Bank of America Corp (BAC.PE) stock
BAC.PENYSENational Commercial BanksFiscal year ends December 31Also trades as BAC, BAC.PB, 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
$17.80−0.02 (-0.11%)
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
$17.80
-0.11% on the day
52-week range
$17.67 – $21.48
-17.1% from the high
Change over 52 weeks
-16.5%
From $21.33 on Oct 31, 2025
Average volume
29,958
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $17.77 | $17.89 | $17.76 | $17.80 | -0.11% | 42,084 |
| Oct 26, 2026 | $18.22 | $18.34 | $17.67 | $17.82 | -2.09% | 171,576 |
| Oct 19, 2026 | $18.27 | $18.44 | $18.01 | $18.20 | -0.87% | 82,755 |
| Oct 12, 2026 | $18.52 | $18.65 | $18.21 | $18.36 | -1.34% | 115,086 |
| Oct 5, 2026 | $18.70 | $18.85 | $18.38 | $18.61 | -0.43% | 119,465 |
| Sep 28, 2026 | $18.60 | $18.80 | $18.42 | $18.69 | +0.27% | 183,129 |
| Sep 21, 2026 | $18.58 | $18.73 | $18.32 | $18.64 | +0.43% | 91,675 |
| Sep 14, 2026 | $18.47 | $18.60 | $18.28 | $18.56 | +0.32% | 96,298 |
| Sep 8, 2026 | $18.37 | $18.71 | $18.26 | $18.50 | -0.05% | 102,823 |
| Aug 31, 2026 | $18.27 | $18.71 | $18.15 | $18.51 | +1.20% | 359,559 |
| Aug 24, 2026 | $18.10 | $18.30 | $17.96 | $18.29 | +1.11% | 213,269 |
| Aug 17, 2026 | $18.26 | $18.43 | $17.96 | $18.09 | -0.93% | 118,578 |
| Aug 10, 2026 | $18.30 | $18.48 | $18.16 | $18.26 | -0.22% | 101,115 |
| Aug 3, 2026 | $18.30 | $18.35 | $18.15 | $18.30 | +0.22% | 189,600 |
| Jul 27, 2026 | $18.71 | $18.80 | $18.26 | $18.26 | -2.72% | 193,227 |
| Jul 20, 2026 | $18.80 | $18.80 | $18.63 | $18.77 | +0.27% | 49,164 |
| Jul 13, 2026 | $18.56 | $18.80 | $18.50 | $18.72 | +0.70% | 110,273 |
| Jul 6, 2026 | $18.73 | $18.78 | $18.53 | $18.59 | -0.75% | 84,624 |
| Jun 29, 2026 | $18.74 | $18.91 | $18.60 | $18.73 | +0.29% | 250,442 |
| Jun 22, 2026 | $18.76 | $18.89 | $18.40 | $18.68 | -0.95% | 128,913 |
| Jun 15, 2026 | $18.77 | $18.88 | $18.65 | $18.86 | +0.61% | 82,222 |
| Jun 8, 2026 | $18.77 | $18.80 | $18.60 | $18.74 | -0.37% | 97,227 |
| Jun 1, 2026 | $19.13 | $19.21 | $18.68 | $18.81 | -1.67% | 211,710 |
| May 26, 2026 | $19.20 | $19.30 | $19.12 | $19.13 | -0.47% | 104,193 |
| May 18, 2026 | $19.46 | $19.46 | $19.18 | $19.22 | -1.03% | 79,909 |
| May 11, 2026 | $19.39 | $19.49 | $19.24 | $19.42 | +0.36% | 82,314 |
| May 4, 2026 | $19.22 | $19.37 | $19.11 | $19.35 | +0.22% | 73,244 |
| Apr 27, 2026 | $19.37 | $19.52 | $19.25 | $19.31 | -0.27% | 104,279 |
| Apr 20, 2026 | $19.26 | $19.58 | $19.23 | $19.36 | +0.05% | 97,488 |
| Apr 13, 2026 | $19.07 | $19.47 | $19.07 | $19.35 | +1.04% | 106,338 |
| Apr 6, 2026 | $18.74 | $19.24 | $18.74 | $19.15 | +1.75% | 68,226 |
| Mar 30, 2026 | $19.03 | $19.17 | $18.59 | $18.82 | -1.00% | 213,322 |
| Mar 23, 2026 | $19.01 | $19.29 | $18.88 | $19.01 | +0.05% | 124,408 |
| Mar 16, 2026 | $19.66 | $19.79 | $18.94 | $19.00 | -3.26% | 73,332 |
| Mar 9, 2026 | $19.98 | $20.03 | $19.50 | $19.64 | -1.75% | 110,765 |
| Mar 2, 2026 | $20.09 | $20.30 | $19.93 | $19.99 | -1.38% | 67,317 |
| Feb 23, 2026 | $20.57 | $20.57 | $20.10 | $20.27 | -1.17% | 65,189 |
| Feb 17, 2026 | $20.26 | $20.63 | $20.21 | $20.51 | +1.23% | 66,025 |
| Feb 9, 2026 | $19.77 | $20.26 | $19.65 | $20.26 | +2.58% | 75,996 |
| Feb 2, 2026 | $20.16 | $20.16 | $19.58 | $19.75 | -2.08% | 77,553 |
| Jan 26, 2026 | $20.10 | $20.50 | $19.92 | $20.17 | +0.05% | 134,030 |
| Jan 20, 2026 | $20.08 | $20.36 | $20.06 | $20.16 | -0.25% | 86,833 |
| Jan 12, 2026 | $19.85 | $20.21 | $19.71 | $20.21 | +1.86% | 97,302 |
| Jan 5, 2026 | $19.14 | $19.88 | $19.14 | $19.84 | +3.71% | 197,488 |
| Dec 29, 2025 | $18.68 | $19.19 | $18.55 | $19.13 | +2.14% | 278,018 |
| Dec 22, 2025 | $19.00 | $19.00 | $18.60 | $18.73 | -0.90% | 192,359 |
| Dec 15, 2025 | $19.44 | $19.45 | $18.83 | $18.90 | -2.73% | 271,192 |
| Dec 8, 2025 | $20.00 | $20.22 | $19.34 | $19.43 | -2.55% | 143,187 |
| Dec 1, 2025 | $19.83 | $20.07 | $19.81 | $19.94 | +0.40% | 99,787 |
| Nov 24, 2025 | $19.79 | $19.97 | $19.65 | $19.86 | +0.58% | 98,570 |
| Nov 17, 2025 | $20.34 | $20.45 | $19.64 | $19.75 | -2.93% | 203,591 |
| Nov 10, 2025 | $20.60 | $20.72 | $20.05 | $20.34 | -1.28% | 112,637 |
| Nov 3, 2025 | $21.38 | $21.39 | $20.42 | $20.60 | -3.41% | 145,538 |
| Oct 27, 2025 | $21.64 | $21.82 | $21.23 | $21.33 | -1.61% | 79,065 |
| Oct 20, 2025 | $21.55 | $21.80 | $21.55 | $21.68 | +0.74% | 65,772 |
| Oct 13, 2025 | $21.56 | $21.75 | $21.32 | $21.52 | -0.37% | 85,042 |
| Oct 6, 2025 | $21.86 | $22.00 | $21.50 | $21.60 | -1.46% | 92,184 |
| Sep 29, 2025 | $21.89 | $22.13 | $21.72 | $21.92 | +0.57% | 123,571 |
| Sep 22, 2025 | $21.76 | $21.90 | $21.60 | $21.80 | +0.11% | 62,676 |
| Sep 15, 2025 | $21.80 | $22.07 | $21.70 | $21.77 | -0.14% | 75,653 |
| Sep 8, 2025 | $21.50 | $22.01 | $21.42 | $21.80 | +1.68% | 119,784 |
| Sep 2, 2025 | $21.39 | $21.47 | $21.12 | $21.44 | +0.23% | 41,925 |
