Brinks Co (BCO) stock
BCONYSEArrangement of Transportation of Freight & CargoFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 17/3019% below fair value
$102.71+0.52 (+0.51%)
Close on Oct 30, 2026Market cap $4.23BP/E 23.7Yield 0.98%
Price history
Brinks share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$102.71
+0.51% on the day
52-week range
$91.05 – $136.37
-24.7% from the high
Change over 52 weeks
-8.1%
From $111.74 on Oct 30, 2025
Average volume
498,640
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $111.35 | $112.46 | $98.44 | $102.71 | -7.69% | 2,617,813 |
| Oct 19, 2026 | $103.93 | $114.56 | $102.39 | $111.27 | +6.22% | 2,730,453 |
| Oct 12, 2026 | $103.04 | $106.69 | $100.87 | $104.75 | +1.31% | 2,456,326 |
| Oct 5, 2026 | $102.76 | $104.20 | $100.41 | $103.40 | +1.57% | 1,920,522 |
| Sep 28, 2026 | $107.79 | $107.85 | $97.75 | $101.80 | -4.70% | 2,447,496 |
| Sep 21, 2026 | $106.41 | $109.18 | $104.40 | $106.82 | +0.66% | 1,676,189 |
| Sep 14, 2026 | $111.91 | $113.89 | $105.28 | $106.12 | -5.23% | 2,873,785 |
| Sep 8, 2026 | $108.05 | $112.48 | $103.99 | $111.98 | +2.86% | 1,755,553 |
| Aug 31, 2026 | $110.80 | $111.13 | $104.98 | $108.87 | -1.89% | 1,976,698 |
| Aug 24, 2026 | $111.98 | $113.39 | $108.98 | $110.97 | -0.41% | 1,534,471 |
| Aug 17, 2026 | $113.56 | $116.63 | $107.75 | $111.43 | -2.49% | 2,003,006 |
| Aug 10, 2026 | $111.06 | $116.12 | $108.98 | $114.27 | +1.85% | 2,211,469 |
| Aug 3, 2026 | $119.13 | $121.25 | $110.73 | $112.19 | -5.28% | 2,937,217 |
| Jul 27, 2026 | $119.93 | $123.73 | $114.12 | $118.45 | -2.91% | 3,586,652 |
| Jul 20, 2026 | $120.12 | $124.32 | $118.56 | $122.00 | +1.57% | 2,838,201 |
| Jul 13, 2026 | $105.14 | $120.48 | $105.00 | $120.12 | +15.23% | 2,876,731 |
| Jul 6, 2026 | $101.40 | $106.98 | $101.27 | $104.24 | +2.70% | 2,183,023 |
| Jun 29, 2026 | $93.91 | $101.99 | $91.05 | $101.50 | +7.88% | 2,731,663 |
| Jun 22, 2026 | $96.89 | $98.79 | $92.94 | $94.09 | -3.67% | 2,791,721 |
| Jun 15, 2026 | $103.80 | $104.00 | $96.56 | $97.67 | -4.19% | 1,983,472 |
| Jun 8, 2026 | $101.00 | $105.10 | $99.30 | $101.94 | +0.94% | 1,931,267 |
| Jun 1, 2026 | $102.52 | $103.98 | $99.68 | $100.99 | -2.91% | 1,946,385 |
| May 26, 2026 | $104.90 | $108.57 | $101.00 | $104.02 | -0.70% | 1,467,124 |
| May 18, 2026 | $103.74 | $106.88 | $101.00 | $104.75 | +0.94% | 1,992,694 |
| May 11, 2026 | $106.95 | $107.89 | $99.09 | $103.77 | -3.22% | 3,352,683 |
| May 4, 2026 | $106.52 | $111.51 | $103.03 | $107.22 | -0.28% | 2,586,013 |
| Apr 27, 2026 | $109.75 | $109.97 | $105.15 | $107.52 | -2.31% | 1,521,567 |
| Apr 20, 2026 | $113.87 | $115.63 | $109.02 | $110.06 | -3.78% | 1,980,757 |
| Apr 13, 2026 | $104.99 | $116.59 | $104.65 | $114.38 | +8.40% | 2,685,836 |
| Apr 6, 2026 | $103.82 | $107.49 | $101.60 | $105.52 | +2.13% | 2,066,047 |
| Mar 30, 2026 | $101.82 | $105.52 | $99.42 | $103.32 | +2.53% | 2,157,033 |
| Mar 23, 2026 | $100.75 | $103.12 | $98.91 | $100.77 | +3.16% | 2,381,435 |
