BAE Systems PLC (BAESF) stock
BAESFOTCFiscal year ends December 31Also trades as BAESY
$25.76−0.70 (-2.64%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
BAE Systems share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$25.76
-2.64% on the day
52-week range
$21.12 – $32.21
-20.0% from the high
Change over 52 weeks
+3.2%
From $24.95 on Oct 17, 2025
Average volume
25,722
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $26.36 | $26.67 | $25.76 | $25.76 | -2.64% | 7,030 |
| Oct 12, 2026 | $25.00 | $26.61 | $24.56 | $26.45 | +6.70% | 69,002 |
| Oct 5, 2026 | $25.59 | $25.88 | $24.03 | $24.79 | -3.04% | 610,228 |
| Sep 28, 2026 | $25.94 | $27.12 | $25.48 | $25.57 | -3.39% | 98,463 |
| Sep 21, 2026 | $27.75 | $28.24 | $26.13 | $26.47 | -0.88% | 177,983 |
| Sep 14, 2026 | $26.01 | $28.31 | $25.94 | $26.70 | +3.70% | 74,892 |
| Sep 8, 2026 | $26.31 | $27.68 | $25.40 | $25.75 | -2.65% | 51,926 |
| Aug 31, 2026 | $29.19 | $29.19 | $26.31 | $26.45 | -5.33% | 52,986 |
| Aug 24, 2026 | $29.02 | $30.09 | $27.44 | $27.94 | -4.22% | 46,283 |
| Aug 17, 2026 | $30.56 | $30.99 | $28.77 | $29.17 | -5.67% | 62,120 |
| Aug 10, 2026 | $30.30 | $30.92 | $29.75 | $30.92 | +3.08% | 137,701 |
| Aug 3, 2026 | $29.00 | $30.80 | $28.39 | $30.00 | +5.42% | 98,868 |
| Jul 27, 2026 | $28.27 | $28.46 | $26.35 | $28.46 | +5.48% | 72,025 |
| Jul 20, 2026 | $25.28 | $27.40 | $25.00 | $26.98 | +6.22% | 59,869 |
| Jul 13, 2026 | $24.84 | $26.93 | $24.43 | $25.40 | -0.32% | 105,997 |
| Jul 6, 2026 | $28.45 | $28.45 | $24.81 | $25.48 | -3.30% | 82,475 |
| Jun 29, 2026 | $25.58 | $27.67 | $23.75 | $26.35 | +11.57% | 85,690 |
| Jun 22, 2026 | $24.76 | $25.55 | $22.98 | $23.62 | -3.58% | 124,246 |
| Jun 15, 2026 | $25.00 | $26.39 | $24.00 | $24.50 | -5.78% | 207,454 |
| Jun 8, 2026 | $26.53 | $26.60 | $25.40 | $26.00 | +1.75% | 181,246 |
| Jun 1, 2026 | $26.10 | $27.36 | $25.48 | $25.55 | -6.42% | 354,413 |
| May 26, 2026 | $26.12 | $27.50 | $26.04 | $27.31 | +2.07% | 60,749 |
| May 18, 2026 | $26.01 | $28.20 | $25.25 | $26.75 | +4.96% | 123,587 |
| May 11, 2026 | $26.10 | $27.23 | $24.87 | $25.49 | -5.84% | 163,914 |
| May 4, 2026 | $28.03 | $29.00 | $26.24 | $27.07 | -3.84% | 66,791 |
| Apr 27, 2026 | $28.35 | $29.45 | $26.73 | $28.15 | -1.19% | 71,102 |
| Apr 20, 2026 | $30.45 | $31.07 | $27.30 | $28.49 | -7.56% | 134,400 |
| Apr 13, 2026 | $30.33 | $31.30 | $29.76 | $30.82 | +5.02% | 92,111 |
| Apr 6, 2026 | $30.71 | $31.19 | $28.86 | $29.35 | -3.71% | 128,611 |
| Mar 30, 2026 | $27.79 | $31.32 | $27.45 | $30.48 | +10.83% | 375,392 |
| Mar 23, 2026 | $31.00 | $31.01 | $27.00 | $27.50 | -6.84% | 120,299 |
| Mar 16, 2026 | $30.90 | $31.50 | $29.52 | $29.52 | -3.05% | 157,073 |
| Mar 9, 2026 | $31.25 | $31.76 | $28.98 | $30.45 | -1.30% | 131,609 |
| Mar 2, 2026 | $30.00 | $32.21 | $28.58 | $30.85 | +8.25% | 201,925 |
| Feb 23, 2026 | $29.15 | $30.00 | $27.99 | $28.50 | -2.90% | 144,878 |
| Feb 17, 2026 | $28.00 | $29.50 | $27.31 | $29.35 | +7.38% | 198,759 |
| Feb 9, 2026 | $26.22 | $27.90 | $25.91 | $27.33 | +4.78% | 109,816 |
| Feb 2, 2026 | $26.92 | $27.93 | $24.83 | $26.08 | -3.25% | 76,275 |
| Jan 26, 2026 | $27.90 | $29.60 | $26.87 | $26.96 | -2.03% | 130,451 |
| Jan 20, 2026 | $28.22 | $29.55 | $26.63 | $27.52 | -2.50% | 148,246 |
| Jan 12, 2026 | $28.14 | $28.99 | $27.01 | $28.23 | +2.28% | 159,857 |
| Jan 5, 2026 | $24.43 | $29.53 | $24.43 | $27.60 | +17.78% | 534,513 |
| Dec 29, 2025 | $23.67 | $23.82 | $22.66 | $23.43 | +1.30% | 90,340 |
| Dec 22, 2025 | $23.41 | $23.99 | $22.63 | $23.13 | +0.26% | 118,381 |
| Dec 15, 2025 | $22.75 | $23.42 | $22.12 | $23.07 | +1.02% | 101,294 |
| Dec 8, 2025 | $22.48 | $23.87 | $22.35 | $22.84 | +2.63% | 114,156 |
| Dec 1, 2025 | $21.31 | $23.46 | $21.12 | $22.25 | +2.06% | 142,523 |
| Nov 24, 2025 | $22.45 | $22.45 | $21.21 | $21.80 | -2.50% | 123,562 |
| Nov 17, 2025 | $23.71 | $24.10 | $22.25 | $22.36 | -6.37% | 119,688 |
| Nov 10, 2025 | $23.94 | $24.23 | $23.32 | $23.88 | -0.46% | 51,467 |
| Nov 3, 2025 | $25.37 | $25.37 | $23.51 | $23.99 | -3.59% | 83,728 |
| Oct 27, 2025 | $25.00 | $26.22 | $24.31 | $24.88 | +0.02% | 116,686 |
| Oct 20, 2025 | $24.82 | $26.50 | $24.56 | $24.88 | -0.28% | 44,332 |
| Oct 13, 2025 | $27.00 | $27.64 | $24.25 | $24.95 | -7.58% | 445,814 |
| Oct 6, 2025 | $28.06 | $29.00 | $26.17 | $27.00 | -4.68% | 85,311 |
| Sep 29, 2025 | $28.00 | $29.37 | $27.16 | $28.32 | +1.87% | 94,891 |
| Sep 22, 2025 | $26.71 | $28.00 | $26.21 | $27.80 | +4.72% | 60,814 |
| Sep 15, 2025 | $27.50 | $28.73 | $26.23 | $26.55 | -0.78% | 114,949 |
| Sep 8, 2025 | $24.25 | $28.41 | $24.11 | $26.76 | +10.69% | 85,462 |
| Sep 2, 2025 | $23.71 | $24.72 | $23.54 | $24.17 | +1.65% | 56,140 |
