Brookfield Asset Management Ltd. (BAM) stock
BAMNYSEInvestment AdviceFiscal year ends December 31
$48.26−0.34 (-0.70%)
Close on Oct 30, 2026Market cap $77.08BP/E –Yield –
Price history
Brookfield Asset Management share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.26
-0.70% on the day
52-week range
$42.20 – $55.98
-13.8% from the high
Change over 52 weeks
-10.1%
From $53.67 on Oct 30, 2025
Average volume
2.66M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $47.00 | $48.87 | $46.38 | $48.26 | +2.62% | 11,038,054 |
| Oct 19, 2026 | $45.45 | $47.76 | $45.04 | $47.03 | +3.77% | 11,206,470 |
| Oct 12, 2026 | $46.00 | $46.62 | $43.96 | $45.32 | -1.22% | 16,255,920 |
| Oct 5, 2026 | $44.86 | $46.65 | $43.90 | $45.88 | +2.30% | 16,990,565 |
| Sep 28, 2026 | $44.19 | $45.48 | $43.62 | $44.85 | +0.58% | 21,582,208 |
| Sep 21, 2026 | $46.69 | $46.88 | $44.01 | $44.59 | -3.19% | 12,377,067 |
| Sep 14, 2026 | $47.10 | $47.47 | $44.65 | $46.06 | -2.54% | 14,389,616 |
| Sep 8, 2026 | $50.55 | $50.82 | $46.81 | $47.26 | -6.60% | 13,547,004 |
| Aug 31, 2026 | $51.20 | $51.86 | $49.32 | $50.60 | -2.92% | 11,295,633 |
| Aug 24, 2026 | $52.16 | $52.74 | $51.77 | $52.12 | -0.34% | 6,637,565 |
| Aug 17, 2026 | $54.03 | $54.23 | $51.40 | $52.30 | -3.70% | 10,588,937 |
| Aug 10, 2026 | $52.23 | $55.98 | $51.90 | $54.31 | +3.47% | 15,923,540 |
| Aug 3, 2026 | $48.85 | $54.09 | $48.85 | $52.49 | +8.45% | 17,424,515 |
| Jul 27, 2026 | $47.15 | $48.75 | $46.71 | $48.40 | +4.42% | 10,150,539 |
| Jul 20, 2026 | $48.33 | $48.42 | $45.37 | $46.35 | -4.10% | 11,370,796 |
| Jul 13, 2026 | $46.88 | $49.57 | $46.23 | $48.33 | +3.45% | 10,574,389 |
| Jul 6, 2026 | $46.37 | $47.39 | $44.98 | $46.72 | +1.85% | 11,796,661 |
| Jun 29, 2026 | $45.04 | $46.08 | $43.61 | $45.87 | +2.80% | 7,868,074 |
| Jun 22, 2026 | $47.40 | $47.76 | $44.35 | $44.62 | -5.94% | 19,782,012 |
| Jun 15, 2026 | $48.16 | $49.69 | $47.17 | $47.44 | +0.66% | 11,309,852 |
| Jun 8, 2026 | $46.18 | $47.64 | $45.33 | $47.13 | +2.06% | 13,203,074 |
| Jun 1, 2026 | $48.13 | $48.90 | $45.15 | $46.18 | -4.98% | 18,250,535 |
| May 26, 2026 | $48.15 | $49.53 | $47.83 | $48.60 | +1.40% | 13,114,425 |
| May 18, 2026 | $47.82 | $48.83 | $46.58 | $47.93 | +0.02% | 12,571,696 |
| May 11, 2026 | $49.77 | $50.36 | $47.49 | $47.92 | -3.70% | 15,759,161 |
| May 4, 2026 | $47.92 | $49.81 | $46.96 | $49.76 | +3.71% | 19,867,379 |
| Apr 27, 2026 | $47.43 | $48.63 | $45.80 | $47.98 | +0.86% | 13,826,983 |
| Apr 20, 2026 | $49.07 | $49.81 | $46.99 | $47.57 | -3.55% | 15,758,136 |
| Apr 13, 2026 | $44.61 | $50.33 | $44.56 | $49.32 | +9.84% | 17,636,458 |
| Apr 6, 2026 | $44.12 | $46.04 | $43.05 | $44.90 | +1.01% | 18,406,874 |
| Mar 30, 2026 | $42.89 | $45.17 | $42.89 | $44.45 | +2.94% | 20,277,823 |
| Mar 23, 2026 | $43.96 | $44.82 | $42.20 | $43.18 | +0.65% | 18,918,623 |
| Mar 16, 2026 | $43.73 | $45.17 | $42.61 | $42.90 | -0.07% | 19,785,974 |
| Mar 9, 2026 | $45.00 | $46.34 | $42.85 | $42.93 | -6.82% | 23,869,823 |
| Mar 2, 2026 | $45.45 | $47.67 | $45.03 | $46.07 | -1.45% | 21,663,096 |
| Feb 23, 2026 | $50.05 | $50.34 | $46.51 | $46.75 | -7.54% | 21,581,562 |
| Feb 17, 2026 | $52.90 | $53.13 | $49.49 | $50.56 | -3.97% | 14,766,242 |
| Feb 9, 2026 | $49.75 | $53.46 | $49.75 | $52.65 | +6.13% | 20,688,199 |
| Feb 2, 2026 | $49.25 | $50.88 | $46.76 | $49.61 | -0.20% | 25,231,850 |
| Jan 26, 2026 | $51.42 | $52.21 | $49.42 | $49.71 | -3.02% | 16,965,621 |
| Jan 20, 2026 | $51.56 | $52.33 | $50.36 | $51.26 | -2.88% | 9,220,096 |
| Jan 12, 2026 | $53.35 | $54.53 | $51.32 | $52.78 | -2.15% | 13,075,182 |
| Jan 5, 2026 | $53.61 | $55.48 | $52.78 | $53.94 | +0.92% | 9,063,742 |
| Dec 29, 2025 | $53.30 | $53.64 | $52.01 | $53.45 | +0.15% | 4,536,964 |
| Dec 22, 2025 | $52.56 | $53.76 | $52.33 | $53.37 | +2.26% | 3,592,430 |
| Dec 15, 2025 | $54.08 | $54.23 | $51.65 | $52.19 | -2.97% | 8,732,997 |
| Dec 8, 2025 | $53.24 | $55.93 | $52.19 | $53.79 | +1.00% | 11,220,787 |
| Dec 1, 2025 | $52.08 | $54.15 | $51.75 | $53.26 | +0.99% | 16,589,151 |
| Nov 24, 2025 | $50.53 | $52.95 | $50.03 | $52.74 | +4.50% | 9,025,181 |
| Nov 17, 2025 | $51.39 | $52.09 | $48.68 | $50.47 | -2.11% | 17,763,000 |
| Nov 10, 2025 | $53.64 | $55.18 | $51.05 | $51.56 | -2.77% | 16,558,966 |
| Nov 3, 2025 | $54.17 | $54.91 | $52.10 | $53.03 | -1.91% | 17,834,452 |
| Oct 27, 2025 | $54.93 | $56.37 | $53.35 | $54.06 | -0.55% | 9,466,199 |
| Oct 20, 2025 | $54.64 | $55.07 | $53.22 | $54.36 | +0.30% | 7,526,687 |
| Oct 13, 2025 | $56.06 | $57.56 | $53.62 | $54.20 | -1.56% | 9,593,206 |
| Oct 6, 2025 | $58.17 | $59.33 | $55.04 | $55.06 | -4.74% | 7,700,642 |
| Sep 29, 2025 | $58.36 | $58.89 | $55.70 | $57.80 | -0.50% | 8,090,766 |
| Sep 22, 2025 | $59.50 | $62.57 | $57.57 | $58.09 | -3.22% | 8,603,213 |
| Sep 15, 2025 | $56.80 | $60.68 | $56.70 | $60.02 | +6.10% | 11,496,792 |
| Sep 8, 2025 | $58.24 | $58.48 | $55.29 | $56.57 | -2.92% | 12,371,813 |
| Sep 2, 2025 | $59.44 | $59.88 | $57.52 | $58.27 | -3.14% | 10,868,806 |
