 450,865 |
| Feb 10, 2020 | $27.65 | $27.75 | $27.58 | $27.65 | +0.18% | 516,175 |
| Feb 3, 2020 | $27.75 | $27.85 | $27.50 | $27.60 | -0.54% | 594,063 |
| Jan 27, 2020 | $27.83 | $28.02 | $27.54 | $27.75 | -0.43% | 959,007 |
| Jan 21, 2020 | $27.83 | $27.87 | $27.69 | $27.87 | +0.18% | 346,753 |
| Jan 13, 2020 | $27.67 | $27.85 | $27.61 | $27.82 | +0.80% | 554,020 |
| Jan 6, 2020 | $27.72 | $27.75 | $27.41 | $27.60 | -0.43% | 472,824 |
| Dec 30, 2019 | $27.39 | $27.76 | $27.23 | $27.72 | +1.39% | 463,128 |
| Dec 23, 2019 | $27.45 | $27.50 | $27.33 | $27.34 | -0.18% | 247,312 |
| Dec 16, 2019 | $27.39 | $27.48 | $27.26 | $27.39 | +0.22% | 389,475 |
| Dec 9, 2019 | $27.06 | $27.34 | $27.03 | $27.33 | +1.11% | 402,404 |
| Dec 2, 2019 | $27.18 | $27.18 | $26.95 | $27.03 | -0.55% | 582,700 |
| Nov 25, 2019 | $27.05 | $27.18 | $26.95 | $27.18 | +0.55% | 215,005 |
| Nov 18, 2019 | $26.98 | $27.03 | $26.86 | $27.03 | +0.46% | 471,601 |
| Nov 11, 2019 | $26.68 | $26.92 | $26.10 | $26.91 | +0.88% | 402,441 |
| Nov 4, 2019 | $27.21 | $27.28 | $26.56 | $26.67 | -1.98% | 743,889 |
| Oct 28, 2019 | $27.71 | $27.78 | $25.99 | $27.21 | -1.66% | 1,068,394 |
| Oct 21, 2019 | $27.42 | $27.69 | $27.36 | $27.67 | +0.91% | 497,747 |
| Oct 14, 2019 | $27.35 | $27.58 | $27.29 | $27.42 | +0.37% | 378,194 |
| Oct 7, 2019 | $27.22 | $27.35 | $27.15 | $27.32 | +0.33% | 520,875 |
| Sep 30, 2019 | $27.23 | $27.25 | $27.04 | $27.23 | +0.07% | 1,073,086 |
| Sep 23, 2019 | $26.96 | $27.25 | $26.96 | $27.21 | +0.96% | 1,495,648 |
| Sep 16, 2019 | $26.65 | $26.96 | $26.53 | $26.95 | +1.24% | 1,598,243 |
| Sep 9, 2019 | $26.92 | $26.92 | $26.52 | $26.62 | -0.93% | 1,289,159 |
| Sep 3, 2019 | $26.86 | $26.95 | $26.75 | $26.87 | +0.11% | 961,389 |
| Aug 26, 2019 | $27.04 | $27.06 | $26.81 | $26.84 | -0.59% | 1,925,170 |
| Aug 19, 2019 | $26.85 | $27.08 | $26.82 | $27.00 | +0.56% | 671,451 |
| Aug 12, 2019 | $26.93 | $27.07 | $26.77 | $26.85 | -0.30% | 1,197,823 |
| Aug 5, 2019 | $26.93 | $26.98 | $26.71 | $26.93 | -0.33% | 340,188 |
| Jul 29, 2019 | $26.98 | $27.17 | $26.72 | $27.02 | +0.33% | 803,212 |
| Jul 22, 2019 | $26.80 | $27.11 | $26.78 | $26.93 | +0.75% | 497,793 |
| Jul 15, 2019 | $26.92 | $26.97 | $26.72 | $26.73 | -0.60% | 842,334 |
| Jul 8, 2019 | $26.84 | $26.99 | $26.80 | $26.89 | +0.19% | 306,899 |
| Jul 1, 2019 | $26.76 | $26.88 | $26.66 | $26.84 | +0.37% | 225,588 |
| Jun 24, 2019 | $26.83 | $26.84 | $26.56 | $26.74 | -0.04% | 742,370 |
| Jun 17, 2019 | $26.80 | $26.94 | $26.61 | $26.75 | -0.34% | 758,458 |
| Jun 10, 2019 | $26.72 | $26.84 | $26.68 | $26.84 | +0.45% | 275,365 |
