Bank of America Corp (BAC) stock
BACNYSENational Commercial BanksFiscal year ends December 31Also trades as BAC.PB, 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
$50.01−1.13 (-2.21%)
Close on Oct 30, 2026Market cap $349.71BP/E 11.9Yield 2.16%
Price history
Bank of America share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$50.01
-2.21% on the day
52-week range
$46.12 – $65.23
-23.3% from the high
Change over 52 weeks
-5.7%
From $53.03 on Oct 30, 2025
Average volume
35.31M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $50.73 | $52.04 | $49.78 | $50.01 | -1.09% | 158,262,540 |
| Oct 19, 2026 | $51.24 | $51.53 | $50.01 | $50.56 | -1.31% | 186,433,410 |
| Oct 12, 2026 | $54.50 | $54.93 | $49.26 | $51.23 | -5.69% | 297,274,170 |
| Oct 5, 2026 | $54.04 | $54.46 | $52.24 | $54.32 | +1.06% | 179,887,860 |
| Sep 28, 2026 | $56.42 | $56.67 | $52.89 | $53.75 | -5.20% | 189,999,750 |
| Sep 21, 2026 | $58.05 | $58.28 | $55.74 | $56.70 | -1.78% | 184,685,270 |
| Sep 14, 2026 | $62.34 | $62.44 | $57.18 | $57.73 | -7.91% | 254,995,800 |
| Sep 8, 2026 | $62.49 | $63.83 | $61.43 | $62.69 | +0.02% | 122,607,280 |
| Aug 31, 2026 | $62.25 | $63.55 | $61.72 | $62.68 | +0.58% | 153,503,520 |
| Aug 24, 2026 | $61.74 | $62.76 | $61.10 | $62.32 | +1.02% | 156,229,910 |
| Aug 17, 2026 | $64.40 | $65.23 | $61.52 | $61.69 | -4.34% | 148,620,310 |
| Aug 10, 2026 | $63.16 | $65.20 | $63.00 | $64.49 | +2.09% | 122,834,850 |
| Aug 3, 2026 | $62.26 | $63.97 | $61.71 | $63.17 | +1.97% | 129,625,180 |
| Jul 27, 2026 | $62.52 | $62.99 | $60.91 | $61.95 | -0.16% | 155,709,990 |
| Jul 20, 2026 | $61.35 | $62.28 | $60.07 | $62.05 | +1.27% | 172,146,250 |
| Jul 13, 2026 | $59.70 | $62.12 | $58.67 | $61.27 | +2.68% | 203,028,610 |
| Jul 6, 2026 | $59.14 | $60.83 | $58.30 | $59.67 | +1.60% | 144,873,950 |
| Jun 29, 2026 | $57.76 | $59.00 | $56.84 | $58.73 | +1.47% | 134,864,720 |
| Jun 22, 2026 | $56.85 | $59.20 | $56.81 | $57.88 | +2.99% | 181,541,510 |
| Jun 15, 2026 | $56.62 | $57.98 | $55.74 | $56.20 | +0.32% | 175,954,360 |
| Jun 8, 2026 | $53.72 | $56.19 | $53.57 | $56.02 | +4.07% | 164,421,930 |
| Jun 1, 2026 | $51.31 | $54.33 | $50.85 | $53.83 | +4.32% | 215,208,550 |
| May 26, 2026 | $52.22 | $52.50 | $50.61 | $51.60 | -0.39% | 182,459,750 |
| May 18, 2026 | $49.72 | $52.15 | $49.72 | $51.80 | +4.08% | 179,443,750 |
| May 11, 2026 | $51.21 | $51.39 | $49.30 | $49.77 | -3.00% | 180,443,140 |
| May 4, 2026 | $53.07 | $54.20 | $51.10 | $51.31 | -3.63% | 163,722,020 |
| Apr 27, 2026 | $51.99 | $54.06 | $51.83 | $53.24 | +2.29% | 127,372,670 |
| Apr 20, 2026 | $53.50 | $54.65 | $51.93 | $52.05 | -3.45% | 164,584,770 |
| Apr 13, 2026 | $52.18 | $55.40 | $51.85 | $53.91 | +2.61% | 210,543,420 |
| Apr 6, 2026 | $49.43 | $52.84 | $49.25 | $52.54 | +6.40% | 150,687,250 |
| Mar 30, 2026 | $47.55 | $50.05 | $46.93 | $49.38 | +5.13% | 152,931,700 |
| Mar 23, 2026 | $48.34 | $49.11 | $46.84 | $46.97 | -0.40% | 181,410,090 |
| Mar 16, 2026 | $47.12 | $48.08 | $46.12 | $47.16 | +0.94% | 228,397,500 |
| Mar 9, 2026 | $47.94 | $49.15 | $46.66 | $46.72 | -3.95% | 259,037,350 |
| Mar 2, 2026 | $48.78 | $50.51 | $47.62 | $48.64 | -2.39% | 212,136,560 |
| Feb 23, 2026 | $52.84 | $53.26 | $49.32 | $49.83 | -6.09% | 275,187,400 |
| Feb 17, 2026 | $53.04 | $53.61 | $51.83 | $53.06 | +0.97% | 146,941,860 |
| Feb 9, 2026 | $56.39 | $56.83 | $51.44 | $52.55 | -7.04% | 216,500,340 |
| Feb 2, 2026 | $53.20 | $56.87 | $52.95 | $56.53 | +6.26% | 205,783,100 |
| Jan 26, 2026 | $51.80 | $53.41 | $51.31 | $53.20 | +2.86% | 159,002,450 |
| Jan 20, 2026 | $52.32 | $53.48 | $51.38 | $51.72 | -2.36% | 151,295,330 |
| Jan 12, 2026 | $55.29 | $55.52 | $51.66 | $52.97 | -5.16% | 277,349,530 |
| Jan 5, 2026 | $56.17 | $57.55 | $55.44 | $55.85 | -0.18% | 179,286,500 |
| Dec 29, 2025 | $56.11 | $56.25 | $54.88 | $55.95 | -0.39% | 80,264,320 |
| Dec 22, 2025 | $55.37 | $56.55 | $55.34 | $56.17 | +1.63% | 84,577,230 |
| Dec 15, 2025 | $55.41 | $56.07 | $53.77 | $55.27 | +0.24% | 261,571,880 |
| Dec 8, 2025 | $53.90 | $55.30 | $53.27 | $55.14 | +2.21% | 212,226,730 |
| Dec 1, 2025 | $53.50 | $54.83 | $52.97 | $53.95 | +0.56% | 186,260,550 |
| Nov 24, 2025 | $51.65 | $53.94 | $51.40 | $53.65 | +4.05% | 145,128,580 |
| Nov 17, 2025 | $52.58 | $52.95 | $50.70 | $51.56 | -2.00% | 179,377,490 |
| Nov 10, 2025 | $53.41 | $54.69 | $52.03 | $52.61 | -1.11% | 158,954,750 |
| Nov 3, 2025 | $53.26 | $54.00 | $51.74 | $53.20 | -0.47% | 228,666,190 |
| Oct 27, 2025 | $52.80 | $53.64 | $52.32 | $53.45 | +1.67% | 162,924,100 |
| Oct 20, 2025 | $51.44 | $52.82 | $50.44 | $52.57 | +2.52% | 152,997,100 |
| Oct 13, 2025 | $49.20 | $52.85 | $48.53 | $51.28 | +5.41% | 244,860,680 |
| Oct 6, 2025 | $50.93 | $51.32 | $48.55 | $48.65 | -3.93% | 127,156,640 |
| Sep 29, 2025 | $52.36 | $52.57 | $50.07 | $50.64 | -3.01% | 128,678,010 |
| Sep 22, 2025 | $51.76 | $52.88 | $51.44 | $52.21 | -0.08% | 125,740,210 |
| Sep 15, 2025 | $50.85 | $52.66 | $50.21 | $52.25 | +3.30% | 233,223,440 |
| Sep 8, 2025 | $49.80 | $50.96 | $48.88 | $50.58 | +1.63% | 175,705,930 |
| Sep 2, 2025 | $50.22 | $50.83 | $49.23 | $49.77 | -1.91% | 165,924,190 |