| Aug 25, 2025 | $61.00 | $61.66 | $59.46 | $60.16 | -1.47% | 10,048,646 |
| Aug 18, 2025 | $61.28 | $61.37 | $58.53 | $61.06 | -0.57% | 5,460,445 |
| Aug 11, 2025 | $61.26 | $63.37 | $61.01 | $61.41 | +0.24% | 7,840,574 |
| Aug 4, 2025 | $60.53 | $64.10 | $60.02 | $61.26 | +2.42% | 10,886,470 |
| Jul 28, 2025 | $63.03 | $63.22 | $59.17 | $59.81 | -5.09% | 8,336,018 |
| Jul 21, 2025 | $60.99 | $63.53 | $59.47 | $63.02 | +3.72% | 9,094,810 |
| Jul 14, 2025 | $56.23 | $62.05 | $55.90 | $60.76 | +8.27% | 10,256,334 |
| Jul 7, 2025 | $56.61 | $57.08 | $54.71 | $56.12 | -1.21% | 8,634,229 |
| Jun 30, 2025 | $55.15 | $56.85 | $54.21 | $56.81 | +3.07% | 6,797,138 |
| Jun 23, 2025 | $54.00 | $56.17 | $52.77 | $55.12 | +1.42% | 31,606,349 |
| Jun 16, 2025 | $55.17 | $55.89 | $53.67 | $54.35 | -0.46% | 5,916,982 |
| Jun 9, 2025 | $57.67 | $57.74 | $54.49 | $54.60 | -5.09% | 12,963,889 |
| Jun 2, 2025 | $55.79 | $57.64 | $54.98 | $57.53 | +2.55% | 9,816,560 |
| May 26, 2025 | $56.43 | $57.61 | $54.78 | $56.10 | -0.81% | 13,764,399 |
| May 19, 2025 | $58.74 | $59.54 | $56.43 | $56.56 | -5.23% | 8,319,417 |
| May 12, 2025 | $58.55 | $60.19 | $56.78 | $59.68 | +5.93% | 12,026,030 |
| May 5, 2025 | $54.37 | $57.47 | $52.39 | $56.34 | +2.89% | 13,010,960 |
| Apr 28, 2025 | $53.14 | $55.20 | $52.23 | $54.76 | +3.42% | 10,206,787 |
| Apr 21, 2025 | $48.31 | $53.24 | $46.82 | $52.95 | +8.97% | 7,819,309 |
| Apr 14, 2025 | $48.32 | $49.57 | $47.20 | $48.59 | +2.71% | 5,758,548 |
| Apr 7, 2025 | $42.02 | $48.66 | $41.78 | $47.31 | +6.96% | 21,037,885 |
| Mar 31, 2025 | $47.45 | $50.83 | $42.31 | $44.23 | -8.80% | 11,821,597 |
| Mar 24, 2025 | $50.43 | $52.17 | $48.27 | $48.50 | -2.08% | 7,639,469 |
| Mar 17, 2025 | $46.93 | $50.13 | $46.93 | $49.53 | +5.54% | 7,739,827 |
| Mar 10, 2025 | $47.43 | $48.24 | $45.41 | $46.93 | -3.46% | 12,896,383 |
| Mar 3, 2025 | $56.96 | $57.65 | $47.32 | $48.61 | -14.09% | 14,214,741 |
| Feb 24, 2025 | $58.65 | $59.05 | $55.15 | $56.58 | -3.40% | 7,117,612 |
| Feb 18, 2025 | $59.92 | $61.47 | $58.19 | $58.57 | -2.11% | 6,802,995 |
| Feb 10, 2025 | $58.52 | $59.88 | $54.48 | $59.83 | +3.32% | 11,380,767 |
| Feb 3, 2025 | $57.67 | $58.82 | $56.23 | $57.91 | -3.21% | 7,446,530 |
| Jan 27, 2025 | $58.60 | $62.61 | $58.16 | $59.83 | -0.22% | 7,473,455 |
| Jan 21, 2025 | $56.03 | $60.11 | $55.70 | $59.96 | +7.90% | 5,058,400 |
| Jan 13, 2025 | $51.27 | $55.90 | $50.31 | $55.57 | +6.72% | 6,671,822 |
| Jan 6, 2025 | $55.26 | $55.79 | $52.04 | $52.07 | -4.77% | 4,967,544 |
| Dec 30, 2024 | $54.50 | $55.19 | $53.43 | $54.68 | +0.07% | 2,378,418 |
| Dec 23, 2024 | $54.35 | $55.56 | $53.73 | $54.64 | +0.40% | 1,741,880 |
| Dec 16, 2024 | $57.61 | $58.97 | $52.74 | $54.42 | -5.24% | 4,758,291 |
| Dec 9, 2024 | $57.66 | $59.58 | $57.06 | $57.43 | -0.21% | 3,921,946 |
| Dec 2, 2024 | $57.50 | $58.13 | $56.28 | $57.55 | +0.68% | 5,255,627 |
| Nov 25, 2024 | $56.49 | $58.32 | $55.59 | $57.16 | +3.05% | 3,235,458 |
| Nov 18, 2024 | $55.54 | $55.95 | $54.56 | $55.47 | -0.54% | 4,688,431 |
| Nov 11, 2024 | $57.13 | $58.53 | $55.60 | $55.77 | -1.10% | 3,443,488 |
| Nov 4, 2024 | $54.00 | $57.48 | $53.40 | $56.39 | +6.02% | 9,752,848 |
| Oct 28, 2024 | $52.61 | $54.20 | $52.29 | $53.19 | +1.39% | 5,969,186 |
| Oct 21, 2024 | $51.48 | $53.02 | $50.01 | $52.46 | +1.77% | 5,707,872 |
| Oct 14, 2024 | $48.68 | $51.66 | $48.38 | $51.55 | +6.07% | 5,602,626 |
| Oct 7, 2024 | $47.80 | $48.97 | $46.69 | $48.60 | +1.72% | 3,646,424 |
| Sep 30, 2024 | $47.05 | $48.15 | $46.87 | $47.78 | +1.19% | 4,238,783 |
| Sep 23, 2024 | $47.03 | $48.03 | $46.45 | $47.22 | +0.79% | 3,923,439 |
| Sep 16, 2024 | $45.00 | $47.74 | $44.73 | $46.85 | +4.46% | 5,265,849 |
| Sep 9, 2024 | $41.40 | $45.24 | $41.20 | $44.85 | +9.87% | 9,100,409 |
| Sep 3, 2024 | $40.42 | $41.92 | $39.19 | $40.82 | +0.15% | 5,931,273 |
| Aug 26, 2024 | $41.71 | $42.53 | $40.22 | $40.76 | -2.00% | 5,434,505 |
| Aug 19, 2024 | $40.94 | $41.62 | $39.76 | $41.59 | +1.69% | 3,695,744 |
| Aug 12, 2024 | $39.63 | $41.40 | $38.95 | $40.90 | +3.20% | 4,772,648 |
| Aug 5, 2024 | $38.71 | $40.71 | $38.18 | $39.63 | -2.77% | 7,152,162 |
| Jul 29, 2024 | $42.16 | $44.38 | $40.06 | $40.76 | -3.18% | 4,663,681 |
| Jul 22, 2024 | $41.47 | $42.71 | $40.80 | $42.10 | +2.43% | 4,019,960 |
| Jul 15, 2024 | $40.96 | $42.39 | $40.77 | $41.10 | +0.88% | 4,434,863 |
| Jul 8, 2024 | $38.52 | $41.14 | $37.80 | $40.74 | +5.93% | 3,966,995 |
| Jul 1, 2024 | $38.42 | $39.37 | $37.40 | $38.46 | +1.08% | 2,800,966 |
| Jun 24, 2024 | $38.11 | $38.70 | $37.74 | $38.05 | +0.24% | 4,197,157 |
| Jun 17, 2024 | $38.01 | $38.36 | $37.30 | $37.96 | -0.13% | 5,842,785 |
| Jun 10, 2024 | $37.74 | $39.22 | $37.29 | $38.01 | +0.16% | 8,682,397 |
| Jun 3, 2024 | $39.34 | $39.71 | $37.93 | $37.95 | -3.29% | 5,953,670 |
| May 28, 2024 | $40.70 | $40.72 | $38.31 | $39.24 | -2.44% | 4,050,783 |
| May 20, 2024 | $40.28 | $40.56 | $39.45 | $40.22 | -0.47% | 5,049,942 |
| May 13, 2024 | $39.88 | $40.48 | $39.39 | $40.41 | +1.66% | 9,039,694 |
