Booz Allen Hamilton Holding Corp (BAH) stock
BAHNYSEServices-Management Consulting ServicesFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 19/3030% below fair value
$88.49+4.26 (+5.06%)
Close on Oct 30, 2026Market cap $10.64BP/E 13.9Yield 2.53%
Price history
Booz Allen Hamilton share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$88.49
+5.06% on the day
52-week range
$59.50 – $109.10
-18.9% from the high
Change over 52 weeks
+6.8%
From $82.82 on Oct 30, 2025
Average volume
2.00M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $78.71 | $90.18 | $78.71 | $88.49 | +12.99% | 12,633,961 |
| Oct 19, 2026 | $73.55 | $79.40 | $72.56 | $78.32 | +5.47% | 8,999,119 |
| Oct 12, 2026 | $74.73 | $75.90 | $70.86 | $74.26 | +0.43% | 6,942,302 |
| Oct 5, 2026 | $67.30 | $74.16 | $66.50 | $73.94 | +9.78% | 9,089,171 |
| Sep 28, 2026 | $72.08 | $73.06 | $67.02 | $67.35 | -7.68% | 10,863,324 |
| Sep 21, 2026 | $77.00 | $78.06 | $72.33 | $72.95 | -5.35% | 7,479,557 |
| Sep 14, 2026 | $78.00 | $81.19 | $77.07 | $77.07 | +1.54% | 8,135,009 |
| Sep 8, 2026 | $72.40 | $76.05 | $71.14 | $75.90 | +4.26% | 7,545,671 |
| Aug 31, 2026 | $75.05 | $76.67 | $72.41 | $72.80 | -3.24% | 7,575,031 |
| Aug 24, 2026 | $76.78 | $76.83 | $73.54 | $75.24 | -2.35% | 7,000,436 |
| Aug 17, 2026 | $76.79 | $80.40 | $74.84 | $77.05 | -0.53% | 7,891,875 |
| Aug 10, 2026 | $75.68 | $80.35 | $75.68 | $77.46 | +1.85% | 9,709,791 |
| Aug 3, 2026 | $70.58 | $76.73 | $70.30 | $76.05 | +9.08% | 8,057,657 |
| Jul 27, 2026 | $72.56 | $73.56 | $65.88 | $69.72 | -3.87% | 14,461,454 |
| Jul 20, 2026 | $64.71 | $76.20 | $63.36 | $72.53 | +11.23% | 14,036,059 |
| Jul 13, 2026 | $64.00 | $67.88 | $62.73 | $65.21 | +3.90% | 9,747,309 |
| Jul 6, 2026 | $62.45 | $64.41 | $60.50 | $62.76 | +0.50% | 10,201,540 |
| Jun 29, 2026 | $63.10 | $64.53 | $59.57 | $62.45 | +0.37% | 11,468,803 |
| Jun 22, 2026 | $66.00 | $66.11 | $59.50 | $62.22 | -6.24% | 17,963,558 |
| Jun 15, 2026 | $76.08 | $77.87 | $66.35 | $66.36 | -14.27% | 11,646,369 |
| Jun 8, 2026 | $78.59 | $80.35 | $75.69 | $77.41 | -2.60% | 7,312,372 |
| Jun 1, 2026 | $80.76 | $84.36 | $77.71 | $79.48 | +0.38% | 9,077,410 |
| May 26, 2026 | $80.03 | $82.02 | $78.30 | $79.18 | +0.64% | 9,654,097 |
| May 18, 2026 | $72.63 | $78.93 | $72.50 | $78.68 | +8.27% | 8,905,680 |
| May 11, 2026 | $77.10 | $77.81 | $68.84 | $72.67 | -5.67% | 11,170,576 |
| May 4, 2026 | $78.11 | $79.95 | $74.06 | $77.04 | -1.62% | 6,705,993 |
| Apr 27, 2026 | $78.82 | $79.63 | $75.50 | $78.31 | -0.55% | 5,312,048 |
| Apr 20, 2026 | $81.63 | $82.55 | $75.50 | $78.74 | -3.71% | 7,644,603 |
| Apr 13, 2026 | $78.30 | $83.97 | $78.30 | $81.77 | +4.61% | 5,056,602 |
| Apr 6, 2026 | $82.84 | $85.63 | $77.79 | $78.17 | -5.97% | 7,609,712 |
| Mar 30, 2026 | $78.80 | $83.17 | $77.22 | $83.13 | +5.91% | 7,509,456 |
| Mar 23, 2026 | $79.82 | $81.52 | $76.69 | $78.49 | -1.83% | 6,055,424 |
| Mar 16, 2026 | $77.86 | $81.72 | $75.14 | $79.95 | +2.15% | 16,261,933 |
| Mar 9, 2026 | $82.24 | $82.24 | $75.47 | $78.27 | -4.42% | 10,442,011 |
| Mar 2, 2026 | $79.96 | $82.11 | $76.70 | $81.89 | +3.88% | 10,407,957 |
| Feb 23, 2026 | $76.52 | $79.97 | $73.93 | $78.83 | +2.10% | 18,140,264 |
| Feb 17, 2026 | $79.44 | $80.02 | $75.80 | $77.21 | -2.66% | 7,299,361 |
| Feb 9, 2026 | $89.32 | $90.54 | $76.83 | $79.32 | -10.89% | 12,258,195 |
| Feb 2, 2026 | $88.20 | $89.46 | $81.15 | $89.01 | +0.67% | 11,972,758 |
| Jan 26, 2026 | $103.00 | $103.00 | $87.20 | $88.42 | -13.51% | 20,837,496 |
| Jan 20, 2026 | $96.73 | $109.10 | $93.28 | $102.23 | +4.96% | 12,183,316 |
| Jan 12, 2026 | $96.75 | $98.19 | $94.73 | $97.40 | +1.27% | 9,279,808 |
| Jan 5, 2026 | $84.32 | $96.90 | $84.32 | $96.18 | +13.30% | 10,571,950 |
| Dec 29, 2025 | $85.58 | $86.18 | $83.41 | $84.89 | -0.59% | 5,669,330 |
| Dec 22, 2025 | $86.01 | $87.58 | $83.96 | $85.39 | +0.15% | 7,004,713 |
| Dec 15, 2025 | $93.03 | $93.25 | $84.05 | $85.26 | -8.11% | 32,060,395 |
| Dec 8, 2025 | $91.85 | $95.34 | $89.97 | $92.78 | +5.42% | 16,152,174 |
| Dec 1, 2025 | $83.04 | $89.11 | $80.81 | $88.01 | +5.45% | 10,982,538 |
| Nov 24, 2025 | $80.03 | $84.35 | $79.49 | $83.46 | +3.32% | 6,103,746 |
| Nov 17, 2025 | $82.60 | $83.25 | $79.23 | $80.78 | -2.57% | 9,482,098 |
| Nov 10, 2025 | $87.45 | $89.04 | $82.27 | $82.91 | -5.19% | 9,819,946 |
| Nov 3, 2025 | $86.19 | $87.72 | $84.84 | $87.45 | +0.33% | 11,372,214 |
| Oct 27, 2025 | $90.78 | $92.39 | $82.23 | $87.16 | -4.64% | 19,827,588 |
| Oct 20, 2025 | $98.45 | $102.18 | $88.11 | $91.40 | -6.77% | 15,955,182 |
| Oct 13, 2025 | $97.00 | $98.73 | $95.00 | $98.04 | +0.93% | 7,706,946 |
| Oct 6, 2025 | $103.28 | $105.55 | $97.11 | $97.14 | -6.61% | 7,197,130 |
| Sep 29, 2025 | $99.37 | $105.76 | $98.33 | $104.02 | +4.99% | 8,877,040 |
| Sep 22, 2025 | $102.13 | $102.13 | $96.96 | $99.08 | -3.00% | 9,847,281 |
| Sep 15, 2025 | $104.52 | $104.61 | $100.23 | $102.14 | -2.37% | 10,270,803 |
| Sep 8, 2025 | $102.27 | $105.24 | $100.50 | $104.62 | +2.12% | 8,584,507 |
| Sep 2, 2025 | $108.07 | $110.55 | $101.56 | $102.45 | -5.77% | 7,037,251 |