| Mar 16, 2026 | $108.69 | $108.93 | $96.49 | $97.68 | -8.77% | 3,287,398 |
| Mar 9, 2026 | $115.90 | $115.90 | $106.12 | $107.07 | -9.00% | 2,459,025 |
| Mar 2, 2026 | $113.50 | $127.88 | $113.27 | $117.66 | +0.76% | 4,447,586 |
| Feb 23, 2026 | $130.23 | $136.37 | $107.87 | $116.77 | -10.52% | 4,664,887 |
| Feb 17, 2026 | $130.90 | $132.04 | $128.27 | $130.50 | -0.15% | 1,171,495 |
| Feb 9, 2026 | $131.20 | $133.62 | $128.16 | $130.69 | -0.17% | 1,234,375 |
| Feb 2, 2026 | $126.70 | $132.93 | $124.13 | $130.91 | +3.05% | 1,359,985 |
| Jan 26, 2026 | $125.26 | $127.48 | $123.28 | $127.04 | +1.27% | 906,913 |
| Jan 20, 2026 | $123.99 | $126.87 | $122.59 | $125.45 | -0.21% | 812,701 |
| Jan 12, 2026 | $125.38 | $126.35 | $121.70 | $125.72 | -0.95% | 1,284,975 |
| Jan 5, 2026 | $115.91 | $127.19 | $115.91 | $126.93 | +8.99% | 1,279,302 |
| Dec 29, 2025 | $119.67 | $120.11 | $115.21 | $116.46 | -2.65% | 779,637 |
| Dec 22, 2025 | $118.35 | $120.33 | $117.90 | $119.63 | +0.57% | 668,245 |
| Dec 15, 2025 | $121.01 | $122.42 | $118.13 | $118.95 | -0.42% | 2,111,075 |
| Dec 8, 2025 | $116.95 | $122.50 | $113.49 | $119.45 | +2.37% | 1,459,609 |
| Dec 1, 2025 | $111.50 | $118.31 | $111.50 | $116.69 | +3.88% | 1,221,827 |
| Nov 24, 2025 | $110.08 | $114.03 | $108.80 | $112.33 | +1.73% | 792,651 |
| Nov 17, 2025 | $111.79 | $114.09 | $107.49 | $110.42 | -0.84% | 1,361,036 |
| Nov 10, 2025 | $114.09 | $116.59 | $110.31 | $111.35 | -1.22% | 1,289,940 |
| Nov 3, 2025 | $110.38 | $116.00 | $105.22 | $112.72 | +1.40% | 1,763,246 |
| Oct 27, 2025 | $115.43 | $116.75 | $109.98 | $111.16 | -3.64% | 975,647 |
| Oct 20, 2025 | $111.82 | $117.42 | $111.55 | $115.36 | +3.38% | 882,068 |
| Oct 13, 2025 | $111.30 | $113.27 | $109.72 | $111.59 | +1.09% | 933,693 |
| Oct 6, 2025 | $115.37 | $116.21 | $110.08 | $110.39 | -3.87% | 855,393 |
| Sep 29, 2025 | $117.70 | $118.60 | $114.75 | $114.83 | -1.85% | 954,826 |
| Sep 22, 2025 | $114.20 | $117.59 | $113.67 | $117.00 | +2.66% | 1,052,557 |
| Sep 15, 2025 | $116.25 | $117.99 | $113.13 | $113.97 | -1.62% | 1,969,393 |
| Sep 8, 2025 | $115.00 | $117.65 | $113.91 | $115.85 | +0.97% | 1,187,327 |
| Sep 2, 2025 | $110.88 | $115.26 | $110.87 | $114.74 | +2.41% | 1,505,443 |
| Aug 25, 2025 | $112.84 | $114.00 | $110.64 | $112.04 | -1.01% | 1,293,505 |
| Aug 18, 2025 | $110.73 | $113.66 | $109.27 | $113.18 | +2.68% | 1,553,726 |
| Aug 11, 2025 | $105.30 | $115.00 | $105.08 | $110.23 | +4.49% | 2,173,805 |
| Aug 4, 2025 | $84.99 | $105.64 | $84.99 | $105.49 | +23.83% | 2,792,850 |
| Jul 28, 2025 | $91.49 | $92.65 | $85.06 | $85.19 | -7.17% | 1,282,178 |
| Jul 21, 2025 | $93.89 | $94.55 | $91.18 | $91.77 | -1.75% | 907,229 |
| Jul 14, 2025 | $92.69 | $94.76 | $90.92 | $93.40 | +0.35% | 904,646 |
| Jul 7, 2025 | $94.37 | $95.86 | $92.90 | $93.07 | -1.47% | 1,040,957 |
| Jun 30, 2025 | $89.32 | $94.77 | $88.22 | $94.46 | +6.02% | 1,039,571 |
| Jun 23, 2025 | $85.85 | $90.24 | $84.66 | $89.10 | +3.48% | 1,755,355 |
| Jun 16, 2025 | $84.94 | $88.14 | $84.38 | $86.10 | +2.16% | 2,108,558 |