| Aug 25, 2025 | $21.64 | $21.64 | $21.25 | $21.39 | -1.20% | 49,234 |
| Aug 18, 2025 | $21.20 | $21.71 | $21.18 | $21.65 | +2.19% | 131,330 |
| Aug 11, 2025 | $21.22 | $21.25 | $21.08 | $21.19 | +0.29% | 92,721 |
| Aug 4, 2025 | $21.20 | $21.46 | $21.00 | $21.13 | -0.78% | 118,847 |
| Jul 28, 2025 | $21.34 | $21.69 | $21.22 | $21.29 | -0.18% | 99,746 |
| Jul 21, 2025 | $21.52 | $21.71 | $21.27 | $21.33 | -0.89% | 78,248 |
| Jul 14, 2025 | $21.75 | $21.75 | $21.38 | $21.52 | -0.88% | 116,253 |
| Jul 7, 2025 | $21.67 | $21.79 | $21.40 | $21.71 | +0.18% | 197,901 |
| Jun 30, 2025 | $21.95 | $22.07 | $21.51 | $21.67 | -0.82% | 353,975 |
| Jun 23, 2025 | $21.77 | $22.26 | $21.76 | $21.85 | +0.09% | 250,945 |
| Jun 16, 2025 | $22.15 | $22.15 | $21.71 | $21.83 | -0.81% | 112,440 |
| Jun 9, 2025 | $22.00 | $22.36 | $21.99 | $22.01 | -0.32% | 90,392 |
| Jun 2, 2025 | $21.94 | $22.26 | $21.82 | $22.08 | +0.63% | 82,931 |
| May 27, 2025 | $22.07 | $22.07 | $21.75 | $21.94 | +0.87% | 208,432 |
| May 19, 2025 | $21.79 | $22.22 | $21.57 | $21.75 | -0.37% | 88,967 |
| May 12, 2025 | $21.92 | $21.92 | $21.56 | $21.83 | +0.55% | 56,047 |
| May 5, 2025 | $21.89 | $22.19 | $21.65 | $21.71 | -0.28% | 69,877 |
| Apr 28, 2025 | $21.96 | $22.57 | $21.72 | $21.77 | -0.80% | 106,003 |
| Apr 21, 2025 | $21.55 | $22.00 | $21.36 | $21.95 | +1.41% | 76,504 |
| Apr 14, 2025 | $21.12 | $21.73 | $21.10 | $21.64 | +3.20% | 101,321 |
| Apr 7, 2025 | $21.00 | $21.45 | $20.82 | $20.97 | -1.73% | 127,042 |
| Mar 31, 2025 | $21.83 | $22.26 | $21.15 | $21.34 | -2.69% | 730,748 |
| Mar 24, 2025 | $23.06 | $25.15 | $21.82 | $21.93 | -4.61% | 189,884 |
| Mar 17, 2025 | $23.19 | $25.50 | $22.97 | $22.99 | -0.82% | 63,217 |
| Mar 10, 2025 | $23.14 | $23.37 | $22.81 | $23.18 | +0.74% | 74,794 |
| Mar 3, 2025 | $24.14 | $24.14 | $23.01 | $23.01 | -4.72% | 187,472 |
| Feb 24, 2025 | $24.21 | $24.24 | $23.98 | $24.15 | +0.42% | 52,158 |
| Feb 18, 2025 | $23.81 | $25.25 | $23.75 | $24.05 | +1.18% | 58,260 |
| Feb 10, 2025 | $23.73 | $23.92 | $23.37 | $23.77 | +0.46% | 61,263 |
| Feb 3, 2025 | $23.50 | $23.88 | $23.49 | $23.66 | +0.51% | 57,835 |
| Jan 27, 2025 | $24.55 | $24.57 | $23.45 | $23.54 | -4.07% | 126,457 |
| Jan 21, 2025 | $24.01 | $24.61 | $23.90 | $24.54 | +2.59% | 151,981 |
| Jan 13, 2025 | $23.75 | $24.10 | $23.60 | $23.92 | +0.67% | 68,465 |
| Jan 6, 2025 | $23.82 | $23.97 | $23.69 | $23.76 | -0.75% | 48,208 |
| Dec 30, 2024 | $23.53 | $24.04 | $23.52 | $23.94 | +0.84% | 95,351 |
| Dec 23, 2024 | $23.92 | $24.02 | $23.56 | $23.74 | -1.36% | 27,187 |
| Dec 16, 2024 | $24.06 | $24.24 | $23.53 | $24.07 | +0.38% | 55,604 |
| Dec 9, 2024 | $24.46 | $24.51 | $23.97 | $23.98 | -1.97% | 51,276 |
| Dec 2, 2024 | $24.45 | $24.57 | $24.30 | $24.46 | -0.49% | 87,022 |
| Nov 25, 2024 | $24.19 | $24.58 | $24.10 | $24.58 | +1.63% | 41,943 |
| Nov 18, 2024 | $24.33 | $24.45 | $24.01 | $24.19 | -0.88% | 130,762 |
| Nov 11, 2024 | $24.61 | $24.72 | $24.00 | $24.40 | -0.93% | 88,324 |
| Nov 4, 2024 | $24.56 | $24.75 | $24.44 | $24.63 | +0.45% | 48,184 |
| Oct 28, 2024 | $24.56 | $24.77 | $24.01 | $24.52 | -0.24% | 96,959 |
| Oct 21, 2024 | $24.60 | $24.84 | $24.46 | $24.58 | -0.49% | 78,815 |
| Oct 14, 2024 | $24.50 | $24.90 | $24.50 | $24.70 | +0.41% | 44,943 |
| Oct 7, 2024 | $24.40 | $24.60 | $24.25 | $24.60 | +0.61% | 43,713 |
| Sep 30, 2024 | $24.72 | $24.96 | $24.23 | $24.45 | -1.50% | 99,047 |
| Sep 23, 2024 | $24.85 | $24.98 | $24.74 | $24.82 | +0.17% | 68,017 |
| Sep 16, 2024 | $24.65 | $24.86 | $24.51 | $24.78 | +0.81% | 72,356 |
| Sep 9, 2024 | $23.99 | $24.63 | $23.99 | $24.58 | +2.12% | 61,422 |
| Sep 3, 2024 | $24.01 | $24.10 | $23.82 | $24.07 | +0.96% | 76,336 |
| Aug 26, 2024 | $24.11 | $24.15 | $23.83 | $23.84 | -1.04% | 77,748 |
| Aug 19, 2024 | $23.89 | $24.18 | $23.89 | $24.09 | +0.40% | 93,955 |
| Aug 12, 2024 | $23.38 | $24.00 | $23.38 | $23.99 | +2.58% | 73,405 |
| Aug 5, 2024 | $23.35 | $23.54 | $23.17 | $23.39 | -0.68% | 69,595 |
| Jul 29, 2024 | $23.87 | $23.87 | $23.42 | $23.55 | -0.97% | 81,150 |
| Jul 22, 2024 | $23.60 | $23.86 | $23.38 | $23.78 | +0.55% | 61,154 |
| Jul 15, 2024 | $23.77 | $23.94 | $23.41 | $23.65 | -1.17% | 98,829 |
| Jul 8, 2024 | $23.54 | $23.99 | $23.47 | $23.93 | +1.52% | 58,852 |
| Jul 1, 2024 | $23.50 | $23.72 | $23.40 | $23.57 | +0.31% | 60,766 |
| Jun 24, 2024 | $23.56 | $23.78 | $23.50 | $23.50 | -0.30% | 68,471 |
| Jun 17, 2024 | $23.26 | $23.64 | $23.20 | $23.57 | +0.94% | 68,948 |
| Jun 10, 2024 | $23.43 | $23.73 | $23.21 | $23.35 | -1.10% | 64,696 |
| Jun 3, 2024 | $24.32 | $24.32 | $23.55 | $23.61 | -2.84% | 131,616 |
| May 28, 2024 | $24.08 | $24.43 | $24.02 | $24.30 | +0.50% | 59,945 |
| May 20, 2024 | $24.01 | $24.36 | $23.92 | $24.18 | +0.54% | 85,559 |
| May 13, 2024 | $23.77 | $24.12 | $23.61 | $24.05 | +1.69% | 75,108 |