| Aug 25, 2025 | $49.39 | $50.92 | $49.21 | $50.74 | +2.55% | 183,199,110 |
| Aug 18, 2025 | $46.92 | $49.66 | $46.79 | $49.48 | +5.41% | 181,522,850 |
| Aug 11, 2025 | $46.06 | $47.82 | $45.81 | $46.94 | +2.02% | 147,859,600 |
| Aug 4, 2025 | $45.96 | $46.30 | $44.75 | $46.01 | +0.77% | 163,495,430 |
| Jul 28, 2025 | $48.45 | $48.54 | $45.32 | $45.66 | -5.76% | 171,399,460 |
| Jul 21, 2025 | $47.54 | $49.00 | $47.20 | $48.45 | +2.39% | 165,758,000 |
| Jul 14, 2025 | $46.81 | $47.38 | $45.01 | $47.32 | +1.26% | 257,617,710 |
| Jul 7, 2025 | $48.74 | $49.21 | $46.25 | $46.73 | -4.50% | 245,760,240 |
| Jun 30, 2025 | $47.62 | $49.31 | $46.94 | $48.93 | +3.84% | 166,085,950 |
| Jun 23, 2025 | $45.40 | $47.67 | $45.11 | $47.12 | +3.56% | 218,485,640 |
| Jun 16, 2025 | $44.64 | $45.65 | $44.06 | $45.50 | +3.20% | 163,869,580 |
| Jun 9, 2025 | $45.11 | $45.41 | $43.66 | $44.09 | -1.96% | 185,963,730 |
| Jun 2, 2025 | $43.88 | $45.17 | $43.36 | $44.97 | +1.90% | 159,543,620 |
| May 26, 2025 | $42.46 | $44.46 | $42.35 | $44.13 | +2.15% | 201,959,029 |
| May 19, 2025 | $44.11 | $45.14 | $42.35 | $43.20 | -3.33% | 190,835,280 |
| May 12, 2025 | $43.32 | $44.98 | $42.94 | $44.69 | +6.94% | 227,394,660 |
| May 5, 2025 | $40.85 | $42.15 | $40.56 | $41.79 | +1.75% | 162,384,200 |
| Apr 28, 2025 | $39.80 | $41.23 | $38.82 | $41.07 | +3.48% | 187,397,310 |
| Apr 21, 2025 | $37.07 | $40.13 | $36.50 | $39.69 | +6.09% | 206,796,940 |
| Apr 14, 2025 | $36.49 | $38.75 | $36.27 | $37.41 | +4.06% | 231,525,510 |
| Apr 7, 2025 | $34.97 | $37.86 | $33.07 | $35.95 | +4.54% | 531,742,700 |
| Mar 31, 2025 | $40.78 | $41.97 | $33.67 | $34.39 | -16.63% | 313,443,720 |
| Mar 24, 2025 | $42.93 | $43.72 | $40.99 | $41.25 | -2.87% | 146,028,180 |
| Mar 17, 2025 | $40.92 | $42.72 | $40.59 | $42.47 | +3.86% | 223,387,490 |
| Mar 10, 2025 | $40.40 | $41.02 | $39.18 | $40.89 | -1.23% | 244,143,500 |
| Mar 3, 2025 | $46.21 | $46.96 | $40.61 | $41.40 | -10.20% | 286,567,980 |
| Feb 24, 2025 | $45.03 | $46.20 | $43.35 | $46.10 | +2.88% | 196,981,790 |
| Feb 18, 2025 | $46.56 | $46.65 | $44.54 | $44.81 | -4.58% | 160,278,880 |
| Feb 10, 2025 | $47.48 | $47.56 | $45.94 | $46.96 | -0.93% | 129,593,060 |
| Feb 3, 2025 | $45.42 | $47.98 | $45.11 | $47.40 | +2.38% | 163,386,400 |
| Jan 27, 2025 | $46.55 | $47.44 | $46.16 | $46.30 | -0.47% | 156,691,010 |
| Jan 21, 2025 | $46.62 | $47.15 | $45.76 | $46.52 | -0.02% | 152,364,480 |
| Jan 13, 2025 | $45.10 | $47.51 | $44.69 | $46.53 | +3.15% | 228,712,820 |
| Jan 6, 2025 | $45.16 | $46.65 | $44.74 | $45.11 | +0.67% | 152,617,020 |
| Dec 30, 2024 | $43.89 | $44.85 | $43.55 | $44.81 | +1.06% | 81,286,410 |
| Dec 23, 2024 | $43.90 | $44.78 | $42.78 | $44.34 | +0.38% | 81,481,340 |
| Dec 16, 2024 | $45.59 | $45.68 | $43.10 | $44.17 | -3.28% | 214,962,770 |
| Dec 9, 2024 | $46.56 | $46.75 | $45.38 | $45.67 | -2.31% | 164,036,730 |
| Dec 2, 2024 | $47.74 | $47.82 | $46.13 | $46.75 | -1.60% | 159,460,340 |
| Nov 25, 2024 | $47.26 | $48.08 | $47.16 | $47.51 | +1.09% | 119,560,490 |
| Nov 18, 2024 | $46.75 | $47.22 | $45.92 | $47.00 | +0.53% | 172,259,540 |
| Nov 11, 2024 | $45.60 | $46.84 | $45.58 | $46.75 | +3.59% | 194,575,210 |
| Nov 4, 2024 | $41.61 | $45.55 | $41.11 | $45.13 | +8.07% | 258,719,740 |
| Oct 28, 2024 | $42.07 | $42.90 | $41.64 | $41.76 | -0.31% | 144,299,900 |
| Oct 21, 2024 | $42.25 | $42.98 | $41.57 | $41.89 | -1.02% | 148,122,180 |
| Oct 14, 2024 | $41.96 | $43.36 | $41.72 | $42.32 | +0.88% | 194,328,850 |
| Oct 7, 2024 | $40.21 | $42.17 | $39.71 | $41.95 | +4.59% | 157,465,180 |
| Sep 30, 2024 | $39.23 | $40.25 | $38.73 | $40.11 | +1.80% | 144,938,450 |
| Sep 23, 2024 | $40.21 | $40.44 | $38.94 | $39.40 | -2.16% | 160,578,240 |
| Sep 16, 2024 | $38.81 | $41.05 | $38.79 | $40.27 | +4.19% | 225,336,360 |
| Sep 9, 2024 | $39.25 | $39.84 | $38.01 | $38.65 | -0.28% | 204,620,250 |
| Sep 3, 2024 | $40.58 | $40.95 | $38.56 | $38.76 | -4.88% | 169,341,090 |
| Aug 26, 2024 | $40.00 | $40.86 | $39.33 | $40.75 | +2.46% | 201,592,990 |
| Aug 19, 2024 | $39.48 | $40.17 | $38.34 | $39.77 | +1.09% | 186,499,040 |
| Aug 12, 2024 | $38.50 | $39.68 | $38.01 | $39.34 | +2.77% | 144,519,410 |
| Aug 5, 2024 | $35.65 | $38.59 | $35.14 | $38.28 | +1.86% | 224,610,720 |
| Jul 29, 2024 | $41.78 | $41.89 | $37.18 | $37.58 | -9.82% | 268,983,670 |
| Jul 22, 2024 | $42.64 | $42.87 | $41.41 | $41.67 | -2.87% | 209,753,820 |
| Jul 15, 2024 | $41.85 | $44.44 | $41.70 | $42.90 | +3.15% | 270,767,290 |
| Jul 8, 2024 | $40.60 | $41.92 | $40.43 | $41.59 | +2.92% | 152,464,750 |
| Jul 1, 2024 | $39.91 | $41.20 | $39.68 | $40.41 | +1.61% | 102,986,200 |
| Jun 24, 2024 | $39.77 | $40.34 | $38.34 | $39.77 | +0.71% | 187,796,100 |
| Jun 17, 2024 | $39.09 | $40.31 | $38.98 | $39.49 | +0.64% | 158,574,640 |
| Jun 10, 2024 | $39.58 | $39.88 | $38.46 | $39.24 | -1.36% | 193,143,040 |
| Jun 3, 2024 | $40.04 | $40.19 | $39.28 | $39.78 | -0.53% | 157,618,170 |
| May 28, 2024 | $39.65 | $40.08 | $37.59 | $39.99 | +0.73% | 167,092,400 |
| May 20, 2024 | $39.26 | $39.84 | $38.77 | $39.70 | +1.04% | 164,206,810 |
| May 13, 2024 | $38.62 | $39.49 | $38.18 | $39.29 | +2.18% | 143,831,390 |