| Aug 25, 2025 | $110.11 | $111.20 | $107.85 | $108.72 | -1.10% | 6,401,629 |
| Aug 18, 2025 | $110.44 | $112.22 | $107.77 | $109.93 | +0.56% | 5,579,893 |
| Aug 11, 2025 | $110.35 | $111.80 | $107.00 | $109.32 | -0.96% | 9,314,203 |
| Aug 4, 2025 | $109.68 | $114.48 | $108.85 | $110.38 | +0.62% | 7,148,053 |
| Jul 28, 2025 | $112.50 | $113.00 | $105.84 | $109.70 | -2.96% | 13,361,796 |
| Jul 21, 2025 | $109.15 | $120.05 | $108.52 | $113.05 | +3.40% | 12,917,760 |
| Jul 14, 2025 | $106.32 | $110.28 | $103.47 | $109.33 | +2.23% | 8,778,312 |
| Jul 7, 2025 | $109.29 | $110.72 | $105.83 | $106.94 | -1.83% | 7,800,348 |
| Jun 30, 2025 | $102.75 | $110.67 | $101.99 | $108.93 | +5.90% | 8,153,278 |
| Jun 23, 2025 | $99.97 | $103.65 | $98.95 | $102.86 | +2.89% | 10,857,954 |
| Jun 16, 2025 | $102.79 | $103.73 | $99.48 | $99.97 | -3.22% | 8,417,091 |
| Jun 9, 2025 | $103.79 | $104.71 | $99.13 | $103.30 | +0.05% | 9,711,417 |
| Jun 2, 2025 | $105.72 | $106.05 | $101.05 | $103.25 | -2.82% | 10,959,892 |
| May 26, 2025 | $107.18 | $113.50 | $104.00 | $106.25 | -1.43% | 20,535,217 |
| May 19, 2025 | $129.04 | $130.91 | $104.05 | $107.79 | -16.32% | 15,021,971 |
| May 12, 2025 | $125.11 | $129.10 | $122.29 | $128.81 | +4.06% | 7,732,952 |
| May 5, 2025 | $120.10 | $124.94 | $118.35 | $123.79 | +3.32% | 6,427,286 |
| Apr 28, 2025 | $119.04 | $122.03 | $116.78 | $119.81 | +0.18% | 6,690,482 |
| Apr 21, 2025 | $113.78 | $120.51 | $110.82 | $119.59 | +5.20% | 11,423,421 |
| Apr 14, 2025 | $110.28 | $114.29 | $108.79 | $113.68 | +4.50% | 7,039,282 |
| Apr 7, 2025 | $104.78 | $111.66 | $101.26 | $108.78 | -0.38% | 17,956,295 |
| Mar 31, 2025 | $104.21 | $115.98 | $102.79 | $109.20 | +3.72% | 20,727,359 |
| Mar 24, 2025 | $104.00 | $107.45 | $101.54 | $105.28 | +1.09% | 9,622,033 |
| Mar 17, 2025 | $113.37 | $118.43 | $101.05 | $104.14 | -7.22% | 17,649,730 |
| Mar 10, 2025 | $116.43 | $119.34 | $107.42 | $112.25 | -3.62% | 10,631,330 |
| Mar 3, 2025 | $106.48 | $118.16 | $101.82 | $116.47 | +9.82% | 20,983,376 |
| Feb 24, 2025 | $112.75 | $117.19 | $104.05 | $106.06 | -5.56% | 17,453,184 |
| Feb 18, 2025 | $119.15 | $120.44 | $106.69 | $112.30 | -4.61% | 11,158,108 |
| Feb 10, 2025 | $128.72 | $129.36 | $115.97 | $117.73 | -7.98% | 10,424,778 |
| Feb 3, 2025 | $129.34 | $134.27 | $126.83 | $127.94 | -0.82% | 9,834,279 |
| Jan 27, 2025 | $134.80 | $136.40 | $121.02 | $129.00 | -3.33% | 12,041,330 |
| Jan 21, 2025 | $137.08 | $146.95 | $132.12 | $133.44 | -1.93% | 10,700,918 |
| Jan 13, 2025 | $131.86 | $137.73 | $131.39 | $136.06 | +2.71% | 7,267,540 |
| Jan 6, 2025 | $132.55 | $134.82 | $127.09 | $132.47 | +0.41% | 6,782,137 |
| Dec 30, 2024 | $128.21 | $132.18 | $127.11 | $131.93 | +1.76% | 5,799,314 |
| Dec 23, 2024 | $130.85 | $131.33 | $128.50 | $129.65 | -1.17% | 2,545,591 |
| Dec 16, 2024 | $135.44 | $136.85 | $127.79 | $131.19 | -2.43% | 10,202,899 |
| Dec 9, 2024 | $145.29 | $146.83 | $130.32 | $134.46 | -7.74% | 9,224,120 |
| Dec 2, 2024 | $147.07 | $150.00 | $142.34 | $145.74 | -1.65% | 8,917,102 |
| Nov 25, 2024 | $149.52 | $150.53 | $145.87 | $148.18 | -0.70% | 5,579,108 |
| Nov 18, 2024 | $147.90 | $151.04 | $137.00 | $149.22 | -0.11% | 17,261,598 |
| Nov 11, 2024 | $183.76 | $186.59 | $148.70 | $149.39 | -18.59% | 12,731,356 |
| Nov 4, 2024 | $180.65 | $190.59 | $175.51 | $183.50 | +1.22% | 8,076,527 |
| Oct 28, 2024 | $184.08 | $187.49 | $180.84 | $181.28 | -0.36% | 5,409,143 |
| Oct 21, 2024 | $163.63 | $189.13 | $161.05 | $181.93 | +10.99% | 5,940,360 |
| Oct 14, 2024 | $160.98 | $164.58 | $160.44 | $163.91 | +1.92% | 4,437,621 |
| Oct 7, 2024 | $160.39 | $162.72 | $158.25 | $160.82 | +0.01% | 4,555,948 |
| Sep 30, 2024 | $162.37 | $164.09 | $159.19 | $160.80 | -0.77% | 3,077,850 |
| Sep 23, 2024 | $158.05 | $162.50 | $158.05 | $162.05 | +2.63% | 2,632,964 |
| Sep 16, 2024 | $158.00 | $158.81 | $154.50 | $157.89 | +0.57% | 3,071,620 |
| Sep 9, 2024 | $152.95 | $157.87 | $149.06 | $156.99 | +3.21% | 3,397,470 |
| Sep 3, 2024 | $158.74 | $159.37 | $151.18 | $152.11 | -4.20% | 2,156,339 |
| Aug 26, 2024 | $155.63 | $158.99 | $152.92 | $158.78 | +2.48% | 2,497,891 |
| Aug 19, 2024 | $147.80 | $155.71 | $147.80 | $154.94 | +4.92% | 2,687,110 |
| Aug 12, 2024 | $147.67 | $149.74 | $145.48 | $147.67 | +0.04% | 2,933,018 |
| Aug 5, 2024 | $139.35 | $149.52 | $138.72 | $147.61 | +2.52% | 4,448,752 |
| Jul 29, 2024 | $141.82 | $146.16 | $137.90 | $143.98 | +2.96% | 6,324,510 |
| Jul 22, 2024 | $156.33 | $160.62 | $134.66 | $139.84 | -10.39% | 5,323,941 |
| Jul 15, 2024 | $157.54 | $159.81 | $155.52 | $156.06 | -1.33% | 2,217,269 |
| Jul 8, 2024 | $153.55 | $159.05 | $153.21 | $158.16 | +3.51% | 2,011,222 |
| Jul 1, 2024 | $154.60 | $155.11 | $150.30 | $152.79 | -0.72% | 2,121,951 |
| Jun 24, 2024 | $155.01 | $158.30 | $153.03 | $153.90 | -0.61% | 4,252,234 |
| Jun 17, 2024 | $150.02 | $155.19 | $149.22 | $154.85 | +2.95% | 2,919,345 |
| Jun 10, 2024 | $151.55 | $153.04 | $148.58 | $150.42 | -0.87% | 2,730,935 |
| Jun 3, 2024 | $152.08 | $155.00 | $149.34 | $151.74 | -0.31% | 3,127,451 |