| May 6, 2024 | $23.40 | $23.80 | $23.40 | $23.65 | +0.90% | 84,896 |
| Apr 29, 2024 | $23.52 | $23.83 | $23.02 | $23.44 | -0.97% | 98,924 |
| Apr 22, 2024 | $23.44 | $23.84 | $23.37 | $23.67 | +1.07% | 55,724 |
| Apr 15, 2024 | $23.41 | $23.42 | $22.86 | $23.42 | +0.43% | 75,029 |
| Apr 8, 2024 | $23.71 | $23.73 | $23.30 | $23.32 | -1.23% | 62,129 |
| Apr 1, 2024 | $23.70 | $23.82 | $23.26 | $23.61 | +0.30% | 92,655 |
| Mar 25, 2024 | $23.46 | $23.73 | $23.46 | $23.54 | -0.13% | 50,983 |
| Mar 18, 2024 | $23.25 | $23.87 | $23.25 | $23.57 | +1.38% | 75,124 |
| Mar 11, 2024 | $23.28 | $23.59 | $23.15 | $23.25 | -0.43% | 91,234 |
| Mar 4, 2024 | $23.05 | $23.39 | $22.92 | $23.35 | +1.08% | 80,660 |
| Feb 26, 2024 | $23.16 | $23.50 | $23.03 | $23.10 | -0.52% | 116,549 |
| Feb 20, 2024 | $22.85 | $23.27 | $22.85 | $23.22 | +1.49% | 90,349 |
| Feb 12, 2024 | $22.85 | $23.22 | $22.80 | $22.88 | +0.31% | 178,048 |
| Feb 5, 2024 | $22.40 | $22.92 | $22.23 | $22.81 | +1.38% | 76,494 |
| Jan 29, 2024 | $23.06 | $23.12 | $22.38 | $22.50 | -2.47% | 106,012 |
| Jan 22, 2024 | $22.79 | $23.20 | $22.68 | $23.07 | +1.99% | 116,563 |
| Jan 16, 2024 | $22.90 | $22.90 | $22.47 | $22.62 | -1.12% | 95,382 |
| Jan 8, 2024 | $22.65 | $22.96 | $22.57 | $22.88 | +1.32% | 119,493 |
| Jan 2, 2024 | $22.80 | $22.85 | $22.40 | $22.58 | -1.40% | 103,211 |
| Dec 26, 2023 | $22.20 | $23.17 | $22.20 | $22.90 | +2.92% | 213,836 |
| Dec 18, 2023 | $21.46 | $22.33 | $21.37 | $22.25 | +4.31% | 105,287 |
| Dec 11, 2023 | $21.31 | $21.80 | $21.23 | $21.33 | -0.37% | 67,077 |
| Dec 4, 2023 | $21.27 | $21.60 | $21.11 | $21.41 | +0.71% | 83,529 |
| Nov 27, 2023 | $20.66 | $21.29 | $20.39 | $21.26 | +3.40% | 177,637 |
| Nov 20, 2023 | $20.67 | $20.80 | $20.47 | $20.56 | -0.68% | 47,342 |
| Nov 13, 2023 | $20.58 | $20.89 | $20.31 | $20.70 | +0.62% | 103,524 |
| Nov 6, 2023 | $20.23 | $20.61 | $20.19 | $20.57 | +1.14% | 102,157 |
| Oct 30, 2023 | $19.71 | $20.50 | $19.52 | $20.34 | +1.70% | 144,300 |
| Oct 23, 2023 | $20.00 | $20.19 | $19.90 | $20.00 | -0.10% | 105,797 |
| Oct 16, 2023 | $20.18 | $20.25 | $19.94 | $20.02 | -0.55% | 58,211 |
| Oct 9, 2023 | $20.06 | $20.38 | $20.01 | $20.13 | +0.35% | 57,106 |
| Oct 2, 2023 | $20.03 | $20.24 | $19.80 | $20.06 | -0.10% | 79,248 |
| Sep 25, 2023 | $20.72 | $20.76 | $20.08 | $20.08 | -2.90% | 250,513 |
| Sep 18, 2023 | $20.85 | $20.96 | $20.55 | $20.68 | -0.58% | 90,038 |
| Sep 11, 2023 | $20.69 | $20.90 | $20.51 | $20.80 | +0.58% | 89,338 |
| Sep 5, 2023 | $20.62 | $20.73 | $20.44 | $20.68 | +0.53% | 43,247 |
| Aug 28, 2023 | $20.59 | $20.96 | $20.41 | $20.57 | +0.63% | 39,375 |
| Aug 21, 2023 | $20.46 | $20.69 | $20.30 | $20.44 | -0.10% | 42,192 |
| Aug 14, 2023 | $20.58 | $20.86 | $20.37 | $20.46 | -0.78% | 52,254 |
| Aug 7, 2023 | $20.61 | $21.05 | $20.52 | $20.62 | -0.38% | 85,649 |
| Jul 31, 2023 | $20.81 | $21.12 | $20.53 | $20.70 | +0.58% | 84,887 |
| Jul 24, 2023 | $20.80 | $21.21 | $20.58 | $20.58 | -1.01% | 60,208 |
| Jul 17, 2023 | $20.53 | $20.79 | $20.45 | $20.79 | +1.86% | 58,821 |
| Jul 10, 2023 | $20.39 | $20.88 | $20.38 | $20.41 | -0.20% | 73,997 |
| Jul 3, 2023 | $20.65 | $20.90 | $20.40 | $20.45 | -0.73% | 47,468 |
| Jun 26, 2023 | $20.29 | $20.60 | $20.25 | $20.60 | +1.54% | 64,131 |
| Jun 20, 2023 | $20.40 | $20.50 | $20.11 | $20.29 | -0.11% | 56,636 |
| Jun 12, 2023 | $20.38 | $20.50 | $20.07 | $20.31 | +0.05% | 39,166 |
| Jun 5, 2023 | $20.31 | $20.56 | $20.12 | $20.30 | +0.05% | 54,387 |
| May 30, 2023 | $20.10 | $20.55 | $20.00 | $20.29 | +0.64% | 84,488 |
| May 22, 2023 | $20.45 | $20.48 | $19.87 | $20.16 | -1.03% | 98,812 |
| May 15, 2023 | $20.33 | $20.56 | $20.09 | $20.37 | +0.64% | 69,655 |
| May 8, 2023 | $20.05 | $20.26 | $19.86 | $20.24 | +0.95% | 54,284 |
| May 1, 2023 | $20.35 | $20.35 | $19.58 | $20.05 | -1.23% | 100,705 |
| Apr 24, 2023 | $20.37 | $20.81 | $20.15 | $20.30 | -0.34% | 125,559 |
| Apr 17, 2023 | $20.65 | $20.91 | $20.35 | $20.37 | -1.26% | 106,407 |
| Apr 10, 2023 | $20.62 | $20.94 | $20.53 | $20.63 | -0.58% | 67,541 |
| Apr 3, 2023 | $21.17 | $21.29 | $20.73 | $20.75 | -2.21% | 98,569 |
| Mar 27, 2023 | $20.34 | $21.41 | $20.34 | $21.22 | +4.33% | 558,935 |
| Mar 20, 2023 | $20.60 | $20.60 | $20.05 | $20.34 | -0.05% | 170,616 |
| Mar 13, 2023 | $21.10 | $21.10 | $20.23 | $20.35 | -3.00% | 125,280 |
| Mar 6, 2023 | $21.44 | $21.93 | $20.81 | $20.98 | -2.15% | 122,103 |
| Feb 27, 2023 | $20.97 | $21.44 | $20.66 | $21.44 | +2.88% | 122,559 |
| Feb 21, 2023 | $20.80 | $21.02 | $20.31 | $20.84 | +0.05% | 270,081 |
| Feb 13, 2023 | $20.77 | $21.05 | $20.52 | $20.83 | +0.29% | 151,010 |
| Feb 6, 2023 | $21.00 | $21.15 | $20.50 | $20.77 | -1.66% | 93,281 |
| Jan 30, 2023 | $20.81 | $21.59 | $20.64 | $21.12 | +0.01% | 126,740 |
| Jan 23, 2023 | $20.75 | $21.13 | $20.52 | $21.12 | +2.02% | 110,524 |