| May 6, 2024 | $37.66 | $38.78 | $37.36 | $38.45 | +3.22% | 144,559,610 |
| Apr 29, 2024 | $37.84 | $38.06 | $36.65 | $37.25 | -1.53% | 158,068,180 |
| Apr 22, 2024 | $37.00 | $38.50 | $36.87 | $37.83 | +2.33% | 181,502,600 |
| Apr 15, 2024 | $36.33 | $37.12 | $34.15 | $36.97 | +3.30% | 306,689,340 |
| Apr 8, 2024 | $37.20 | $37.77 | $35.53 | $35.79 | -3.56% | 183,788,720 |
| Apr 1, 2024 | $37.94 | $38.35 | $36.73 | $37.11 | -2.14% | 175,765,020 |
| Mar 25, 2024 | $37.10 | $38.00 | $36.80 | $37.92 | +2.35% | 142,766,460 |
| Mar 18, 2024 | $35.66 | $37.61 | $35.39 | $37.05 | +4.63% | 209,471,130 |
| Mar 11, 2024 | $35.39 | $36.45 | $35.24 | $35.41 | -0.53% | 211,505,890 |
| Mar 4, 2024 | $34.29 | $36.13 | $34.25 | $35.60 | +3.64% | 224,548,310 |
| Feb 26, 2024 | $33.79 | $34.65 | $33.53 | $34.35 | +1.27% | 193,509,710 |
| Feb 20, 2024 | $33.78 | $34.09 | $33.18 | $33.92 | -0.50% | 141,594,660 |
| Feb 12, 2024 | $33.00 | $34.24 | $32.35 | $34.09 | +3.08% | 180,769,580 |
| Feb 5, 2024 | $33.11 | $33.36 | $32.63 | $33.07 | -1.20% | 173,455,450 |
| Jan 29, 2024 | $33.40 | $35.10 | $32.93 | $33.47 | +0.12% | 242,801,770 |
| Jan 22, 2024 | $32.36 | $33.68 | $32.32 | $33.43 | +3.76% | 187,354,430 |
| Jan 16, 2024 | $32.41 | $32.51 | $31.27 | $32.22 | -1.77% | 192,210,090 |
| Jan 8, 2024 | $34.30 | $34.30 | $31.96 | $32.80 | -4.73% | 237,561,600 |
| Jan 2, 2024 | $33.39 | $34.69 | $33.24 | $34.43 | +2.26% | 171,734,350 |
| Dec 26, 2023 | $33.45 | $34.00 | $33.37 | $33.67 | +0.72% | 99,204,320 |
| Dec 18, 2023 | $33.71 | $33.79 | $32.80 | $33.43 | -0.51% | 199,532,500 |
| Dec 11, 2023 | $30.92 | $34.07 | $30.45 | $33.60 | +8.53% | 318,093,550 |
| Dec 4, 2023 | $30.53 | $31.52 | $30.33 | $30.96 | 0.00% | 200,831,550 |
| Nov 27, 2023 | $29.60 | $31.05 | $29.32 | $30.96 | +4.14% | 228,381,180 |
| Nov 20, 2023 | $29.98 | $30.25 | $29.48 | $29.73 | -0.83% | 145,905,730 |
| Nov 13, 2023 | $27.54 | $30.00 | $27.42 | $29.98 | +8.31% | 217,644,220 |
| Nov 6, 2023 | $28.56 | $28.77 | $27.34 | $27.68 | -2.60% | 175,664,390 |
| Oct 30, 2023 | $25.32 | $28.93 | $25.28 | $28.42 | +12.91% | 261,936,780 |
| Oct 23, 2023 | $26.13 | $26.36 | $24.96 | $25.17 | -4.33% | 286,985,690 |
| Oct 16, 2023 | $27.16 | $28.04 | $26.24 | $26.31 | -1.68% | 341,202,240 |
| Oct 9, 2023 | $25.76 | $27.72 | $25.72 | $26.76 | +2.65% | 229,790,250 |
| Oct 2, 2023 | $27.27 | $27.36 | $25.47 | $26.07 | -4.78% | 275,450,850 |
| Sep 25, 2023 | $27.50 | $27.99 | $27.01 | $27.38 | -0.94% | 190,663,100 |
| Sep 18, 2023 | $28.80 | $28.97 | $27.60 | $27.64 | -4.16% | 168,471,910 |
| Sep 11, 2023 | $28.51 | $29.44 | $28.40 | $28.84 | +1.69% | 219,963,940 |
| Sep 5, 2023 | $28.94 | $29.12 | $27.96 | $28.36 | -2.14% | 163,124,350 |
| Aug 28, 2023 | $28.69 | $29.27 | $28.53 | $28.98 | +1.68% | 169,341,310 |
| Aug 21, 2023 | $29.22 | $29.30 | $28.18 | $28.50 | -2.10% | 183,419,990 |
| Aug 14, 2023 | $31.05 | $31.11 | $28.98 | $29.11 | -6.97% | 191,822,750 |
| Aug 7, 2023 | $31.41 | $31.90 | $30.48 | $31.29 | -0.03% | 170,212,350 |
| Jul 31, 2023 | $31.90 | $32.25 | $30.78 | $31.30 | -1.88% | 159,404,250 |
| Jul 24, 2023 | $32.00 | $32.85 | $31.71 | $31.90 | -0.25% | 236,398,090 |
| Jul 17, 2023 | $29.15 | $32.11 | $29.12 | $31.98 | +9.86% | 331,351,930 |
| Jul 10, 2023 | $28.59 | $30.10 | $28.42 | $29.11 | +2.03% | 217,229,490 |
| Jul 3, 2023 | $28.70 | $29.42 | $28.10 | $28.53 | -0.56% | 154,938,270 |
| Jun 26, 2023 | $27.80 | $29.11 | $27.79 | $28.69 | +3.39% | 243,260,240 |
| Jun 20, 2023 | $29.01 | $29.04 | $27.59 | $27.75 | -4.93% | 184,518,310 |
| Jun 12, 2023 | $29.30 | $29.80 | $28.69 | $29.19 | -0.27% | 217,199,440 |
| Jun 5, 2023 | $28.82 | $29.65 | $28.30 | $29.27 | +1.95% | 199,733,320 |
| May 30, 2023 | $28.32 | $28.95 | $27.34 | $28.71 | +1.41% | 227,728,950 |
| May 22, 2023 | $28.30 | $29.08 | $27.79 | $28.31 | +0.71% | 236,877,830 |
| May 15, 2023 | $27.10 | $28.67 | $27.03 | $28.11 | +3.77% | 235,029,290 |
| May 8, 2023 | $28.08 | $28.15 | $26.88 | $27.09 | -2.24% | 183,919,980 |
| May 1, 2023 | $29.50 | $29.54 | $26.83 | $27.71 | -5.36% | 288,274,910 |
| Apr 24, 2023 | $29.79 | $29.90 | $28.30 | $29.28 | -1.98% | 202,240,020 |
| Apr 17, 2023 | $29.77 | $30.93 | $29.40 | $29.87 | +1.19% | 351,750,200 |
| Apr 10, 2023 | $27.67 | $29.87 | $27.65 | $29.52 | +6.03% | 277,019,520 |
| Apr 3, 2023 | $28.64 | $28.98 | $27.46 | $27.84 | -2.66% | 197,246,030 |
| Mar 27, 2023 | $27.93 | $29.06 | $27.91 | $28.60 | +5.38% | 352,461,900 |
| Mar 20, 2023 | $28.24 | $28.98 | $26.32 | $27.14 | -2.44% | 445,536,160 |
| Mar 13, 2023 | $28.92 | $30.09 | $27.62 | $27.82 | -8.09% | 742,878,500 |
| Mar 6, 2023 | $34.24 | $34.56 | $28.92 | $30.27 | -11.39% | 407,336,370 |
| Feb 27, 2023 | $34.45 | $34.69 | $33.00 | $34.16 | -0.15% | 175,772,180 |
| Feb 21, 2023 | $34.91 | $35.05 | $33.84 | $34.21 | -3.22% | 131,153,880 |
| Feb 13, 2023 | $35.48 | $35.99 | $34.75 | $35.35 | -0.65% | 137,549,340 |
| Feb 6, 2023 | $36.25 | $37.00 | $35.03 | $35.58 | -2.33% | 169,752,170 |
| Jan 30, 2023 | $35.21 | $36.76 | $35.00 | $36.43 | +2.76% | 181,850,410 |
| Jan 23, 2023 | $33.81 | $35.78 | $33.75 | $35.45 | +4.73% | 149,260,130 |