| May 28, 2024 | $160.07 | $160.84 | $150.86 | $152.21 | -3.97% | 3,747,009 |
| May 20, 2024 | $152.30 | $164.43 | $152.00 | $158.51 | +4.08% | 3,510,335 |
| May 13, 2024 | $156.06 | $156.83 | $147.88 | $152.29 | -2.42% | 3,744,811 |
| May 6, 2024 | $147.93 | $156.14 | $147.28 | $156.06 | +5.98% | 5,046,432 |
| Apr 29, 2024 | $145.52 | $148.99 | $145.37 | $147.25 | +1.46% | 3,565,786 |
| Apr 22, 2024 | $142.84 | $147.16 | $142.23 | $145.13 | +2.10% | 2,473,444 |
| Apr 15, 2024 | $144.77 | $146.06 | $138.92 | $142.14 | -1.35% | 2,879,167 |
| Apr 8, 2024 | $146.66 | $147.80 | $141.94 | $144.09 | -1.87% | 2,672,170 |
| Apr 1, 2024 | $148.30 | $149.49 | $145.80 | $146.83 | -1.08% | 2,627,333 |
| Mar 25, 2024 | $147.84 | $149.81 | $145.73 | $148.44 | +0.56% | 1,862,165 |
| Mar 18, 2024 | $144.79 | $149.29 | $144.21 | $147.61 | +1.95% | 2,404,941 |
| Mar 11, 2024 | $146.55 | $146.71 | $143.80 | $144.79 | -1.60% | 2,597,820 |
| Mar 4, 2024 | $148.59 | $150.59 | $146.56 | $147.14 | -0.70% | 2,753,342 |
| Feb 26, 2024 | $149.55 | $149.72 | $145.12 | $148.18 | -0.49% | 2,834,937 |
| Feb 20, 2024 | $145.20 | $149.34 | $143.05 | $148.91 | +2.28% | 2,477,318 |
| Feb 12, 2024 | $146.45 | $148.07 | $143.92 | $145.59 | -0.75% | 3,313,760 |
| Feb 5, 2024 | $142.75 | $146.78 | $140.60 | $146.69 | +2.98% | 2,875,275 |
| Jan 29, 2024 | $146.60 | $147.19 | $139.37 | $142.45 | -2.68% | 5,499,475 |
| Jan 22, 2024 | $127.89 | $147.52 | $127.64 | $146.38 | +14.82% | 5,181,750 |
| Jan 16, 2024 | $128.26 | $128.26 | $125.88 | $127.49 | -0.89% | 2,254,710 |
| Jan 8, 2024 | $124.44 | $128.98 | $124.04 | $128.63 | +3.93% | 2,555,633 |
| Jan 2, 2024 | $127.19 | $128.30 | $123.17 | $123.77 | -3.24% | 2,349,070 |
| Dec 26, 2023 | $126.89 | $128.37 | $123.48 | $127.91 | +0.72% | 2,233,447 |
| Dec 18, 2023 | $125.46 | $127.49 | $124.67 | $127.00 | +1.58% | 2,234,488 |
| Dec 11, 2023 | $125.54 | $129.85 | $123.57 | $125.02 | -0.22% | 3,699,827 |
| Dec 4, 2023 | $128.49 | $131.28 | $123.78 | $125.29 | -2.24% | 3,128,391 |
| Nov 27, 2023 | $128.15 | $128.88 | $124.16 | $128.16 | +0.01% | 4,031,039 |
| Nov 20, 2023 | $126.73 | $128.54 | $126.26 | $128.15 | +1.05% | 1,602,129 |
| Nov 13, 2023 | $126.17 | $129.92 | $125.92 | $126.82 | +0.65% | 3,812,631 |
| Nov 6, 2023 | $123.13 | $126.52 | $122.59 | $126.00 | +2.43% | 2,971,857 |
| Oct 30, 2023 | $118.44 | $124.99 | $116.60 | $123.01 | +4.81% | 5,181,919 |
| Oct 23, 2023 | $122.03 | $122.62 | $114.69 | $117.36 | -3.68% | 6,272,353 |
| Oct 16, 2023 | $127.82 | $130.34 | $121.84 | $121.85 | -4.73% | 5,275,083 |
| Oct 9, 2023 | $120.25 | $127.98 | $120.06 | $127.90 | +7.05% | 4,759,837 |
| Oct 2, 2023 | $110.16 | $120.03 | $109.83 | $119.48 | +9.34% | 7,203,299 |
| Sep 25, 2023 | $107.07 | $110.55 | $106.90 | $109.27 | +1.77% | 3,523,164 |
| Sep 18, 2023 | $111.61 | $112.91 | $107.25 | $107.37 | -3.64% | 2,966,082 |
| Sep 11, 2023 | $111.95 | $114.79 | $110.80 | $111.43 | -0.46% | 3,081,175 |
| Sep 5, 2023 | $114.18 | $115.48 | $111.78 | $111.95 | -2.47% | 2,886,697 |
| Aug 28, 2023 | $114.10 | $115.47 | $113.12 | $114.78 | +0.21% | 3,241,218 |
| Aug 21, 2023 | $113.90 | $115.42 | $111.56 | $114.54 | +0.68% | 3,181,444 |
| Aug 14, 2023 | $120.71 | $122.95 | $113.45 | $113.77 | -5.72% | 4,546,116 |
| Aug 7, 2023 | $122.84 | $123.97 | $120.13 | $120.67 | -1.65% | 4,567,238 |
| Jul 31, 2023 | $121.07 | $125.19 | $119.87 | $122.69 | +1.45% | 4,521,546 |
| Jul 24, 2023 | $115.65 | $121.60 | $113.76 | $120.94 | +4.41% | 4,583,081 |
| Jul 17, 2023 | $113.29 | $116.89 | $112.94 | $115.83 | +2.24% | 4,003,454 |
| Jul 10, 2023 | $111.96 | $114.43 | $111.86 | $113.29 | +1.12% | 2,782,372 |
| Jul 3, 2023 | $110.77 | $112.78 | $110.21 | $112.04 | +0.39% | 3,111,282 |
| Jun 26, 2023 | $106.79 | $111.99 | $106.52 | $111.60 | +3.87% | 3,559,098 |
| Jun 20, 2023 | $108.23 | $110.19 | $107.23 | $107.44 | -1.08% | 3,718,093 |
| Jun 12, 2023 | $103.84 | $108.97 | $103.38 | $108.61 | +4.93% | 5,280,620 |
| Jun 5, 2023 | $103.73 | $104.72 | $102.30 | $103.51 | -0.18% | 4,162,407 |
| May 30, 2023 | $97.00 | $103.84 | $96.10 | $103.70 | +7.74% | 6,899,913 |
| May 22, 2023 | $92.49 | $97.63 | $89.80 | $96.25 | +3.87% | 5,775,067 |
| May 15, 2023 | $92.90 | $94.13 | $91.55 | $92.66 | -0.20% | 3,599,355 |
| May 8, 2023 | $93.05 | $93.79 | $91.03 | $92.85 | -0.25% | 3,974,901 |
| May 1, 2023 | $95.90 | $97.67 | $91.02 | $93.08 | -2.76% | 4,003,457 |
| Apr 24, 2023 | $98.73 | $99.05 | $93.32 | $95.72 | -3.29% | 3,687,545 |
| Apr 17, 2023 | $97.24 | $99.52 | $96.40 | $98.98 | +2.05% | 4,875,328 |
| Apr 10, 2023 | $95.40 | $97.49 | $95.40 | $96.99 | +1.42% | 3,539,658 |
| Apr 3, 2023 | $93.06 | $96.23 | $92.85 | $95.63 | +3.17% | 4,460,778 |
| Mar 27, 2023 | $91.22 | $92.95 | $90.54 | $92.69 | +1.98% | 3,915,980 |
| Mar 20, 2023 | $88.64 | $91.81 | $88.59 | $90.89 | +2.69% | 4,768,487 |
| Mar 13, 2023 | $90.01 | $91.54 | $87.99 | $88.51 | -2.24% | 6,440,036 |
| Mar 6, 2023 | $96.12 | $96.97 | $90.33 | $90.54 | -6.11% | 6,120,030 |
| Feb 27, 2023 | $95.92 | $96.57 | $94.42 | $96.43 | +0.76% | 3,547,310 |