| Jan 17, 2023 | $19.98 | $20.78 | $19.98 | $20.70 | +3.09% | 128,910 |
| Jan 9, 2023 | $19.46 | $20.08 | $19.07 | $20.08 | +3.90% | 120,708 |
| Jan 3, 2023 | $18.42 | $19.36 | $18.41 | $19.33 | +5.61% | 81,017 |
| Dec 27, 2022 | $18.09 | $18.78 | $18.09 | $18.30 | +0.83% | 676,815 |
| Dec 19, 2022 | $18.93 | $18.98 | $18.00 | $18.15 | -3.41% | 156,548 |
| Dec 12, 2022 | $19.26 | $19.33 | $18.66 | $18.79 | -1.16% | 158,123 |
| Dec 5, 2022 | $19.55 | $19.91 | $18.94 | $19.01 | -3.35% | 71,383 |
| Nov 28, 2022 | $19.50 | $20.19 | $19.15 | $19.67 | +1.44% | 139,360 |
| Nov 21, 2022 | $19.21 | $19.62 | $19.21 | $19.39 | -0.31% | 73,472 |
| Nov 14, 2022 | $19.39 | $19.47 | $19.07 | $19.45 | +1.22% | 128,639 |
| Nov 7, 2022 | $18.35 | $19.48 | $18.10 | $19.22 | +4.72% | 75,337 |
| Oct 31, 2022 | $18.47 | $18.58 | $18.05 | $18.35 | -0.11% | 105,746 |
| Oct 24, 2022 | $18.07 | $18.95 | $18.07 | $18.37 | +1.16% | 84,983 |
| Oct 17, 2022 | $18.75 | $19.16 | $18.03 | $18.16 | -3.09% | 84,939 |
| Oct 10, 2022 | $18.91 | $18.91 | $18.32 | $18.74 | -0.32% | 59,465 |
| Oct 3, 2022 | $19.62 | $19.75 | $18.80 | $18.80 | -2.94% | 44,779 |
| Sep 26, 2022 | $19.01 | $19.60 | $19.00 | $19.37 | +1.15% | 109,872 |
| Sep 19, 2022 | $19.51 | $20.00 | $19.13 | $19.15 | -2.79% | 73,450 |
| Sep 12, 2022 | $19.95 | $20.19 | $19.36 | $19.70 | -0.51% | 49,351 |
| Sep 6, 2022 | $19.42 | $19.90 | $19.35 | $19.80 | +1.23% | 44,782 |
| Aug 29, 2022 | $20.03 | $20.19 | $19.47 | $19.56 | -2.93% | 39,915 |
| Aug 22, 2022 | $20.90 | $20.90 | $20.04 | $20.15 | -3.86% | 152,944 |
| Aug 15, 2022 | $21.72 | $21.90 | $20.73 | $20.96 | -3.05% | 94,188 |
| Aug 8, 2022 | $22.22 | $22.22 | $21.55 | $21.62 | -2.66% | 55,602 |
| Aug 1, 2022 | $20.81 | $23.00 | $20.70 | $22.21 | +6.83% | 124,384 |
| Jul 25, 2022 | $20.74 | $20.96 | $20.40 | $20.79 | +1.17% | 81,512 |
| Jul 18, 2022 | $20.24 | $20.71 | $20.23 | $20.55 | +1.99% | 65,826 |
| Jul 11, 2022 | $20.28 | $20.46 | $20.05 | $20.15 | -0.40% | 77,731 |
| Jul 5, 2022 | $19.87 | $20.41 | $19.87 | $20.23 | +1.10% | 54,699 |
| Jun 27, 2022 | $19.50 | $20.30 | $19.36 | $20.01 | +3.14% | 105,479 |
| Jun 21, 2022 | $18.78 | $19.48 | $18.78 | $19.40 | +2.92% | 104,079 |
| Jun 13, 2022 | $19.60 | $19.66 | $18.75 | $18.85 | -4.26% | 155,221 |
| Jun 6, 2022 | $20.29 | $20.38 | $19.58 | $19.69 | -3.25% | 158,342 |
| May 31, 2022 | $21.39 | $21.39 | $20.20 | $20.35 | -3.34% | 97,337 |
| May 23, 2022 | $20.00 | $21.06 | $19.88 | $21.05 | +4.74% | 140,345 |
| May 16, 2022 | $20.51 | $20.75 | $20.10 | $20.10 | -1.18% | 171,321 |
| May 9, 2022 | $20.35 | $20.84 | $20.10 | $20.34 | -1.64% | 124,456 |
| May 2, 2022 | $21.55 | $21.55 | $20.52 | $20.68 | -4.83% | 90,911 |
| Apr 25, 2022 | $21.42 | $21.89 | $21.20 | $21.73 | +2.24% | 102,526 |
| Apr 18, 2022 | $21.42 | $21.66 | $21.07 | $21.25 | -0.72% | 58,756 |
| Apr 11, 2022 | $21.58 | $21.78 | $21.03 | $21.41 | -0.95% | 69,418 |
| Apr 4, 2022 | $22.38 | $22.38 | $21.62 | $21.62 | -2.85% | 93,551 |
| Mar 28, 2022 | $21.87 | $22.56 | $21.87 | $22.25 | +1.23% | 80,143 |
| Mar 21, 2022 | $22.26 | $22.32 | $21.82 | $21.98 | -1.43% | 75,750 |
| Mar 14, 2022 | $22.07 | $22.57 | $21.12 | $22.30 | +1.04% | 156,595 |
| Mar 7, 2022 | $22.68 | $22.68 | $21.98 | $22.07 | -2.35% | 75,613 |
| Feb 28, 2022 | $22.90 | $23.08 | $22.30 | $22.60 | -1.65% | 129,647 |
| Feb 22, 2022 | $22.90 | $23.17 | $22.13 | $22.98 | +0.26% | 83,652 |
| Feb 14, 2022 | $22.76 | $22.99 | $22.09 | $22.92 | +0.13% | 145,387 |
| Feb 7, 2022 | $23.65 | $23.78 | $22.69 | $22.89 | -2.72% | 136,939 |
| Jan 31, 2022 | $23.74 | $24.26 | $23.51 | $23.53 | -1.55% | 145,486 |
| Jan 24, 2022 | $25.05 | $25.14 | $23.65 | $23.90 | -4.59% | 244,507 |
| Jan 18, 2022 | $25.05 | $25.12 | $24.94 | $25.05 | 0.00% | 98,173 |
| Jan 10, 2022 | $25.07 | $25.37 | $24.85 | $25.05 | -0.34% | 318,329 |
| Jan 3, 2022 | $25.56 | $25.56 | $25.00 | $25.14 | -1.62% | 54,584 |
| Dec 27, 2021 | $25.38 | $25.55 | $25.33 | $25.55 | +0.59% | 24,823 |
| Dec 20, 2021 | $25.40 | $25.74 | $25.39 | $25.40 | +0.24% | 61,642 |
| Dec 13, 2021 | $24.99 | $25.40 | $24.94 | $25.34 | +1.24% | 68,058 |
| Dec 6, 2021 | $24.80 | $25.19 | $24.80 | $25.03 | +0.79% | 71,197 |
| Nov 29, 2021 | $25.12 | $25.12 | $24.77 | $24.84 | -0.58% | 154,656 |
| Nov 22, 2021 | $25.08 | $25.14 | $24.97 | $24.98 | -0.40% | 64,748 |
| Nov 15, 2021 | $25.16 | $25.19 | $24.98 | $25.08 | +0.16% | 122,882 |
| Nov 8, 2021 | $25.45 | $25.55 | $25.00 | $25.04 | -1.73% | 64,385 |
| Nov 1, 2021 | $25.36 | $25.50 | $25.27 | $25.48 | +0.87% | 70,793 |
| Oct 25, 2021 | $25.37 | $25.62 | $25.24 | $25.26 | -0.90% | 117,623 |
| Oct 18, 2021 | $25.50 | $25.53 | $25.28 | $25.49 | -0.20% | 50,889 |
| Oct 11, 2021 | $25.26 | $25.60 | $25.22 | $25.54 | +1.35% | 70,589 |
| Oct 4, 2021 | $25.27 | $25.38 | $25.16 | $25.20 | -0.69% | 82,898 |