| Jan 17, 2023 | $34.69 | $34.83 | $32.89 | $33.85 | -3.92% | 198,687,640 |
| Jan 9, 2023 | $34.75 | $35.39 | $33.09 | $35.23 | +2.38% | 249,596,790 |
| Jan 3, 2023 | $33.23 | $34.82 | $33.21 | $34.41 | +3.89% | 145,465,830 |
| Dec 27, 2022 | $32.50 | $33.30 | $32.28 | $33.12 | +2.00% | 103,768,920 |
| Dec 19, 2022 | $31.76 | $32.87 | $31.73 | $32.47 | +2.43% | 158,092,150 |
| Dec 12, 2022 | $32.31 | $33.67 | $31.35 | $31.70 | -2.10% | 255,507,550 |
| Dec 5, 2022 | $35.81 | $35.89 | $32.08 | $32.38 | -10.25% | 287,183,180 |
| Nov 28, 2022 | $37.40 | $37.85 | $35.81 | $36.08 | -4.30% | 202,751,730 |
| Nov 21, 2022 | $37.09 | $37.87 | $37.06 | $37.70 | +1.37% | 86,488,240 |
| Nov 14, 2022 | $38.09 | $38.30 | $36.56 | $37.19 | -3.18% | 161,172,430 |
| Nov 7, 2022 | $37.01 | $38.60 | $36.39 | $38.41 | +4.40% | 181,753,880 |
| Oct 31, 2022 | $36.00 | $37.28 | $35.41 | $36.79 | +1.69% | 189,275,130 |
| Oct 24, 2022 | $35.11 | $36.37 | $34.53 | $36.18 | +3.52% | 178,932,320 |
| Oct 17, 2022 | $33.36 | $35.36 | $32.87 | $34.95 | +10.25% | 308,393,950 |
| Oct 10, 2022 | $30.90 | $32.63 | $29.31 | $31.70 | +3.09% | 257,774,810 |
| Oct 3, 2022 | $30.59 | $32.52 | $30.20 | $30.75 | +1.82% | 203,338,140 |
| Sep 26, 2022 | $31.32 | $31.82 | $30.17 | $30.20 | -4.82% | 199,644,620 |
| Sep 19, 2022 | $33.72 | $34.87 | $31.21 | $31.73 | -7.00% | 217,884,380 |
| Sep 12, 2022 | $35.20 | $35.63 | $33.54 | $34.12 | -2.35% | 202,643,120 |
| Sep 6, 2022 | $33.64 | $35.25 | $32.61 | $34.94 | +4.52% | 163,175,590 |
| Aug 29, 2022 | $33.86 | $34.48 | $32.66 | $33.43 | -1.76% | 204,893,190 |
| Aug 22, 2022 | $34.75 | $35.48 | $34.02 | $34.03 | -4.09% | 165,916,920 |
| Aug 15, 2022 | $35.84 | $36.94 | $35.31 | $35.48 | -2.26% | 143,527,430 |
| Aug 8, 2022 | $34.17 | $36.31 | $33.41 | $36.30 | +6.89% | 217,329,580 |
| Aug 1, 2022 | $33.62 | $34.33 | $33.00 | $33.96 | +0.44% | 164,565,580 |
| Jul 25, 2022 | $33.78 | $33.98 | $32.90 | $33.81 | +1.14% | 179,700,480 |
| Jul 18, 2022 | $33.08 | $33.94 | $32.11 | $33.43 | +3.66% | 197,132,010 |
| Jul 11, 2022 | $31.55 | $32.63 | $29.67 | $32.25 | +1.45% | 242,532,500 |
| Jul 5, 2022 | $30.80 | $32.25 | $30.45 | $31.79 | +0.73% | 154,668,020 |
| Jun 27, 2022 | $32.42 | $33.50 | $30.63 | $31.56 | -2.32% | 219,514,290 |
| Jun 21, 2022 | $32.89 | $33.29 | $31.23 | $32.31 | +1.22% | 215,469,160 |
| Jun 13, 2022 | $32.39 | $32.77 | $30.86 | $31.92 | -3.77% | 303,940,130 |
| Jun 6, 2022 | $36.70 | $37.21 | $33.02 | $33.17 | -8.34% | 201,947,140 |
| May 31, 2022 | $36.82 | $37.53 | $36.07 | $36.19 | -2.24% | 167,424,180 |
| May 23, 2022 | $34.76 | $37.05 | $34.66 | $37.02 | +9.33% | 268,138,790 |
| May 16, 2022 | $35.00 | $36.22 | $32.96 | $33.86 | -3.72% | 238,518,260 |
| May 9, 2022 | $36.87 | $37.13 | $34.26 | $35.17 | -6.09% | 276,795,820 |
| May 2, 2022 | $36.03 | $38.75 | $35.40 | $37.45 | +4.96% | 252,739,310 |
| Apr 25, 2022 | $36.89 | $37.54 | $35.54 | $35.68 | -5.01% | 235,923,930 |
| Apr 18, 2022 | $37.42 | $40.37 | $37.22 | $37.56 | -0.03% | 277,514,610 |
| Apr 11, 2022 | $39.48 | $40.40 | $37.42 | $37.57 | -5.29% | 201,570,290 |
| Apr 4, 2022 | $40.48 | $41.14 | $38.85 | $39.67 | -3.01% | 255,334,770 |
| Mar 28, 2022 | $43.71 | $44.39 | $40.35 | $40.90 | -6.47% | 250,217,860 |
| Mar 21, 2022 | $43.35 | $44.63 | $42.51 | $43.73 | +1.93% | 217,335,180 |
| Mar 14, 2022 | $40.90 | $43.05 | $40.87 | $42.90 | +6.37% | 279,866,120 |
| Mar 7, 2022 | $39.93 | $41.61 | $38.17 | $40.33 | -1.51% | 357,291,710 |
| Feb 28, 2022 | $43.72 | $44.26 | $40.32 | $40.95 | -9.04% | 340,034,830 |
| Feb 22, 2022 | $45.17 | $46.11 | $42.05 | $45.02 | -2.05% | 246,625,930 |
| Feb 14, 2022 | $48.02 | $48.37 | $45.72 | $45.96 | -4.09% | 211,157,750 |
| Feb 7, 2022 | $48.56 | $50.11 | $47.50 | $47.92 | -0.75% | 236,385,330 |
| Jan 31, 2022 | $45.52 | $48.69 | $45.22 | $48.28 | +5.25% | 222,422,870 |
| Jan 24, 2022 | $43.90 | $46.75 | $42.59 | $45.87 | +2.11% | 342,524,050 |
| Jan 18, 2022 | $47.85 | $48.58 | $44.66 | $44.92 | -6.24% | 267,955,620 |
| Jan 10, 2022 | $49.91 | $50.08 | $47.19 | $47.91 | -2.58% | 267,962,630 |
| Jan 3, 2022 | $45.09 | $49.31 | $44.98 | $49.18 | +10.54% | 302,151,780 |
| Dec 27, 2021 | $44.55 | $45.12 | $44.28 | $44.49 | +0.16% | 139,788,470 |
| Dec 20, 2021 | $43.27 | $45.07 | $42.70 | $44.42 | +1.23% | 174,070,020 |
| Dec 13, 2021 | $44.27 | $45.36 | $43.39 | $43.88 | -1.44% | 340,009,800 |
| Dec 6, 2021 | $44.56 | $44.91 | $43.65 | $44.52 | +1.48% | 214,511,020 |
| Nov 29, 2021 | $46.42 | $46.70 | $43.60 | $43.87 | -4.13% | 320,488,260 |
| Nov 22, 2021 | $46.72 | $47.98 | $44.75 | $45.76 | +0.79% | 198,230,090 |
| Nov 15, 2021 | $47.26 | $47.39 | $44.83 | $45.40 | -3.22% | 182,493,820 |
| Nov 8, 2021 | $47.35 | $47.89 | $46.41 | $46.91 | -0.13% | 185,564,610 |
| Nov 1, 2021 | $48.10 | $48.69 | $46.82 | $46.97 | -1.70% | 201,690,960 |
| Oct 25, 2021 | $47.80 | $48.43 | $47.03 | $47.78 | +0.44% | 182,110,830 |
| Oct 18, 2021 | $46.29 | $47.62 | $46.03 | $47.57 | +2.59% | 195,543,130 |
| Oct 11, 2021 | $44.60 | $46.67 | $42.33 | $46.37 | +4.58% | 263,555,680 |
| Oct 4, 2021 | $43.11 | $44.87 | $43.07 | $44.34 | +2.92% | 235,023,970 |