| Jun 9, 2025 | $84.44 | $86.36 | $83.35 | $84.28 | +0.45% | 1,587,655 |
| Jun 2, 2025 | $81.31 | $84.70 | $80.10 | $83.90 | +2.24% | 1,607,307 |
| May 26, 2025 | $81.85 | $84.70 | $81.58 | $82.06 | -0.38% | 1,624,208 |
| May 19, 2025 | $86.63 | $87.13 | $81.59 | $82.37 | -6.26% | 1,487,310 |
| May 12, 2025 | $95.00 | $95.67 | $86.38 | $87.87 | -5.07% | 2,879,202 |
| May 5, 2025 | $90.94 | $94.50 | $90.20 | $92.56 | +1.24% | 1,536,812 |
| Apr 28, 2025 | $89.11 | $91.95 | $87.36 | $91.43 | +2.21% | 1,523,924 |
| Apr 21, 2025 | $87.14 | $93.43 | $86.24 | $89.45 | +2.18% | 1,642,418 |
| Apr 14, 2025 | $87.47 | $88.35 | $85.23 | $87.54 | +1.32% | 810,703 |
| Apr 7, 2025 | $82.03 | $89.08 | $80.21 | $86.40 | +2.38% | 3,196,622 |
| Mar 31, 2025 | $86.29 | $90.77 | $82.79 | $84.39 | -3.19% | 1,998,128 |
| Mar 24, 2025 | $85.42 | $88.56 | $85.18 | $87.17 | +3.98% | 1,288,654 |
| Mar 17, 2025 | $85.75 | $87.67 | $82.78 | $83.83 | -2.20% | 2,155,967 |
| Mar 10, 2025 | $88.31 | $90.35 | $83.38 | $85.72 | -4.09% | 1,601,872 |
| Mar 3, 2025 | $94.08 | $94.27 | $84.65 | $89.38 | -4.96% | 1,434,406 |
| Feb 24, 2025 | $92.55 | $99.90 | $91.26 | $94.04 | +2.62% | 2,001,270 |
| Feb 18, 2025 | $93.56 | $94.89 | $90.45 | $91.64 | -2.10% | 1,104,267 |
| Feb 10, 2025 | $91.85 | $95.96 | $91.14 | $93.61 | +2.41% | 871,815 |
| Feb 3, 2025 | $91.22 | $93.70 | $89.41 | $91.41 | -2.06% | 1,175,909 |
| Jan 27, 2025 | $93.18 | $96.82 | $92.51 | $93.33 | -0.02% | 1,049,365 |
| Jan 21, 2025 | $93.54 | $94.92 | $91.03 | $93.35 | +0.74% | 711,142 |
| Jan 13, 2025 | $89.30 | $94.44 | $89.19 | $92.66 | +2.85% | 992,393 |
| Jan 6, 2025 | $93.30 | $93.74 | $89.76 | $90.09 | -3.35% | 942,034 |
| Dec 30, 2024 | $91.16 | $93.82 | $90.40 | $93.21 | +1.65% | 679,377 |
| Dec 23, 2024 | $89.92 | $92.39 | $88.99 | $91.70 | +1.49% | 568,866 |
| Dec 16, 2024 | $94.49 | $97.22 | $88.71 | $90.35 | -4.51% | 2,389,632 |
| Dec 9, 2024 | $95.03 | $96.63 | $93.96 | $94.62 | -0.01% | 1,147,190 |
| Dec 2, 2024 | $96.89 | $97.96 | $93.48 | $94.63 | -2.15% | 1,328,260 |
| Nov 25, 2024 | $97.42 | $100.51 | $95.68 | $96.71 | +0.17% | 1,108,452 |
| Nov 18, 2024 | $91.77 | $97.01 | $90.49 | $96.55 | +5.62% | 1,446,875 |
| Nov 11, 2024 | $100.14 | $102.34 | $91.06 | $91.41 | -8.20% | 1,875,121 |
| Nov 4, 2024 | $102.80 | $105.30 | $94.63 | $99.57 | -3.74% | 2,505,460 |
| Oct 28, 2024 | $102.40 | $105.68 | $102.40 | $103.44 | +1.81% | 946,069 |
| Oct 21, 2024 | $110.70 | $111.09 | $101.17 | $101.60 | -8.05% | 1,442,199 |
| Oct 14, 2024 | $111.69 | $114.55 | $110.10 | $110.50 | -0.83% | 984,686 |
| Oct 7, 2024 | $109.00 | $112.34 | $108.14 | $111.42 | -0.06% | 1,031,395 |
| Sep 30, 2024 | $113.79 | $115.91 | $107.90 | $111.49 | -2.50% | 1,524,953 |
| Sep 23, 2024 | $113.49 | $115.13 | $110.52 | $114.35 | +1.26% | 1,304,751 |
| Sep 16, 2024 | $111.59 | $113.40 | $109.98 | $112.93 | +1.67% | 1,938,735 |
| Sep 9, 2024 | $106.04 | $111.67 | $102.81 | $111.07 | +5.08% | 1,360,395 |