| Feb 21, 2023 | $97.13 | $97.59 | $95.02 | $95.70 | -1.26% | 3,360,366 |
| Feb 13, 2023 | $96.94 | $97.39 | $93.87 | $96.92 | +0.27% | 5,424,493 |
| Feb 6, 2023 | $97.43 | $97.99 | $94.81 | $96.66 | -0.19% | 3,744,750 |
| Jan 30, 2023 | $93.89 | $97.40 | $91.96 | $96.84 | +4.43% | 6,909,652 |
| Jan 23, 2023 | $93.84 | $98.41 | $91.50 | $92.73 | -1.08% | 10,405,834 |
| Jan 17, 2023 | $95.52 | $95.91 | $91.73 | $93.74 | -1.32% | 4,778,190 |
| Jan 9, 2023 | $102.58 | $102.58 | $94.06 | $94.99 | -7.68% | 9,372,551 |
| Jan 3, 2023 | $104.24 | $105.33 | $101.34 | $102.89 | -1.56% | 3,240,252 |
| Dec 27, 2022 | $104.56 | $105.54 | $103.42 | $104.52 | +0.06% | 1,744,655 |
| Dec 19, 2022 | $103.81 | $105.17 | $102.58 | $104.46 | +0.52% | 2,687,826 |
| Dec 12, 2022 | $104.75 | $106.48 | $102.88 | $103.92 | -0.87% | 5,372,593 |
| Dec 5, 2022 | $107.48 | $108.56 | $104.81 | $104.83 | -3.33% | 3,296,693 |
| Nov 28, 2022 | $107.24 | $109.36 | $105.29 | $108.44 | +0.40% | 6,458,768 |
| Nov 21, 2022 | $107.81 | $108.98 | $106.10 | $108.01 | +0.73% | 3,029,161 |
| Nov 14, 2022 | $103.43 | $108.04 | $103.07 | $107.23 | +3.40% | 6,462,150 |
| Nov 7, 2022 | $107.00 | $112.55 | $102.44 | $103.70 | -2.93% | 6,624,349 |
| Oct 31, 2022 | $107.97 | $109.93 | $104.57 | $106.83 | -1.70% | 6,695,954 |
| Oct 24, 2022 | $101.92 | $110.07 | $99.93 | $108.68 | +7.57% | 6,304,768 |
| Oct 17, 2022 | $95.36 | $101.41 | $95.15 | $101.03 | +7.08% | 6,385,500 |
| Oct 10, 2022 | $97.41 | $98.24 | $92.84 | $94.35 | -2.97% | 3,354,947 |
| Oct 3, 2022 | $93.08 | $98.50 | $92.81 | $97.24 | +5.30% | 3,940,176 |
| Sep 26, 2022 | $92.94 | $93.90 | $91.30 | $92.35 | -1.01% | 4,182,362 |
| Sep 19, 2022 | $94.66 | $97.98 | $91.85 | $93.29 | -2.12% | 3,181,633 |
| Sep 12, 2022 | $97.71 | $98.35 | $91.98 | $95.31 | -2.26% | 5,387,087 |
| Sep 6, 2022 | $95.06 | $97.72 | $94.92 | $97.51 | +2.50% | 1,962,423 |
| Aug 29, 2022 | $96.15 | $96.92 | $94.42 | $95.13 | -1.84% | 4,418,293 |
| Aug 22, 2022 | $98.56 | $99.32 | $96.84 | $96.91 | -2.11% | 2,840,101 |
| Aug 15, 2022 | $95.74 | $99.22 | $95.25 | $99.00 | +3.30% | 3,495,646 |
| Aug 8, 2022 | $95.36 | $96.90 | $94.33 | $95.84 | +0.85% | 3,001,335 |
| Aug 1, 2022 | $96.24 | $97.93 | $94.04 | $95.03 | -0.99% | 4,548,430 |
| Jul 25, 2022 | $94.43 | $96.98 | $93.74 | $95.98 | +1.81% | 6,087,977 |
| Jul 18, 2022 | $90.34 | $94.61 | $90.00 | $94.27 | +4.40% | 4,332,916 |
| Jul 11, 2022 | $91.93 | $93.23 | $89.33 | $90.30 | -2.42% | 4,600,716 |
| Jul 5, 2022 | $91.59 | $93.28 | $89.35 | $92.54 | -0.32% | 5,153,173 |
| Jun 27, 2022 | $89.28 | $93.45 | $87.04 | $92.84 | +3.69% | 5,248,229 |
| Jun 21, 2022 | $81.98 | $89.64 | $81.76 | $89.54 | +10.37% | 3,986,599 |
| Jun 13, 2022 | $82.99 | $84.22 | $79.85 | $81.13 | -4.45% | 6,338,908 |
| Jun 6, 2022 | $87.00 | $88.91 | $84.73 | $84.91 | -2.64% | 3,898,461 |
| May 31, 2022 | $86.40 | $87.71 | $84.82 | $87.21 | +0.40% | 4,962,458 |
| May 23, 2022 | $78.75 | $87.85 | $78.05 | $86.86 | +10.17% | 6,451,448 |
| May 16, 2022 | $81.21 | $83.47 | $76.60 | $78.84 | -2.10% | 7,069,488 |
| May 9, 2022 | $83.68 | $83.74 | $78.95 | $80.53 | -4.52% | 4,590,541 |
| May 2, 2022 | $81.47 | $86.97 | $81.47 | $84.34 | +3.32% | 4,841,114 |
| Apr 25, 2022 | $87.28 | $87.82 | $81.28 | $81.63 | -7.26% | 4,750,351 |
| Apr 18, 2022 | $87.70 | $91.46 | $86.74 | $88.02 | +0.27% | 4,353,821 |
| Apr 11, 2022 | $88.95 | $89.88 | $87.45 | $87.78 | -1.20% | 3,309,541 |
| Apr 4, 2022 | $89.43 | $90.46 | $87.50 | $88.85 | -0.52% | 3,958,764 |
| Mar 28, 2022 | $87.87 | $90.07 | $86.42 | $89.31 | +1.56% | 5,936,517 |
| Mar 21, 2022 | $86.56 | $88.88 | $84.91 | $87.94 | +1.45% | 3,925,077 |
| Mar 14, 2022 | $83.56 | $87.17 | $82.08 | $86.68 | +4.03% | 5,274,033 |
| Mar 7, 2022 | $86.40 | $89.58 | $81.70 | $83.32 | -3.49% | 6,770,065 |
| Feb 28, 2022 | $76.73 | $86.93 | $76.65 | $86.33 | +13.01% | 8,238,032 |
| Feb 22, 2022 | $72.89 | $77.16 | $69.68 | $76.39 | +4.60% | 5,300,507 |
| Feb 14, 2022 | $74.98 | $74.98 | $72.64 | $73.03 | -2.18% | 6,393,458 |
| Feb 7, 2022 | $76.50 | $76.69 | $73.61 | $74.66 | -2.60% | 6,839,748 |
| Jan 31, 2022 | $73.84 | $78.64 | $73.84 | $76.65 | +1.86% | 6,661,604 |
| Jan 24, 2022 | $85.91 | $86.99 | $73.32 | $75.25 | -11.85% | 8,242,659 |
| Jan 18, 2022 | $88.30 | $88.33 | $85.25 | $85.37 | -4.02% | 3,018,740 |
| Jan 10, 2022 | $87.35 | $89.21 | $84.97 | $88.95 | +1.76% | 4,418,770 |
| Jan 3, 2022 | $84.89 | $91.00 | $84.89 | $87.41 | +3.09% | 3,809,105 |
| Dec 27, 2021 | $83.27 | $85.87 | $82.84 | $84.79 | +2.16% | 1,595,614 |
| Dec 20, 2021 | $81.22 | $83.39 | $79.84 | $83.00 | +1.29% | 2,272,856 |
| Dec 13, 2021 | $83.58 | $85.18 | $81.05 | $81.94 | -1.79% | 4,416,256 |
| Dec 6, 2021 | $87.06 | $88.17 | $82.90 | $83.43 | -2.98% | 3,031,725 |
| Nov 29, 2021 | $85.57 | $87.33 | $83.84 | $85.99 | +0.93% | 4,443,570 |
| Nov 22, 2021 | $87.44 | $89.23 | $85.12 | $85.20 | -2.45% | 2,474,696 |
| Nov 15, 2021 | $89.89 | $90.09 | $86.45 | $87.34 | -2.79% | 3,789,662 |
| Nov 8, 2021 | $87.01 | $90.59 | $86.63 | $89.85 | +3.51% | 3,635,587 |