| Sep 27, 2021 | $42.68 | $44.04 | $42.23 | $43.08 | +2.23% | 243,194,700 |
| Sep 20, 2021 | $39.38 | $42.34 | $38.36 | $42.14 | +4.05% | 240,920,700 |
| Sep 13, 2021 | $40.60 | $41.31 | $39.66 | $40.50 | +0.57% | 283,889,620 |
| Sep 7, 2021 | $41.25 | $41.85 | $40.24 | $40.27 | -1.90% | 156,601,730 |
| Aug 30, 2021 | $42.63 | $42.63 | $40.64 | $41.05 | -3.39% | 238,252,990 |
| Aug 23, 2021 | $40.63 | $42.84 | $40.60 | $42.49 | +5.25% | 209,816,830 |
| Aug 16, 2021 | $41.16 | $41.57 | $39.91 | $40.37 | -3.03% | 224,775,560 |
| Aug 9, 2021 | $40.05 | $42.29 | $39.80 | $41.63 | +3.69% | 238,543,440 |
| Aug 2, 2021 | $38.40 | $40.41 | $37.55 | $40.15 | +4.67% | 224,641,240 |
| Jul 26, 2021 | $37.66 | $38.98 | $37.46 | $38.36 | +1.75% | 203,959,690 |
| Jul 19, 2021 | $36.75 | $38.77 | $36.51 | $37.70 | -0.58% | 293,996,730 |
| Jul 12, 2021 | $39.79 | $40.81 | $37.59 | $37.92 | -5.29% | 317,781,260 |
| Jul 6, 2021 | $40.81 | $40.88 | $38.48 | $40.04 | -2.70% | 187,758,850 |
| Jun 28, 2021 | $41.46 | $41.95 | $40.72 | $41.15 | -1.13% | 159,134,930 |
| Jun 21, 2021 | $39.12 | $41.83 | $39.03 | $41.62 | +7.32% | 214,613,200 |
| Jun 14, 2021 | $41.85 | $42.10 | $38.49 | $38.78 | -7.36% | 322,660,110 |
| Jun 7, 2021 | $43.27 | $43.39 | $41.51 | $41.86 | -3.26% | 183,966,900 |
| Jun 1, 2021 | $42.95 | $43.49 | $42.60 | $43.27 | +2.08% | 161,244,930 |
| May 24, 2021 | $42.58 | $43.26 | $41.66 | $42.39 | -0.02% | 216,871,980 |
| May 17, 2021 | $42.24 | $42.95 | $41.31 | $42.40 | +0.09% | 190,299,710 |
| May 10, 2021 | $42.50 | $42.94 | $40.78 | $42.36 | +0.43% | 204,727,840 |
| May 3, 2021 | $40.87 | $42.25 | $39.78 | $42.18 | +4.07% | 197,381,040 |
| Apr 26, 2021 | $39.35 | $41.13 | $39.29 | $40.53 | +3.45% | 186,301,050 |
| Apr 19, 2021 | $39.39 | $39.43 | $37.41 | $39.18 | +0.08% | 227,788,510 |
| Apr 12, 2021 | $39.99 | $40.38 | $38.05 | $39.15 | -2.10% | 323,101,140 |
| Apr 5, 2021 | $40.00 | $40.28 | $39.22 | $39.99 | +1.27% | 227,213,860 |
| Mar 29, 2021 | $38.05 | $39.52 | $37.86 | $39.49 | +2.09% | 217,242,870 |
| Mar 22, 2021 | $38.08 | $38.76 | $36.63 | $38.68 | +0.39% | 262,800,090 |
| Mar 15, 2021 | $38.03 | $39.97 | $36.97 | $38.53 | +1.56% | 365,983,690 |
| Mar 8, 2021 | $37.38 | $38.18 | $35.81 | $37.94 | +2.73% | 274,550,560 |
| Mar 1, 2021 | $35.52 | $37.60 | $35.24 | $36.93 | +6.40% | 323,921,190 |
| Feb 22, 2021 | $34.45 | $37.03 | $34.41 | $34.71 | +0.49% | 328,058,880 |
| Feb 16, 2021 | $33.98 | $34.73 | $33.70 | $34.54 | +3.51% | 190,959,160 |
| Feb 8, 2021 | $32.43 | $33.45 | $32.40 | $33.37 | +3.09% | 193,862,820 |
| Feb 1, 2021 | $29.87 | $32.91 | $29.57 | $32.37 | +9.17% | 237,677,910 |
| Jan 25, 2021 | $31.27 | $31.43 | $29.59 | $29.65 | -6.02% | 263,502,990 |
| Jan 19, 2021 | $32.50 | $33.60 | $31.25 | $31.55 | -4.42% | 227,040,630 |
| Jan 11, 2021 | $32.09 | $34.37 | $31.90 | $33.01 | +1.48% | 269,406,360 |
| Jan 4, 2021 | $30.46 | $33.62 | $29.75 | $32.53 | +7.32% | 325,993,560 |
| Dec 28, 2020 | $30.23 | $30.55 | $29.90 | $30.31 | +1.17% | 121,239,250 |
| Dec 21, 2020 | $29.10 | $30.35 | $28.73 | $29.96 | +4.50% | 207,707,150 |
| Dec 14, 2020 | $28.92 | $29.10 | $28.14 | $28.67 | +0.35% | 252,447,900 |
| Dec 7, 2020 | $28.90 | $29.25 | $28.30 | $28.57 | -2.46% | 230,351,140 |
| Nov 30, 2020 | $28.72 | $29.43 | $28.10 | $29.29 | +1.03% | 279,334,640 |
| Nov 23, 2020 | $27.11 | $29.10 | $27.06 | $28.99 | +8.13% | 209,030,550 |
| Nov 16, 2020 | $27.86 | $28.00 | $26.63 | $26.81 | -0.70% | 245,176,580 |
| Nov 9, 2020 | $26.60 | $28.27 | $26.30 | $27.00 | +11.07% | 424,844,530 |
| Nov 2, 2020 | $23.89 | $24.96 | $23.27 | $24.31 | +2.57% | 343,885,070 |
| Oct 26, 2020 | $24.47 | $24.58 | $23.12 | $23.70 | -4.82% | 320,392,370 |
| Oct 19, 2020 | $24.30 | $25.26 | $23.69 | $24.90 | +2.72% | 261,828,640 |
| Oct 12, 2020 | $25.30 | $25.83 | $23.48 | $24.24 | -4.42% | 362,303,380 |
| Oct 5, 2020 | $24.52 | $25.49 | $24.28 | $25.36 | +4.75% | 256,177,970 |
| Sep 28, 2020 | $23.88 | $24.43 | $23.53 | $24.21 | +3.07% | 246,403,390 |
| Sep 21, 2020 | $24.57 | $24.78 | $22.95 | $23.49 | -6.82% | 299,516,250 |
| Sep 14, 2020 | $25.67 | $25.99 | $25.05 | $25.21 | -1.14% | 319,163,800 |
| Sep 8, 2020 | $26.14 | $26.32 | $25.08 | $25.50 | -3.92% | 233,119,250 |
| Aug 31, 2020 | $26.09 | $26.76 | $25.40 | $26.54 | +0.91% | 338,683,090 |
| Aug 24, 2020 | $25.22 | $26.47 | $25.04 | $26.30 | +5.28% | 250,763,350 |
| Aug 17, 2020 | $26.31 | $26.41 | $24.90 | $24.98 | -5.63% | 267,639,170 |
| Aug 10, 2020 | $26.31 | $27.75 | $25.92 | $26.47 | +1.38% | 314,403,400 |
| Aug 3, 2020 | $25.03 | $26.19 | $24.69 | $26.11 | +4.94% | 263,319,100 |
| Jul 27, 2020 | $24.22 | $25.29 | $23.88 | $24.88 | +2.18% | 298,316,500 |
| Jul 20, 2020 | $23.19 | $24.83 | $23.11 | $24.35 | +4.87% | 300,119,010 |
| Jul 13, 2020 | $24.37 | $24.87 | $23.20 | $23.22 | -3.33% | 343,392,930 |
| Jul 6, 2020 | $23.82 | $24.08 | $22.39 | $24.02 | +3.13% | 333,686,270 |
| Jun 29, 2020 | $23.41 | $24.07 | $23.10 | $23.29 | +0.60% | 241,365,460 |
| Jun 22, 2020 | $24.89 | $25.41 | $23.02 | $23.15 | -8.32% | 360,200,820 |