| Sep 27, 2021 | $25.32 | $25.40 | $25.12 | $25.38 | +0.10% | 245,149 |
| Sep 20, 2021 | $25.38 | $25.50 | $25.33 | $25.35 | -0.28% | 154,353 |
| Sep 13, 2021 | $25.29 | $25.45 | $25.29 | $25.42 | +0.51% | 138,139 |
| Sep 7, 2021 | $25.34 | $25.35 | $25.27 | $25.29 | -0.28% | 134,540 |
| Aug 30, 2021 | $25.37 | $25.53 | $25.31 | $25.36 | -0.39% | 136,970 |
| Aug 23, 2021 | $25.54 | $25.60 | $25.33 | $25.46 | -0.47% | 79,582 |
| Aug 16, 2021 | $25.88 | $25.91 | $25.43 | $25.58 | -0.97% | 78,445 |
| Aug 9, 2021 | $25.75 | $25.94 | $25.61 | $25.83 | -0.08% | 68,065 |
| Aug 2, 2021 | $25.90 | $25.93 | $25.71 | $25.85 | -0.65% | 77,813 |
| Jul 26, 2021 | $25.72 | $26.02 | $25.50 | $26.02 | +1.16% | 74,509 |
| Jul 19, 2021 | $25.75 | $25.75 | $25.62 | $25.72 | -0.07% | 41,457 |
| Jul 12, 2021 | $25.68 | $25.75 | $25.60 | $25.74 | -0.04% | 66,862 |
| Jul 6, 2021 | $25.74 | $25.83 | $25.57 | $25.75 | 0.00% | 47,714 |
| Jun 28, 2021 | $25.46 | $25.75 | $25.32 | $25.75 | +0.78% | 84,041 |
| Jun 21, 2021 | $25.50 | $25.72 | $25.45 | $25.55 | +0.16% | 39,844 |
| Jun 14, 2021 | $25.47 | $25.60 | $25.40 | $25.51 | +0.16% | 34,963 |
| Jun 7, 2021 | $25.37 | $25.50 | $25.19 | $25.47 | +0.35% | 70,990 |
| Jun 1, 2021 | $25.40 | $25.44 | $25.24 | $25.38 | -0.08% | 67,388 |
| May 24, 2021 | $25.41 | $25.45 | $25.22 | $25.40 | +0.36% | 48,459 |
| May 17, 2021 | $25.29 | $25.37 | $25.07 | $25.31 | +0.12% | 53,816 |
| May 10, 2021 | $25.25 | $25.40 | $25.01 | $25.28 | -0.71% | 75,883 |
| May 3, 2021 | $25.27 | $25.46 | $25.10 | $25.46 | +0.63% | 89,719 |
| Apr 26, 2021 | $25.36 | $25.47 | $25.10 | $25.30 | -0.55% | 160,576 |
| Apr 19, 2021 | $25.45 | $25.47 | $25.30 | $25.44 | 0.00% | 56,355 |
| Apr 12, 2021 | $25.42 | $25.51 | $25.29 | $25.44 | +0.08% | 83,534 |
| Apr 5, 2021 | $25.25 | $25.52 | $25.15 | $25.42 | +0.83% | 94,693 |
| Mar 29, 2021 | $25.32 | $25.32 | $25.01 | $25.21 | -0.59% | 121,959 |
| Mar 22, 2021 | $25.11 | $25.47 | $25.11 | $25.36 | +1.00% | 48,675 |
| Mar 15, 2021 | $25.24 | $25.32 | $24.97 | $25.11 | -0.48% | 125,509 |
| Mar 8, 2021 | $25.03 | $25.32 | $24.98 | $25.23 | +1.35% | 118,607 |
| Mar 1, 2021 | $24.74 | $24.94 | $24.56 | $24.90 | +1.45% | 121,292 |
| Feb 22, 2021 | $25.08 | $25.11 | $24.41 | $24.54 | -2.35% | 184,878 |
| Feb 16, 2021 | $25.13 | $25.20 | $24.91 | $25.13 | +0.48% | 100,789 |
| Feb 8, 2021 | $25.21 | $25.27 | $25.00 | $25.01 | -0.44% | 75,605 |
| Feb 1, 2021 | $25.29 | $25.40 | $25.07 | $25.12 | -1.26% | 139,609 |
| Jan 25, 2021 | $25.33 | $25.50 | $24.95 | $25.44 | +0.16% | 178,249 |
| Jan 19, 2021 | $25.05 | $25.45 | $25.05 | $25.40 | +1.40% | 84,049 |
| Jan 11, 2021 | $24.94 | $25.23 | $24.65 | $25.05 | +0.68% | 175,991 |
| Jan 4, 2021 | $25.30 | $25.30 | $24.81 | $24.88 | -1.62% | 182,269 |
| Dec 28, 2020 | $25.31 | $25.45 | $25.21 | $25.29 | -0.08% | 74,524 |
| Dec 21, 2020 | $25.45 | $25.45 | $25.15 | $25.31 | -0.04% | 90,254 |
| Dec 14, 2020 | $25.15 | $25.32 | $25.12 | $25.32 | +0.93% | 92,947 |
| Dec 7, 2020 | $25.00 | $25.14 | $24.95 | $25.09 | +0.26% | 72,017 |
| Nov 30, 2020 | $25.00 | $25.08 | $24.81 | $25.02 | +0.28% | 176,898 |
| Nov 23, 2020 | $24.98 | $24.99 | $24.90 | $24.95 | +0.02% | 87,754 |
| Nov 16, 2020 | $24.86 | $25.01 | $24.73 | $24.95 | +0.79% | 163,182 |
| Nov 9, 2020 | $24.99 | $25.10 | $24.70 | $24.75 | -0.20% | 212,845 |
| Nov 2, 2020 | $24.65 | $25.06 | $24.65 | $24.80 | +0.61% | 98,398 |
| Oct 26, 2020 | $24.92 | $25.15 | $24.48 | $24.65 | -1.32% | 130,369 |
| Oct 19, 2020 | $24.95 | $25.04 | $24.85 | $24.98 | +0.48% | 100,265 |
| Oct 12, 2020 | $25.00 | $25.05 | $24.86 | $24.86 | -0.47% | 116,911 |
| Oct 5, 2020 | $25.14 | $25.14 | $24.91 | $24.98 | -0.37% | 153,412 |
| Sep 28, 2020 | $24.66 | $25.14 | $24.66 | $25.07 | +1.50% | 137,458 |
| Sep 21, 2020 | $24.55 | $24.70 | $24.14 | $24.70 | +0.61% | 116,631 |
| Sep 14, 2020 | $24.98 | $25.00 | $24.55 | $24.55 | -1.72% | 152,898 |
| Sep 8, 2020 | $24.69 | $25.00 | $24.68 | $24.98 | +1.13% | 51,886 |
| Aug 31, 2020 | $24.72 | $24.95 | $24.65 | $24.70 | -0.16% | 113,685 |
| Aug 24, 2020 | $24.70 | $24.82 | $24.50 | $24.74 | +0.37% | 115,268 |
| Aug 17, 2020 | $24.89 | $25.00 | $24.59 | $24.65 | -0.64% | 138,104 |
| Aug 10, 2020 | $24.77 | $24.98 | $24.68 | $24.81 | +0.12% | 113,645 |
| Aug 3, 2020 | $24.71 | $24.78 | $24.61 | $24.78 | +0.12% | 135,996 |
| Jul 27, 2020 | $24.80 | $24.99 | $24.60 | $24.75 | -0.16% | 94,089 |
| Jul 20, 2020 | $24.33 | $24.80 | $24.27 | $24.79 | +1.90% | 137,545 |
| Jul 13, 2020 | $23.85 | $24.38 | $23.67 | $24.33 | +2.09% | 71,986 |
| Jul 6, 2020 | $23.32 | $23.83 | $23.32 | $23.83 | +1.66% | 66,402 |
| Jun 29, 2020 | $23.48 | $23.58 | $23.20 | $23.44 | -0.09% | 36,566 |
| Jun 22, 2020 | $23.60 | $23.74 | $23.38 | $23.46 | -0.55% | 78,428 |