| May 6, 2024 | $39.26 | $40.69 | $37.87 | $39.75 | +1.58% | 16,739,898 |
| Apr 29, 2024 | $39.97 | $40.22 | $37.74 | $39.13 | -1.44% | 23,396,727 |
| Apr 22, 2024 | $38.51 | $39.87 | $38.03 | $39.70 | +3.60% | 5,961,535 |
| Apr 15, 2024 | $39.66 | $39.73 | $37.80 | $38.32 | -2.69% | 10,873,708 |
| Apr 8, 2024 | $41.59 | $41.99 | $39.12 | $39.38 | -4.72% | 5,820,313 |
| Apr 1, 2024 | $41.92 | $42.40 | $40.58 | $41.33 | -1.64% | 6,800,716 |
| Mar 25, 2024 | $42.29 | $42.50 | $41.04 | $42.02 | -0.78% | 3,898,474 |
| Mar 18, 2024 | $40.97 | $43.00 | $40.13 | $42.35 | +3.49% | 5,257,205 |
| Mar 11, 2024 | $41.90 | $42.71 | $40.52 | $40.92 | -2.71% | 4,135,691 |
| Mar 4, 2024 | $41.37 | $42.86 | $41.27 | $42.06 | +1.15% | 4,746,161 |
| Feb 26, 2024 | $41.19 | $41.85 | $40.04 | $41.58 | +1.00% | 4,295,374 |
| Feb 20, 2024 | $40.48 | $42.03 | $40.06 | $41.17 | +0.83% | 2,648,200 |
| Feb 12, 2024 | $40.62 | $41.23 | $38.71 | $40.83 | +1.14% | 5,168,916 |
| Feb 5, 2024 | $39.94 | $40.41 | $38.32 | $40.37 | +0.25% | 10,110,180 |
| Jan 29, 2024 | $40.50 | $41.22 | $39.14 | $40.27 | -0.74% | 4,780,295 |
| Jan 22, 2024 | $39.34 | $40.80 | $38.75 | $40.57 | +3.92% | 5,679,977 |
| Jan 16, 2024 | $38.32 | $39.10 | $37.19 | $39.04 | +0.39% | 4,781,912 |
| Jan 8, 2024 | $38.33 | $39.43 | $37.94 | $38.89 | +1.46% | 5,123,253 |
| Jan 2, 2024 | $39.26 | $39.64 | $37.70 | $38.33 | -4.58% | 4,657,103 |
| Dec 26, 2023 | $39.85 | $40.85 | $39.66 | $40.17 | +0.93% | 4,102,996 |
| Dec 18, 2023 | $38.62 | $40.01 | $38.11 | $39.80 | +4.79% | 9,689,006 |
| Dec 11, 2023 | $35.90 | $39.21 | $35.66 | $37.98 | +5.79% | 11,718,231 |
| Dec 4, 2023 | $35.57 | $36.30 | $34.94 | $35.90 | -0.44% | 6,717,509 |
| Nov 27, 2023 | $33.80 | $36.09 | $33.45 | $36.06 | +6.15% | 9,440,881 |
| Nov 20, 2023 | $33.40 | $34.28 | $33.06 | $33.97 | +1.19% | 3,857,938 |
| Nov 13, 2023 | $30.87 | $33.77 | $30.82 | $33.57 | +8.12% | 7,657,405 |
| Nov 6, 2023 | $31.67 | $32.30 | $30.59 | $31.05 | -1.93% | 7,525,640 |
| Oct 30, 2023 | $29.01 | $32.04 | $28.35 | $31.66 | +9.36% | 10,488,455 |
| Oct 23, 2023 | $30.25 | $31.04 | $28.84 | $28.95 | -4.80% | 7,467,774 |
| Oct 16, 2023 | $32.70 | $33.15 | $30.17 | $30.41 | -6.14% | 7,274,111 |
| Oct 9, 2023 | $31.60 | $33.61 | $31.51 | $32.40 | +1.31% | 5,293,670 |
| Oct 2, 2023 | $33.18 | $33.30 | $30.62 | $31.98 | -4.08% | 8,708,069 |
| Sep 25, 2023 | $33.96 | $34.14 | $33.27 | $33.34 | -2.23% | 6,660,682 |
| Sep 18, 2023 | $36.04 | $36.23 | $34.02 | $34.10 | -5.41% | 6,548,314 |
| Sep 11, 2023 | $35.32 | $36.14 | $34.72 | $36.05 | +3.06% | 5,346,421 |
| Sep 5, 2023 | $34.86 | $35.09 | $33.78 | $34.98 | +0.26% | 2,979,420 |
| Aug 28, 2023 | $33.45 | $35.20 | $33.25 | $34.89 | +5.00% | 3,857,477 |
| Aug 21, 2023 | $33.66 | $33.70 | $32.45 | $33.23 | -1.04% | 3,535,469 |
| Aug 14, 2023 | $34.92 | $35.55 | $33.00 | $33.58 | -4.41% | 4,081,449 |
| Aug 7, 2023 | $33.01 | $35.23 | $32.44 | $35.13 | +6.78% | 6,778,628 |
| Jul 31, 2023 | $33.91 | $34.21 | $31.78 | $32.90 | -2.78% | 5,089,877 |
| Jul 24, 2023 | $33.76 | $34.49 | $33.53 | $33.84 | +0.09% | 3,901,692 |
| Jul 17, 2023 | $33.03 | $33.87 | $32.76 | $33.81 | +2.36% | 4,775,414 |
| Jul 10, 2023 | $31.78 | $33.17 | $31.44 | $33.03 | +3.45% | 6,803,750 |
| Jul 3, 2023 | $32.65 | $32.90 | $30.91 | $31.93 | -2.15% | 4,743,240 |
| Jun 26, 2023 | $31.51 | $33.25 | $31.39 | $32.63 | +3.10% | 7,034,780 |
| Jun 20, 2023 | $32.75 | $32.77 | $31.47 | $31.65 | -4.84% | 4,000,267 |
| Jun 12, 2023 | $31.88 | $34.14 | $31.74 | $33.26 | +4.46% | 6,566,826 |
| Jun 5, 2023 | $31.71 | $32.47 | $31.21 | $31.84 | +0.51% | 5,754,361 |
| May 30, 2023 | $30.90 | $31.69 | $30.15 | $31.68 | +1.96% | 5,403,065 |
| May 22, 2023 | $31.25 | $31.90 | $30.55 | $31.07 | -0.42% | 6,752,708 |
| May 15, 2023 | $31.60 | $31.83 | $30.80 | $31.20 | -1.11% | 6,399,743 |
| May 8, 2023 | $32.35 | $33.65 | $30.99 | $31.55 | -2.47% | 8,091,186 |
| May 1, 2023 | $33.62 | $33.97 | $31.16 | $32.35 | -3.58% | 9,011,362 |
| Apr 24, 2023 | $32.67 | $33.59 | $32.16 | $33.55 | +2.79% | 5,008,170 |
| Apr 17, 2023 | $33.50 | $33.59 | $31.94 | $32.64 | -2.54% | 9,679,326 |
| Apr 10, 2023 | $31.50 | $33.78 | $31.28 | $33.49 | +5.91% | 5,200,685 |
| Apr 3, 2023 | $32.50 | $32.78 | $31.40 | $31.62 | -3.36% | 5,634,393 |
| Mar 27, 2023 | $31.24 | $32.79 | $30.65 | $32.72 | +5.48% | 9,558,803 |
| Mar 20, 2023 | $30.94 | $32.00 | $30.55 | $31.02 | +0.98% | 7,509,986 |
| Mar 13, 2023 | $31.03 | $31.80 | $30.12 | $30.72 | -2.91% | 10,690,240 |
| Mar 6, 2023 | $34.19 | $34.70 | $31.40 | $31.64 | -7.70% | 14,522,510 |
| Feb 27, 2023 | $34.00 | $34.50 | $33.21 | $34.28 | +0.97% | 6,845,139 |
| Feb 21, 2023 | $34.75 | $35.00 | $33.37 | $33.95 | -3.28% | 7,108,168 |
| Feb 13, 2023 | $34.67 | $35.99 | $34.61 | $35.10 | +1.21% | 10,738,351 |
| Feb 6, 2023 | $33.29 | $35.79 | $32.98 | $34.68 | +2.91% | 10,530,476 |
| Jan 30, 2023 | $32.11 | $34.01 | $31.55 | $33.70 | +3.69% | 8,995,124 |
| Jan 23, 2023 | $32.26 | $32.84 | $31.27 | $32.50 | +1.56% | 7,241,797 |