| Sep 3, 2024 | $109.74 | $110.78 | $105.31 | $105.70 | -4.71% | 732,751 |
| Aug 26, 2024 | $109.87 | $110.96 | $107.62 | $110.93 | +1.57% | 1,188,550 |
| Aug 19, 2024 | $101.71 | $109.75 | $101.59 | $109.22 | +7.75% | 1,473,821 |
| Aug 12, 2024 | $95.90 | $102.28 | $93.77 | $101.36 | +5.61% | 1,660,142 |
| Aug 5, 2024 | $97.62 | $104.02 | $92.83 | $95.98 | -5.93% | 2,432,110 |
| Jul 29, 2024 | $109.17 | $113.63 | $101.59 | $102.03 | -6.27% | 1,868,813 |
| Jul 22, 2024 | $106.13 | $109.48 | $105.25 | $108.86 | +3.34% | 1,410,820 |
| Jul 15, 2024 | $104.67 | $107.84 | $103.59 | $105.34 | +1.21% | 1,465,800 |
| Jul 8, 2024 | $103.14 | $106.39 | $100.71 | $104.08 | +1.71% | 985,422 |
| Jul 1, 2024 | $103.04 | $103.39 | $99.87 | $102.33 | -0.07% | 621,994 |
| Jun 24, 2024 | $103.23 | $105.50 | $101.60 | $102.40 | -0.37% | 1,988,124 |
| Jun 17, 2024 | $97.46 | $104.00 | $96.88 | $102.78 | +4.87% | 1,634,087 |
| Jun 10, 2024 | $100.60 | $104.74 | $97.42 | $98.01 | -3.63% | 1,539,647 |
| Jun 3, 2024 | $103.46 | $104.01 | $100.66 | $101.70 | -1.49% | 973,226 |
| May 28, 2024 | $101.64 | $103.50 | $100.16 | $103.24 | +1.91% | 888,475 |
| May 20, 2024 | $96.88 | $101.60 | $96.60 | $101.31 | +4.44% | 1,301,775 |
| May 13, 2024 | $97.28 | $98.99 | $96.06 | $97.00 | +0.33% | 1,298,283 |
| May 6, 2024 | $91.49 | $98.31 | $90.46 | $96.68 | +6.73% | 1,813,141 |
| Apr 29, 2024 | $89.12 | $91.45 | $87.00 | $90.58 | +2.08% | 1,306,592 |
| Apr 22, 2024 | $87.83 | $89.72 | $86.95 | $88.73 | +1.94% | 906,107 |
| Apr 15, 2024 | $87.55 | $88.39 | $85.04 | $87.04 | +0.08% | 847,391 |
| Apr 8, 2024 | $89.03 | $90.41 | $86.35 | $86.97 | -1.83% | 723,511 |
| Apr 1, 2024 | $92.32 | $92.47 | $87.96 | $88.59 | -4.10% | 985,595 |
| Mar 25, 2024 | $87.48 | $93.25 | $86.92 | $92.38 | +5.71% | 1,021,523 |
| Mar 18, 2024 | $84.48 | $88.45 | $83.85 | $87.39 | +3.42% | 959,360 |
| Mar 11, 2024 | $83.64 | $85.83 | $82.94 | $84.50 | +0.37% | 1,220,475 |
| Mar 4, 2024 | $82.29 | $85.49 | $82.02 | $84.19 | +2.14% | 986,691 |
| Feb 26, 2024 | $81.56 | $86.73 | $79.20 | $82.43 | +0.52% | 1,518,067 |
| Feb 20, 2024 | $79.90 | $82.62 | $79.90 | $82.00 | +1.28% | 1,237,186 |
| Feb 12, 2024 | $82.62 | $83.18 | $79.19 | $80.96 | -1.93% | 1,035,351 |
| Feb 5, 2024 | $79.72 | $82.73 | $79.03 | $82.55 | +2.60% | 964,273 |
| Jan 29, 2024 | $82.63 | $83.06 | $79.32 | $80.46 | -2.53% | 982,885 |
| Jan 22, 2024 | $82.86 | $84.72 | $81.36 | $82.55 | +0.82% | 888,170 |
| Jan 16, 2024 | $80.40 | $82.08 | $79.17 | $81.88 | +0.81% | 659,366 |
| Jan 8, 2024 | $82.91 | $84.04 | $80.52 | $81.22 | -1.53% | 909,192 |
| Jan 2, 2024 | $87.63 | $88.06 | $82.33 | $82.48 | -6.22% | 829,915 |
| Dec 26, 2023 | $88.06 | $90.13 | $87.85 | $87.95 | -0.03% | 657,800 |
| Dec 18, 2023 | $87.83 | $89.73 | $85.91 | $87.98 | +1.41% | 1,485,783 |
| Dec 11, 2023 | $85.05 | $88.95 | $84.00 | $86.76 | +3.00% | 1,861,453 |
| Dec 4, 2023 | $81.92 | $85.51 | $81.92 | $84.23 | +2.31% | 1,353,711 |
| Nov 27, 2023 | $77.99 | $82.57 | $77.84 | $82.33 | +4.77% | 1,110,801 |