| Jun 15, 2020 | $23.76 | $26.24 | $23.69 | $25.25 | +1.90% | 412,667,590 |
| Jun 8, 2020 | $28.59 | $28.90 | $23.68 | $24.78 | -11.85% | 471,392,350 |
| Jun 1, 2020 | $24.28 | $29.01 | $24.05 | $28.11 | +16.54% | 429,646,120 |
| May 26, 2020 | $23.75 | $26.17 | $23.67 | $24.12 | +6.44% | 435,518,770 |
| May 18, 2020 | $22.42 | $23.27 | $22.07 | $22.66 | +5.69% | 314,500,670 |
| May 11, 2020 | $23.11 | $23.12 | $20.10 | $21.44 | -9.04% | 403,497,010 |
| May 4, 2020 | $22.70 | $23.62 | $22.23 | $23.57 | +2.12% | 242,586,910 |
| Apr 27, 2020 | $22.52 | $25.11 | $22.45 | $23.08 | +4.06% | 312,932,220 |
| Apr 20, 2020 | $22.57 | $23.13 | $21.50 | $22.18 | -4.73% | 301,367,300 |
| Apr 13, 2020 | $24.78 | $24.85 | $21.09 | $23.28 | -6.36% | 453,251,610 |
| Apr 6, 2020 | $21.03 | $25.32 | $20.81 | $24.86 | +24.11% | 398,953,570 |
| Mar 30, 2020 | $21.65 | $22.49 | $19.51 | $20.03 | -7.27% | 397,924,970 |
| Mar 23, 2020 | $19.26 | $22.95 | $17.95 | $21.60 | +9.81% | 684,566,150 |
| Mar 16, 2020 | $19.85 | $22.69 | $19.00 | $19.67 | -18.58% | 663,398,700 |
| Mar 9, 2020 | $22.23 | $24.25 | $20.15 | $24.16 | -6.03% | 675,513,400 |
| Mar 2, 2020 | $28.35 | $29.75 | $25.10 | $25.71 | -9.79% | 627,714,500 |
| Feb 24, 2020 | $33.18 | $33.21 | $27.70 | $28.50 | -17.05% | 543,223,990 |
| Feb 18, 2020 | $34.77 | $35.08 | $34.01 | $34.36 | -1.41% | 159,238,890 |
| Feb 10, 2020 | $34.44 | $35.45 | $34.38 | $34.85 | +0.69% | 151,729,640 |
| Feb 3, 2020 | $33.00 | $35.01 | $32.92 | $34.61 | +5.42% | 218,949,070 |
| Jan 27, 2020 | $32.57 | $33.52 | $32.47 | $32.83 | -2.12% | 238,747,080 |
| Jan 21, 2020 | $34.42 | $34.52 | $33.27 | $33.54 | -3.37% | 183,205,060 |
| Jan 13, 2020 | $34.84 | $35.67 | $34.34 | $34.71 | -0.09% | 284,072,200 |
| Jan 6, 2020 | $34.41 | $35.33 | $34.37 | $34.74 | -0.46% | 201,541,970 |
| Dec 30, 2019 | $35.57 | $35.66 | $34.76 | $34.90 | -1.27% | 148,761,390 |
| Dec 23, 2019 | $35.04 | $35.72 | $34.95 | $35.35 | +1.12% | 102,950,470 |
| Dec 16, 2019 | $34.95 | $35.27 | $34.70 | $34.96 | +1.51% | 305,250,700 |
| Dec 9, 2019 | $33.50 | $34.96 | $33.30 | $34.44 | +2.29% | 231,654,620 |
| Dec 2, 2019 | $33.45 | $33.80 | $32.55 | $33.67 | +1.05% | 242,092,210 |
| Nov 25, 2019 | $33.33 | $33.60 | $33.12 | $33.32 | +0.42% | 152,526,630 |
| Nov 18, 2019 | $32.86 | $33.32 | $32.42 | $33.18 | +0.76% | 189,531,310 |
| Nov 11, 2019 | $33.03 | $33.32 | $32.48 | $32.93 | -0.99% | 186,052,080 |
| Nov 4, 2019 | $32.24 | $33.60 | $32.10 | $33.26 | +4.59% | 277,578,160 |
| Oct 28, 2019 | $31.97 | $32.23 | $30.82 | $31.80 | +0.25% | 243,735,570 |
| Oct 21, 2019 | $30.67 | $31.85 | $30.63 | $31.72 | +4.51% | 252,058,280 |
| Oct 14, 2019 | $28.74 | $30.72 | $28.73 | $30.35 | +4.98% | 307,397,290 |
| Oct 7, 2019 | $28.33 | $29.34 | $27.46 | $28.91 | +1.90% | 252,803,210 |
| Sep 30, 2019 | $29.49 | $29.52 | $27.16 | $28.37 | -3.34% | 238,559,110 |
| Sep 23, 2019 | $29.31 | $29.71 | $28.74 | $29.35 | -0.81% | 237,853,310 |
| Sep 16, 2019 | $29.68 | $30.17 | $29.55 | $29.59 | -1.92% | 370,598,810 |
| Sep 9, 2019 | $28.00 | $30.32 | $27.97 | $30.17 | +8.80% | 346,278,690 |
| Sep 3, 2019 | $27.21 | $28.43 | $26.61 | $27.73 | +0.80% | 211,120,610 |
| Aug 26, 2019 | $26.70 | $27.69 | $26.21 | $27.51 | +3.93% | 236,871,790 |
| Aug 19, 2019 | $27.64 | $27.70 | $26.26 | $26.47 | -2.07% | 271,729,990 |
| Aug 12, 2019 | $27.83 | $28.25 | $26.21 | $27.03 | -4.59% | 373,327,230 |
| Aug 5, 2019 | $28.53 | $28.64 | $27.12 | $28.33 | -3.57% | 343,353,420 |
| Jul 29, 2019 | $30.72 | $31.07 | $28.91 | $29.38 | -4.52% | 271,788,270 |
| Jul 22, 2019 | $29.29 | $30.99 | $29.28 | $30.77 | +4.66% | 238,660,190 |
| Jul 15, 2019 | $29.50 | $29.62 | $28.86 | $29.40 | -0.17% | 280,707,380 |
| Jul 8, 2019 | $29.01 | $29.53 | $28.94 | $29.45 | +0.65% | 167,258,950 |
| Jul 1, 2019 | $29.48 | $29.85 | $28.93 | $29.26 | +0.90% | 140,148,990 |
| Jun 24, 2019 | $28.08 | $29.27 | $27.38 | $29.00 | +3.13% | 266,692,530 |
| Jun 17, 2019 | $28.01 | $28.97 | $27.79 | $28.12 | +0.29% | 285,865,400 |
| Jun 10, 2019 | $27.86 | $28.70 | $27.78 | $28.04 | +1.85% | 191,252,790 |
| Jun 3, 2019 | $26.59 | $28.04 | $26.40 | $27.53 | +3.50% | 243,361,570 |
| May 28, 2019 | $28.05 | $28.25 | $26.48 | $26.60 | -5.61% | 221,045,790 |
| May 20, 2019 | $28.40 | $28.75 | $27.50 | $28.18 | -0.77% | 205,451,200 |
| May 13, 2019 | $28.96 | $29.00 | $28.01 | $28.40 | -3.99% | 263,300,200 |
| May 6, 2019 | $30.11 | $30.61 | $29.19 | $29.58 | -3.68% | 242,137,170 |
| Apr 29, 2019 | $30.43 | $31.17 | $30.15 | $30.71 | +1.19% | 248,060,940 |
| Apr 22, 2019 | $29.93 | $30.39 | $29.78 | $30.35 | +1.07% | 200,446,250 |
| Apr 15, 2019 | $30.10 | $30.16 | $29.00 | $30.03 | -0.46% | 318,809,450 |
| Apr 8, 2019 | $28.89 | $30.22 | $28.74 | $30.17 | +3.75% | 268,267,780 |
| Apr 1, 2019 | $27.90 | $29.50 | $27.85 | $29.08 | +5.40% | 320,142,750 |
| Mar 25, 2019 | $26.91 | $27.68 | $26.61 | $27.59 | +2.15% | 312,169,320 |
| Mar 18, 2019 | $29.38 | $30.14 | $26.71 | $27.01 | -7.82% | 391,106,760 |
| Mar 11, 2019 | $28.70 | $29.64 | $28.70 | $29.30 | +2.27% | 255,262,990 |
| Mar 4, 2019 | $29.33 | $29.54 | $28.01 | $28.65 | -2.25% | 232,465,300 |