| Aug 25, 2025 | $23.94 | $24.13 | $23.16 | $23.78 | -0.38% | 69,388 |
| Aug 18, 2025 | $24.10 | $25.04 | $23.08 | $23.87 | -2.05% | 88,737 |
| Aug 11, 2025 | $23.70 | $24.99 | $22.84 | $24.37 | +4.76% | 57,391 |
| Aug 4, 2025 | $26.32 | $26.32 | $23.11 | $23.26 | -3.88% | 60,666 |
| Jul 28, 2025 | $24.50 | $25.69 | $23.56 | $24.20 | -3.43% | 111,298 |
| Jul 21, 2025 | $26.49 | $26.98 | $24.62 | $25.06 | -3.54% | 220,688 |
| Jul 14, 2025 | $25.67 | $27.00 | $24.92 | $25.98 | +1.68% | 91,973 |
| Jul 7, 2025 | $25.50 | $27.19 | $25.25 | $25.55 | +0.42% | 91,654 |
| Jun 30, 2025 | $26.27 | $27.00 | $24.81 | $25.44 | -0.61% | 88,170 |
| Jun 23, 2025 | $27.00 | $27.03 | $24.47 | $25.60 | -0.19% | 192,760 |
| Jun 16, 2025 | $26.13 | $27.99 | $25.42 | $25.65 | -3.12% | 87,408 |
| Jun 9, 2025 | $25.84 | $27.75 | $24.99 | $26.48 | +1.44% | 222,989 |
| Jun 2, 2025 | $26.00 | $28.39 | $25.60 | $26.10 | +0.27% | 169,208 |
| May 27, 2025 | $25.75 | $26.15 | $25.40 | $26.03 | +4.12% | 167,445 |
| May 19, 2025 | $24.90 | $25.02 | $23.57 | $25.00 | +4.17% | 192,313 |
| May 12, 2025 | $22.30 | $24.83 | $21.69 | $24.00 | +4.48% | 131,452 |
| May 5, 2025 | $25.75 | $25.75 | $22.27 | $22.97 | -2.09% | 209,735 |
| Apr 28, 2025 | $23.63 | $25.05 | $22.36 | $23.46 | +3.90% | 109,612 |
| Apr 21, 2025 | $24.00 | $24.39 | $21.75 | $22.58 | -0.40% | 106,194 |
| Apr 14, 2025 | $24.00 | $24.60 | $22.17 | $22.67 | +3.05% | 166,447 |
| Apr 7, 2025 | $19.05 | $22.42 | $18.92 | $22.00 | +13.34% | 547,238 |
| Mar 31, 2025 | $20.23 | $21.50 | $19.31 | $19.41 | -4.04% | 231,836 |
| Mar 24, 2025 | $21.94 | $21.94 | $20.00 | $20.23 | -1.66% | 126,704 |
| Mar 17, 2025 | $22.00 | $22.50 | $20.50 | $20.57 | -4.55% | 240,851 |
| Mar 10, 2025 | $21.66 | $22.43 | $20.01 | $21.55 | +6.42% | 491,185 |
| Mar 3, 2025 | $20.97 | $22.06 | $19.69 | $20.25 | +9.28% | 1,476,773 |
| Feb 24, 2025 | $16.50 | $18.53 | $16.44 | $18.53 | +15.88% | 404,767 |
| Feb 18, 2025 | $16.95 | $17.94 | $15.80 | $15.99 | +2.50% | 346,376 |
| Feb 10, 2025 | $14.89 | $16.00 | $14.53 | $15.60 | +5.23% | 187,101 |
| Feb 3, 2025 | $15.10 | $15.94 | $14.66 | $14.82 | -1.83% | 100,730 |
| Jan 27, 2025 | $15.59 | $16.00 | $14.85 | $15.10 | -3.14% | 259,228 |
| Jan 21, 2025 | $15.06 | $15.86 | $15.06 | $15.59 | +4.13% | 230,475 |
| Jan 13, 2025 | $14.50 | $15.00 | $14.15 | $14.97 | +2.94% | 228,540 |
| Jan 6, 2025 | $14.20 | $14.92 | $14.03 | $14.55 | +1.71% | 124,380 |
| Dec 30, 2024 | $14.35 | $14.55 | $14.14 | $14.30 | -0.56% | 237,161 |
| Dec 23, 2024 | $14.87 | $15.00 | $14.22 | $14.38 | -2.12% | 122,374 |
| Dec 16, 2024 | $15.05 | $15.30 | $14.42 | $14.69 | -3.66% | 247,980 |
| Dec 9, 2024 | $15.30 | $15.76 | $14.86 | $15.25 | -1.87% | 277,712 |
| Dec 2, 2024 | $15.71 | $16.36 | $15.54 | $15.54 | +0.26% | 359,525 |
| Nov 25, 2024 | $16.50 | $16.85 | $15.42 | $15.50 | -6.82% | 198,499 |
| Nov 18, 2024 | $16.80 | $17.81 | $16.11 | $16.64 | -0.98% | 46,208 |
| Nov 11, 2024 | $17.70 | $17.95 | $16.04 | $16.80 | -6.41% | 35,291 |
| Nov 4, 2024 | $16.85 | $18.00 | $16.05 | $17.95 | +10.06% | 77,055 |
| Oct 28, 2024 | $16.75 | $17.15 | $16.05 | $16.31 | -2.41% | 105,570 |
| Oct 21, 2024 | $17.55 | $17.55 | $16.59 | $16.71 | -3.95% | 24,401 |
| Oct 14, 2024 | $16.68 | $17.65 | $16.65 | $17.40 | +5.07% | 52,600 |
| Oct 7, 2024 | $17.41 | $17.50 | $16.16 | $16.56 | -2.99% | 130,800 |
| Sep 30, 2024 | $16.70 | $17.50 | $16.34 | $17.07 | +0.41% | 172,600 |
| Sep 23, 2024 | $17.15 | $17.30 | $16.50 | $17.00 | -1.85% | 31,700 |
| Sep 16, 2024 | $18.18 | $18.18 | $16.53 | $17.32 | -1.31% | 33,900 |
| Sep 9, 2024 | $17.15 | $18.11 | $16.66 | $17.55 | +3.72% | 70,800 |
| Sep 3, 2024 | $17.28 | $17.75 | $16.92 | $16.92 | -5.47% | 76,500 |
| Aug 26, 2024 | $17.34 | $18.17 | $17.01 | $17.90 | +5.17% | 243,300 |
| Aug 19, 2024 | $17.58 | $17.61 | $16.83 | $17.02 | -1.33% | 97,900 |
| Aug 12, 2024 | $16.91 | $17.80 | $16.33 | $17.25 | +5.18% | 53,000 |
| Aug 5, 2024 | $16.61 | $16.61 | $15.88 | $16.40 | -1.03% | 48,300 |
| Jul 29, 2024 | $16.65 | $16.92 | $16.19 | $16.57 | +1.91% | 80,100 |
| Jul 22, 2024 | $16.45 | $17.05 | $15.83 | $16.26 | -0.25% | 27,200 |
| Jul 15, 2024 | $16.53 | $16.90 | $16.26 | $16.30 | -1.33% | 41,600 |
| Jul 8, 2024 | $16.32 | $16.63 | $16.04 | $16.52 | +1.72% | 41,600 |
| Jul 1, 2024 | $16.15 | $16.50 | $15.90 | $16.24 | -3.28% | 30,400 |
| Jun 24, 2024 | $17.04 | $17.33 | $16.59 | $16.79 | -1.47% | 104,300 |
| Jun 17, 2024 | $17.05 | $17.35 | $16.85 | $17.04 | -0.64% | 26,800 |
| Jun 10, 2024 | $17.96 | $18.20 | $16.83 | $17.15 | -4.35% | 51,600 |
| Jun 3, 2024 | $18.05 | $18.26 | $17.54 | $17.93 | -0.83% | 51,100 |