| Nov 20, 2023 | $77.39 | $78.82 | $76.93 | $78.58 | +1.46% | 628,196 |
| Nov 13, 2023 | $73.98 | $78.27 | $73.10 | $77.45 | +4.48% | 1,160,950 |
| Nov 6, 2023 | $70.58 | $77.00 | $69.92 | $74.13 | +4.54% | 1,572,139 |
| Oct 30, 2023 | $66.43 | $71.74 | $65.97 | $70.91 | +7.91% | 918,228 |
| Oct 23, 2023 | $67.65 | $69.52 | $64.97 | $65.71 | -2.75% | 1,098,724 |
| Oct 16, 2023 | $71.94 | $72.81 | $67.24 | $67.57 | -3.99% | 1,072,111 |
| Oct 9, 2023 | $72.08 | $75.45 | $64.15 | $70.38 | -3.23% | 2,667,593 |
| Oct 2, 2023 | $72.40 | $73.16 | $70.78 | $72.73 | +0.12% | 951,836 |
| Sep 25, 2023 | $72.09 | $74.49 | $69.63 | $72.64 | +0.06% | 1,029,873 |
| Sep 18, 2023 | $76.75 | $77.17 | $72.39 | $72.60 | -5.10% | 795,518 |
| Sep 11, 2023 | $76.26 | $77.47 | $75.35 | $76.50 | +0.91% | 1,365,234 |
| Sep 5, 2023 | $75.88 | $76.27 | $74.04 | $75.81 | -1.10% | 765,668 |
| Aug 28, 2023 | $74.90 | $77.46 | $74.80 | $76.65 | +2.51% | 993,418 |
| Aug 21, 2023 | $73.31 | $75.25 | $72.30 | $74.77 | +2.01% | 873,388 |
| Aug 14, 2023 | $71.51 | $73.80 | $71.21 | $73.30 | +1.86% | 883,963 |
| Aug 7, 2023 | $73.09 | $74.69 | $65.76 | $71.96 | -1.41% | 1,597,918 |
| Jul 31, 2023 | $71.80 | $73.76 | $71.67 | $72.99 | +1.64% | 859,364 |
| Jul 24, 2023 | $67.39 | $72.00 | $66.66 | $71.81 | +6.72% | 976,026 |
| Jul 17, 2023 | $66.74 | $69.14 | $66.74 | $67.29 | +0.15% | 949,860 |
| Jul 10, 2023 | $65.43 | $67.87 | $65.11 | $67.19 | +2.13% | 902,410 |
| Jul 3, 2023 | $67.37 | $69.36 | $63.79 | $65.79 | -3.01% | 994,992 |
| Jun 26, 2023 | $67.91 | $70.61 | $67.80 | $67.83 | -0.50% | 980,865 |
| Jun 20, 2023 | $72.19 | $72.33 | $68.10 | $68.17 | -6.13% | 1,040,329 |
| Jun 12, 2023 | $71.81 | $73.39 | $71.25 | $72.62 | +1.18% | 1,097,894 |
| Jun 5, 2023 | $68.87 | $72.89 | $67.94 | $71.77 | +2.94% | 1,142,245 |
| May 30, 2023 | $68.37 | $69.79 | $65.46 | $69.72 | +2.05% | 616,287 |
| May 22, 2023 | $67.51 | $69.48 | $65.59 | $68.32 | +1.44% | 712,607 |
| May 15, 2023 | $65.34 | $68.82 | $64.59 | $67.35 | +3.25% | 939,210 |
| May 8, 2023 | $63.66 | $68.00 | $62.13 | $65.23 | +3.07% | 1,032,426 |
| May 1, 2023 | $62.86 | $64.02 | $59.46 | $63.29 | +0.70% | 1,070,331 |
| Apr 24, 2023 | $64.91 | $65.42 | $61.69 | $62.85 | -3.50% | 1,005,433 |
| Apr 17, 2023 | $65.49 | $66.63 | $64.15 | $65.13 | +0.08% | 690,232 |
| Apr 10, 2023 | $64.19 | $66.87 | $64.19 | $65.08 | +0.77% | 771,815 |
| Apr 3, 2023 | $66.80 | $67.20 | $63.61 | $64.58 | -3.32% | 624,118 |
| Mar 27, 2023 | $64.99 | $67.11 | $63.67 | $66.80 | +4.11% | 985,827 |
| Mar 20, 2023 | $61.36 | $64.16 | $60.22 | $64.16 | +5.70% | 1,131,953 |
| Mar 13, 2023 | $63.23 | $64.71 | $60.45 | $60.70 | -5.44% | 1,367,262 |
| Mar 6, 2023 | $67.79 | $68.32 | $63.94 | $64.19 | -5.46% | 964,773 |
| Feb 27, 2023 | $66.43 | $67.96 | $64.38 | $67.90 | +3.36% | 828,030 |
| Feb 21, 2023 | $63.13 | $70.05 | $61.76 | $65.69 | +2.70% | 1,084,211 |
| Feb 13, 2023 | $62.71 | $64.22 | $62.48 | $63.96 | +1.94% | 788,181 |