| Jun 15, 2020 | $23.02 | $23.75 | $23.02 | $23.59 | +1.33% | 45,441 |
| Jun 8, 2020 | $24.03 | $24.25 | $23.25 | $23.28 | -3.16% | 63,961 |
| Jun 1, 2020 | $23.29 | $24.18 | $23.29 | $24.04 | +3.62% | 105,285 |
| May 26, 2020 | $23.00 | $23.38 | $22.79 | $23.20 | +1.35% | 82,308 |
| May 18, 2020 | $22.60 | $22.99 | $22.60 | $22.89 | +2.06% | 48,648 |
| May 11, 2020 | $22.64 | $22.99 | $22.12 | $22.43 | -1.57% | 67,030 |
| May 4, 2020 | $22.60 | $22.93 | $22.29 | $22.79 | +0.78% | 80,682 |
| Apr 27, 2020 | $22.44 | $23.18 | $22.29 | $22.61 | +1.30% | 254,939 |
| Apr 20, 2020 | $22.17 | $22.37 | $21.65 | $22.32 | +0.68% | 67,755 |
| Apr 13, 2020 | $22.24 | $22.66 | $21.66 | $22.17 | +0.82% | 162,962 |
| Apr 6, 2020 | $20.94 | $22.17 | $20.68 | $21.99 | +9.72% | 213,353 |
| Mar 30, 2020 | $21.00 | $21.56 | $19.54 | $20.04 | -6.52% | 132,234 |
| Mar 23, 2020 | $19.50 | $21.95 | $16.70 | $21.44 | +9.92% | 355,467 |
| Mar 16, 2020 | $20.80 | $21.46 | $16.51 | $19.51 | -9.66% | 364,919 |
| Mar 9, 2020 | $23.52 | $24.00 | $21.00 | $21.59 | -10.49% | 274,982 |
| Mar 2, 2020 | $23.43 | $24.61 | $23.20 | $24.12 | +4.24% | 141,812 |
| Feb 24, 2020 | $24.69 | $24.80 | $22.40 | $23.14 | -6.51% | 242,323 |
| Feb 18, 2020 | $24.95 | $24.95 | $24.75 | $24.75 | -0.80% | 84,819 |
| Feb 10, 2020 | $24.95 | $24.98 | $24.81 | $24.95 | +0.44% | 109,159 |
| Feb 3, 2020 | $24.72 | $24.98 | $24.70 | $24.84 | +0.40% | 104,510 |
| Jan 27, 2020 | $24.89 | $24.98 | $24.50 | $24.74 | -0.80% | 279,468 |
| Jan 21, 2020 | $24.93 | $25.00 | $24.75 | $24.94 | +0.28% | 147,781 |
| Jan 13, 2020 | $24.57 | $24.89 | $24.46 | $24.87 | +1.43% | 149,202 |
| Jan 6, 2020 | $24.55 | $24.65 | $24.35 | $24.52 | -0.33% | 150,900 |
| Dec 30, 2019 | $24.58 | $24.65 | $24.29 | $24.60 | +0.39% | 96,314 |
| Dec 23, 2019 | $24.50 | $24.68 | $24.41 | $24.51 | +0.11% | 59,393 |
| Dec 16, 2019 | $24.40 | $24.50 | $24.26 | $24.48 | +0.80% | 99,395 |
| Dec 9, 2019 | $23.90 | $24.30 | $23.82 | $24.29 | +1.61% | 94,554 |
| Dec 2, 2019 | $24.26 | $24.26 | $23.78 | $23.90 | -1.48% | 113,415 |
| Nov 25, 2019 | $24.11 | $24.30 | $24.11 | $24.26 | +0.45% | 50,357 |
| Nov 18, 2019 | $24.30 | $24.35 | $24.13 | $24.15 | -0.56% | 103,182 |
| Nov 11, 2019 | $24.15 | $24.34 | $24.00 | $24.29 | +0.63% | 84,189 |
| Nov 4, 2019 | $24.18 | $24.27 | $23.90 | $24.14 | +0.07% | 130,017 |
| Oct 28, 2019 | $24.65 | $24.65 | $24.05 | $24.12 | -1.55% | 267,158 |
| Oct 21, 2019 | $24.58 | $24.69 | $24.30 | $24.50 | +0.12% | 241,066 |
| Oct 14, 2019 | $23.96 | $24.57 | $23.96 | $24.47 | +1.83% | 147,376 |
| Oct 7, 2019 | $23.87 | $24.04 | $23.81 | $24.03 | +0.25% | 108,168 |
| Sep 30, 2019 | $23.54 | $24.25 | $23.54 | $23.97 | +1.27% | 362,623 |
| Sep 23, 2019 | $23.72 | $23.75 | $23.50 | $23.67 | -0.21% | 137,006 |
| Sep 16, 2019 | $23.54 | $23.72 | $23.35 | $23.72 | +0.76% | 127,272 |
| Sep 9, 2019 | $23.58 | $23.74 | $23.35 | $23.54 | -0.59% | 151,908 |
| Sep 3, 2019 | $23.68 | $23.72 | $23.48 | $23.68 | +0.38% | 252,512 |
| Aug 26, 2019 | $23.17 | $23.73 | $23.12 | $23.59 | +1.86% | 210,135 |
| Aug 19, 2019 | $23.44 | $23.45 | $23.06 | $23.16 | -1.19% | 110,475 |
| Aug 12, 2019 | $22.66 | $23.45 | $22.66 | $23.44 | +3.40% | 78,224 |
| Aug 5, 2019 | $22.71 | $22.80 | $22.36 | $22.67 | 0.00% | 79,503 |
| Jul 29, 2019 | $23.10 | $23.10 | $22.46 | $22.67 | -1.31% | 113,412 |
| Jul 22, 2019 | $22.93 | $23.10 | $22.85 | $22.97 | +0.13% | 81,427 |
| Jul 15, 2019 | $22.65 | $22.99 | $22.62 | $22.94 | +1.28% | 186,240 |
| Jul 8, 2019 | $22.45 | $22.65 | $22.28 | $22.65 | +1.12% | 89,723 |
| Jul 1, 2019 | $22.40 | $22.60 | $22.23 | $22.40 | +0.63% | 87,305 |
| Jun 24, 2019 | $22.35 | $22.75 | $22.26 | $22.26 | -1.11% | 114,745 |
| Jun 17, 2019 | $22.17 | $22.55 | $22.12 | $22.51 | +1.53% | 95,893 |
| Jun 10, 2019 | $22.40 | $22.45 | $22.12 | $22.17 | -0.94% | 78,353 |
| Jun 3, 2019 | $22.17 | $22.49 | $22.06 | $22.38 | +0.72% | 69,912 |
| May 28, 2019 | $22.57 | $22.65 | $22.22 | $22.22 | -1.55% | 57,210 |
| May 20, 2019 | $22.33 | $22.64 | $22.28 | $22.57 | +0.67% | 73,743 |
| May 13, 2019 | $22.69 | $22.86 | $22.41 | $22.42 | -1.19% | 65,695 |
| May 6, 2019 | $22.62 | $22.69 | $22.36 | $22.69 | +0.40% | 89,608 |
| Apr 29, 2019 | $22.77 | $22.98 | $22.39 | $22.60 | -2.59% | 149,459 |
| Apr 22, 2019 | $22.41 | $23.20 | $22.41 | $23.20 | +3.11% | 116,317 |
| Apr 15, 2019 | $22.21 | $22.50 | $22.15 | $22.50 | +1.76% | 88,382 |
| Apr 8, 2019 | $22.11 | $22.23 | $21.96 | $22.11 | +0.05% | 54,597 |
| Apr 1, 2019 | $22.10 | $22.27 | $21.91 | $22.10 | +0.36% | 112,176 |
| Mar 25, 2019 | $21.66 | $22.82 | $21.52 | $22.02 | +1.90% | 322,386 |
| Mar 18, 2019 | $22.35 | $22.35 | $21.41 | $21.61 | -2.66% | 140,450 |
| Mar 11, 2019 | $22.03 | $22.48 | $22.03 | $22.20 | +0.77% | 69,657 |
| Mar 4, 2019 | $22.16 | $22.49 | $21.75 | $22.03 | -0.09% | 98,538 |