| Nov 1, 2021 | $86.69 | $88.55 | $85.88 | $86.80 | -0.07% | 4,309,915 |
| Oct 25, 2021 | $82.87 | $87.01 | $79.10 | $86.86 | +4.71% | 4,731,958 |
| Oct 18, 2021 | $80.85 | $84.15 | $79.83 | $82.95 | +2.45% | 3,709,484 |
| Oct 11, 2021 | $80.63 | $81.14 | $79.42 | $80.97 | +0.19% | 3,833,643 |
| Oct 4, 2021 | $80.80 | $82.00 | $78.45 | $80.82 | +0.01% | 6,436,111 |
| Sep 27, 2021 | $79.45 | $81.03 | $78.42 | $80.81 | +2.11% | 3,544,100 |
| Sep 20, 2021 | $79.13 | $80.40 | $77.79 | $79.14 | -0.99% | 3,804,755 |
| Sep 13, 2021 | $81.71 | $82.99 | $79.43 | $79.93 | -1.91% | 4,813,930 |
| Sep 7, 2021 | $83.20 | $83.21 | $81.46 | $81.49 | -1.96% | 3,102,643 |
| Aug 30, 2021 | $81.74 | $83.91 | $81.32 | $83.12 | +1.76% | 2,911,906 |
| Aug 23, 2021 | $82.27 | $82.35 | $80.36 | $81.68 | -0.69% | 3,450,656 |
| Aug 16, 2021 | $80.67 | $82.26 | $79.55 | $82.25 | +2.07% | 4,339,070 |
| Aug 9, 2021 | $81.63 | $81.90 | $80.43 | $80.58 | -1.47% | 3,131,602 |
| Aug 2, 2021 | $86.01 | $87.21 | $81.65 | $81.78 | -4.70% | 4,924,055 |
| Jul 26, 2021 | $89.45 | $90.65 | $85.09 | $85.81 | -4.33% | 3,546,113 |
| Jul 19, 2021 | $89.32 | $89.75 | $87.18 | $89.69 | +0.27% | 2,905,429 |
| Jul 12, 2021 | $88.75 | $89.88 | $88.33 | $89.45 | +0.73% | 3,141,392 |
| Jul 6, 2021 | $86.75 | $89.20 | $85.60 | $88.80 | +2.36% | 2,337,761 |
| Jun 28, 2021 | $87.45 | $87.45 | $84.76 | $86.75 | -0.83% | 2,733,039 |
| Jun 21, 2021 | $86.85 | $88.92 | $85.81 | $87.48 | +1.06% | 3,562,212 |
| Jun 14, 2021 | $87.97 | $88.35 | $86.49 | $86.56 | -1.78% | 4,130,359 |
| Jun 7, 2021 | $85.61 | $88.66 | $85.46 | $88.13 | +2.94% | 3,681,615 |
| Jun 1, 2021 | $85.13 | $86.52 | $84.21 | $85.61 | +0.80% | 2,710,440 |
| May 24, 2021 | $84.15 | $86.23 | $83.84 | $84.93 | +1.57% | 5,458,411 |
| May 17, 2021 | $82.75 | $83.83 | $80.72 | $83.62 | +0.57% | 4,707,500 |
| May 10, 2021 | $84.04 | $84.68 | $80.56 | $83.15 | -1.14% | 3,840,317 |
| May 3, 2021 | $83.29 | $85.73 | $82.49 | $84.11 | +1.40% | 4,424,961 |
| Apr 26, 2021 | $83.73 | $83.81 | $81.71 | $82.95 | -0.49% | 2,545,248 |
| Apr 19, 2021 | $84.61 | $85.43 | $82.62 | $83.36 | -1.55% | 3,515,970 |
| Apr 12, 2021 | $82.21 | $85.15 | $82.12 | $84.67 | +2.93% | 4,836,838 |
| Apr 5, 2021 | $81.98 | $84.35 | $81.55 | $82.26 | +0.67% | 4,749,384 |
| Mar 29, 2021 | $79.77 | $82.09 | $79.67 | $81.71 | +2.44% | 2,644,781 |
| Mar 22, 2021 | $79.14 | $81.28 | $77.94 | $79.76 | +0.01% | 4,621,860 |
| Mar 15, 2021 | $78.71 | $81.11 | $78.61 | $79.75 | +1.53% | 4,948,782 |
| Mar 8, 2021 | $76.75 | $79.57 | $76.05 | $78.55 | +2.35% | 5,250,279 |
| Mar 1, 2021 | $77.27 | $79.94 | $75.66 | $76.75 | -0.51% | 7,911,351 |
| Feb 22, 2021 | $78.39 | $79.82 | $75.15 | $77.14 | -1.99% | 10,219,655 |
| Feb 16, 2021 | $82.90 | $83.00 | $78.25 | $78.71 | -4.70% | 6,046,717 |
| Feb 8, 2021 | $82.15 | $84.84 | $81.06 | $82.59 | +0.61% | 4,514,705 |
| Feb 1, 2021 | $85.41 | $85.87 | $80.65 | $82.09 | -3.62% | 9,039,242 |
| Jan 25, 2021 | $96.55 | $100.26 | $84.89 | $85.17 | -11.22% | 7,648,326 |
| Jan 19, 2021 | $92.69 | $96.03 | $92.51 | $95.93 | +4.07% | 2,502,761 |
| Jan 11, 2021 | $90.98 | $93.21 | $90.55 | $92.18 | +0.63% | 3,816,876 |
| Jan 4, 2021 | $87.38 | $92.54 | $85.06 | $91.60 | +5.07% | 5,746,039 |
| Dec 28, 2020 | $87.93 | $88.21 | $85.88 | $87.18 | -0.22% | 2,032,293 |
| Dec 21, 2020 | $88.69 | $89.18 | $86.49 | $87.37 | -2.71% | 2,748,296 |
| Dec 14, 2020 | $88.31 | $91.21 | $87.73 | $89.80 | +2.31% | 6,450,452 |
| Dec 7, 2020 | $88.30 | $89.31 | $86.50 | $87.77 | -0.75% | 3,135,744 |
| Nov 30, 2020 | $88.14 | $89.81 | $86.29 | $88.43 | +0.34% | 3,511,086 |
| Nov 23, 2020 | $87.38 | $88.82 | $86.92 | $88.13 | +1.08% | 1,754,956 |
| Nov 16, 2020 | $87.91 | $89.86 | $86.85 | $87.19 | -0.45% | 3,659,151 |
| Nov 9, 2020 | $88.69 | $88.92 | $85.27 | $87.58 | +1.13% | 3,550,803 |
| Nov 2, 2020 | $79.29 | $88.94 | $79.00 | $86.60 | +10.32% | 4,760,829 |
| Oct 26, 2020 | $78.47 | $79.08 | $74.32 | $78.50 | -0.70% | 5,135,393 |
| Oct 19, 2020 | $82.43 | $83.08 | $77.77 | $79.05 | -3.89% | 2,897,524 |
| Oct 12, 2020 | $81.73 | $82.77 | $80.56 | $82.25 | +1.34% | 3,585,701 |
| Oct 5, 2020 | $82.91 | $83.38 | $80.80 | $81.16 | -2.04% | 5,202,328 |
| Sep 28, 2020 | $85.64 | $86.29 | $81.54 | $82.85 | -2.35% | 3,177,844 |
| Sep 21, 2020 | $83.97 | $87.79 | $82.52 | $84.84 | +0.22% | 3,400,131 |
| Sep 14, 2020 | $84.67 | $85.50 | $83.56 | $84.65 | +0.75% | 3,892,678 |
| Sep 8, 2020 | $84.03 | $86.72 | $82.01 | $84.02 | -1.13% | 3,364,233 |
| Aug 31, 2020 | $88.77 | $89.45 | $83.54 | $84.98 | -4.27% | 4,428,977 |
| Aug 24, 2020 | $86.89 | $89.29 | $85.88 | $88.77 | +2.84% | 2,962,795 |
| Aug 17, 2020 | $86.58 | $87.07 | $85.40 | $86.32 | -0.13% | 4,292,128 |
| Aug 10, 2020 | $84.11 | $86.96 | $83.92 | $86.43 | +2.08% | 4,271,342 |
| Aug 3, 2020 | $82.00 | $84.89 | $80.85 | $84.67 | +3.56% | 4,412,287 |
| Jul 27, 2020 | $74.48 | $81.87 | $73.89 | $81.76 | +9.98% | 5,150,974 |
| Jul 20, 2020 | $72.12 | $76.45 | $72.00 | $74.34 | +2.89% | 4,357,074 |
| Jul 13, 2020 | $75.65 | $76.05 | $70.12 | $72.25 | -4.06% | 5,601,743 |