| Feb 6, 2023 | $64.79 | $65.37 | $61.82 | $62.74 | -3.49% | 658,944 |
| Jan 30, 2023 | $62.90 | $66.79 | $62.69 | $65.01 | +2.38% | 1,007,170 |
| Jan 23, 2023 | $63.04 | $64.27 | $61.75 | $63.50 | +0.70% | 653,703 |
| Jan 17, 2023 | $62.78 | $64.24 | $61.22 | $63.06 | +0.70% | 1,076,278 |
| Jan 9, 2023 | $58.22 | $62.73 | $57.37 | $62.62 | +8.08% | 1,035,300 |
| Jan 3, 2023 | $54.19 | $58.05 | $53.88 | $57.94 | +7.88% | 722,848 |
| Dec 27, 2022 | $54.18 | $54.57 | $53.15 | $53.71 | -0.76% | 604,678 |
| Dec 19, 2022 | $55.49 | $55.62 | $52.63 | $54.12 | -2.70% | 1,283,424 |
| Dec 12, 2022 | $57.59 | $59.65 | $54.67 | $55.62 | -3.30% | 2,212,650 |
| Dec 5, 2022 | $58.61 | $59.30 | $56.21 | $57.52 | -2.99% | 840,769 |
| Nov 28, 2022 | $60.32 | $60.42 | $58.16 | $59.29 | -2.36% | 1,050,174 |
| Nov 21, 2022 | $59.83 | $61.51 | $59.83 | $60.72 | +0.95% | 386,004 |
| Nov 14, 2022 | $60.66 | $62.81 | $58.41 | $60.15 | -1.65% | 934,075 |
| Nov 7, 2022 | $59.27 | $64.33 | $58.58 | $61.16 | +3.45% | 1,349,569 |
| Oct 31, 2022 | $58.00 | $60.81 | $56.92 | $59.12 | +1.03% | 1,175,519 |
| Oct 24, 2022 | $59.65 | $61.70 | $55.48 | $58.52 | -1.83% | 1,733,410 |
| Oct 17, 2022 | $57.13 | $59.61 | $56.43 | $59.61 | +6.50% | 1,615,984 |
| Oct 10, 2022 | $56.51 | $57.58 | $54.99 | $55.97 | -0.12% | 1,447,689 |
| Oct 3, 2022 | $49.27 | $56.69 | $48.49 | $56.04 | +15.69% | 1,381,773 |
| Sep 26, 2022 | $51.54 | $52.24 | $48.38 | $48.44 | -6.31% | 1,791,350 |
| Sep 19, 2022 | $52.49 | $53.76 | $50.15 | $51.70 | -2.91% | 1,142,004 |
| Sep 12, 2022 | $55.68 | $56.74 | $52.12 | $53.25 | -4.30% | 1,110,761 |
| Sep 6, 2022 | $55.15 | $55.71 | $52.69 | $55.64 | +1.31% | 703,660 |
| Aug 29, 2022 | $55.67 | $56.48 | $54.61 | $54.92 | -2.33% | 1,234,186 |
| Aug 22, 2022 | $57.23 | $58.22 | $55.83 | $56.23 | -2.97% | 861,182 |
| Aug 15, 2022 | $58.76 | $59.90 | $57.49 | $57.95 | -1.78% | 1,223,947 |
| Aug 8, 2022 | $57.29 | $59.10 | $55.90 | $59.00 | +3.82% | 1,825,211 |
| Aug 1, 2022 | $56.46 | $58.21 | $54.80 | $56.83 | -0.19% | 1,311,514 |
| Jul 25, 2022 | $54.96 | $58.27 | $54.50 | $56.94 | +3.96% | 1,339,398 |
| Jul 18, 2022 | $56.89 | $57.36 | $53.99 | $54.77 | -2.80% | 1,563,596 |
| Jul 11, 2022 | $59.14 | $59.40 | $54.09 | $56.35 | -5.23% | 1,079,375 |
| Jul 5, 2022 | $58.96 | $61.29 | $58.15 | $59.46 | -1.29% | 876,417 |
| Jun 27, 2022 | $59.56 | $61.20 | $58.33 | $60.24 | +2.08% | 1,361,309 |
| Jun 21, 2022 | $56.80 | $59.73 | $55.55 | $59.01 | +6.32% | 1,649,307 |
| Jun 13, 2022 | $57.42 | $58.69 | $54.14 | $55.50 | -5.44% | 2,002,233 |
| Jun 6, 2022 | $61.82 | $63.66 | $58.67 | $58.69 | -4.38% | 1,223,586 |
| May 31, 2022 | $61.07 | $61.54 | $58.30 | $61.38 | -0.15% | 1,072,039 |
| May 23, 2022 | $57.58 | $61.54 | $56.28 | $61.47 | +8.39% | 1,045,102 |
| May 16, 2022 | $55.35 | $58.29 | $55.35 | $56.71 | +0.73% | 1,156,033 |
| May 9, 2022 | $54.87 | $59.92 | $53.73 | $56.30 | +1.51% | 2,254,587 |
| May 2, 2022 | $58.71 | $60.27 | $54.44 | $55.46 | -5.92% | 1,564,183 |