| May 28, 2024 | $18.01 | $18.10 | $17.18 | $18.08 | +2.84% | 128,900 |
| May 20, 2024 | $17.43 | $17.99 | $17.33 | $17.58 | +2.15% | 174,400 |
| May 13, 2024 | $17.21 | $17.44 | $16.96 | $17.21 | -1.26% | 107,300 |
| May 6, 2024 | $16.80 | $17.65 | $16.71 | $17.43 | +1.93% | 86,100 |
| Apr 29, 2024 | $17.05 | $17.25 | $16.25 | $17.10 | +2.64% | 41,900 |
| Apr 22, 2024 | $16.06 | $17.30 | $16.06 | $16.66 | +4.71% | 162,900 |
| Apr 15, 2024 | $16.77 | $16.90 | $15.91 | $15.91 | -4.90% | 1,532,700 |
| Apr 8, 2024 | $17.00 | $17.00 | $15.96 | $16.73 | -0.89% | 150,100 |
| Apr 1, 2024 | $17.50 | $17.50 | $16.49 | $16.88 | -1.29% | 162,000 |
| Mar 25, 2024 | $17.19 | $17.61 | $17.01 | $17.10 | -0.87% | 184,400 |
| Mar 18, 2024 | $16.80 | $17.45 | $16.55 | $17.25 | +3.54% | 219,400 |
| Mar 11, 2024 | $16.18 | $16.84 | $16.04 | $16.66 | +3.48% | 137,500 |
| Mar 4, 2024 | $15.81 | $16.31 | $15.81 | $16.10 | +1.19% | 42,900 |
| Feb 26, 2024 | $16.14 | $16.22 | $15.56 | $15.91 | +0.51% | 66,500 |
| Feb 20, 2024 | $16.17 | $16.17 | $15.58 | $15.83 | -0.25% | 482,000 |
| Feb 12, 2024 | $15.40 | $16.00 | $15.24 | $15.87 | +2.65% | 123,200 |
| Feb 5, 2024 | $14.74 | $15.63 | $14.74 | $15.46 | +3.90% | 31,900 |
| Jan 29, 2024 | $15.15 | $15.20 | $14.78 | $14.88 | -0.67% | 39,600 |
| Jan 22, 2024 | $14.90 | $15.10 | $14.58 | $14.98 | 0.00% | 1,431,600 |
| Jan 16, 2024 | $15.25 | $15.31 | $14.82 | $14.98 | -2.22% | 324,000 |
| Jan 8, 2024 | $14.99 | $15.54 | $14.50 | $15.32 | +3.86% | 230,800 |
| Jan 2, 2024 | $14.15 | $14.95 | $14.15 | $14.75 | +5.36% | 697,200 |
| Dec 26, 2023 | $14.00 | $14.41 | $13.93 | $14.00 | +0.43% | 53,500 |
| Dec 18, 2023 | $13.61 | $14.13 | $13.44 | $13.94 | +3.11% | 44,200 |
| Dec 11, 2023 | $13.07 | $13.78 | $13.07 | $13.52 | +3.28% | 131,800 |
| Dec 4, 2023 | $13.38 | $13.47 | $12.85 | $13.09 | -3.25% | 43,400 |
| Nov 27, 2023 | $13.68 | $13.68 | $13.08 | $13.53 | -0.22% | 26,800 |
| Nov 20, 2023 | $13.17 | $13.70 | $13.17 | $13.56 | +3.04% | 23,900 |
| Nov 13, 2023 | $13.85 | $13.85 | $13.00 | $13.16 | -3.80% | 34,100 |
| Nov 6, 2023 | $13.45 | $13.85 | $13.22 | $13.68 | +2.17% | 49,500 |
| Oct 30, 2023 | $13.44 | $13.84 | $13.27 | $13.39 | +0.15% | 33,500 |
| Oct 23, 2023 | $13.20 | $13.60 | $12.93 | $13.37 | +2.93% | 59,300 |
| Oct 16, 2023 | $13.17 | $13.38 | $12.65 | $12.99 | -0.76% | 21,600 |
| Oct 9, 2023 | $12.65 | $13.37 | $12.57 | $13.09 | +8.90% | 103,800 |
| Oct 2, 2023 | $12.27 | $12.55 | $11.80 | $12.02 | -1.15% | 21,400 |
| Sep 25, 2023 | $12.30 | $12.67 | $12.16 | $12.16 | -2.49% | 39,900 |
| Sep 18, 2023 | $13.10 | $13.32 | $12.30 | $12.47 | -4.30% | 136,100 |
| Sep 11, 2023 | $13.07 | $13.20 | $12.93 | $13.03 | +1.72% | 79,400 |
| Sep 5, 2023 | $12.80 | $12.95 | $12.59 | $12.81 | +0.16% | 39,900 |
| Aug 28, 2023 | $12.75 | $12.90 | $12.53 | $12.79 | +1.51% | 28,900 |
| Aug 21, 2023 | $12.35 | $12.79 | $12.24 | $12.60 | +2.19% | 36,900 |
| Aug 14, 2023 | $12.90 | $12.96 | $12.17 | $12.33 | -4.79% | 38,800 |
| Aug 7, 2023 | $12.95 | $13.18 | $12.92 | $12.95 | +0.39% | 61,900 |
| Jul 31, 2023 | $12.15 | $12.99 | $11.90 | $12.90 | +7.86% | 266,000 |
| Jul 24, 2023 | $11.76 | $12.00 | $11.66 | $11.96 | -0.08% | 40,400 |
| Jul 17, 2023 | $12.07 | $12.16 | $11.81 | $11.97 | -0.25% | 112,800 |
| Jul 10, 2023 | $11.50 | $12.05 | $11.44 | $12.00 | +5.26% | 87,300 |
| Jul 3, 2023 | $11.60 | $11.71 | $11.35 | $11.40 | -3.06% | 20,500 |
| Jun 26, 2023 | $11.70 | $11.85 | $11.50 | $11.76 | -1.59% | 23,100 |
| Jun 20, 2023 | $12.39 | $12.39 | $11.86 | $11.95 | -3.86% | 8,300 |
| Jun 12, 2023 | $11.89 | $12.44 | $11.89 | $12.43 | +4.89% | 153,600 |
| Jun 5, 2023 | $11.74 | $12.00 | $11.50 | $11.85 | +0.25% | 13,200 |
| May 30, 2023 | $11.68 | $11.94 | $11.37 | $11.82 | +0.85% | 7,700 |
| May 22, 2023 | $12.20 | $12.30 | $11.53 | $11.72 | -3.93% | 14,400 |
| May 15, 2023 | $12.40 | $12.45 | $12.05 | $12.20 | -0.49% | 16,900 |
| May 8, 2023 | $12.63 | $12.63 | $12.20 | $12.26 | -2.78% | 137,900 |
| May 1, 2023 | $12.95 | $12.95 | $12.34 | $12.61 | -1.18% | 185,100 |
| Apr 24, 2023 | $12.59 | $12.95 | $12.48 | $12.76 | +0.87% | 84,300 |
| Apr 17, 2023 | $12.80 | $12.91 | $12.60 | $12.65 | 0.00% | 17,800 |
| Apr 10, 2023 | $12.61 | $12.97 | $12.37 | $12.65 | +0.64% | 148,200 |
| Apr 3, 2023 | $12.20 | $12.80 | $12.11 | $12.57 | +3.03% | 129,900 |
| Mar 27, 2023 | $12.09 | $12.33 | $12.00 | $12.20 | +1.75% | 63,600 |
| Mar 20, 2023 | $11.42 | $12.06 | $11.42 | $11.99 | +7.25% | 175,200 |
| Mar 13, 2023 | $11.16 | $11.48 | $10.98 | $11.18 | +0.09% | 149,000 |
| Mar 6, 2023 | $11.01 | $11.28 | $10.78 | $11.17 | +1.36% | 78,800 |
| Feb 27, 2023 | $11.13 | $11.13 | $10.80 | $11.02 | +0.46% | 33,000 |