| Feb 25, 2019 | $21.63 | $22.86 | $21.53 | $22.05 | +1.85% | 176,487 |
| Feb 19, 2019 | $21.43 | $21.80 | $21.18 | $21.65 | +1.36% | 81,880 |
| Feb 11, 2019 | $21.15 | $21.71 | $20.98 | $21.36 | +1.28% | 64,435 |
| Feb 4, 2019 | $21.10 | $21.33 | $20.91 | $21.09 | -0.89% | 103,274 |
| Jan 28, 2019 | $21.29 | $21.90 | $21.01 | $21.28 | -0.23% | 156,329 |
| Jan 22, 2019 | $20.89 | $21.33 | $20.71 | $21.33 | +1.52% | 87,717 |
| Jan 14, 2019 | $20.75 | $21.01 | $20.55 | $21.01 | +1.06% | 111,526 |
| Jan 7, 2019 | $20.85 | $21.29 | $20.67 | $20.79 | -0.29% | 126,552 |
| Dec 31, 2018 | $19.51 | $20.85 | $19.46 | $20.85 | +7.31% | 261,490 |
| Dec 24, 2018 | $18.61 | $19.64 | $18.20 | $19.43 | +3.24% | 217,681 |
| Dec 17, 2018 | $19.26 | $19.41 | $18.65 | $18.82 | -3.64% | 359,644 |
| Dec 10, 2018 | $19.39 | $19.90 | $19.04 | $19.53 | +0.05% | 271,798 |
| Dec 3, 2018 | $20.44 | $20.44 | $18.85 | $19.52 | -2.11% | 432,508 |
| Nov 26, 2018 | $21.44 | $21.45 | $19.92 | $19.94 | -6.21% | 138,407 |
| Nov 19, 2018 | $21.96 | $22.04 | $21.10 | $21.26 | -3.72% | 66,408 |
| Nov 12, 2018 | $23.13 | $23.20 | $22.05 | $22.08 | -4.33% | 83,939 |
| Nov 5, 2018 | $23.26 | $23.35 | $23.08 | $23.08 | -0.77% | 44,243 |
| Oct 29, 2018 | $23.66 | $23.83 | $23.17 | $23.26 | -2.22% | 65,472 |
| Oct 22, 2018 | $23.88 | $24.08 | $23.61 | $23.79 | -0.76% | 52,019 |
| Oct 15, 2018 | $23.75 | $23.98 | $23.63 | $23.97 | -0.04% | 84,892 |
| Oct 8, 2018 | $23.89 | $24.01 | $23.74 | $23.98 | 0.00% | 87,982 |
| Oct 1, 2018 | $24.24 | $24.27 | $23.76 | $23.98 | -1.24% | 206,348 |
| Sep 24, 2018 | $24.23 | $24.29 | $24.05 | $24.28 | +0.41% | 120,635 |
| Sep 17, 2018 | $24.10 | $24.23 | $24.01 | $24.18 | +0.33% | 71,218 |
| Sep 10, 2018 | $24.08 | $24.29 | $24.01 | $24.10 | -0.33% | 56,498 |
| Sep 4, 2018 | $24.31 | $24.48 | $24.06 | $24.18 | -0.49% | 70,090 |
| Aug 27, 2018 | $24.21 | $24.41 | $24.14 | $24.30 | +0.66% | 77,203 |
| Aug 20, 2018 | $24.11 | $24.22 | $24.05 | $24.14 | +0.00% | 33,135 |
| Aug 13, 2018 | $24.12 | $24.19 | $23.96 | $24.14 | +0.79% | 57,861 |
| Aug 6, 2018 | $24.12 | $24.25 | $23.81 | $23.95 | -0.87% | 53,415 |
| Jul 30, 2018 | $24.12 | $24.29 | $24.06 | $24.16 | -0.88% | 79,326 |
| Jul 23, 2018 | $24.25 | $24.38 | $24.11 | $24.37 | -0.19% | 77,884 |
| Jul 16, 2018 | $24.15 | $24.42 | $24.10 | $24.42 | +0.83% | 102,205 |
| Jul 9, 2018 | $24.45 | $24.47 | $24.16 | $24.22 | -0.70% | 98,848 |
| Jul 2, 2018 | $24.26 | $24.50 | $24.23 | $24.39 | -0.41% | 92,261 |
| Jun 25, 2018 | $24.10 | $24.49 | $24.04 | $24.49 | +1.28% | 88,143 |
| Jun 18, 2018 | $24.05 | $24.20 | $24.02 | $24.18 | +0.44% | 116,544 |
| Jun 11, 2018 | $24.01 | $24.18 | $23.93 | $24.07 | +0.27% | 112,696 |
| Jun 4, 2018 | $24.05 | $24.20 | $23.95 | $24.01 | -0.12% | 71,020 |
| May 29, 2018 | $23.72 | $24.08 | $23.65 | $24.04 | +0.75% | 63,098 |
| May 21, 2018 | $23.77 | $23.86 | $23.61 | $23.86 | +0.29% | 137,956 |
| May 14, 2018 | $23.68 | $23.88 | $23.61 | $23.79 | +0.41% | 94,565 |
| May 7, 2018 | $23.64 | $23.90 | $23.60 | $23.69 | -0.22% | 77,489 |
| Apr 30, 2018 | $23.77 | $23.82 | $23.51 | $23.74 | +0.10% | 99,394 |
| Apr 23, 2018 | $23.81 | $24.14 | $23.71 | $23.72 | -1.17% | 97,497 |
| Apr 16, 2018 | $23.75 | $24.00 | $23.71 | $24.00 | +0.13% | 72,479 |
| Apr 9, 2018 | $23.42 | $23.97 | $23.38 | $23.97 | +2.35% | 102,681 |
| Apr 2, 2018 | $23.53 | $23.68 | $23.26 | $23.42 | -0.47% | 87,827 |
| Mar 26, 2018 | $23.65 | $23.70 | $23.41 | $23.53 | -0.51% | 47,894 |
| Mar 19, 2018 | $23.80 | $23.85 | $23.56 | $23.65 | -0.63% | 53,122 |
| Mar 12, 2018 | $23.80 | $23.94 | $23.61 | $23.80 | -0.29% | 35,133 |
| Mar 5, 2018 | $23.50 | $24.25 | $23.35 | $23.87 | +1.71% | 99,786 |
| Feb 26, 2018 | $23.50 | $23.60 | $23.26 | $23.47 | -0.09% | 90,699 |
| Feb 20, 2018 | $23.48 | $23.49 | $23.21 | $23.49 | +0.47% | 103,324 |
| Feb 12, 2018 | $23.35 | $23.80 | $23.23 | $23.38 | +0.78% | 72,052 |
| Feb 5, 2018 | $23.66 | $23.89 | $23.20 | $23.20 | -1.11% | 83,321 |
| Jan 29, 2018 | $24.24 | $24.28 | $23.31 | $23.46 | -3.18% | 129,021 |
| Jan 22, 2018 | $24.04 | $24.40 | $24.01 | $24.23 | +0.92% | 126,342 |
| Jan 16, 2018 | $24.24 | $24.39 | $24.00 | $24.01 | -0.99% | 69,909 |
| Jan 8, 2018 | $24.13 | $24.44 | $24.00 | $24.25 | +0.12% | 88,569 |
| Jan 2, 2018 | $23.97 | $24.24 | $23.70 | $24.22 | +1.68% | 117,640 |
| Dec 26, 2017 | $23.50 | $24.23 | $23.21 | $23.82 | +1.36% | 205,985 |
| Dec 18, 2017 | $23.55 | $23.69 | $23.40 | $23.50 | -0.34% | 90,189 |
| Dec 11, 2017 | $23.49 | $23.79 | $23.43 | $23.58 | +0.34% | 137,745 |
| Dec 4, 2017 | $23.29 | $23.59 | $23.15 | $23.50 | +1.38% | 138,879 |
| Nov 27, 2017 | $23.75 | $23.95 | $23.03 | $23.18 | -2.61% | 233,656 |
| Nov 20, 2017 | $23.75 | $23.95 | $23.60 | $23.80 | +0.29% | 34,414 |
| Nov 13, 2017 | $24.05 | $24.05 | $23.51 | $23.73 | -0.29% | 70,306 |