| Jul 6, 2020 | $80.06 | $80.56 | $73.17 | $75.31 | -5.34% | 5,914,420 |
| Jun 29, 2020 | $74.53 | $80.78 | $74.49 | $79.56 | +6.95% | 4,145,010 |
| Jun 22, 2020 | $80.10 | $81.07 | $74.06 | $74.39 | -6.77% | 4,991,326 |
| Jun 15, 2020 | $75.86 | $82.16 | $74.95 | $79.79 | +3.66% | 6,060,326 |
| Jun 8, 2020 | $79.73 | $82.22 | $75.63 | $76.97 | -4.42% | 4,460,420 |
| Jun 1, 2020 | $79.48 | $81.05 | $78.36 | $80.53 | +0.97% | 5,289,231 |
| May 26, 2020 | $77.03 | $79.80 | $74.34 | $79.76 | +5.21% | 5,748,920 |
| May 18, 2020 | $71.63 | $75.88 | $70.37 | $75.81 | +7.11% | 5,280,918 |
| May 11, 2020 | $72.80 | $73.99 | $68.34 | $70.78 | -3.01% | 5,760,311 |
| May 4, 2020 | $71.72 | $75.23 | $71.60 | $72.98 | +0.73% | 4,125,286 |
| Apr 27, 2020 | $76.65 | $79.46 | $70.79 | $72.45 | -4.50% | 4,264,611 |
| Apr 20, 2020 | $76.34 | $76.71 | $73.09 | $75.86 | -1.81% | 2,917,337 |
| Apr 13, 2020 | $73.87 | $77.48 | $71.36 | $77.26 | +4.05% | 4,179,245 |
| Apr 6, 2020 | $71.30 | $76.77 | $70.61 | $74.25 | +5.98% | 4,269,848 |
| Mar 30, 2020 | $68.81 | $72.03 | $66.53 | $70.06 | +2.53% | 7,524,062 |
| Mar 23, 2020 | $57.63 | $70.06 | $54.37 | $68.33 | +17.91% | 8,984,999 |
| Mar 16, 2020 | $60.64 | $70.89 | $57.31 | $57.95 | -17.20% | 12,959,747 |
| Mar 9, 2020 | $72.88 | $74.77 | $64.52 | $69.99 | -8.26% | 12,044,628 |
| Mar 2, 2020 | $71.48 | $77.26 | $71.12 | $76.29 | +7.00% | 10,097,033 |
| Feb 24, 2020 | $71.23 | $73.54 | $69.40 | $71.30 | -2.52% | 11,820,669 |
| Feb 18, 2020 | $76.65 | $78.24 | $72.71 | $73.14 | -4.58% | 4,749,696 |
| Feb 10, 2020 | $77.33 | $78.31 | $75.39 | $76.65 | -1.01% | 4,802,286 |
| Feb 3, 2020 | $78.62 | $79.71 | $77.22 | $77.43 | -0.78% | 5,135,566 |
| Jan 27, 2020 | $76.65 | $82.00 | $76.20 | $78.04 | +0.10% | 5,895,396 |
| Jan 21, 2020 | $79.02 | $79.51 | $77.40 | $77.96 | -1.81% | 4,169,676 |
| Jan 13, 2020 | $77.00 | $79.98 | $76.85 | $79.40 | +3.57% | 4,767,921 |
| Jan 6, 2020 | $72.15 | $76.89 | $71.93 | $76.66 | +5.49% | 5,222,414 |
| Dec 30, 2019 | $70.95 | $73.10 | $70.27 | $72.67 | +2.45% | 2,777,548 |
| Dec 23, 2019 | $71.88 | $72.27 | $70.48 | $70.93 | -1.23% | 1,893,383 |
| Dec 16, 2019 | $70.62 | $71.89 | $69.54 | $71.81 | +1.77% | 6,564,686 |
| Dec 9, 2019 | $72.00 | $72.50 | $68.65 | $70.56 | -2.14% | 7,692,543 |
| Dec 2, 2019 | $72.65 | $73.60 | $71.22 | $72.10 | -0.91% | 6,373,192 |
| Nov 25, 2019 | $71.49 | $74.28 | $71.43 | $72.76 | +1.98% | 12,733,001 |
| Nov 18, 2019 | $73.60 | $74.48 | $70.87 | $71.35 | -3.15% | 5,901,632 |
| Nov 11, 2019 | $71.12 | $73.95 | $70.80 | $73.67 | +2.62% | 4,346,573 |
| Nov 4, 2019 | $74.55 | $74.62 | $71.12 | $71.79 | -3.35% | 6,161,592 |
| Oct 28, 2019 | $68.58 | $74.96 | $68.09 | $74.28 | +8.63% | 6,699,506 |
| Oct 21, 2019 | $69.93 | $70.20 | $67.37 | $68.38 | -2.22% | 4,120,168 |
| Oct 14, 2019 | $71.28 | $71.74 | $69.19 | $69.93 | -2.17% | 3,340,446 |
| Oct 7, 2019 | $70.42 | $72.64 | $69.34 | $71.48 | +0.92% | 4,925,722 |
| Sep 30, 2019 | $70.88 | $71.93 | $68.23 | $70.83 | -0.07% | 4,686,737 |
| Sep 23, 2019 | $70.19 | $72.80 | $69.49 | $70.88 | +1.00% | 5,619,083 |
| Sep 16, 2019 | $69.48 | $73.50 | $69.34 | $70.18 | +1.01% | 6,388,117 |
| Sep 9, 2019 | $76.58 | $76.78 | $67.86 | $69.48 | -9.27% | 8,290,569 |
| Sep 3, 2019 | $75.06 | $78.01 | $74.97 | $76.58 | +1.42% | 3,321,594 |
| Aug 26, 2019 | $73.91 | $75.94 | $73.14 | $75.51 | +2.78% | 4,645,105 |
| Aug 19, 2019 | $73.49 | $75.26 | $73.01 | $73.47 | +0.75% | 4,123,582 |
| Aug 12, 2019 | $72.37 | $73.67 | $70.59 | $72.92 | +0.70% | 3,990,245 |
| Aug 5, 2019 | $67.33 | $72.78 | $66.75 | $72.41 | +5.26% | 5,954,348 |
| Jul 29, 2019 | $70.67 | $71.92 | $68.02 | $68.79 | -0.59% | 7,262,706 |
| Jul 22, 2019 | $66.89 | $69.25 | $66.62 | $69.20 | +3.84% | 4,287,418 |
| Jul 15, 2019 | $68.83 | $69.00 | $66.59 | $66.64 | -3.17% | 3,830,354 |
| Jul 8, 2019 | $67.78 | $68.91 | $66.64 | $68.82 | +1.24% | 3,066,295 |
| Jul 1, 2019 | $66.79 | $67.98 | $66.30 | $67.98 | +2.67% | 3,743,665 |
| Jun 24, 2019 | $66.35 | $66.69 | $65.24 | $66.21 | +0.17% | 6,532,703 |
| Jun 17, 2019 | $65.24 | $67.00 | $64.69 | $66.10 | +1.41% | 4,739,630 |
| Jun 10, 2019 | $66.30 | $66.47 | $64.49 | $65.18 | -1.32% | 3,400,197 |
| Jun 3, 2019 | $63.58 | $66.40 | $62.78 | $66.05 | +4.56% | 4,865,402 |
| May 28, 2019 | $61.11 | $63.81 | $59.71 | $63.17 | +1.30% | 6,632,948 |
| May 20, 2019 | $60.72 | $62.65 | $60.69 | $62.36 | +1.93% | 5,014,085 |
| May 13, 2019 | $60.43 | $61.67 | $59.63 | $61.18 | -0.10% | 3,561,567 |
| May 6, 2019 | $59.04 | $61.51 | $58.63 | $61.24 | +2.24% | 4,215,323 |
| Apr 29, 2019 | $58.96 | $60.27 | $58.42 | $59.90 | +1.54% | 3,555,439 |
| Apr 22, 2019 | $56.72 | $59.17 | $56.63 | $58.99 | +3.60% | 3,970,222 |
| Apr 15, 2019 | $58.49 | $58.66 | $56.62 | $56.94 | -2.78% | 3,081,873 |
| Apr 8, 2019 | $58.67 | $58.73 | $57.24 | $58.57 | -0.05% | 4,086,470 |
| Apr 1, 2019 | $58.45 | $58.77 | $57.68 | $58.60 | +0.79% | 4,105,613 |
| Mar 25, 2019 | $57.19 | $58.42 | $56.42 | $58.14 | +1.79% | 4,239,817 |
| Mar 18, 2019 | $56.75 | $57.81 | $56.26 | $57.12 | +0.94% | 6,852,087 |