| Feb 21, 2023 | $10.90 | $11.05 | $10.81 | $10.97 | +2.05% | 49,100 |
| Feb 13, 2023 | $10.70 | $10.88 | $10.40 | $10.75 | +2.97% | 125,000 |
| Feb 6, 2023 | $10.13 | $10.52 | $10.00 | $10.44 | +2.86% | 32,900 |
| Jan 30, 2023 | $10.60 | $10.80 | $10.10 | $10.15 | -4.52% | 46,500 |
| Jan 23, 2023 | $10.62 | $10.80 | $10.40 | $10.63 | +1.24% | 47,700 |
| Jan 17, 2023 | $10.31 | $10.60 | $10.29 | $10.50 | +3.35% | 72,100 |
| Jan 9, 2023 | $10.41 | $10.41 | $9.85 | $10.16 | -1.93% | 88,600 |
| Jan 3, 2023 | $10.53 | $10.53 | $10.00 | $10.36 | +0.10% | 24,600 |
| Dec 27, 2022 | $10.37 | $10.67 | $10.15 | $10.35 | +0.68% | 102,400 |
| Dec 19, 2022 | $10.48 | $10.51 | $10.11 | $10.28 | +0.29% | 97,000 |
| Dec 12, 2022 | $10.29 | $10.51 | $10.12 | $10.25 | +1.18% | 23,700 |
| Dec 5, 2022 | $10.05 | $10.30 | $9.90 | $10.13 | +0.40% | 96,400 |
| Nov 28, 2022 | $9.95 | $10.26 | $9.61 | $10.09 | +4.89% | 39,500 |
| Nov 21, 2022 | $9.15 | $9.62 | $9.15 | $9.62 | +5.83% | 16,700 |
| Nov 14, 2022 | $8.68 | $9.24 | $8.51 | $9.09 | +6.32% | 18,700 |
| Nov 7, 2022 | $9.19 | $9.19 | $8.52 | $8.55 | -5.00% | 89,600 |
| Oct 31, 2022 | $9.30 | $9.55 | $9.00 | $9.00 | -4.36% | 30,000 |
| Oct 24, 2022 | $9.25 | $9.50 | $9.03 | $9.41 | +2.95% | 19,200 |
| Oct 17, 2022 | $8.82 | $9.26 | $8.82 | $9.14 | +3.86% | 11,900 |
| Oct 10, 2022 | $9.07 | $9.43 | $8.80 | $8.80 | -6.28% | 68,500 |
| Oct 3, 2022 | $9.00 | $9.46 | $8.93 | $9.39 | +6.34% | 49,600 |
| Sep 26, 2022 | $8.65 | $9.18 | $8.60 | $8.83 | +2.20% | 27,600 |
| Sep 19, 2022 | $8.78 | $9.36 | $8.56 | $8.64 | -1.37% | 41,800 |
| Sep 12, 2022 | $9.31 | $9.33 | $8.76 | $8.76 | -3.95% | 25,900 |
| Sep 6, 2022 | $9.12 | $9.32 | $8.84 | $9.12 | +4.59% | 20,100 |
| Aug 29, 2022 | $9.44 | $9.62 | $8.72 | $8.72 | -9.26% | 38,800 |
| Aug 22, 2022 | $9.45 | $9.68 | $9.30 | $9.61 | +1.16% | 178,100 |
| Aug 15, 2022 | $9.30 | $9.70 | $9.30 | $9.50 | +1.82% | 33,300 |
| Aug 8, 2022 | $9.94 | $9.94 | $9.28 | $9.33 | -2.71% | 25,400 |
| Aug 1, 2022 | $9.77 | $9.82 | $9.50 | $9.59 | +1.37% | 111,800 |
| Jul 25, 2022 | $9.36 | $9.56 | $9.26 | $9.46 | +1.18% | 14,500 |
| Jul 18, 2022 | $9.78 | $9.92 | $9.32 | $9.35 | +0.32% | 69,200 |
| Jul 11, 2022 | $9.76 | $9.96 | $9.32 | $9.32 | -3.42% | 76,500 |
| Jul 5, 2022 | $9.52 | $9.87 | $9.52 | $9.65 | -4.83% | 8,800 |
| Jun 27, 2022 | $9.86 | $10.20 | $9.68 | $10.14 | +5.08% | 72,000 |
| Jun 21, 2022 | $9.21 | $9.68 | $9.18 | $9.65 | +6.04% | 49,400 |
| Jun 13, 2022 | $9.25 | $9.59 | $9.10 | $9.10 | -2.67% | 149,100 |
| Jun 6, 2022 | $10.10 | $10.10 | $9.35 | $9.35 | -5.27% | 148,900 |
| May 31, 2022 | $9.60 | $9.91 | $9.50 | $9.87 | +0.82% | 11,000 |
| May 23, 2022 | $9.50 | $9.84 | $9.40 | $9.79 | +5.61% | 48,300 |
| May 16, 2022 | $9.37 | $9.43 | $9.22 | $9.27 | +1.98% | 177,900 |
| May 9, 2022 | $9.29 | $9.29 | $8.82 | $9.09 | -2.88% | 11,300 |
| May 2, 2022 | $9.37 | $9.79 | $9.23 | $9.36 | +0.97% | 36,800 |
| Apr 25, 2022 | $9.34 | $9.45 | $8.93 | $9.27 | -3.44% | 38,400 |
| Apr 18, 2022 | $9.99 | $10.10 | $9.55 | $9.60 | -4.00% | 54,400 |
| Apr 11, 2022 | $10.00 | $10.12 | $9.89 | $10.00 | +4.17% | 51,300 |
| Apr 4, 2022 | $9.57 | $9.82 | $9.40 | $9.60 | +3.11% | 105,600 |
| Mar 28, 2022 | $9.65 | $9.82 | $9.08 | $9.31 | -6.53% | 87,400 |
| Mar 21, 2022 | $9.60 | $10.00 | $9.51 | $9.96 | +5.06% | 241,700 |
| Mar 14, 2022 | $9.50 | $9.65 | $9.10 | $9.48 | -0.21% | 335,400 |
| Mar 7, 2022 | $9.75 | $10.10 | $9.34 | $9.50 | +4.40% | 212,400 |
| Feb 28, 2022 | $9.70 | $10.16 | $9.05 | $9.10 | +3.29% | 326,000 |
| Feb 22, 2022 | $8.12 | $8.83 | $7.94 | $8.81 | +8.90% | 125,700 |
| Feb 14, 2022 | $8.18 | $8.29 | $7.98 | $8.09 | -0.74% | 89,900 |
| Feb 7, 2022 | $7.65 | $8.30 | $7.65 | $8.15 | +2.64% | 25,800 |
| Jan 31, 2022 | $7.89 | $8.04 | $7.71 | $7.94 | -0.50% | 98,000 |
| Jan 24, 2022 | $8.12 | $8.21 | $7.98 | $7.98 | -1.12% | 32,200 |
| Jan 18, 2022 | $8.20 | $8.20 | $7.97 | $8.07 | -1.22% | 33,400 |
| Jan 10, 2022 | $7.60 | $8.17 | $7.60 | $8.17 | +8.36% | 37,200 |
| Jan 3, 2022 | $7.47 | $7.60 | $7.40 | $7.54 | +3.29% | 14,700 |
| Dec 27, 2021 | $7.50 | $7.58 | $7.20 | $7.30 | -1.88% | 7,700 |
| Dec 20, 2021 | $7.11 | $7.44 | $6.97 | $7.44 | +5.83% | 18,800 |
| Dec 13, 2021 | $7.25 | $7.32 | $6.88 | $7.03 | -4.61% | 28,600 |
| Dec 6, 2021 | $7.35 | $7.60 | $7.15 | $7.37 | -0.54% | 2,105,700 |
| Nov 29, 2021 | $7.37 | $7.59 | $7.22 | $7.41 | -0.54% | 90,200 |
| Nov 22, 2021 | $7.65 | $7.65 | $7.30 | $7.45 | -2.99% | 34,000 |
| Nov 15, 2021 | $7.68 | $7.75 | $7.50 | $7.68 | +1.05% | 46,700 |
| Nov 8, 2021 | $7.73 | $7.86 | $7.60 | $7.60 | -1.30% | 3,220,900 |