| Jan 17, 2023 | $32.47 | $32.48 | $30.94 | $32.00 | +0.34% | 4,755,524 |
| Jan 9, 2023 | $30.50 | $32.01 | $30.03 | $31.89 | +7.09% | 7,377,656 |
| Jan 3, 2023 | $29.00 | $29.97 | $28.26 | $29.78 | +3.87% | 5,260,866 |
| Dec 27, 2022 | $28.16 | $29.87 | $27.88 | $28.67 | +2.25% | 4,896,448 |
| Dec 19, 2022 | $27.12 | $29.60 | $27.10 | $28.04 | +3.43% | 15,499,584 |
| Dec 12, 2022 | $32.14 | $33.64 | $26.76 | $27.11 | -15.28% | 17,833,086 |
| Dec 5, 2022 | $32.60 | $36.13 | $31.38 | $32.00 | -3.06% | 106,141 |
| Nov 28, 2022 | $46.15 | $47.52 | $31.00 | $33.01 | -29.10% | 8,860,557 |
| Nov 21, 2022 | $43.97 | $46.82 | $43.60 | $46.56 | +4.11% | 7,163,734 |
| Nov 14, 2022 | $46.23 | $46.97 | $44.36 | $44.72 | -4.44% | 11,192,404 |
| Nov 7, 2022 | $40.54 | $47.38 | $40.41 | $46.80 | +15.70% | 17,590,047 |
| Oct 31, 2022 | $39.87 | $40.99 | $38.19 | $40.45 | +0.65% | 14,619,103 |
| Oct 24, 2022 | $38.45 | $40.83 | $37.17 | $40.19 | +5.07% | 16,717,834 |
| Oct 17, 2022 | $38.77 | $40.40 | $37.10 | $38.25 | +0.92% | 14,918,752 |
| Oct 10, 2022 | $40.64 | $40.79 | $36.93 | $37.90 | -6.23% | 17,235,254 |
| Oct 3, 2022 | $41.69 | $44.33 | $40.17 | $40.42 | -1.15% | 11,047,846 |
| Sep 26, 2022 | $43.47 | $43.97 | $40.25 | $40.89 | -6.67% | 13,103,457 |
| Sep 19, 2022 | $47.50 | $48.44 | $43.48 | $43.81 | -8.79% | 8,343,000 |
| Sep 12, 2022 | $50.68 | $51.45 | $47.54 | $48.03 | -4.51% | 6,247,294 |
| Sep 6, 2022 | $47.62 | $50.42 | $46.53 | $50.30 | +5.74% | 5,358,173 |
| Aug 29, 2022 | $48.88 | $49.71 | $46.62 | $47.57 | -3.27% | 6,810,542 |
| Aug 22, 2022 | $50.69 | $51.70 | $49.13 | $49.18 | -4.78% | 5,967,278 |
| Aug 15, 2022 | $53.18 | $53.57 | $51.17 | $51.65 | -3.85% | 5,337,338 |
| Aug 8, 2022 | $50.20 | $54.08 | $49.67 | $53.72 | +7.76% | 8,954,466 |
| Aug 1, 2022 | $49.50 | $50.27 | $48.82 | $49.85 | +0.40% | 5,783,571 |
| Jul 25, 2022 | $48.15 | $50.10 | $47.04 | $49.65 | +3.44% | 7,605,578 |
| Jul 18, 2022 | $45.39 | $48.56 | $44.89 | $48.00 | +7.26% | 6,865,566 |
| Jul 11, 2022 | $44.96 | $45.32 | $42.21 | $44.75 | -1.52% | 6,634,146 |
| Jul 5, 2022 | $44.18 | $45.92 | $43.55 | $45.44 | +0.93% | 6,046,481 |
| Jun 27, 2022 | $45.82 | $46.47 | $43.65 | $45.02 | -1.38% | 7,015,285 |
| Jun 21, 2022 | $44.15 | $45.82 | $42.86 | $45.65 | +5.26% | 5,655,042 |
| Jun 13, 2022 | $45.55 | $46.47 | $42.89 | $43.37 | -8.09% | 13,597,818 |
| Jun 6, 2022 | $50.85 | $51.47 | $46.98 | $47.19 | -6.07% | 5,031,666 |
| May 31, 2022 | $50.68 | $51.48 | $49.63 | $50.24 | -0.20% | 8,025,311 |
| May 23, 2022 | $47.66 | $50.39 | $45.26 | $50.34 | +6.90% | 7,751,382 |
| May 16, 2022 | $47.75 | $49.41 | $45.15 | $47.09 | -1.30% | 12,411,953 |
| May 9, 2022 | $47.55 | $48.29 | $44.12 | $47.71 | -1.51% | 15,376,683 |
| May 2, 2022 | $49.76 | $51.95 | $47.82 | $48.44 | -2.85% | 10,111,501 |
| Apr 25, 2022 | $51.10 | $52.16 | $49.67 | $49.86 | -3.45% | 8,963,368 |
| Apr 18, 2022 | $54.41 | $56.59 | $51.55 | $51.64 | -5.47% | 6,259,577 |
| Apr 11, 2022 | $55.72 | $55.94 | $53.52 | $54.63 | -2.69% | 4,879,618 |
| Apr 4, 2022 | $57.49 | $59.16 | $55.85 | $56.14 | -1.77% | 7,814,907 |
| Mar 28, 2022 | $56.51 | $58.41 | $56.21 | $57.15 | +0.51% | 5,626,577 |
| Mar 21, 2022 | $55.71 | $56.92 | $55.19 | $56.86 | +1.70% | 5,682,148 |
| Mar 14, 2022 | $53.39 | $57.78 | $51.83 | $55.91 | +4.50% | 7,975,453 |
| Mar 7, 2022 | $53.72 | $54.65 | $51.78 | $53.50 | -0.93% | 8,642,561 |
| Feb 28, 2022 | $53.76 | $55.02 | $52.62 | $54.00 | -1.50% | 7,784,955 |
| Feb 22, 2022 | $54.67 | $54.85 | $50.05 | $54.82 | +3.05% | 7,158,242 |
| Feb 14, 2022 | $58.07 | $58.07 | $52.99 | $53.20 | -8.35% | 11,678,276 |
| Feb 7, 2022 | $54.75 | $62.47 | $54.75 | $58.05 | +6.22% | 15,260,338 |
| Jan 31, 2022 | $52.98 | $56.10 | $52.83 | $54.65 | +2.76% | 10,237,602 |
| Jan 24, 2022 | $52.03 | $55.07 | $50.87 | $53.18 | -0.39% | 12,354,975 |
| Jan 18, 2022 | $56.59 | $56.76 | $53.30 | $53.39 | -6.48% | 7,131,217 |
| Jan 10, 2022 | $56.92 | $59.91 | $55.97 | $57.09 | -0.49% | 7,130,684 |
| Jan 3, 2022 | $60.65 | $61.06 | $56.87 | $57.37 | -4.99% | 8,656,286 |
| Dec 27, 2021 | $59.93 | $61.47 | $59.69 | $60.38 | +0.73% | 4,162,173 |
| Dec 20, 2021 | $56.33 | $60.07 | $55.83 | $59.94 | +4.57% | 4,048,015 |
| Dec 13, 2021 | $58.16 | $59.47 | $56.70 | $57.32 | -1.82% | 7,040,259 |
| Dec 6, 2021 | $56.20 | $59.31 | $56.02 | $58.38 | +5.19% | 5,172,102 |
| Nov 29, 2021 | $58.30 | $58.79 | $54.85 | $55.50 | -3.56% | 9,437,411 |
| Nov 22, 2021 | $59.81 | $60.34 | $56.80 | $57.55 | -3.44% | 4,171,103 |
| Nov 15, 2021 | $60.55 | $61.21 | $58.45 | $59.60 | -1.26% | 6,298,148 |
| Nov 8, 2021 | $61.97 | $62.20 | $58.76 | $60.36 | -1.98% | 7,028,503 |
| Nov 1, 2021 | $60.62 | $61.93 | $59.76 | $61.58 | +1.97% | 6,389,973 |
| Oct 25, 2021 | $60.95 | $61.97 | $60.32 | $60.39 | -1.02% | 8,440,628 |
| Oct 18, 2021 | $58.45 | $61.08 | $58.12 | $61.01 | +3.88% | 5,730,686 |
| Oct 11, 2021 | $56.24 | $58.87 | $56.05 | $58.73 | +4.32% | 5,472,754 |
| Oct 4, 2021 | $54.48 | $56.41 | $53.24 | $56.30 | +3.08% | 6,669,366 |