| Mar 11, 2019 | $53.59 | $56.63 | $53.50 | $56.59 | +6.13% | 9,086,766 |
| Mar 4, 2019 | $53.73 | $53.86 | $52.19 | $53.32 | -0.37% | 4,793,550 |
| Feb 25, 2019 | $54.27 | $54.45 | $52.58 | $53.52 | -1.09% | 5,446,261 |
| Feb 19, 2019 | $53.67 | $54.42 | $53.19 | $54.11 | +0.58% | 3,528,746 |
| Feb 11, 2019 | $54.50 | $54.74 | $53.13 | $53.80 | -1.19% | 5,527,010 |
| Feb 4, 2019 | $52.00 | $54.46 | $51.26 | $54.45 | +5.54% | 5,665,678 |
| Jan 28, 2019 | $48.08 | $53.00 | $47.58 | $51.59 | +6.70% | 6,139,797 |
| Jan 22, 2019 | $47.33 | $48.50 | $46.92 | $48.35 | +1.60% | 2,960,308 |
| Jan 14, 2019 | $46.24 | $48.15 | $45.91 | $47.59 | +1.91% | 4,743,149 |
| Jan 7, 2019 | $45.77 | $46.73 | $45.17 | $46.70 | +2.05% | 6,374,787 |
| Dec 31, 2018 | $45.13 | $46.08 | $43.67 | $45.76 | +1.69% | 5,175,357 |
| Dec 24, 2018 | $44.13 | $45.45 | $43.24 | $45.00 | +0.51% | 3,463,771 |
| Dec 17, 2018 | $48.88 | $48.90 | $44.35 | $44.77 | -8.86% | 6,994,605 |
| Dec 10, 2018 | $48.75 | $51.12 | $48.52 | $49.12 | +1.11% | 4,892,651 |
| Dec 3, 2018 | $51.94 | $52.19 | $48.42 | $48.58 | -5.32% | 6,665,714 |
| Nov 26, 2018 | $51.58 | $52.01 | $50.53 | $51.31 | +0.51% | 5,694,836 |
| Nov 19, 2018 | $52.63 | $52.88 | $50.66 | $51.05 | -3.17% | 3,216,977 |
| Nov 12, 2018 | $51.32 | $52.81 | $50.92 | $52.72 | +2.55% | 7,915,010 |
| Nov 5, 2018 | $47.54 | $51.49 | $47.27 | $51.41 | +7.55% | 7,094,435 |
| Oct 29, 2018 | $48.25 | $50.39 | $47.22 | $47.80 | +2.09% | 7,971,395 |
| Oct 22, 2018 | $49.22 | $49.62 | $46.47 | $46.82 | -4.49% | 5,802,483 |
| Oct 15, 2018 | $47.73 | $49.39 | $47.46 | $49.02 | +2.77% | 3,891,430 |
| Oct 8, 2018 | $49.43 | $49.87 | $47.14 | $47.70 | -3.71% | 4,789,689 |
| Oct 1, 2018 | $49.83 | $49.93 | $48.88 | $49.54 | -0.18% | 4,804,564 |
| Sep 24, 2018 | $49.49 | $50.45 | $49.33 | $49.63 | +0.12% | 4,454,493 |
| Sep 17, 2018 | $52.56 | $52.56 | $49.24 | $49.57 | -5.42% | 6,941,646 |
| Sep 10, 2018 | $52.32 | $52.50 | $51.16 | $52.41 | +0.58% | 3,964,364 |
| Sep 4, 2018 | $51.12 | $52.54 | $50.87 | $52.11 | +1.86% | 3,094,062 |
| Aug 27, 2018 | $50.48 | $51.45 | $50.37 | $51.16 | +1.61% | 3,801,492 |
| Aug 20, 2018 | $49.73 | $50.72 | $49.42 | $50.35 | +1.23% | 3,458,392 |
| Aug 13, 2018 | $48.97 | $49.79 | $48.82 | $49.74 | +1.24% | 3,056,062 |
| Aug 6, 2018 | $47.72 | $49.63 | $47.63 | $49.13 | +2.95% | 5,778,188 |
| Jul 30, 2018 | $47.12 | $47.76 | $44.23 | $47.72 | +4.33% | 9,035,271 |
| Jul 23, 2018 | $46.55 | $46.61 | $45.56 | $45.74 | -1.70% | 4,890,792 |
| Jul 16, 2018 | $46.74 | $46.81 | $46.01 | $46.53 | +0.06% | 4,035,087 |
| Jul 9, 2018 | $45.25 | $46.76 | $44.41 | $46.50 | +1.80% | 6,224,628 |
| Jul 2, 2018 | $43.43 | $45.79 | $43.38 | $45.68 | +4.46% | 5,075,479 |
| Jun 25, 2018 | $44.34 | $44.36 | $42.91 | $43.73 | -1.95% | 6,843,817 |
| Jun 18, 2018 | $44.83 | $45.86 | $44.53 | $44.60 | -0.95% | 6,139,463 |
| Jun 11, 2018 | $44.57 | $45.62 | $44.57 | $45.03 | +0.81% | 4,562,639 |
| Jun 4, 2018 | $44.95 | $45.73 | $44.24 | $44.67 | -0.33% | 4,893,541 |
| May 29, 2018 | $42.39 | $45.38 | $42.24 | $44.82 | +7.25% | 6,688,348 |
| May 21, 2018 | $41.94 | $42.00 | $41.00 | $41.79 | +0.26% | 3,838,979 |
| May 14, 2018 | $40.77 | $41.70 | $40.35 | $41.68 | +2.03% | 2,787,293 |
| May 7, 2018 | $39.84 | $41.16 | $39.66 | $40.85 | +2.82% | 2,374,918 |
| Apr 30, 2018 | $40.06 | $40.16 | $38.46 | $39.73 | -0.55% | 2,922,832 |
| Apr 23, 2018 | $40.69 | $40.89 | $39.58 | $39.95 | -1.65% | 2,592,563 |
| Apr 16, 2018 | $40.00 | $41.13 | $39.87 | $40.62 | +2.37% | 2,816,546 |
| Apr 9, 2018 | $38.96 | $40.00 | $38.82 | $39.68 | +2.16% | 2,504,428 |
| Apr 2, 2018 | $38.65 | $39.73 | $37.64 | $38.84 | +0.31% | 3,997,202 |
| Mar 26, 2018 | $38.01 | $39.04 | $37.34 | $38.72 | +2.81% | 3,269,688 |
| Mar 19, 2018 | $39.43 | $39.58 | $37.66 | $37.66 | -4.66% | 3,061,874 |
| Mar 12, 2018 | $39.74 | $39.78 | $38.75 | $39.50 | -0.38% | 3,719,286 |
| Mar 5, 2018 | $38.12 | $39.65 | $38.09 | $39.65 | +2.09% | 3,673,009 |
| Feb 26, 2018 | $38.62 | $39.14 | $37.48 | $38.84 | +0.88% | 3,928,867 |
| Feb 20, 2018 | $38.16 | $38.65 | $38.00 | $38.50 | +0.52% | 3,584,309 |
| Feb 12, 2018 | $36.78 | $38.72 | $36.78 | $38.30 | +5.39% | 7,184,977 |
| Feb 5, 2018 | $37.00 | $38.10 | $35.21 | $36.34 | -6.00% | 8,263,606 |
| Jan 29, 2018 | $39.56 | $40.25 | $38.66 | $38.66 | -2.77% | 4,029,352 |
| Jan 22, 2018 | $39.69 | $40.13 | $39.28 | $39.76 | +0.28% | 3,130,915 |
| Jan 16, 2018 | $39.50 | $40.25 | $39.02 | $39.65 | +0.92% | 3,058,824 |
| Jan 8, 2018 | $38.50 | $39.50 | $38.42 | $39.29 | +2.42% | 3,295,675 |
| Jan 2, 2018 | $38.24 | $38.58 | $37.91 | $38.36 | +0.60% | 4,227,143 |
| Dec 26, 2017 | $38.59 | $38.76 | $38.09 | $38.13 | -1.52% | 1,697,452 |
| Dec 18, 2017 | $38.47 | $39.38 | $38.47 | $38.72 | +1.33% | 2,952,066 |
| Dec 11, 2017 | $38.28 | $38.87 | $37.84 | $38.21 | 0.00% | 3,308,532 |
| Dec 4, 2017 | $38.90 | $39.24 | $38.02 | $38.21 | -0.88% | 3,619,398 |
| Nov 27, 2017 | $37.30 | $38.91 | $37.22 | $38.55 | +3.41% | 4,103,780 |
| Nov 20, 2017 | $37.03 | $37.99 | $36.99 | $37.28 | +0.70% | 2,292,313 |