| Nov 1, 2021 | $7.60 | $7.75 | $7.55 | $7.70 | +0.92% | 12,400 |
| Oct 25, 2021 | $7.85 | $8.02 | $7.63 | $7.63 | -6.27% | 47,800 |
| Oct 18, 2021 | $8.14 | $8.29 | $8.07 | $8.14 | -1.93% | 11,202,200 |
| Oct 11, 2021 | $7.90 | $8.30 | $7.88 | $8.30 | +6.27% | 839,200 |
| Oct 4, 2021 | $7.69 | $7.88 | $7.60 | $7.81 | +0.77% | 28,800 |
| Sep 27, 2021 | $7.76 | $7.80 | $7.57 | $7.75 | -0.64% | 39,200 |
| Sep 20, 2021 | $7.77 | $7.80 | $7.54 | $7.80 | +1.17% | 38,300 |
| Sep 13, 2021 | $7.83 | $7.83 | $7.59 | $7.71 | 0.00% | 13,600 |
| Sep 7, 2021 | $7.77 | $7.89 | $7.59 | $7.71 | -1.78% | 11,800 |
| Aug 30, 2021 | $7.87 | $8.01 | $7.84 | $7.85 | -0.25% | 17,300 |
| Aug 23, 2021 | $8.01 | $8.01 | $7.79 | $7.87 | -0.51% | 11,400 |
| Aug 16, 2021 | $8.12 | $8.12 | $7.79 | $7.91 | -1.98% | 43,700 |
| Aug 9, 2021 | $8.08 | $8.09 | $7.85 | $8.07 | 0.00% | 40,000 |
| Aug 2, 2021 | $8.09 | $8.23 | $7.92 | $8.07 | +0.25% | 64,500 |
| Jul 26, 2021 | $7.70 | $8.05 | $7.55 | $8.05 | +5.23% | 24,300 |
| Jul 19, 2021 | $7.35 | $7.65 | $7.20 | $7.65 | +2.55% | 30,900 |
| Jul 12, 2021 | $7.60 | $7.60 | $7.35 | $7.46 | -0.13% | 95,000 |
| Jul 6, 2021 | $7.30 | $7.57 | $7.22 | $7.47 | +3.75% | 33,800 |
| Jun 28, 2021 | $7.37 | $7.37 | $7.19 | $7.20 | -2.83% | 14,300 |
| Jun 21, 2021 | $7.54 | $7.59 | $7.41 | $7.41 | -0.54% | 3,100 |
| Jun 14, 2021 | $7.50 | $7.64 | $7.43 | $7.45 | -1.84% | 20,300 |
| Jun 7, 2021 | $7.53 | $7.64 | $7.50 | $7.59 | +0.66% | 46,500 |
| Jun 1, 2021 | $7.50 | $7.55 | $7.45 | $7.54 | +1.21% | 176,200 |
| May 24, 2021 | $7.36 | $7.55 | $7.33 | $7.45 | +0.81% | 48,100 |
| May 17, 2021 | $7.36 | $7.47 | $7.27 | $7.39 | +0.54% | 178,100 |
| May 10, 2021 | $7.20 | $7.40 | $7.04 | $7.35 | +3.23% | 111,000 |
| May 3, 2021 | $7.24 | $7.24 | $6.97 | $7.12 | +0.42% | 72,000 |
| Apr 26, 2021 | $6.92 | $7.09 | $6.84 | $7.09 | +2.46% | 154,200 |
| Apr 19, 2021 | $7.20 | $7.34 | $6.85 | $6.92 | -3.76% | 193,500 |
| Apr 12, 2021 | $7.00 | $7.25 | $6.83 | $7.19 | +1.70% | 229,500 |
| Apr 5, 2021 | $7.40 | $7.40 | $7.04 | $7.07 | +0.86% | 757,500 |
| Mar 29, 2021 | $6.75 | $7.20 | $6.75 | $7.01 | +2.49% | 89,900 |
| Mar 22, 2021 | $6.77 | $6.89 | $6.63 | $6.84 | +0.15% | 140,800 |
| Mar 15, 2021 | $7.08 | $7.10 | $6.80 | $6.83 | -2.84% | 157,800 |
| Mar 8, 2021 | $6.74 | $7.05 | $6.74 | $7.03 | +4.30% | 354,400 |
| Mar 1, 2021 | $6.85 | $7.02 | $6.61 | $6.74 | -1.61% | 54,900 |
| Feb 22, 2021 | $6.60 | $7.20 | $6.60 | $6.85 | +5.38% | 56,000 |
| Feb 16, 2021 | $6.64 | $6.89 | $6.50 | $6.50 | -1.66% | 67,300 |
| Feb 8, 2021 | $6.69 | $6.70 | $6.50 | $6.61 | -0.15% | 51,000 |
| Feb 1, 2021 | $6.30 | $6.62 | $6.30 | $6.62 | +6.43% | 130,300 |
| Jan 25, 2021 | $6.50 | $6.56 | $6.22 | $6.22 | -5.76% | 114,600 |
| Jan 19, 2021 | $6.74 | $6.78 | $6.58 | $6.60 | -1.20% | 563,100 |
| Jan 11, 2021 | $6.73 | $6.94 | $6.61 | $6.68 | -2.34% | 136,600 |
| Jan 4, 2021 | $6.95 | $6.95 | $6.65 | $6.84 | +0.59% | 86,900 |
| Dec 28, 2020 | $6.90 | $7.00 | $6.69 | $6.80 | -0.73% | 60,200 |
| Dec 21, 2020 | $6.50 | $6.85 | $6.32 | $6.85 | +3.63% | 65,000 |
| Dec 14, 2020 | $6.76 | $6.85 | $6.61 | $6.61 | -1.05% | 32,700 |
| Dec 7, 2020 | $7.00 | $7.00 | $6.59 | $6.68 | -5.65% | 103,600 |
| Nov 30, 2020 | $6.80 | $7.19 | $6.70 | $7.08 | +3.96% | 45,700 |
| Nov 23, 2020 | $6.95 | $7.06 | $6.79 | $6.81 | -1.73% | 22,400 |
| Nov 16, 2020 | $6.32 | $7.00 | $6.32 | $6.93 | +12.32% | 766,100 |
| Nov 9, 2020 | $6.02 | $6.29 | $5.84 | $6.17 | +6.75% | 1,069,900 |
| Nov 2, 2020 | $5.29 | $5.85 | $5.25 | $5.78 | +13.33% | 255,700 |
| Oct 26, 2020 | $5.90 | $6.00 | $5.10 | $5.10 | -13.12% | 29,500 |
| Oct 19, 2020 | $6.23 | $6.31 | $5.75 | $5.87 | -5.78% | 89,500 |
| Oct 12, 2020 | $6.50 | $6.50 | $6.10 | $6.23 | -2.81% | 38,100 |
| Oct 5, 2020 | $6.40 | $6.52 | $6.20 | $6.41 | +1.58% | 32,400 |
| Sep 28, 2020 | $6.41 | $6.41 | $6.25 | $6.31 | +0.32% | 8,300 |
| Sep 21, 2020 | $6.60 | $6.60 | $6.25 | $6.29 | -8.04% | 13,700 |
| Sep 14, 2020 | $6.69 | $6.90 | $6.68 | $6.84 | +4.91% | 53,100 |
| Sep 8, 2020 | $6.64 | $6.71 | $6.44 | $6.52 | -3.55% | 80,400 |
| Aug 31, 2020 | $6.93 | $6.96 | $6.63 | $6.76 | -3.70% | 62,700 |
| Aug 24, 2020 | $7.06 | $7.11 | $6.89 | $7.02 | +0.72% | 24,300 |
| Aug 17, 2020 | $7.08 | $7.14 | $6.88 | $6.97 | -0.43% | 17,000 |
| Aug 10, 2020 | $6.72 | $7.10 | $6.67 | $7.00 | +6.54% | 64,800 |
| Aug 3, 2020 | $6.36 | $7.00 | $6.34 | $6.57 | +1.55% | 333,300 |
| Jul 27, 2020 | $6.18 | $6.61 | $6.15 | $6.47 | +4.86% | 17,800 |
| Jul 20, 2020 | $6.10 | $6.36 | $6.10 | $6.17 | +1.82% | 15,100 |
| Jul 13, 2020 | $6.00 | $6.14 | $5.84 | $6.06 | +1.17% | 29,600 |
| Jul 6, 2020 | $6.05 | $6.25 | $5.95 | $5.99 | +0.34% | 58,400 |