| Sep 27, 2021 | $55.98 | $56.10 | $53.16 | $54.62 | -2.45% | 12,217,438 |
| Sep 20, 2021 | $52.80 | $56.61 | $51.70 | $55.99 | +3.76% | 12,029,178 |
| Sep 13, 2021 | $55.18 | $56.01 | $53.73 | $53.96 | -2.05% | 7,934,880 |
| Sep 7, 2021 | $56.52 | $56.86 | $55.09 | $55.09 | -3.13% | 5,587,179 |
| Aug 30, 2021 | $57.20 | $57.25 | $55.54 | $56.87 | -0.16% | 9,491,663 |
| Aug 23, 2021 | $56.01 | $57.13 | $55.40 | $56.96 | +2.30% | 8,062,127 |
| Aug 16, 2021 | $56.50 | $56.95 | $54.27 | $55.68 | -1.76% | 14,002,034 |
| Aug 9, 2021 | $56.75 | $57.83 | $54.59 | $56.68 | -0.05% | 15,005,850 |
| Aug 2, 2021 | $54.44 | $56.98 | $53.67 | $56.71 | +5.04% | 14,903,262 |
| Jul 26, 2021 | $51.00 | $54.90 | $50.32 | $53.99 | +5.45% | 22,176,951 |
| Jul 19, 2021 | $48.71 | $52.30 | $47.33 | $51.20 | +3.29% | 24,706,262 |
| Jul 12, 2021 | $51.13 | $51.23 | $49.50 | $49.57 | -3.30% | 14,237,419 |
| Jul 6, 2021 | $51.22 | $51.29 | $49.25 | $51.26 | -0.14% | 11,249,400 |
| Jun 28, 2021 | $51.84 | $52.53 | $50.88 | $51.33 | -1.67% | 13,787,593 |
| Jun 21, 2021 | $49.14 | $52.21 | $48.95 | $52.20 | +6.79% | 13,812,125 |
| Jun 14, 2021 | $49.59 | $50.97 | $48.47 | $48.88 | -1.51% | 17,247,702 |
| Jun 7, 2021 | $50.17 | $50.47 | $49.28 | $49.63 | -0.86% | 8,988,239 |
| Jun 1, 2021 | $50.68 | $50.75 | $49.33 | $50.06 | -0.56% | 8,236,225 |
| May 24, 2021 | $48.86 | $50.51 | $48.82 | $50.34 | +2.97% | 12,382,931 |
| May 17, 2021 | $48.20 | $49.86 | $47.62 | $48.89 | +1.05% | 12,784,252 |
| May 10, 2021 | $46.65 | $48.52 | $44.74 | $48.38 | +4.18% | 13,304,691 |
| May 3, 2021 | $45.80 | $46.73 | $44.67 | $46.44 | +1.89% | 9,631,844 |
| Apr 26, 2021 | $45.63 | $46.42 | $45.10 | $45.58 | +0.55% | 8,887,785 |
| Apr 19, 2021 | $46.24 | $46.69 | $43.96 | $45.33 | -1.69% | 9,619,758 |
| Apr 12, 2021 | $45.47 | $46.59 | $45.25 | $46.11 | +1.27% | 10,215,954 |
| Apr 5, 2021 | $45.25 | $45.69 | $44.86 | $45.53 | +1.74% | 10,215,092 |
| Mar 29, 2021 | $45.22 | $45.81 | $43.96 | $44.75 | -2.01% | 11,817,518 |
| Mar 22, 2021 | $45.15 | $45.88 | $44.52 | $45.67 | +1.15% | 10,122,364 |
| Mar 15, 2021 | $43.54 | $45.78 | $43.00 | $45.15 | +3.67% | 13,547,922 |
| Mar 8, 2021 | $41.80 | $43.56 | $41.45 | $43.55 | +4.66% | 9,810,780 |
| Mar 1, 2021 | $41.14 | $42.16 | $40.30 | $41.61 | +3.12% | 16,628,681 |
| Feb 22, 2021 | $43.11 | $44.24 | $40.35 | $40.35 | -7.13% | 14,119,599 |
| Feb 16, 2021 | $42.95 | $44.12 | $42.95 | $43.45 | +1.16% | 10,331,053 |
| Feb 8, 2021 | $41.17 | $43.51 | $40.66 | $42.95 | +4.99% | 14,040,204 |
| Feb 1, 2021 | $39.15 | $41.48 | $38.94 | $40.91 | +5.33% | 14,376,611 |
| Jan 25, 2021 | $38.35 | $39.85 | $38.02 | $38.84 | +1.01% | 18,627,265 |
| Jan 19, 2021 | $39.10 | $39.38 | $38.10 | $38.45 | -0.75% | 10,778,672 |
| Jan 11, 2021 | $38.69 | $38.99 | $37.92 | $38.74 | -1.22% | 13,581,694 |
| Jan 4, 2021 | $40.91 | $41.63 | $38.53 | $39.22 | -4.97% | 21,265,174 |
| Dec 28, 2020 | $41.28 | $41.94 | $40.79 | $41.27 | +0.88% | 4,940,284 |
| Dec 21, 2020 | $39.32 | $41.01 | $38.83 | $40.91 | +1.64% | 5,132,503 |
| Dec 14, 2020 | $41.90 | $42.11 | $39.81 | $40.25 | -3.38% | 7,937,247 |
| Dec 7, 2020 | $42.32 | $42.54 | $40.95 | $41.66 | -2.07% | 8,680,349 |
| Nov 30, 2020 | $40.98 | $42.60 | $40.17 | $42.54 | +3.45% | 14,627,246 |
| Nov 23, 2020 | $40.75 | $43.14 | $40.29 | $41.12 | +2.14% | 9,684,386 |
| Nov 16, 2020 | $37.99 | $41.71 | $37.86 | $40.26 | +8.28% | 16,310,050 |
| Nov 9, 2020 | $35.88 | $38.33 | $35.57 | $37.18 | +12.33% | 25,538,189 |
| Nov 2, 2020 | $30.28 | $34.12 | $29.72 | $33.10 | +11.15% | 16,197,200 |
| Oct 26, 2020 | $33.68 | $33.71 | $29.09 | $29.78 | -12.18% | 17,540,818 |
| Oct 19, 2020 | $34.53 | $34.63 | $33.33 | $33.91 | +0.50% | 9,612,380 |
| Oct 12, 2020 | $35.06 | $35.38 | $33.28 | $33.74 | -4.09% | 8,338,338 |
| Oct 5, 2020 | $34.18 | $35.83 | $33.79 | $35.18 | +3.96% | 10,340,274 |
| Sep 28, 2020 | $33.24 | $33.90 | $32.66 | $33.84 | +4.16% | 10,316,279 |
| Sep 21, 2020 | $32.62 | $33.28 | $31.30 | $32.49 | -2.90% | 9,002,304 |
| Sep 14, 2020 | $33.25 | $34.37 | $33.03 | $33.46 | +1.33% | 10,099,722 |
| Sep 8, 2020 | $32.91 | $33.16 | $32.29 | $33.02 | -0.75% | 7,266,605 |
| Aug 31, 2020 | $34.75 | $34.92 | $32.89 | $33.27 | -4.51% | 8,666,300 |
| Aug 24, 2020 | $33.99 | $34.92 | $33.50 | $34.84 | +2.92% | 8,622,410 |
| Aug 17, 2020 | $34.19 | $34.94 | $33.22 | $33.85 | +0.62% | 9,462,981 |
| Aug 10, 2020 | $32.45 | $35.15 | $32.31 | $33.64 | +4.08% | 13,955,438 |
| Aug 3, 2020 | $32.45 | $33.00 | $31.31 | $32.32 | -0.03% | 11,444,044 |
| Jul 27, 2020 | $33.32 | $34.10 | $31.89 | $32.33 | -3.49% | 10,813,258 |
| Jul 20, 2020 | $34.45 | $35.07 | $33.31 | $33.50 | -3.10% | 5,610,167 |
| Jul 13, 2020 | $33.00 | $35.13 | $32.78 | $34.57 | +5.30% | 8,258,096 |
| Jul 6, 2020 | $33.33 | $33.59 | $31.65 | $32.83 | +0.27% | 7,011,049 |
| Jun 29, 2020 | $32.62 | $33.69 | $32.06 | $32.74 | +0.71% | 7,181,854 |
| Jun 22, 2020 | $34.01 | $35.08 | $32.04 | $32.51 | -4.55% | 9,931,416 |
| Jun 15, 2020 | $33.16 | $35.64 | $32.73 | $34.06 | -0.23% | 12,079,380 |