| Nov 13, 2017 | $36.22 | $37.15 | $35.98 | $37.02 | +1.18% | 4,174,437 |
| Nov 6, 2017 | $37.75 | $38.61 | $35.71 | $36.59 | -4.04% | 6,579,268 |
| Oct 30, 2017 | $37.48 | $38.24 | $37.36 | $38.13 | +1.57% | 3,125,979 |
| Oct 23, 2017 | $37.86 | $38.23 | $37.30 | $37.54 | -1.05% | 5,426,534 |
| Oct 16, 2017 | $38.62 | $38.74 | $37.40 | $37.94 | -1.61% | 3,226,197 |
| Oct 9, 2017 | $37.75 | $38.60 | $37.44 | $38.56 | +2.31% | 5,348,010 |
| Oct 2, 2017 | $37.41 | $38.20 | $37.31 | $37.69 | +0.80% | 5,806,257 |
| Sep 25, 2017 | $36.84 | $37.82 | $36.61 | $37.39 | +1.44% | 4,262,878 |
| Sep 18, 2017 | $35.25 | $36.98 | $35.24 | $36.86 | +4.57% | 3,738,634 |
| Sep 11, 2017 | $34.93 | $35.33 | $34.30 | $35.25 | +1.64% | 6,698,542 |
| Sep 5, 2017 | $34.54 | $34.94 | $34.20 | $34.68 | +0.06% | 3,580,526 |
| Aug 28, 2017 | $34.14 | $34.76 | $33.44 | $34.66 | +2.03% | 4,480,952 |
| Aug 21, 2017 | $33.58 | $34.55 | $33.47 | $33.97 | +0.86% | 4,904,999 |
| Aug 14, 2017 | $33.47 | $34.27 | $33.38 | $33.68 | +1.26% | 5,734,444 |
| Aug 7, 2017 | $34.26 | $34.46 | $31.56 | $33.26 | -3.90% | 7,638,851 |
| Jul 31, 2017 | $34.32 | $34.95 | $33.94 | $34.61 | +1.02% | 4,680,285 |
| Jul 24, 2017 | $33.68 | $34.45 | $33.60 | $34.26 | +1.78% | 2,640,701 |
| Jul 17, 2017 | $33.00 | $33.81 | $32.36 | $33.66 | -0.50% | 6,225,848 |
| Jul 10, 2017 | $33.78 | $34.10 | $33.18 | $33.83 | +0.24% | 4,064,077 |
| Jul 3, 2017 | $32.74 | $33.78 | $32.55 | $33.75 | +3.72% | 5,385,231 |
| Jun 26, 2017 | $31.94 | $32.92 | $31.94 | $32.54 | +0.99% | 5,054,543 |
| Jun 19, 2017 | $31.80 | $32.96 | $31.06 | $32.22 | +1.00% | 11,871,523 |
| Jun 12, 2017 | $38.52 | $39.68 | $31.33 | $31.90 | -17.29% | 16,006,149 |
| Jun 5, 2017 | $39.23 | $39.24 | $38.10 | $38.57 | -1.66% | 4,823,544 |
| May 30, 2017 | $39.26 | $39.58 | $38.97 | $39.22 | -0.05% | 4,257,732 |
| May 22, 2017 | $37.75 | $39.39 | $37.19 | $39.24 | +9.15% | 7,902,349 |
| May 15, 2017 | $36.03 | $36.67 | $35.53 | $35.95 | -0.11% | 4,377,723 |
| May 8, 2017 | $35.92 | $36.11 | $35.40 | $35.99 | +0.42% | 3,180,203 |
| May 1, 2017 | $35.17 | $36.28 | $35.06 | $35.84 | -0.25% | 5,057,506 |
| Apr 24, 2017 | $35.97 | $36.65 | $35.60 | $35.93 | +0.79% | 3,883,993 |
| Apr 17, 2017 | $34.47 | $35.78 | $34.40 | $35.65 | +3.81% | 5,029,998 |
| Apr 10, 2017 | $34.87 | $35.35 | $34.32 | $34.34 | -1.60% | 3,239,464 |
| Apr 3, 2017 | $35.46 | $35.61 | $34.38 | $34.90 | -1.38% | 6,221,314 |
| Mar 27, 2017 | $36.00 | $36.00 | $35.21 | $35.39 | -2.69% | 6,220,238 |
| Mar 20, 2017 | $37.59 | $37.66 | $36.26 | $36.37 | -3.32% | 5,010,715 |
| Mar 13, 2017 | $36.72 | $37.69 | $36.72 | $37.62 | +2.31% | 5,606,480 |
| Mar 6, 2017 | $35.76 | $36.84 | $35.50 | $36.77 | +2.00% | 5,629,639 |
| Feb 27, 2017 | $35.89 | $36.75 | $35.61 | $36.05 | +0.36% | 6,134,524 |
| Feb 21, 2017 | $34.63 | $36.04 | $34.50 | $35.92 | +3.49% | 5,763,905 |
| Feb 13, 2017 | $34.18 | $34.93 | $33.88 | $34.71 | +1.79% | 4,834,818 |
| Feb 6, 2017 | $34.54 | $34.76 | $33.83 | $34.10 | -1.19% | 6,331,179 |
| Jan 30, 2017 | $35.54 | $35.54 | $32.75 | $34.51 | -4.83% | 16,399,299 |
| Jan 23, 2017 | $35.55 | $36.34 | $35.24 | $36.26 | +1.74% | 6,328,471 |
| Jan 17, 2017 | $36.04 | $36.28 | $35.46 | $35.64 | -1.90% | 2,338,880 |
| Jan 9, 2017 | $36.27 | $36.57 | $35.80 | $36.33 | +0.33% | 4,056,963 |
| Jan 3, 2017 | $36.19 | $36.40 | $35.28 | $36.21 | +0.39% | 5,921,080 |
| Dec 27, 2016 | $36.26 | $36.49 | $35.83 | $36.07 | -0.28% | 2,193,084 |
| Dec 19, 2016 | $36.54 | $36.74 | $35.88 | $36.17 | -0.47% | 4,584,469 |
| Dec 12, 2016 | $37.48 | $37.58 | $35.57 | $36.34 | -3.61% | 9,481,187 |
| Dec 5, 2016 | $37.78 | $38.22 | $37.35 | $37.70 | +0.43% | 12,496,063 |
| Nov 28, 2016 | $36.94 | $38.54 | $36.51 | $37.54 | +1.46% | 13,939,354 |
| Nov 21, 2016 | $35.04 | $37.15 | $35.04 | $37.00 | +5.35% | 3,674,097 |
| Nov 14, 2016 | $34.72 | $35.81 | $34.64 | $35.12 | – | 6,328,099 |
Seasonality
BAH 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 | 0.9% | -2.2% | 1.6% | 2.6% | 4.5% | -2.1% | 4.9% | 3.9% | -2.9% | 5.8% | -0.0% | -2.9% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 4.8% | -10.2% | -1.0% | -0.3% | 1.8% | -22.8% | 14.9% | 9.3% | -8.2% | 27.5% | ||
| 2025 | 0.2% | -17.4% | -1.4% | 14.8% | -11.5% | -1.5% | 3.1% | 1.8% | -8.1% | -12.8% | -3.6% | 1.1% |
| 2024 | 10.1% | 5.3% | 0.5% | -0.5% | 3.1% | 1.5% | -6.9% | 11.2% | 2.5% | 11.6% | -18.2% | -13.1% |
| 2023 | -9.5% | 0.6% | -2.2% | 3.3% | 5.1% | 11.4% | 8.5% | -6.1% | -3.6% | 9.8% | 4.7% | 2.2% |
| 2022 | -9.5% | 5.8% | 8.9% | -7.1% | 5.2% | 5.8% | 6.2% | 0.2% | -3.5% | 17.9% | -1.8% | -1.8% |
| 2021 | -2.3% | -9.0% | 4.4% | 3.0% | 2.4% | 0.7% | 0.7% | -4.1% | -3.1% | 9.5% | -3.0% | 1.0% |
| 2020 | 9.7% | -8.3% | -3.7% | 7.0% | 8.6% | -2.1% | 5.1% | 8.1% | -5.8% | -5.4% | 11.0% | 0.4% |
| 2019 | 9.0% | 8.1% | 10.0% | 2.0% | 6.5% | 5.2% | 3.8% | 10.2% | -5.9% | -0.9% | 3.8% | -2.2% |
| 2018 | 2.8% | -2.7% | 2.1% | 2.4% | 13.8% | -2.6% | 8.1% | 8.6% | -3.0% | -0.2% | 4.0% | -12.2% |
| 2017 | -6.2% | 6.3% | -1.1% | 1.5% | 9.8% | -17.1% | 5.4% | -0.0% | 9.6% | 1.1% | 2.9% | -1.4% |