| Feb 25, 2019 | $29.12 | $29.67 | $28.96 | $29.31 | +0.79% | 270,395,530 |
| Feb 19, 2019 | $28.93 | $29.45 | $28.75 | $29.08 | -0.10% | 174,199,010 |
| Feb 11, 2019 | $28.34 | $29.31 | $28.11 | $29.11 | +2.90% | 258,883,100 |
| Feb 4, 2019 | $28.47 | $28.97 | $27.86 | $28.29 | -0.32% | 248,897,150 |
| Jan 28, 2019 | $29.32 | $29.70 | $27.98 | $28.38 | -4.06% | 341,742,010 |
| Jan 22, 2019 | $28.98 | $29.72 | $28.62 | $29.58 | +0.96% | 295,177,280 |
| Jan 14, 2019 | $25.77 | $29.46 | $25.61 | $29.30 | +12.56% | 522,073,110 |
| Jan 7, 2019 | $25.56 | $26.04 | $25.09 | $26.03 | +1.76% | 320,790,350 |
| Dec 31, 2018 | $24.57 | $25.65 | $24.01 | $25.58 | +4.88% | 275,579,710 |
| Dec 24, 2018 | $22.76 | $24.75 | $22.66 | $24.39 | +4.36% | 334,906,130 |
| Dec 17, 2018 | $24.26 | $25.24 | $23.26 | $23.37 | -4.53% | 580,651,040 |
| Dec 10, 2018 | $25.18 | $25.40 | $24.12 | $24.48 | -3.74% | 430,581,870 |
| Dec 3, 2018 | $28.99 | $29.04 | $25.30 | $25.43 | -10.46% | 403,982,720 |
| Nov 26, 2018 | $27.18 | $28.63 | $27.10 | $28.40 | +5.30% | 269,124,090 |
| Nov 19, 2018 | $27.78 | $28.02 | $26.88 | $26.97 | -2.81% | 201,600,510 |
| Nov 12, 2018 | $28.38 | $28.52 | $26.78 | $27.75 | -2.70% | 295,296,180 |
| Nov 5, 2018 | $27.95 | $29.12 | $27.74 | $28.52 | +2.26% | 233,575,840 |
| Oct 29, 2018 | $26.69 | $28.38 | $26.29 | $27.89 | +5.68% | 378,558,850 |
| Oct 22, 2018 | $28.32 | $28.35 | $25.88 | $26.39 | -6.81% | 443,278,590 |
| Oct 15, 2018 | $28.49 | $29.19 | $27.64 | $28.32 | -0.49% | 422,543,260 |
| Oct 8, 2018 | $30.05 | $30.42 | $27.73 | $28.46 | -5.86% | 407,865,880 |
| Oct 1, 2018 | $29.68 | $30.79 | $29.27 | $30.23 | +2.61% | 281,983,090 |
| Sep 24, 2018 | $30.98 | $31.20 | $29.42 | $29.46 | -5.06% | 263,667,630 |
| Sep 17, 2018 | $30.34 | $31.37 | $30.13 | $31.03 | +2.17% | 346,741,200 |
| Sep 10, 2018 | $30.88 | $31.00 | $30.08 | $30.37 | -1.59% | 238,470,370 |
| Sep 4, 2018 | $30.91 | $31.24 | $30.63 | $30.86 | -0.23% | 184,876,510 |
| Aug 27, 2018 | $31.03 | $31.49 | $30.62 | $30.93 | +0.13% | 228,851,270 |
| Aug 20, 2018 | $30.69 | $31.25 | $30.65 | $30.89 | +0.49% | 208,219,310 |
| Aug 13, 2018 | $31.08 | $31.12 | $30.16 | $30.74 | -1.44% | 249,828,560 |
| Aug 6, 2018 | $31.45 | $31.91 | $30.90 | $31.19 | -1.02% | 222,642,500 |
| Jul 30, 2018 | $31.14 | $31.55 | $30.82 | $31.51 | +1.45% | 287,913,750 |
| Jul 23, 2018 | $30.14 | $31.21 | $30.13 | $31.06 | +3.09% | 299,562,070 |
| Jul 16, 2018 | $28.78 | $30.29 | $28.73 | $30.13 | +5.53% | 414,364,250 |
| Jul 9, 2018 | $28.23 | $29.33 | $28.22 | $28.55 | +1.86% | 296,199,660 |
| Jul 2, 2018 | $28.08 | $28.43 | $27.63 | $28.03 | -0.57% | 176,553,910 |
| Jun 25, 2018 | $28.86 | $29.17 | $28.01 | $28.19 | -2.76% | 364,466,510 |
| Jun 18, 2018 | $28.94 | $29.52 | $28.81 | $28.99 | -0.99% | 315,440,820 |
| Jun 11, 2018 | $30.13 | $30.41 | $28.87 | $29.28 | -2.43% | 346,531,850 |
| Jun 4, 2018 | $29.55 | $30.31 | $29.06 | $30.01 | +2.07% | 282,863,490 |
| May 29, 2018 | $29.76 | $29.80 | $28.70 | $29.40 | -2.52% | 377,308,750 |
| May 21, 2018 | $30.52 | $31.14 | $29.83 | $30.16 | -0.33% | 275,704,350 |
| May 14, 2018 | $31.04 | $31.36 | $30.23 | $30.26 | -2.13% | 253,149,930 |
| May 7, 2018 | $29.44 | $31.07 | $29.33 | $30.92 | +5.53% | 280,436,270 |
| Apr 30, 2018 | $30.27 | $30.43 | $28.43 | $29.30 | -2.82% | 344,932,850 |
| Apr 23, 2018 | $30.27 | $30.86 | $29.80 | $30.15 | -0.36% | 290,827,940 |
| Apr 16, 2018 | $30.08 | $30.53 | $29.47 | $30.26 | +1.54% | 419,227,180 |
| Apr 9, 2018 | $29.82 | $31.17 | $29.56 | $29.80 | +0.57% | 345,197,900 |
| Apr 2, 2018 | $29.80 | $30.55 | $28.75 | $29.63 | -1.20% | 357,825,910 |
| Mar 26, 2018 | $29.89 | $30.67 | $29.01 | $29.99 | +2.81% | 313,770,850 |
| Mar 19, 2018 | $32.13 | $32.45 | $29.05 | $29.17 | -9.33% | 391,517,300 |
| Mar 12, 2018 | $32.69 | $33.05 | $31.93 | $32.17 | -1.68% | 306,758,360 |
| Mar 5, 2018 | $31.35 | $32.73 | $31.17 | $32.72 | +3.45% | 300,107,940 |
| Feb 26, 2018 | $32.17 | $32.85 | $30.63 | $31.63 | -1.25% | 376,068,650 |
| Feb 20, 2018 | $31.96 | $32.37 | $31.59 | $32.03 | +0.19% | 248,953,960 |
| Feb 12, 2018 | $30.62 | $32.47 | $30.54 | $31.97 | +5.41% | 398,887,870 |
| Feb 5, 2018 | $31.12 | $31.98 | $29.13 | $30.33 | -5.07% | 693,865,400 |
| Jan 29, 2018 | $32.25 | $32.67 | $31.85 | $31.95 | -0.78% | 344,089,460 |
| Jan 22, 2018 | $31.67 | $32.25 | $31.58 | $32.20 | +1.51% | 306,264,070 |
| Jan 16, 2018 | $31.74 | $31.79 | $30.34 | $31.72 | +1.70% | 371,402,890 |
| Jan 8, 2018 | $30.23 | $31.20 | $30.05 | $31.19 | +2.84% | 301,102,780 |
| Jan 2, 2018 | $29.75 | $30.44 | $29.61 | $30.33 | +2.74% | 247,564,990 |
| Dec 26, 2017 | $29.74 | $29.94 | $29.52 | $29.52 | -1.20% | 155,770,340 |
| Dec 18, 2017 | $29.29 | $30.03 | $29.27 | $29.88 | +2.89% | 344,401,310 |
| Dec 11, 2017 | $29.05 | $29.50 | $28.71 | $29.04 | -0.03% | 398,486,230 |
| Dec 4, 2017 | $28.85 | $29.31 | $28.37 | $29.05 | +3.38% | 452,499,650 |
| Nov 27, 2017 | $26.52 | $28.72 | $26.51 | $28.10 | +5.68% | 521,882,230 |
| Nov 20, 2017 | $26.74 | $26.90 | $26.54 | $26.59 | -0.11% | 156,369,330 |
| Nov 13, 2017 | $26.26 | $27.05 | $25.81 | $26.62 | +0.41% | 318,425,440 |