| Jun 3, 2019 | $26.46 | $26.74 | $26.33 | $26.72 | +0.71% | 407,450 |
| May 28, 2019 | $26.37 | $26.53 | $26.35 | $26.53 | +0.49% | 761,031 |
| May 20, 2019 | $26.40 | $26.46 | $26.24 | $26.40 | -0.06% | 364,169 |
| May 13, 2019 | $26.31 | $26.48 | $26.22 | $26.42 | -0.02% | 457,954 |
| May 6, 2019 | $26.60 | $26.71 | $26.25 | $26.42 | -0.68% | 449,441 |
| Apr 29, 2019 | $26.72 | $26.78 | $26.40 | $26.60 | -0.30% | 682,566 |
| Apr 22, 2019 | $26.59 | $26.73 | $26.54 | $26.68 | +0.53% | 310,316 |
| Apr 15, 2019 | $26.72 | $26.74 | $26.54 | $26.54 | -0.47% | 287,016 |
| Apr 8, 2019 | $26.60 | $26.72 | $26.49 | $26.67 | +0.24% | 358,366 |
| Apr 1, 2019 | $26.52 | $26.74 | $26.52 | $26.60 | +0.26% | 456,590 |
| Mar 25, 2019 | $26.28 | $26.60 | $26.06 | $26.53 | +1.18% | 929,080 |
| Mar 18, 2019 | $26.50 | $26.50 | $26.11 | $26.22 | -0.76% | 486,699 |
| Mar 11, 2019 | $26.40 | $26.50 | $26.24 | $26.42 | +0.46% | 657,113 |
| Mar 4, 2019 | $26.50 | $26.68 | $26.21 | $26.30 | -1.02% | 1,018,024 |
| Feb 25, 2019 | $26.13 | $26.63 | $26.01 | $26.57 | +1.80% | 796,553 |
| Feb 19, 2019 | $26.19 | $26.20 | $26.01 | $26.10 | -0.34% | 268,583 |
| Feb 11, 2019 | $25.89 | $26.19 | $25.81 | $26.19 | +1.39% | 296,667 |
| Feb 4, 2019 | $26.01 | $26.01 | $25.78 | $25.83 | -0.42% | 474,987 |
| Jan 28, 2019 | $25.96 | $26.20 | $25.63 | $25.94 | +0.08% | 445,942 |
| Jan 22, 2019 | $25.60 | $26.07 | $25.52 | $25.92 | +0.82% | 485,824 |
| Jan 14, 2019 | $25.63 | $25.77 | $25.20 | $25.71 | +0.51% | 1,108,350 |
| Jan 7, 2019 | $25.70 | $25.86 | $25.50 | $25.58 | -0.20% | 608,777 |
| Dec 31, 2018 | $25.15 | $25.72 | $25.07 | $25.63 | +2.32% | 495,070 |
| Dec 24, 2018 | $25.02 | $25.15 | $24.78 | $25.05 | +0.16% | 686,794 |
| Dec 17, 2018 | $25.00 | $25.21 | $24.89 | $25.01 | -0.32% | 801,629 |
| Dec 10, 2018 | $25.03 | $25.18 | $24.92 | $25.09 | +0.72% | 551,177 |
| Dec 3, 2018 | $25.02 | $25.17 | $24.75 | $24.91 | -0.16% | 1,062,736 |
| Nov 26, 2018 | $25.13 | $25.23 | $24.87 | $24.95 | -0.44% | 850,388 |
| Nov 19, 2018 | $25.05 | $25.24 | $24.91 | $25.06 | -0.20% | 682,819 |
| Nov 12, 2018 | $25.37 | $25.37 | $24.98 | $25.11 | -0.79% | 634,864 |
| Nov 5, 2018 | $25.20 | $25.53 | $25.15 | $25.31 | +0.32% | 504,571 |
| Oct 29, 2018 | $25.58 | $25.61 | $25.09 | $25.23 | -1.06% | 742,914 |
| Oct 22, 2018 | $25.50 | $25.64 | $25.43 | $25.50 | -0.04% | 526,501 |
| Oct 15, 2018 | $25.43 | $25.58 | $25.30 | $25.51 | +0.65% | 466,843 |
| Oct 8, 2018 | $25.46 | $25.52 | $25.31 | $25.35 | -0.49% | 462,461 |
| Oct 1, 2018 | $25.87 | $26.00 | $25.25 | $25.47 | -2.04% | 1,208,275 |
| Sep 24, 2018 | $25.71 | $26.02 | $25.56 | $26.00 | +1.21% | 1,054,134 |