| Jun 29, 2020 | $6.05 | $6.16 | $5.90 | $5.97 | -1.81% | 41,900 |
| Jun 22, 2020 | $6.30 | $6.44 | $6.00 | $6.08 | -3.03% | 214,800 |
| Jun 15, 2020 | $6.24 | $6.45 | $6.22 | $6.27 | -2.03% | 56,500 |
| Jun 8, 2020 | $6.63 | $6.90 | $6.21 | $6.40 | -2.88% | 86,100 |
| Jun 1, 2020 | $6.25 | $6.66 | $6.18 | $6.59 | +5.61% | 94,000 |
| May 26, 2020 | $6.41 | $6.41 | $6.03 | $6.24 | +4.00% | 64,500 |
| May 18, 2020 | $6.20 | $6.25 | $6.00 | $6.00 | -0.33% | 16,000 |
| May 11, 2020 | $6.39 | $6.44 | $6.00 | $6.02 | -4.29% | 166,700 |
| May 4, 2020 | $6.22 | $6.42 | $6.08 | $6.29 | +1.13% | 468,400 |
| Apr 27, 2020 | $6.31 | $6.71 | $6.22 | $6.22 | -0.16% | 38,600 |
| Apr 20, 2020 | $7.01 | $7.01 | $6.23 | $6.23 | -11.13% | 267,900 |
| Apr 13, 2020 | $7.01 | $7.01 | $6.40 | $7.01 | +5.57% | 8,700 |
| Apr 6, 2020 | $6.50 | $6.77 | $5.89 | $6.64 | +3.43% | 15,200 |
| Mar 30, 2020 | $6.09 | $6.49 | $5.84 | $6.42 | -0.62% | 55,600 |
| Mar 23, 2020 | $5.16 | $6.46 | $5.00 | $6.46 | +17.24% | 45,500 |
| Mar 16, 2020 | $6.35 | $6.35 | $5.26 | $5.51 | -15.23% | 43,500 |
| Mar 9, 2020 | $7.50 | $7.50 | $6.16 | $6.50 | -16.13% | 19,300 |
| Mar 2, 2020 | $7.72 | $7.92 | $7.69 | $7.75 | -0.64% | 58,400 |
| Feb 24, 2020 | $8.58 | $8.58 | $7.71 | $7.80 | -8.77% | 25,400 |
| Feb 18, 2020 | $8.24 | $8.75 | $8.10 | $8.55 | +2.15% | 10,500 |
| Feb 10, 2020 | $8.39 | $8.50 | $8.37 | $8.37 | -1.53% | 93,700 |
| Feb 3, 2020 | $8.36 | $8.50 | $8.35 | $8.50 | +1.67% | 32,100 |
| Jan 27, 2020 | $8.23 | $8.38 | $8.23 | $8.36 | +0.60% | 80,700 |
| Jan 21, 2020 | $8.34 | $8.53 | $8.31 | $8.31 | +3.23% | 148,800 |
| Jan 13, 2020 | $8.01 | $8.05 | $7.85 | $8.05 | +3.60% | 92,000 |
| Jan 6, 2020 | $7.71 | $7.88 | $7.63 | $7.77 | +3.60% | 32,700 |
| Dec 30, 2019 | $7.58 | $7.65 | $7.36 | $7.50 | -1.32% | 16,800 |
| Dec 23, 2019 | $7.41 | $7.68 | $7.41 | $7.60 | +2.84% | 61,500 |
| Dec 16, 2019 | $7.80 | $7.80 | $7.35 | $7.39 | -4.89% | 24,100 |
| Dec 9, 2019 | $7.35 | $7.79 | $7.25 | $7.77 | +6.73% | 85,200 |
| Dec 2, 2019 | $7.40 | $7.40 | $7.11 | $7.28 | -1.49% | 8,400 |
| Nov 25, 2019 | $7.48 | $7.50 | $7.39 | $7.39 | -1.07% | 3,000 |
| Nov 18, 2019 | $7.37 | $7.47 | $7.32 | $7.47 | +2.33% | 1,000 |
| Nov 11, 2019 | $7.60 | $7.60 | $7.30 | $7.30 | -3.95% | 6,000 |
| Nov 4, 2019 | $7.48 | $7.60 | $7.35 | $7.60 | +0.66% | 16,800 |
| Oct 28, 2019 | $7.21 | $7.55 | $7.13 | $7.55 | +6.04% | 96,900 |
| Oct 21, 2019 | $6.88 | $7.12 | $6.88 | $7.12 | +3.49% | 15,800 |
| Oct 14, 2019 | $6.78 | $7.05 | $6.78 | $6.88 | +1.47% | 3,000 |
| Oct 7, 2019 | $6.85 | $6.85 | $6.72 | $6.78 | +1.65% | 11,100 |
| Sep 30, 2019 | $6.98 | $6.98 | $6.65 | $6.67 | -7.10% | 5,400 |
| Sep 23, 2019 | $7.26 | $7.26 | $6.90 | $7.18 | -1.10% | 17,500 |
| Sep 16, 2019 | $6.50 | $7.30 | $6.50 | $7.26 | +11.69% | 1,100 |
| Sep 9, 2019 | $6.90 | $7.15 | $6.50 | $6.50 | -6.61% | 53,900 |
| Sep 3, 2019 | $6.64 | $7.08 | $6.64 | $6.96 | +7.08% | 729,700 |
| Aug 26, 2019 | $6.72 | $6.77 | $6.50 | $6.50 | -3.13% | 29,700 |
| Aug 19, 2019 | $6.70 | $6.71 | $6.70 | $6.71 | +2.44% | 43,700 |
| Aug 12, 2019 | $6.73 | $6.73 | $6.50 | $6.55 | -2.67% | 3,400 |
| Aug 5, 2019 | $6.70 | $6.84 | $6.48 | $6.73 | +0.45% | 24,400 |
| Jul 29, 2019 | $6.60 | $6.70 | $6.60 | $6.70 | +1.52% | 31,100 |
| Jul 22, 2019 | $6.55 | $6.64 | $6.52 | $6.60 | +0.76% | 12,600 |
| Jul 15, 2019 | $6.47 | $6.59 | $6.28 | $6.55 | +4.80% | 12,800 |
| Jul 8, 2019 | $6.23 | $6.27 | $6.01 | $6.25 | +0.32% | 19,100 |
| Jul 1, 2019 | $6.15 | $6.27 | $6.15 | $6.23 | +0.97% | 38,400 |
| Jun 24, 2019 | $6.27 | $6.27 | $6.14 | $6.17 | 0.00% | 1,700 |
| Jun 17, 2019 | $6.09 | $6.21 | $6.02 | $6.17 | +1.98% | 45,600 |
| Jun 10, 2019 | $6.16 | $6.17 | $6.05 | $6.05 | +1.17% | 25,900 |
| Jun 3, 2019 | $5.73 | $6.03 | $5.73 | $5.98 | +8.33% | 20,400 |
| May 28, 2019 | $5.71 | $5.78 | $5.52 | $5.52 | -4.00% | 18,400 |
| May 20, 2019 | $5.83 | $5.87 | $5.75 | $5.75 | -2.54% | 17,100 |
| May 13, 2019 | $6.02 | $6.02 | $5.87 | $5.90 | -3.28% | 3,900 |
| May 6, 2019 | $6.40 | $6.40 | $6.04 | $6.10 | -3.17% | 47,500 |
| Apr 29, 2019 | $6.37 | $6.45 | $6.24 | $6.30 | -1.10% | 6,900 |
| Apr 22, 2019 | $6.43 | $6.43 | $6.25 | $6.37 | -1.09% | 42,700 |
| Apr 15, 2019 | $6.57 | $6.71 | $6.43 | $6.44 | -3.01% | 10,700 |
| Apr 8, 2019 | $6.60 | $6.70 | $6.58 | $6.64 | +1.07% | 7,900 |
| Apr 1, 2019 | $6.28 | $6.58 | $6.28 | $6.57 | +5.46% | 74,100 |
| Mar 25, 2019 | $6.07 | $6.25 | $6.06 | $6.23 | +0.48% | 3,000 |
| Mar 18, 2019 | $6.33 | $6.48 | $6.20 | $6.20 | -0.80% | 7,400 |
| Mar 11, 2019 | $5.98 | $6.32 | $5.98 | $6.25 | +5.04% | 22,900 |
| Mar 4, 2019 | $6.27 | $6.35 | $5.95 | $5.95 | -3.25% | 6,800 |