| Nov 6, 2017 | $27.74 | $27.82 | $26.12 | $26.51 | -4.71% | 344,930,860 |
| Oct 30, 2017 | $27.65 | $27.94 | $27.28 | $27.82 | +0.07% | 245,357,710 |
| Oct 23, 2017 | $27.22 | $27.98 | $27.09 | $27.80 | +2.32% | 354,685,020 |
| Oct 16, 2017 | $25.87 | $27.18 | $25.87 | $27.17 | +5.19% | 313,780,670 |
| Oct 9, 2017 | $26.26 | $26.27 | $25.12 | $25.83 | -1.45% | 328,357,690 |
| Oct 2, 2017 | $25.46 | $26.30 | $25.39 | $26.21 | +3.43% | 279,404,140 |
| Sep 25, 2017 | $24.94 | $25.64 | $24.58 | $25.34 | +1.28% | 332,149,090 |
| Sep 18, 2017 | $24.42 | $25.28 | $24.41 | $25.02 | +2.63% | 325,471,080 |
| Sep 11, 2017 | $23.22 | $24.54 | $23.08 | $24.38 | +6.51% | 415,033,670 |
| Sep 5, 2017 | $23.83 | $23.83 | $22.75 | $22.89 | -4.98% | 342,870,410 |
| Aug 28, 2017 | $23.84 | $24.18 | $23.12 | $24.09 | +1.35% | 274,486,260 |
| Aug 21, 2017 | $23.58 | $24.07 | $23.14 | $23.77 | +0.64% | 249,579,040 |
| Aug 14, 2017 | $24.23 | $24.85 | $23.45 | $23.62 | -1.01% | 296,728,800 |
| Aug 7, 2017 | $25.01 | $25.35 | $23.80 | $23.86 | -4.45% | 316,663,940 |
| Jul 31, 2017 | $24.12 | $25.08 | $24.09 | $24.97 | +3.91% | 328,306,640 |
| Jul 24, 2017 | $23.74 | $24.67 | $23.73 | $24.03 | +0.97% | 314,786,550 |
| Jul 17, 2017 | $24.22 | $24.22 | $23.61 | $23.80 | -1.69% | 391,370,060 |
| Jul 10, 2017 | $24.72 | $24.99 | $23.82 | $24.21 | -2.50% | 340,198,170 |
| Jul 3, 2017 | $24.46 | $25.11 | $24.44 | $24.83 | +2.35% | 271,980,870 |
| Jun 26, 2017 | $22.91 | $24.67 | $22.73 | $24.26 | +6.31% | 499,173,560 |
| Jun 19, 2017 | $23.61 | $24.00 | $22.74 | $22.82 | -2.60% | 339,869,710 |
| Jun 12, 2017 | $23.82 | $24.11 | $23.20 | $23.43 | -1.01% | 382,698,470 |
| Jun 5, 2017 | $22.44 | $23.67 | $22.07 | $23.67 | +5.43% | 390,757,890 |
| May 30, 2017 | $23.13 | $23.21 | $22.09 | $22.45 | -3.40% | 348,702,720 |
| May 22, 2017 | $23.19 | $23.58 | $22.82 | $23.24 | +0.82% | 323,265,760 |
| May 15, 2017 | $24.06 | $24.17 | $22.46 | $23.05 | -3.96% | 492,592,210 |
| May 8, 2017 | $23.75 | $24.31 | $23.75 | $24.00 | +1.10% | 296,758,040 |
| May 1, 2017 | $23.52 | $24.05 | $23.33 | $23.74 | +1.71% | 318,167,860 |
| Apr 24, 2017 | $23.24 | $24.35 | $23.24 | $23.34 | +2.77% | 514,046,540 |
| Apr 17, 2017 | $22.36 | $23.17 | $22.26 | $22.71 | +1.66% | 563,525,480 |
| Apr 10, 2017 | $23.13 | $23.28 | $22.34 | $22.34 | -3.54% | 321,640,250 |
| Apr 3, 2017 | $23.65 | $23.88 | $22.93 | $23.16 | -1.82% | 422,644,410 |
| Mar 27, 2017 | $22.28 | $23.98 | $22.16 | $23.59 | +2.03% | 438,236,010 |
| Mar 20, 2017 | $24.58 | $24.76 | $22.45 | $23.12 | -7.00% | 739,014,950 |
| Mar 13, 2017 | $25.30 | $25.55 | $24.83 | $24.86 | -1.78% | 409,324,740 |
| Mar 6, 2017 | $25.33 | $25.77 | $25.08 | $25.31 | -0.51% | 410,386,640 |
| Feb 27, 2017 | $24.20 | $25.80 | $24.19 | $25.44 | +4.99% | 494,977,810 |
| Feb 21, 2017 | $24.59 | $24.95 | $24.02 | $24.23 | -1.18% | 342,595,770 |
| Feb 13, 2017 | $23.17 | $24.77 | $23.17 | $24.52 | +6.24% | 579,534,400 |
| Feb 6, 2017 | $23.15 | $23.38 | $22.45 | $23.08 | -0.90% | 475,366,240 |
| Jan 30, 2017 | $23.20 | $23.35 | $22.50 | $23.29 | -0.30% | 490,441,220 |
| Jan 23, 2017 | $22.62 | $23.55 | $22.42 | $23.36 | +3.18% | 397,907,040 |
| Jan 17, 2017 | $22.68 | $22.93 | $22.01 | $22.64 | -1.61% | 455,010,110 |
| Jan 9, 2017 | $22.51 | $23.41 | $22.40 | $23.01 | +1.46% | 550,889,750 |
| Jan 3, 2017 | $22.60 | $22.96 | $22.20 | $22.68 | +2.62% | 328,640,050 |
| Dec 27, 2016 | $22.71 | $22.74 | $21.77 | $22.10 | -2.21% | 243,771,570 |
| Dec 19, 2016 | $22.60 | $22.83 | $22.33 | $22.60 | -0.26% | 348,421,260 |
| Dec 12, 2016 | $23.00 | $23.39 | $22.21 | $22.66 | -1.86% | 788,437,900 |
| Dec 5, 2016 | $21.47 | $23.24 | $21.46 | $23.09 | +8.76% | 731,290,900 |
| Nov 28, 2016 | $20.67 | $21.94 | $20.25 | $21.23 | +1.77% | 741,369,000 |
| Nov 21, 2016 | $20.10 | $20.88 | $20.01 | $20.86 | +4.30% | 395,561,290 |
| Nov 14, 2016 | $19.41 | $20.22 | $19.40 | $20.00 | – | 925,197,900 |
Seasonality
BAC 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 | 3.1% | 0.4% | -5.2% | 1.9% | 0.0% | 1.9% | 4.3% | -0.0% | -2.1% | 3.6% | 6.7% | 0.2% |
| Months up | 7 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -3.3% | -6.3% | -1.6% | 9.7% | -3.5% | 11.0% | 8.7% | -0.0% | -11.7% | -8.1% | ||
| 2025 | 5.3% | -0.4% | -8.9% | -4.4% | 10.7% | 7.9% | -0.1% | 7.3% | 2.2% | 3.6% | 0.4% | 3.0% |
| 2024 | 1.0% | 2.2% | 9.8% | -2.4% | 8.1% | 0.1% | 1.4% | 1.1% | -2.0% | 5.4% | 13.6% | -7.0% |
| 2023 | 7.1% | -3.3% | -16.1% | 2.4% | -5.1% | 4.1% | 11.5% | -9.7% | -4.5% | -3.8% | 16.7% | 10.4% |
| 2022 | 3.7% | -4.2% | -6.3% | -13.4% | 4.3% | -15.8% | 8.6% | -0.6% | -9.6% | 19.3% | 5.0% | -12.0% |
| 2021 | -2.2% | 17.1% | 12.0% | 4.8% | 4.6% | -2.3% | -7.0% | 8.8% | 2.2% | 12.6% | -6.9% | 0.5% |
| 2020 | -6.8% | -13.2% | -25.0% | 13.3% | 0.3% | -0.8% | 4.8% | 3.5% | -5.8% | -1.6% | 18.8% | 8.3% |
| 2019 | 15.5% | 2.7% | -5.1% | 10.8% | -13.0% | 9.6% | 5.8% | -10.3% | 6.7% | 7.2% | 6.6% | 6.3% |
| 2018 | 8.4% | 0.3% | -6.2% | -0.2% | -2.5% | -2.9% | 9.5% | 0.2% | -4.3% | -6.7% | 3.3% | -12.8% |
| 2017 | 2.4% | 9.0% | -4.1% | -1.1% | -3.7% | 8.3% | -0.6% | -0.4% | 6.1% | 8.1% | 3.3% | 4.8% |