| Nov 6, 2017 | $23.94 | $24.23 | $23.71 | $23.80 | -0.58% | 81,743 |
| Oct 30, 2017 | $24.01 | $24.10 | $23.19 | $23.94 | -1.48% | 125,672 |
| Oct 23, 2017 | $24.53 | $24.53 | $24.16 | $24.30 | -0.74% | 76,747 |
| Oct 16, 2017 | $24.50 | $24.52 | $24.34 | $24.48 | -0.08% | 87,436 |
| Oct 9, 2017 | $24.52 | $24.71 | $24.38 | $24.50 | +0.19% | 91,857 |
| Oct 2, 2017 | $24.66 | $24.70 | $24.42 | $24.45 | -1.32% | 99,863 |
| Sep 25, 2017 | $24.60 | $24.78 | $24.35 | $24.78 | +1.18% | 77,138 |
| Sep 18, 2017 | $24.59 | $24.72 | $24.43 | $24.49 | -0.16% | 55,516 |
| Sep 11, 2017 | $24.60 | $24.68 | $24.34 | $24.53 | -0.04% | 85,725 |
| Sep 5, 2017 | $24.68 | $24.99 | $24.50 | $24.54 | -1.45% | 80,432 |
| Aug 28, 2017 | $24.35 | $24.96 | $24.35 | $24.90 | +1.88% | 313,114 |
| Aug 21, 2017 | $24.28 | $24.64 | $24.15 | $24.44 | +1.28% | 121,980 |
| Aug 14, 2017 | $24.61 | $24.81 | $24.13 | $24.13 | -1.67% | 88,887 |
| Aug 7, 2017 | $24.78 | $24.78 | $24.44 | $24.54 | -0.82% | 121,933 |
| Jul 31, 2017 | $24.80 | $24.99 | $24.50 | $24.74 | -0.07% | 109,759 |
| Jul 24, 2017 | $25.00 | $25.09 | $24.49 | $24.76 | -0.96% | 144,825 |
| Jul 17, 2017 | $24.88 | $25.00 | $24.66 | $25.00 | +0.48% | 77,455 |
| Jul 10, 2017 | $24.50 | $24.96 | $24.30 | $24.88 | +1.55% | 124,700 |
| Jul 3, 2017 | $24.18 | $24.50 | $24.08 | $24.50 | +1.32% | 107,374 |
| Jun 26, 2017 | $24.25 | $24.41 | $24.05 | $24.18 | -0.29% | 100,103 |
| Jun 19, 2017 | $24.44 | $24.50 | $24.06 | $24.25 | -0.12% | 120,916 |
| Jun 12, 2017 | $23.95 | $24.45 | $23.82 | $24.28 | +1.25% | 120,078 |
| Jun 5, 2017 | $23.69 | $24.16 | $23.55 | $23.98 | +1.22% | 111,841 |
| May 30, 2017 | $23.60 | $23.70 | $23.45 | $23.69 | +0.42% | 73,107 |
| May 22, 2017 | $23.75 | $23.79 | $23.42 | $23.59 | -0.51% | 89,332 |
| May 15, 2017 | $23.82 | $23.82 | $23.43 | $23.71 | +0.30% | 92,758 |
| May 8, 2017 | $23.33 | $23.69 | $23.19 | $23.64 | +1.50% | 128,428 |
| May 1, 2017 | $23.24 | $23.37 | $23.15 | $23.29 | +0.30% | 118,464 |
| Apr 24, 2017 | $23.35 | $23.54 | $23.15 | $23.22 | -0.34% | 164,440 |
| Apr 17, 2017 | $23.33 | $23.44 | $23.21 | $23.30 | -0.04% | 153,750 |
| Apr 10, 2017 | $23.38 | $23.38 | $23.10 | $23.31 | -0.13% | 63,344 |
| Apr 3, 2017 | $23.24 | $23.50 | $23.09 | $23.34 | +0.34% | 145,168 |
| Mar 27, 2017 | $22.89 | $23.42 | $22.82 | $23.26 | +1.44% | 187,947 |
| Mar 20, 2017 | $22.76 | $23.03 | $22.76 | $22.93 | +0.84% | 199,556 |
| Mar 13, 2017 | $22.44 | $22.82 | $22.39 | $22.74 | +1.47% | 217,950 |
| Mar 6, 2017 | $22.45 | $22.55 | $22.33 | $22.41 | -0.22% | 207,927 |
| Feb 27, 2017 | $22.54 | $22.61 | $22.38 | $22.46 | -0.35% | 237,169 |
| Feb 21, 2017 | $22.24 | $22.59 | $22.18 | $22.54 | +1.49% | 144,681 |
| Feb 13, 2017 | $22.18 | $22.27 | $21.95 | $22.21 | +0.23% | 257,161 |
| Feb 6, 2017 | $22.22 | $22.40 | $22.13 | $22.16 | -0.09% | 353,903 |
| Jan 30, 2017 | $22.07 | $22.34 | $22.04 | $22.18 | +0.64% | 172,421 |
| Jan 23, 2017 | $22.49 | $22.60 | $22.00 | $22.04 | -1.78% | 192,198 |
| Jan 17, 2017 | $22.58 | $22.70 | $22.29 | $22.44 | -0.27% | 186,493 |
| Jan 9, 2017 | $22.30 | $22.60 | $22.16 | $22.50 | +1.40% | 188,303 |
| Jan 3, 2017 | $21.91 | $22.39 | $21.88 | $22.19 | +1.65% | 169,204 |
| Dec 27, 2016 | $21.74 | $21.95 | $21.66 | $21.83 | +0.05% | 164,156 |
| Dec 19, 2016 | $21.78 | $22.06 | $21.65 | $21.82 | +1.02% | 330,619 |
| Dec 12, 2016 | $22.00 | $22.00 | $21.36 | $21.60 | -1.32% | 209,296 |
| Dec 5, 2016 | $21.72 | $22.09 | $21.72 | $21.89 | +0.41% | 253,411 |
| Nov 28, 2016 | $22.22 | $22.42 | $21.75 | $21.80 | -1.75% | 154,939 |
| Nov 21, 2016 | $21.97 | $22.29 | $21.91 | $22.19 | – | 76,908 |
Seasonality
BAC.PE 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 | 3.7% | -0.6% | -1.8% | 1.8% | -0.1% | -0.2% | 2.9% | -0.2% | 0.3% | -1.0% | -0.9% | -0.0% |
| Months up | 9 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 9 |
| 2026 | 8.5% | 0.5% | -8.3% | 5.2% | -0.9% | -1.2% | -2.0% | 1.9% | 0.1% | -4.3% | -0.1% | |
| 2025 | 0.3% | 2.6% | -8.5% | 0.6% | 0.0% | -1.5% | -0.2% | 0.7% | 1.9% | -0.7% | -6.9% | -5.1% |
| 2024 | 0.9% | 3.3% | 0.3% | -0.6% | 5.5% | -3.3% | 1.8% | 1.2% | 2.1% | 2.6% | -0.1% | -3.3% |
| 2023 | 16.4% | -0.1% | 1.3% | -2.8% | -1.5% | 3.0% | 3.7% | -1.8% | -2.7% | 0.1% | 7.1% | 8.4% |
| 2022 | -5.3% | -5.1% | -1.3% | -1.9% | -5.5% | -5.0% | 7.9% | -5.7% | -1.2% | -3.2% | 8.4% | -8.8% |
| 2021 | 1.6% | -3.5% | 2.6% | 1.4% | 0.4% | 0.3% | 3.2% | -2.7% | 0.1% | 0.6% | -1.6% | 2.8% |
| 2020 | 2.6% | -6.5% | -8.0% | 10.0% | 0.1% | 0.3% | 7.5% | 0.2% | 0.6% | -0.2% | 0.8% | 1.8% |
| 2019 | 8.0% | 3.4% | 0.1% | 2.8% | -0.8% | 0.2% | 2.8% | 4.2% | 2.3% | 0.8% | 0.8% | 0.5% |
| 2018 | 1.0% | -2.1% | 0.9% | 1.9% | 0.2% | 3.0% | -0.0% | 0.3% | -0.1% | -3.4% | -14.1% | 0.0% |
| 2017 | 2.6% | 1.9% | 3.1% | 0.9% | 1.9% | 2.2% | 4.4% | -0.1% | -0.7% | -2.7% | -3.3% | 3.3% |