| Jun 8, 2020 | $37.13 | $37.73 | $33.21 | $34.14 | -5.85% | 13,288,470 |
| Jun 1, 2020 | $31.52 | $36.71 | $31.42 | $36.26 | +15.63% | 10,676,654 |
| May 26, 2020 | $31.44 | $32.86 | $31.00 | $31.36 | +3.50% | 9,959,909 |
| May 18, 2020 | $30.80 | $31.18 | $29.47 | $30.30 | +1.17% | 13,657,177 |
| May 11, 2020 | $33.00 | $33.91 | $29.66 | $29.95 | -10.33% | 13,198,922 |
| May 4, 2020 | $32.25 | $33.84 | $32.23 | $33.40 | +1.74% | 9,435,381 |
| Apr 27, 2020 | $32.26 | $35.41 | $32.03 | $32.83 | +3.01% | 12,996,620 |
| Apr 20, 2020 | $33.03 | $33.71 | $31.59 | $31.87 | -5.65% | 10,614,419 |
| Apr 13, 2020 | $34.98 | $34.99 | $32.50 | $33.78 | -3.68% | 10,221,734 |
| Apr 6, 2020 | $30.10 | $35.92 | $30.10 | $35.07 | +21.18% | 11,946,975 |
| Mar 30, 2020 | $28.04 | $29.94 | $27.25 | $28.94 | +2.70% | 18,779,985 |
| Mar 23, 2020 | $25.93 | $30.45 | $21.57 | $28.18 | +9.35% | 46,498,642 |
| Mar 16, 2020 | $30.05 | $31.92 | $22.52 | $25.77 | -27.31% | 31,846,493 |
| Mar 9, 2020 | $38.25 | $38.36 | $30.15 | $35.45 | -13.77% | 31,625,804 |
| Mar 2, 2020 | $40.23 | $42.34 | $39.53 | $41.11 | +2.85% | 14,113,270 |
| Feb 24, 2020 | $43.98 | $44.54 | $38.11 | $39.97 | -11.94% | 22,369,159 |
| Feb 18, 2020 | $45.13 | $45.61 | $44.73 | $45.39 | +0.18% | 7,089,131 |
| Feb 10, 2020 | $42.30 | $45.56 | $42.30 | $45.31 | +6.79% | 8,993,914 |
| Feb 3, 2020 | $41.01 | $42.90 | $40.85 | $42.43 | +3.97% | 7,976,546 |
| Jan 27, 2020 | $40.83 | $41.75 | $40.44 | $40.81 | -1.85% | 7,912,177 |
| Jan 21, 2020 | $41.48 | $42.06 | $41.07 | $41.58 | +0.17% | 7,496,605 |
| Jan 13, 2020 | $39.10 | $41.77 | $39.10 | $41.51 | +6.68% | 9,359,750 |
| Jan 6, 2020 | $38.39 | $39.08 | $38.31 | $38.91 | +0.88% | 7,037,533 |
| Dec 30, 2019 | $38.72 | $38.83 | $38.19 | $38.57 | -0.39% | 6,942,618 |
| Dec 23, 2019 | $38.83 | $38.93 | $38.08 | $38.72 | -0.33% | 3,980,912 |
| Dec 16, 2019 | $38.49 | $39.27 | $38.37 | $38.85 | +1.52% | 9,630,497 |
| Dec 9, 2019 | $38.81 | $39.00 | $37.96 | $38.27 | -1.44% | 10,295,149 |
| Dec 2, 2019 | $38.80 | $39.17 | $37.77 | $38.83 | -0.28% | 11,070,356 |
| Nov 25, 2019 | $38.14 | $39.15 | $38.07 | $38.94 | +2.31% | 4,534,101 |
| Nov 18, 2019 | $38.27 | $38.49 | $37.90 | $38.06 | -0.57% | 8,839,196 |
| Nov 11, 2019 | $37.51 | $38.73 | $37.51 | $38.28 | +1.84% | 9,653,124 |
| Nov 4, 2019 | $37.58 | $37.91 | $37.11 | $37.59 | +0.75% | 9,148,878 |
| Oct 28, 2019 | $36.00 | $37.32 | $35.96 | $37.31 | +3.87% | 9,182,311 |
| Oct 21, 2019 | $35.63 | $36.28 | $35.53 | $35.92 | +0.96% | 9,148,407 |
| Oct 14, 2019 | $35.08 | $35.84 | $34.90 | $35.58 | +1.43% | 8,452,500 |
| Oct 7, 2019 | $34.15 | $35.49 | $33.92 | $35.08 | +2.48% | 15,827,906 |
| Sep 30, 2019 | $35.43 | $35.53 | $33.37 | $34.23 | -4.84% | 32,090,320 |
| Sep 23, 2019 | $35.85 | $36.31 | $34.99 | $35.97 | +0.11% | 18,997,904 |
| Sep 16, 2019 | $35.69 | $36.27 | $35.13 | $35.93 | +0.50% | 10,561,847 |
| Sep 9, 2019 | $35.73 | $36.07 | $34.63 | $35.75 | +0.28% | 13,517,200 |
| Sep 3, 2019 | $34.17 | $35.73 | $34.09 | $35.65 | +3.60% | 10,840,493 |
| Aug 26, 2019 | $33.93 | $34.59 | $33.73 | $34.41 | +2.02% | 9,414,523 |
| Aug 19, 2019 | $34.19 | $34.73 | $33.63 | $33.73 | -1.00% | 12,737,674 |
| Aug 12, 2019 | $33.86 | $34.11 | $33.13 | $34.07 | +0.47% | 11,973,970 |
| Aug 5, 2019 | $32.16 | $34.02 | $31.68 | $33.91 | +3.76% | 14,853,433 |
| Jul 29, 2019 | $33.03 | $33.19 | $32.34 | $32.68 | -0.94% | 12,547,239 |
| Jul 22, 2019 | $32.05 | $33.04 | $31.92 | $32.99 | +2.93% | 9,355,043 |
| Jul 15, 2019 | $32.83 | $32.93 | $32.04 | $32.05 | -2.23% | 6,538,632 |
| Jul 8, 2019 | $32.40 | $32.79 | $31.99 | $32.78 | +0.77% | 7,340,455 |
| Jul 1, 2019 | $32.11 | $32.78 | $31.90 | $32.53 | +2.14% | 6,982,190 |
| Jun 24, 2019 | $32.16 | $32.16 | $31.66 | $31.85 | -0.78% | 7,731,360 |
| Jun 17, 2019 | $31.47 | $32.49 | $31.43 | $32.10 | +2.03% | 10,268,347 |
| Jun 10, 2019 | $32.00 | $32.08 | $31.33 | $31.46 | -1.10% | 7,502,282 |
| Jun 3, 2019 | $30.64 | $32.00 | $30.48 | $31.81 | +4.06% | 13,005,769 |
| May 28, 2019 | $31.31 | $31.65 | $30.37 | $30.57 | -1.99% | 9,976,362 |
| May 20, 2019 | $31.41 | $31.50 | $30.75 | $31.19 | -1.30% | 12,919,617 |
| May 13, 2019 | $31.37 | $32.05 | $31.11 | $31.60 | -0.94% | 12,773,299 |
| May 6, 2019 | $31.55 | $32.13 | $30.51 | $31.90 | -0.34% | 12,972,750 |
| Apr 29, 2019 | $32.03 | $32.29 | $31.65 | $32.01 | -0.06% | 8,745,162 |
| Apr 22, 2019 | $32.05 | $32.27 | $31.67 | $32.03 | -0.06% | 8,254,301 |
| Apr 15, 2019 | $31.67 | $32.17 | $31.57 | $32.05 | +1.39% | 8,247,750 |
| Apr 8, 2019 | $31.47 | $31.69 | $31.19 | $31.61 | +0.48% | 10,137,400 |
| Apr 1, 2019 | $31.31 | $31.76 | $31.11 | $31.46 | +1.16% | 10,862,861 |
| Mar 25, 2019 | $30.63 | $31.29 | $30.28 | $31.10 | +1.60% | 12,290,120 |
| Mar 18, 2019 | $30.87 | $31.31 | $30.60 | $30.61 | -0.71% | 12,033,207 |
| Mar 11, 2019 | $30.43 | $31.12 | $30.17 | $30.83 | +1.72% | 25,311,700 |
| Mar 4, 2019 | $30.31 | $30.79 | $30.08 | $30.31 | +0.50% | 7,163,542 |