| Sep 17, 2018 | $26.02 | $26.02 | $25.63 | $25.69 | -1.38% | 1,101,163 |
| Sep 10, 2018 | $26.10 | $26.19 | $26.01 | $26.05 | -0.08% | 708,936 |
| Sep 4, 2018 | $26.33 | $26.33 | $26.03 | $26.07 | -0.69% | 577,263 |
| Aug 27, 2018 | $26.10 | $26.37 | $26.04 | $26.25 | +0.61% | 517,985 |
| Aug 20, 2018 | $26.08 | $26.09 | $25.91 | $26.09 | +0.15% | 667,405 |
| Aug 13, 2018 | $25.99 | $26.09 | $25.93 | $26.05 | +0.23% | 525,620 |
| Aug 6, 2018 | $25.98 | $26.07 | $25.84 | $25.99 | +0.04% | 526,867 |
| Jul 30, 2018 | $26.08 | $26.08 | $25.67 | $25.98 | -0.23% | 1,014,742 |
| Jul 23, 2018 | $26.19 | $26.19 | $25.98 | $26.04 | -1.03% | 1,695,659 |
| Jul 16, 2018 | $26.34 | $26.39 | $25.74 | $26.31 | -0.30% | 10,283,673 |
| Jul 9, 2018 | $26.44 | $26.54 | $26.28 | $26.39 | -0.19% | 1,972,890 |
| Jul 2, 2018 | $26.14 | $26.49 | $26.00 | $26.44 | +1.23% | 1,466,480 |
| Jun 25, 2018 | $25.76 | $26.13 | $25.71 | $26.12 | +1.48% | 1,710,864 |
| Jun 18, 2018 | $25.80 | $25.80 | $25.56 | $25.74 | -0.08% | 1,691,562 |
| Jun 11, 2018 | $25.81 | $25.83 | $25.69 | $25.76 | -0.12% | 1,815,008 |
| Jun 4, 2018 | $25.59 | $25.80 | $25.53 | $25.79 | +1.02% | 4,186,813 |
| May 29, 2018 | $25.34 | $25.56 | $25.32 | $25.53 | +0.75% | 3,786,014 |
| May 21, 2018 | $25.25 | $25.42 | $25.16 | $25.34 | +0.40% | 4,204,202 |
| May 14, 2018 | $25.09 | $25.68 | $25.04 | $25.24 | +0.80% | 8,943,290 |
| May 7, 2018 | $24.93 | $25.09 | $24.84 | $25.04 | – | 19,971,128 |
Seasonality
BAC.PB return in each calendar month over the last 9 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 | 2.4% | -0.7% | -0.6% | 1.7% | 0.4% | 0.5% | 0.9% | 0.2% | -1.6% | -0.6% | 1.5% | 0.1% |
| Months up | 6 of 8 | 4 of 8 | 3 of 8 | 5 of 8 | 5 of 8 | 5 of 9 | 7 of 9 | 4 of 9 | 3 of 9 | 5 of 9 | 4 of 9 | 5 of 8 |
| 2026 | 1.8% | 0.4% | -2.1% | 2.3% | 0.1% | 0.3% | -0.2% | -2.2% | -7.1% | -4.0% | 0.0% | |
| 2025 | 0.9% | 1.2% | -1.7% | -0.4% | -1.2% | 3.0% | 1.4% | 1.6% | 0.1% | 1.9% | -0.7% | -0.3% |
| 2024 | 3.3% | -1.0% | 0.4% | -0.5% | 1.9% | -0.5% | 0.6% | 1.8% | -0.1% | 1.5% | 0.3% | -0.3% |
| 2023 | 6.7% | 0.0% | -2.1% | 2.7% | -0.9% | 1.2% | 1.0% | -1.4% | -1.8% | -5.6% | 10.5% | 0.5% |
| 2022 | -0.3% | -0.2% | 0.0% | -2.5% | 2.8% | -2.0% | 1.7% | -0.9% | -4.5% | 1.1% | 4.2% | -3.6% |
| 2021 | -0.6% | -2.8% | 2.7% | 2.6% | 0.3% | -0.9% | -0.0% | -0.5% | 0.4% | 0.0% | -1.3% | 1.1% |
| 2020 | 2.3% | -4.8% | -2.9% | 7.2% | 0.6% | -0.1% | 1.5% | 1.5% | -1.4% | -0.4% | 1.6% | 2.0% |
| 2019 | 5.0% | 1.3% | 0.8% | 2.0% | -0.6% | 0.8% | 2.0% | -0.2% | 0.9% | 2.0% | -0.3% | 1.1% |
| 2018 | 2.8% | 0.3% | 1.7% | -1.0% | -1.9% | -0.7% | 0.6% |