| Apr 25, 2022 | $63.01 | $63.36 | $58.72 | $58.95 | -7.18% | 1,353,179 |
| Apr 18, 2022 | $65.43 | $67.94 | $63.31 | $63.51 | -3.52% | 1,406,443 |
| Apr 11, 2022 | $63.21 | $66.58 | $62.58 | $65.83 | +4.24% | 1,192,389 |
| Apr 4, 2022 | $68.11 | $68.55 | $62.48 | $63.15 | -7.47% | 1,864,105 |
| Mar 28, 2022 | $67.14 | $69.30 | $66.75 | $68.25 | +1.77% | 1,514,092 |
| Mar 21, 2022 | $66.25 | $67.60 | $64.70 | $67.06 | +1.19% | 1,121,694 |
| Mar 14, 2022 | $64.22 | $67.05 | $63.85 | $66.27 | +4.20% | 1,474,235 |
| Mar 7, 2022 | $67.46 | $67.69 | $62.45 | $63.60 | -6.13% | 2,675,283 |
| Feb 28, 2022 | $69.74 | $70.88 | $66.34 | $67.75 | -3.94% | 2,029,467 |
| Feb 22, 2022 | $68.61 | $72.13 | $68.20 | $70.53 | +1.88% | 1,388,164 |
| Feb 14, 2022 | $69.48 | $70.73 | $68.13 | $69.23 | -0.40% | 1,260,449 |
| Feb 7, 2022 | $69.32 | $71.71 | $69.21 | $69.51 | +0.03% | 1,439,357 |
| Jan 31, 2022 | $69.01 | $70.74 | $68.08 | $69.49 | -0.63% | 1,529,919 |
| Jan 24, 2022 | $67.73 | $70.90 | $66.67 | $69.93 | +1.11% | 2,512,607 |
| Jan 18, 2022 | $72.34 | $72.82 | $69.08 | $69.16 | -4.99% | 1,613,926 |
| Jan 10, 2022 | $68.17 | $73.42 | $67.45 | $72.79 | +6.70% | 1,902,429 |
| Jan 3, 2022 | $66.19 | $68.29 | $65.17 | $68.22 | +4.04% | 1,692,008 |
| Dec 27, 2021 | $64.59 | $66.89 | $64.50 | $65.57 | +1.30% | 921,991 |
| Dec 20, 2021 | $63.41 | $65.01 | $61.02 | $64.73 | +0.31% | 1,436,984 |
| Dec 13, 2021 | $63.38 | $65.45 | $60.79 | $64.53 | +0.75% | 2,824,342 |
| Dec 6, 2021 | $63.35 | $65.44 | $62.49 | $64.05 | +3.44% | 1,406,318 |
| Nov 29, 2021 | $64.30 | $64.30 | $59.70 | $61.92 | -1.79% | 1,577,847 |
| Nov 22, 2021 | $66.91 | $67.72 | $61.62 | $63.05 | -5.12% | 1,153,471 |
| Nov 15, 2021 | $66.66 | $68.53 | $65.56 | $66.45 | +0.73% | 1,199,224 |
| Nov 8, 2021 | $71.01 | $71.11 | $64.57 | $65.97 | -6.37% | 1,657,742 |
| Nov 1, 2021 | $68.62 | $72.41 | $67.07 | $70.46 | +2.29% | 4,892,755 |
| Oct 25, 2021 | $59.00 | $69.41 | $58.78 | $68.88 | +16.77% | 2,514,945 |
| Oct 18, 2021 | $61.77 | $62.35 | $58.48 | $58.99 | -4.95% | 1,410,266 |
| Oct 11, 2021 | $63.49 | $63.92 | $61.48 | $62.06 | -2.53% | 1,527,610 |
| Oct 4, 2021 | $63.54 | $65.30 | $61.98 | $63.67 | -0.92% | 1,608,168 |
| Sep 27, 2021 | $64.60 | $66.41 | $62.51 | $64.26 | -0.70% | 1,755,537 |
| Sep 20, 2021 | $69.95 | $70.61 | $63.85 | $64.71 | -9.92% | 2,160,820 |
| Sep 13, 2021 | $74.28 | $75.56 | $70.91 | $71.84 | -2.17% | 1,833,149 |
| Sep 7, 2021 | $78.90 | $79.51 | $72.12 | $73.43 | -7.14% | 1,161,257 |
| Aug 30, 2021 | $79.43 | $80.14 | $77.22 | $79.08 | +0.28% | 807,737 |
| Aug 23, 2021 | $77.10 | $79.61 | $76.24 | $78.86 | +2.75% | 713,266 |
| Aug 16, 2021 | $77.78 | $79.00 | $75.06 | $76.75 | -1.84% | 873,787 |
| Aug 9, 2021 | $78.66 | $80.17 | $76.34 | $78.19 | -1.33% | 775,526 |
| Aug 2, 2021 | $77.76 | $80.43 | $76.00 | $79.24 | +2.96% | 1,429,675 |
| Jul 26, 2021 | $75.35 | $78.45 | $73.50 | $76.96 | +2.81% | 1,187,250 |
| Jul 19, 2021 | $74.32 | $78.07 | $71.58 | $74.86 | -1.55% | 1,841,269 |