| Feb 25, 2019 | $29.79 | $30.51 | $29.50 | $30.16 | +1.79% | 7,650,023 |
| Feb 19, 2019 | $29.32 | $29.75 | $29.20 | $29.63 | +1.16% | 6,652,474 |
| Feb 11, 2019 | $29.22 | $29.39 | $28.22 | $29.29 | +0.48% | 10,087,851 |
| Feb 4, 2019 | $28.86 | $29.47 | $28.66 | $29.15 | +1.00% | 6,514,905 |
| Jan 28, 2019 | $27.79 | $28.97 | $27.49 | $28.86 | +2.96% | 8,400,896 |
| Jan 22, 2019 | $27.91 | $28.04 | $27.33 | $28.03 | -0.28% | 5,727,755 |
| Jan 14, 2019 | $27.02 | $28.15 | $26.91 | $28.11 | +3.65% | 5,831,571 |
| Jan 7, 2019 | $26.41 | $27.29 | $26.23 | $27.12 | +3.08% | 8,639,377 |
| Dec 31, 2018 | $25.55 | $26.32 | $24.93 | $26.31 | +3.87% | 9,111,975 |
| Dec 24, 2018 | $24.70 | $25.75 | $24.39 | $25.33 | +1.77% | 8,861,106 |
| Dec 17, 2018 | $27.42 | $27.59 | $24.85 | $24.89 | -9.85% | 13,801,070 |
| Dec 10, 2018 | $27.77 | $28.24 | $27.27 | $27.61 | -0.72% | 9,608,491 |
| Dec 3, 2018 | $29.55 | $29.59 | $27.38 | $27.81 | -4.92% | 9,415,723 |
| Nov 26, 2018 | $28.88 | $29.69 | $28.88 | $29.25 | +2.38% | 7,750,938 |
| Nov 19, 2018 | $29.17 | $43.30 | $28.32 | $28.57 | -2.32% | 7,113,701 |
| Nov 12, 2018 | $28.85 | $29.51 | $28.59 | $29.25 | +1.35% | 10,717,317 |
| Nov 5, 2018 | $27.47 | $29.06 | $27.41 | $28.86 | +5.33% | 7,773,016 |
| Oct 29, 2018 | $27.11 | $27.55 | $26.38 | $27.40 | +2.16% | 7,459,701 |
| Oct 22, 2018 | $27.97 | $28.02 | $26.38 | $26.82 | -3.97% | 8,142,759 |
| Oct 15, 2018 | $27.87 | $28.54 | $27.45 | $27.93 | +0.18% | 6,254,414 |
| Oct 8, 2018 | $28.79 | $28.98 | $27.43 | $27.88 | -3.50% | 11,519,080 |
| Oct 1, 2018 | $29.99 | $30.03 | $28.82 | $28.89 | -2.69% | 10,932,077 |
| Sep 24, 2018 | $29.54 | $29.95 | $29.28 | $29.69 | +0.68% | 6,906,235 |
| Sep 17, 2018 | $28.33 | $29.55 | $28.24 | $29.49 | +4.54% | 9,381,639 |
| Sep 10, 2018 | $28.42 | $28.64 | $27.93 | $28.21 | -0.42% | 5,082,340 |
| Sep 4, 2018 | $28.44 | $28.58 | $28.13 | $28.33 | -0.63% | 5,247,442 |
| Aug 27, 2018 | $28.87 | $29.51 | $28.33 | $28.51 | -1.01% | 5,467,839 |
| Aug 20, 2018 | $29.47 | $29.47 | $28.29 | $28.80 | -1.77% | 6,932,873 |
| Aug 13, 2018 | $28.98 | $29.38 | $28.29 | $29.32 | +1.10% | 8,257,740 |
| Aug 6, 2018 | $27.97 | $29.30 | $27.52 | $29.00 | +3.57% | 7,695,928 |
| Jul 30, 2018 | $27.89 | $28.28 | $27.53 | $28.00 | +0.61% | 4,155,608 |
| Jul 23, 2018 | $27.95 | $28.26 | $27.75 | $27.83 | -0.46% | 3,775,648 |
| Jul 16, 2018 | $27.83 | $28.17 | $27.71 | $27.96 | +0.58% | 3,294,292 |
| Jul 9, 2018 | $27.69 | $28.23 | $27.49 | $27.80 | +0.87% | 4,657,407 |
| Jul 2, 2018 | $26.81 | $27.59 | $26.66 | $27.56 | +1.96% | 4,223,135 |
| Jun 25, 2018 | $27.26 | $27.40 | $26.51 | $27.03 | -1.60% | 7,204,863 |
| Jun 18, 2018 | $27.55 | $28.80 | $27.20 | $27.47 | -0.72% | 5,518,513 |
| Jun 11, 2018 | $27.51 | $28.25 | $27.34 | $27.67 | +0.58% | 5,628,671 |
| Jun 4, 2018 | $26.84 | $27.53 | $26.77 | $27.51 | +3.03% | 3,612,253 |
| May 29, 2018 | $26.70 | $26.95 | $26.34 | $26.70 | -0.85% | 4,336,989 |
| May 21, 2018 | $27.03 | $27.37 | $26.74 | $26.93 | +0.07% | 4,400,050 |
| May 14, 2018 | $27.19 | $27.39 | $26.75 | $26.91 | -0.52% | 5,822,179 |
| May 7, 2018 | $26.53 | $27.47 | $26.21 | $27.05 | +1.96% | 5,946,389 |
| Apr 30, 2018 | $26.42 | $26.64 | $25.92 | $26.53 | +0.61% | 4,923,557 |
| Apr 23, 2018 | $25.77 | $26.41 | $25.39 | $26.37 | +2.49% | 7,019,806 |
| Apr 16, 2018 | $26.21 | $26.36 | $25.69 | $25.73 | -1.30% | 6,061,906 |
| Apr 9, 2018 | $25.83 | $26.63 | $25.68 | $26.07 | +1.44% | 5,599,346 |
| Apr 2, 2018 | $26.02 | $26.16 | $25.50 | $25.70 | -1.15% | 12,889,529 |
| Mar 26, 2018 | $26.16 | $26.31 | $25.73 | $26.00 | +0.81% | 8,374,908 |
| Mar 19, 2018 | $26.63 | $26.91 | $25.76 | $25.79 | -3.48% | 8,793,230 |
| Mar 12, 2018 | $26.87 | $26.99 | $26.29 | $26.72 | -0.26% | 6,947,947 |
| Mar 5, 2018 | $25.69 | $26.91 | $25.68 | $26.79 | +3.36% | 6,939,644 |
| Feb 26, 2018 | $27.00 | $27.08 | $25.35 | $25.92 | -3.82% | 10,674,489 |
| Feb 20, 2018 | $26.81 | $27.17 | $26.73 | $26.95 | +0.37% | 9,516,051 |
| Feb 12, 2018 | $25.81 | $27.08 | $25.59 | $26.85 | +4.31% | 10,113,416 |
| Feb 5, 2018 | $26.51 | $26.59 | $24.81 | $25.74 | -3.63% | 17,970,690 |
| Jan 29, 2018 | $27.82 | $28.01 | $26.70 | $26.71 | -4.02% | 12,036,860 |
| Jan 22, 2018 | $28.45 | $28.67 | $27.73 | $27.83 | -2.35% | 11,019,866 |
| Jan 16, 2018 | $28.61 | $28.78 | $28.37 | $28.50 | 0.00% | 5,484,372 |
| Jan 8, 2018 | $29.12 | $29.32 | $27.56 | $28.50 | -2.06% | 10,251,853 |
| Jan 2, 2018 | $29.03 | $29.37 | $28.46 | $29.10 | +0.24% | 4,945,939 |
| Dec 26, 2017 | $28.60 | $29.20 | $28.56 | $29.03 | +1.47% | 2,785,338 |
| Dec 18, 2017 | $29.31 | $29.55 | $28.42 | $28.61 | -1.72% | 6,163,057 |
| Dec 11, 2017 | $28.91 | $29.46 | $28.79 | $29.11 | +0.73% | 5,369,463 |
| Dec 4, 2017 | $28.33 | $28.99 | $27.79 | $28.90 | +2.74% | 8,090,364 |
| Nov 27, 2017 | $28.01 | $28.15 | $27.48 | $28.13 | +0.79% | 8,017,609 |
| Nov 20, 2017 | $27.71 | $27.97 | $27.49 | $27.91 | +1.09% | 3,443,308 |
| Nov 13, 2017 | $28.12 | $28.39 | $27.11 | $27.61 | -1.43% | 5,842,115 |