| Feb 25, 2019 | $6.22 | $6.24 | $6.10 | $6.15 | +0.16% | 11,000 |
| Feb 19, 2019 | $6.63 | $6.75 | $6.03 | $6.14 | -9.71% | 64,600 |
| Feb 11, 2019 | $6.82 | $6.83 | $6.66 | $6.80 | +1.95% | 14,400 |
| Feb 4, 2019 | $6.80 | $6.82 | $6.67 | $6.67 | +0.15% | 30,500 |
| Jan 28, 2019 | $6.65 | $6.72 | $6.65 | $6.66 | -1.91% | 15,600 |
| Jan 22, 2019 | $6.62 | $6.79 | $6.55 | $6.79 | +3.51% | 27,700 |
| Jan 14, 2019 | $6.30 | $6.60 | $6.30 | $6.56 | +4.13% | 221,900 |
| Jan 7, 2019 | $6.01 | $6.30 | $5.85 | $6.30 | +4.30% | 27,600 |
| Dec 31, 2018 | $5.97 | $6.04 | $5.76 | $6.04 | +4.86% | 18,500 |
| Dec 24, 2018 | $5.60 | $5.85 | $5.60 | $5.76 | -1.20% | 20,400 |
| Dec 17, 2018 | $5.74 | $5.83 | $5.65 | $5.83 | +3.19% | 61,200 |
| Dec 10, 2018 | $5.66 | $5.74 | $5.65 | $5.65 | -2.08% | 30,900 |
| Dec 3, 2018 | $6.30 | $6.40 | $5.70 | $5.77 | -6.48% | 34,900 |
| Nov 26, 2018 | $6.50 | $6.50 | $6.15 | $6.17 | -5.08% | 72,600 |
| Nov 19, 2018 | $6.64 | $6.64 | $6.40 | $6.50 | -4.41% | 96,100 |
| Nov 12, 2018 | $6.87 | $7.00 | $6.65 | $6.80 | -2.02% | 26,000 |
| Nov 5, 2018 | $6.82 | $7.10 | $6.65 | $6.94 | +0.29% | 10,100 |
| Oct 29, 2018 | $6.75 | $7.01 | $6.50 | $6.92 | +2.67% | 37,500 |
| Oct 22, 2018 | $6.95 | $7.10 | $6.70 | $6.74 | -5.47% | 14,800 |
| Oct 15, 2018 | $7.41 | $7.66 | $7.13 | $7.13 | -8.59% | 29,000 |
| Oct 8, 2018 | $7.95 | $7.96 | $7.60 | $7.80 | -1.64% | 15,600 |
| Oct 1, 2018 | $8.07 | $8.09 | $7.85 | $7.93 | -3.17% | 19,700 |
| Sep 24, 2018 | $8.20 | $8.30 | $8.19 | $8.19 | -0.61% | 15,900 |
| Sep 17, 2018 | $8.01 | $8.36 | $8.01 | $8.24 | +2.87% | 900 |
| Sep 10, 2018 | $7.99 | $8.13 | $7.96 | $8.01 | -0.62% | 5,400 |
| Sep 4, 2018 | $7.67 | $8.10 | $7.67 | $8.06 | +1.51% | 5,400 |
| Aug 27, 2018 | $7.90 | $8.11 | $7.87 | $7.94 | -0.25% | 13,300 |
| Aug 20, 2018 | $7.94 | $8.10 | $7.87 | $7.96 | +1.53% | 7,000 |
| Aug 13, 2018 | $8.00 | $8.00 | $7.84 | $7.84 | -2.00% | 6,800 |
| Aug 6, 2018 | $8.13 | $8.17 | $7.83 | $8.00 | -2.68% | 14,400 |
| Jul 30, 2018 | $8.59 | $8.66 | $8.09 | $8.22 | -5.52% | 67,800 |
| Jul 23, 2018 | $8.76 | $8.89 | $8.70 | $8.70 | -0.68% | 1,800 |
| Jul 16, 2018 | $8.97 | $8.98 | $8.70 | $8.76 | -0.90% | 44,400 |
| Jul 9, 2018 | $8.54 | $8.90 | $8.54 | $8.84 | +3.51% | 1,600 |
| Jul 2, 2018 | $8.43 | $8.55 | $8.37 | $8.54 | -0.12% | 5,300 |
| Jun 25, 2018 | $8.24 | $8.58 | $8.05 | $8.55 | +3.14% | 11,800 |
| Jun 18, 2018 | $8.34 | $8.45 | $8.17 | $8.29 | -1.31% | 48,500 |
| Jun 11, 2018 | $8.65 | $8.82 | $8.40 | $8.40 | -2.44% | 39,500 |
| Jun 4, 2018 | $8.75 | $8.82 | $8.59 | $8.61 | -0.35% | 11,200 |
| May 29, 2018 | $8.63 | $8.70 | $8.40 | $8.64 | +0.12% | 8,300 |
| May 21, 2018 | $8.74 | $8.88 | $8.55 | $8.63 | -0.58% | 7,600 |
| May 14, 2018 | $8.50 | $8.72 | $8.48 | $8.68 | +2.48% | 7,500 |
| May 7, 2018 | $8.40 | $8.50 | $8.20 | $8.47 | +0.83% | 67,600 |
| Apr 30, 2018 | $8.48 | $8.48 | $8.21 | $8.40 | +0.24% | 8,300 |
| Apr 23, 2018 | $8.46 | $8.62 | $8.38 | $8.38 | -1.76% | 522,100 |
| Apr 16, 2018 | $8.54 | $8.54 | $8.31 | $8.53 | +0.35% | 64,400 |
| Apr 9, 2018 | $8.50 | $8.50 | $8.40 | $8.50 | +0.83% | 35,700 |
| Apr 2, 2018 | $8.27 | $8.43 | $7.80 | $8.43 | +4.07% | 51,400 |
| Mar 26, 2018 | $7.93 | $8.15 | $7.93 | $8.10 | 0.00% | 67,700 |
| Mar 19, 2018 | $8.05 | $8.30 | $7.92 | $8.10 | -0.25% | 22,200 |
| Mar 12, 2018 | $8.39 | $8.39 | $7.96 | $8.12 | -2.17% | 31,300 |
| Mar 5, 2018 | $7.90 | $8.47 | $7.85 | $8.30 | +3.11% | 88,200 |
| Feb 26, 2018 | $7.95 | $8.10 | $7.85 | $8.05 | 0.00% | 49,300 |
| Feb 20, 2018 | $8.39 | $8.45 | $8.01 | $8.05 | -3.01% | 9,300 |
| Feb 12, 2018 | $7.79 | $8.50 | $7.75 | $8.30 | +10.67% | 55,900 |
| Feb 5, 2018 | $8.15 | $8.27 | $7.48 | $7.50 | -9.09% | 11,000 |
| Jan 29, 2018 | $8.39 | $8.47 | $8.15 | $8.25 | +1.73% | 29,400 |
| Jan 22, 2018 | $8.10 | $8.24 | $7.95 | $8.11 | +0.62% | 20,400 |
| Jan 16, 2018 | $8.19 | $8.23 | $8.05 | $8.06 | -0.25% | 18,100 |
| Jan 8, 2018 | $7.81 | $8.08 | $7.66 | $8.08 | +3.46% | 26,600 |
| Jan 2, 2018 | $7.70 | $7.81 | $7.67 | $7.81 | +2.09% | 32,600 |
| Dec 26, 2017 | $7.68 | $7.68 | $7.54 | $7.65 | -0.39% | 13,600 |
| Dec 18, 2017 | $7.50 | $7.68 | $7.45 | $7.68 | +2.40% | 57,000 |
| Dec 11, 2017 | $7.49 | $7.56 | $7.34 | $7.50 | +0.27% | 22,500 |
| Dec 4, 2017 | $7.44 | $7.57 | $7.34 | $7.48 | +0.81% | 18,900 |
| Nov 27, 2017 | $7.29 | $7.62 | $7.15 | $7.42 | +3.06% | 17,900 |
| Nov 20, 2017 | $7.22 | $7.30 | $7.11 | $7.20 | +2.42% | 93,600 |
| Nov 13, 2017 | $7.12 | $7.16 | $6.99 | $7.03 | -4.22% | 70,400 |
| Nov 6, 2017 | $7.73 | $7.73 | $7.28 | $7.34 | -5.66% | 19,600 |
| Oct 30, 2017 | $7.80 | $7.97 | $7.63 | $7.78 | +0.65% | 9,500 |