| Nov 6, 2017 | $27.69 | $28.23 | $27.69 | $28.01 | +0.76% | 4,369,751 |
| Oct 30, 2017 | $27.90 | $28.15 | $27.63 | $27.80 | -0.25% | 4,822,687 |
| Oct 23, 2017 | $28.61 | $28.67 | $27.54 | $27.87 | -2.52% | 5,368,395 |
| Oct 16, 2017 | $28.36 | $28.77 | $28.23 | $28.59 | +0.85% | 3,428,684 |
| Oct 9, 2017 | $28.00 | $28.43 | $27.91 | $28.35 | +1.29% | 6,942,563 |
| Oct 2, 2017 | $27.56 | $28.28 | $27.56 | $27.99 | +1.67% | 4,787,514 |
| Sep 25, 2017 | $27.05 | $27.71 | $26.64 | $27.53 | +1.62% | 5,396,040 |
| Sep 18, 2017 | $26.35 | $27.29 | $26.33 | $27.09 | +3.04% | 6,110,107 |
| Sep 11, 2017 | $26.17 | $26.61 | $26.03 | $26.29 | +1.00% | 5,941,018 |
| Sep 5, 2017 | $26.18 | $26.20 | $25.73 | $26.03 | -0.69% | 4,685,735 |
| Aug 28, 2017 | $26.39 | $26.57 | $25.75 | $26.21 | -0.53% | 4,951,476 |
| Aug 21, 2017 | $26.07 | $26.44 | $25.88 | $26.35 | +1.00% | 2,878,760 |
| Aug 14, 2017 | $25.61 | $26.19 | $25.50 | $26.09 | +2.35% | 5,064,504 |
| Aug 7, 2017 | $25.78 | $26.10 | $25.28 | $25.49 | -1.16% | 6,827,743 |
| Jul 31, 2017 | $25.88 | $26.09 | $25.60 | $25.79 | -0.04% | 7,356,563 |
| Jul 24, 2017 | $26.49 | $26.54 | $25.49 | $25.80 | -2.46% | 4,903,354 |
| Jul 17, 2017 | $26.30 | $26.63 | $25.93 | $26.45 | +0.53% | 3,659,175 |
| Jul 10, 2017 | $25.93 | $26.41 | $25.70 | $26.31 | +1.47% | 3,779,968 |
| Jul 3, 2017 | $26.29 | $26.35 | $25.56 | $25.93 | -0.80% | 3,767,560 |
| Jun 26, 2017 | $25.91 | $26.73 | $25.91 | $26.14 | +1.20% | 9,297,671 |
| Jun 19, 2017 | $25.55 | $25.98 | $25.35 | $25.83 | +1.18% | 6,145,203 |
| Jun 12, 2017 | $25.49 | $25.62 | $25.08 | $25.53 | +0.35% | 6,033,586 |
| Jun 5, 2017 | $25.39 | $25.67 | $25.08 | $25.44 | +0.55% | 5,767,564 |
| May 30, 2017 | $25.27 | $25.56 | $25.02 | $25.30 | -0.24% | 4,246,812 |
| May 22, 2017 | $25.17 | $25.55 | $24.96 | $25.36 | +1.44% | 5,749,259 |
| May 15, 2017 | $25.71 | $25.99 | $24.21 | $25.00 | -2.15% | 9,719,940 |
| May 8, 2017 | $25.20 | $25.77 | $24.45 | $25.55 | +1.55% | 14,136,490 |
| May 1, 2017 | $24.71 | $25.26 | $24.61 | $25.16 | +2.15% | 6,203,484 |
| Apr 24, 2017 | $24.41 | $24.75 | $24.29 | $24.63 | +1.99% | 7,269,852 |
| Apr 17, 2017 | $24.32 | $24.71 | $24.05 | $24.15 | -0.33% | 6,696,684 |
| Apr 10, 2017 | $24.56 | $24.77 | $24.19 | $24.23 | -1.22% | 4,871,518 |
| Apr 3, 2017 | $24.28 | $24.71 | $23.80 | $24.53 | +0.90% | 9,612,860 |
| Mar 27, 2017 | $23.76 | $24.67 | $23.70 | $24.31 | +1.42% | 6,530,659 |
| Mar 20, 2017 | $24.19 | $24.36 | $23.53 | $23.97 | -1.11% | 5,792,390 |
| Mar 13, 2017 | $24.19 | $24.73 | $24.11 | $24.24 | +0.54% | 5,448,322 |
| Mar 6, 2017 | $23.99 | $24.33 | $23.76 | $24.11 | -0.08% | 6,237,256 |
| Feb 27, 2017 | $24.19 | $24.47 | $23.87 | $24.13 | -0.41% | 9,425,205 |
| Feb 21, 2017 | $24.82 | $25.01 | $24.05 | $24.23 | -2.73% | 9,280,812 |
| Feb 13, 2017 | $24.35 | $24.94 | $24.17 | $24.91 | +2.30% | 9,378,911 |
| Feb 6, 2017 | $23.33 | $24.82 | $23.18 | $24.35 | +4.37% | 10,753,937 |
| Jan 30, 2017 | $23.11 | $23.42 | $22.73 | $23.33 | +0.39% | 8,382,029 |
| Jan 23, 2017 | $22.99 | $23.36 | $22.89 | $23.24 | +0.96% | 7,065,430 |
| Jan 17, 2017 | $22.77 | $23.02 | $22.34 | $23.02 | +1.14% | 5,640,825 |
| Jan 9, 2017 | $22.27 | $22.80 | $21.91 | $22.76 | +2.48% | 7,125,122 |
| Jan 3, 2017 | $22.07 | $22.45 | $21.91 | $22.21 | +0.91% | 5,687,466 |
| Dec 27, 2016 | $21.95 | $22.12 | $21.77 | $22.01 | +0.09% | 3,227,805 |
| Dec 19, 2016 | $22.33 | $22.53 | $21.94 | $21.99 | -1.39% | 6,214,560 |
| Dec 12, 2016 | $22.18 | $22.87 | $22.00 | $22.30 | +0.77% | 9,171,826 |
| Dec 5, 2016 | $21.87 | $22.31 | $21.70 | $22.13 | +2.03% | 8,438,626 |
| Nov 28, 2016 | $22.52 | $22.59 | $21.61 | $21.69 | -3.04% | 7,984,238 |
| Nov 21, 2016 | $22.61 | $22.65 | $22.11 | $22.37 | -0.45% | 3,996,739 |
| Nov 14, 2016 | $21.85 | $22.51 | $21.36 | $22.47 | – | 14,399,961 |
Seasonality
BAM 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 | 2.4% | -0.1% | -2.6% | 2.3% | 0.7% | -0.2% | 5.9% | 1.6% | -1.6% | -0.2% | 10.1% | -3.3% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -5.1% | -5.0% | -4.9% | 8.0% | 2.3% | -7.7% | 7.9% | 7.4% | -13.4% | 8.3% | ||
| 2025 | 10.4% | -4.7% | -14.4% | 10.1% | 6.0% | -1.5% | 11.6% | -1.7% | -5.4% | -5.1% | -1.6% | -0.7% |
| 2024 | 0.0% | 2.3% | 3.1% | -9.1% | 3.7% | -3.0% | 14.7% | -5.7% | 16.0% | 12.2% | 8.5% | -5.2% |
| 2023 | 13.9% | 4.0% | -2.7% | 2.5% | -8.1% | 6.9% | 3.3% | 3.4% | -3.5% | -14.0% | 23.3% | 14.7% |
| 2022 | -8.7% | -0.8% | 3.5% | -11.9% | 1.5% | -12.1% | 11.6% | -3.1% | -15.0% | -3.1% | 19.0% | -39.2% |
| 2021 | -5.9% | 3.9% | 10.3% | 2.4% | 10.4% | 1.3% | 5.9% | 2.9% | -3.7% | 12.9% | -7.0% | 7.5% |
| 2020 | 5.9% | -2.1% | -26.2% | 14.6% | -7.3% | 4.9% | -1.7% | 4.4% | -2.0% | -9.9% | 36.0% | 1.9% |
| 2019 | 12.2% | 4.9% | 3.3% | 3.3% | -4.9% | 4.2% | 2.6% | 5.3% | 2.8% | 4.1% | 5.7% | -1.1% |
| 2018 | -3.9% | -7.5% | 0.7% | 1.7% | 0.5% | 1.8% | 4.0% | 1.4% | 4.1% | -8.5% | 7.7% | -12.6% |
| 2017 | 4.7% | 4.4% | 1.0% | 1.3% | 2.5% | 3.5% | -0.8% | 1.7% | 4.4% | 1.6% | -1.0% | 4.9% |