| Oct 23, 2017 | $7.87 | $7.90 | $7.70 | $7.73 | -1.53% | 51,200 |
| Oct 16, 2017 | $8.08 | $8.19 | $7.85 | $7.85 | -3.21% | 17,400 |
| Oct 9, 2017 | $7.99 | $8.29 | $7.99 | $8.11 | +1.63% | 24,400 |
| Oct 2, 2017 | $8.26 | $8.37 | $7.90 | $7.98 | -5.11% | 3,900 |
| Sep 25, 2017 | $8.57 | $8.57 | $8.40 | $8.41 | -1.06% | 12,900 |
| Sep 18, 2017 | $8.30 | $8.65 | $8.30 | $8.50 | +5.59% | 12,800 |
| Sep 11, 2017 | $7.86 | $8.05 | $7.86 | $8.05 | +1.77% | 159,700 |
| Sep 5, 2017 | $7.74 | $8.00 | $7.68 | $7.91 | -0.88% | 4,900 |
| Aug 28, 2017 | $7.66 | $8.00 | $7.65 | $7.98 | +4.18% | 167,800 |
| Aug 21, 2017 | $7.54 | $7.75 | $7.45 | $7.66 | +2.54% | 5,400 |
| Aug 14, 2017 | $7.55 | $7.78 | $7.45 | $7.47 | -0.93% | 10,000 |
| Aug 7, 2017 | $7.68 | $7.69 | $7.44 | $7.54 | -2.08% | 13,400 |
| Jul 31, 2017 | $8.04 | $8.06 | $7.70 | $7.70 | -3.39% | 13,800 |
| Jul 24, 2017 | $7.74 | $8.00 | $7.73 | $7.97 | +0.38% | 9,500 |
| Jul 17, 2017 | $8.04 | $8.12 | $7.90 | $7.94 | -1.00% | 6,700 |
| Jul 10, 2017 | $7.99 | $8.07 | $7.89 | $8.02 | +0.38% | 41,800 |
| Jul 3, 2017 | $8.25 | $8.25 | $7.90 | $7.99 | -3.73% | 23,600 |
| Jun 26, 2017 | $8.35 | $8.37 | $8.30 | $8.30 | -0.72% | 13,800 |
| Jun 19, 2017 | $8.45 | $8.60 | $8.30 | $8.36 | -1.07% | 37,600 |
| Jun 12, 2017 | $8.35 | $8.55 | $8.30 | $8.45 | -1.29% | 18,700 |
| Jun 5, 2017 | $8.68 | $8.70 | $8.49 | $8.56 | -0.81% | 5,200 |
| May 30, 2017 | $8.62 | $8.70 | $8.47 | $8.63 | +0.35% | 33,900 |
| May 22, 2017 | $8.30 | $8.60 | $8.25 | $8.60 | +2.02% | 16,000 |
| May 15, 2017 | $8.15 | $8.44 | $8.15 | $8.43 | +3.18% | 10,500 |
| May 8, 2017 | $8.28 | $8.29 | $8.15 | $8.17 | -3.66% | 14,700 |
| May 1, 2017 | $8.11 | $8.48 | $8.04 | $8.48 | +3.29% | 14,200 |
| Apr 24, 2017 | $7.95 | $8.24 | $7.95 | $8.21 | +4.59% | 183,100 |
| Apr 17, 2017 | $8.10 | $8.15 | $7.83 | $7.85 | -3.09% | 21,600 |
| Apr 10, 2017 | $8.09 | $8.20 | $8.05 | $8.10 | +1.00% | 68,500 |
| Apr 3, 2017 | $7.99 | $8.15 | $7.80 | $8.02 | +0.25% | 49,200 |
| Mar 27, 2017 | $7.97 | $8.21 | $7.97 | $8.00 | -2.44% | 117,800 |
| Mar 20, 2017 | $8.14 | $8.20 | $7.92 | $8.20 | +2.37% | 122,300 |
| Mar 13, 2017 | $7.75 | $8.07 | $7.75 | $8.01 | +3.35% | 36,600 |
| Mar 6, 2017 | $7.95 | $8.00 | $7.75 | $7.75 | -2.52% | 46,700 |
| Feb 27, 2017 | $7.71 | $8.05 | $7.63 | $7.95 | +5.02% | 140,200 |
| Feb 21, 2017 | $7.66 | $7.66 | $7.50 | $7.57 | +1.47% | 25,900 |
| Feb 13, 2017 | $7.65 | $7.80 | $7.45 | $7.46 | +0.54% | 14,300 |
| Feb 6, 2017 | $7.40 | $7.60 | $7.29 | $7.42 | +0.95% | 10,600 |
| Jan 30, 2017 | $7.41 | $7.44 | $7.25 | $7.35 | -2.39% | 159,000 |
| Jan 23, 2017 | $7.50 | $7.63 | $7.46 | $7.53 | +2.45% | 37,600 |
| Jan 17, 2017 | $7.38 | $7.50 | $7.30 | $7.35 | -0.94% | 13,000 |
| Jan 9, 2017 | $7.32 | $7.63 | $7.32 | $7.42 | +0.27% | 45,800 |
| Jan 3, 2017 | $7.12 | $7.53 | $7.12 | $7.40 | +3.50% | 40,400 |
| Dec 27, 2016 | $7.38 | $7.40 | $7.15 | $7.15 | -3.38% | 13,800 |
| Dec 19, 2016 | $7.31 | $7.48 | $7.22 | $7.40 | +0.54% | 113,100 |
| Dec 12, 2016 | $7.50 | $7.55 | $7.35 | $7.36 | -1.87% | 12,100 |
| Dec 5, 2016 | $7.51 | $7.70 | $7.50 | $7.50 | -0.27% | 37,900 |
| Nov 28, 2016 | $7.52 | $7.58 | $7.52 | $7.52 | -0.66% | 12,800 |
| Nov 21, 2016 | $7.51 | $7.58 | $7.33 | $7.57 | +5.14% | 9,300 |
| Nov 14, 2016 | $7.42 | $7.54 | $7.20 | $7.20 | -1.77% | 30,700 |
| Nov 7, 2016 | $6.73 | $7.68 | $6.73 | $7.33 | – | 155,000 |
Seasonality
BAESF 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 | 6.8% | 5.9% | 1.6% | 4.5% | 0.5% | -1.0% | 2.5% | 0.5% | -0.3% | -1.8% | 0.3% | 0.7% |
| Months up | 9 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 3 of 9 | 5 of 9 |
| 2026 | 16.0% | 5.7% | 2.6% | -1.3% | -4.4% | -11.0% | 17.1% | -2.6% | -7.1% | 0.1% | ||
| 2025 | 3.9% | 22.7% | 8.9% | 17.4% | 11.1% | -1.2% | -7.7% | 0.1% | 16.4% | -9.5% | -12.4% | 6.6% |
| 2024 | 6.9% | 5.4% | 8.4% | -1.6% | 8.9% | -7.1% | -1.8% | 8.6% | -8.1% | -1.4% | -3.5% | -6.2% |
| 2023 | 1.4% | 3.3% | 12.4% | 6.3% | -9.9% | 2.3% | 1.4% | 7.8% | -5.4% | 11.6% | 0.2% | 4.1% |
| 2022 | 8.8% | 21.5% | -2.7% | 0.7% | 3.2% | 5.5% | -6.3% | -4.2% | -2.5% | 5.8% | 6.8% | 5.1% |
| 2021 | -8.5% | 10.1% | 1.8% | 4.6% | 5.1% | -2.0% | 10.3% | -2.4% | -3.4% | 2.2% | -4.3% | 0.0% |
| 2020 | 13.6% | -6.7% | -19.0% | 2.8% | -4.0% | -3.0% | 6.9% | 10.0% | -9.4% | -17.1% | 31.4% | 1.5% |
| 2019 | 14.8% | -8.4% | 2.1% | 6.3% | -14.4% | 11.8% | 7.0% | -1.5% | 6.3% | 10.4% | -1.5% | -0.4% |
| 2018 | 9.8% | -3.6% | 0.0% | 4.9% | 4.5% | -1.5% | 1.3% | -8.3% | 3.1% | -16.3% | -8.6% | -6.0% |
| 2017 | 1.4% | 9.0% | 1.3% | 4.7% | 5.0% | -3.7% | -3.0% | -2.0% | 6.6% | -3.9% | -5.5% | 1.6% |
See a number that looks wrong?