| Jul 12, 2021 | $77.01 | $80.22 | $75.73 | $76.04 | -1.97% | 1,111,418 |
| Jul 6, 2021 | $77.89 | $77.89 | $73.07 | $77.57 | -1.02% | 707,429 |
| Jun 28, 2021 | $79.78 | $79.78 | $76.35 | $78.37 | -1.77% | 1,358,010 |
| Jun 21, 2021 | $75.36 | $80.03 | $74.83 | $79.78 | +6.94% | 1,595,152 |
| Jun 14, 2021 | $76.99 | $77.43 | $73.41 | $74.60 | -2.48% | 1,362,062 |
| Jun 7, 2021 | $73.74 | $76.64 | $72.70 | $76.50 | +4.34% | 949,102 |
| Jun 1, 2021 | $75.96 | $76.83 | $72.71 | $73.32 | -2.77% | 1,199,595 |
| May 24, 2021 | $77.33 | $77.90 | $74.63 | $75.41 | -1.95% | 868,356 |
| May 17, 2021 | $79.11 | $80.79 | $76.60 | $76.91 | -3.43% | 1,320,328 |
| May 10, 2021 | $80.55 | $81.14 | $76.10 | $79.64 | -1.13% | 1,221,677 |
| May 3, 2021 | $80.36 | $81.36 | $77.00 | $80.55 | +0.79% | 1,063,785 |
| Apr 26, 2021 | $78.00 | $80.51 | $74.33 | $79.92 | +3.50% | 1,655,070 |
| Apr 19, 2021 | $79.64 | $80.05 | $76.00 | $77.22 | -3.49% | 1,582,030 |
| Apr 12, 2021 | $79.74 | $81.41 | $78.62 | $80.01 | +0.34% | 1,523,093 |
| Apr 5, 2021 | $79.84 | $82.62 | $78.50 | $79.74 | +0.63% | 1,269,177 |
| Mar 29, 2021 | $78.62 | $80.61 | $76.78 | $79.24 | -0.24% | 1,406,211 |
| Mar 22, 2021 | $82.58 | $82.82 | $74.59 | $79.43 | -3.81% | 1,977,098 |
| Mar 15, 2021 | $81.56 | $84.30 | $80.11 | $82.58 | +0.51% | 1,596,314 |
| Mar 8, 2021 | $79.78 | $84.72 | $78.96 | $82.16 | +2.80% | 1,696,354 |
| Mar 1, 2021 | $78.89 | $81.15 | $75.25 | $79.92 | +4.02% | 1,523,165 |
| Feb 22, 2021 | $72.65 | $81.59 | $72.50 | $76.83 | +5.59% | 2,336,086 |
| Feb 16, 2021 | $73.90 | $74.83 | $70.94 | $72.76 | -0.90% | 895,530 |
| Feb 8, 2021 | $71.98 | $75.77 | $71.20 | $73.42 | +2.66% | 1,137,556 |
| Feb 1, 2021 | $68.32 | $73.07 | $67.37 | $71.52 | +4.98% | 1,442,588 |
| Jan 25, 2021 | $70.67 | $72.75 | $66.59 | $68.13 | -4.49% | 2,158,499 |
| Jan 19, 2021 | $73.55 | $75.54 | $70.29 | $71.33 | -2.27% | 1,350,561 |
| Jan 11, 2021 | $69.95 | $74.41 | $68.96 | $72.99 | +2.86% | 1,391,154 |
| Jan 4, 2021 | $72.45 | $73.75 | $67.53 | $70.96 | -1.44% | 2,237,177 |
| Dec 28, 2020 | $71.39 | $72.51 | $69.37 | $72.00 | +1.67% | 906,435 |
| Dec 21, 2020 | $69.50 | $71.44 | $68.54 | $70.82 | -0.46% | 969,667 |
| Dec 14, 2020 | $69.83 | $71.47 | $66.49 | $71.15 | +2.85% | 3,162,411 |
| Dec 7, 2020 | $73.35 | $73.35 | $67.42 | $69.18 | -5.75% | 2,757,516 |
| Nov 30, 2020 | $68.30 | $73.65 | $66.30 | $73.40 | +6.38% | 2,316,873 |
| Nov 23, 2020 | $65.77 | $72.45 | $65.63 | $69.00 | +6.38% | 2,698,678 |
| Nov 16, 2020 | $58.61 | $64.88 | $57.22 | $64.86 | +17.20% | 4,431,688 |
| Nov 9, 2020 | $53.17 | $56.00 | $52.46 | $55.34 | +12.66% | 3,466,279 |
| Nov 2, 2020 | $43.63 | $50.05 | $42.33 | $49.12 | +14.69% | 2,297,774 |
| Oct 26, 2020 | $46.78 | $46.99 | $41.81 | $42.83 | -9.76% | 3,168,992 |
| Oct 19, 2020 | $45.21 | $47.57 | $44.95 | $47.46 | +5.47% | 1,253,108 |
| Oct 12, 2020 | $48.90 | $49.29 | $44.19 | $45.00 | -7.94% | 1,649,982 |
| Oct 5, 2020 | $46.00 | $49.75 | $45.18 | $48.88 | +7.86% | 1,851,022 |
| Sep 28, 2020 | $41.05 | $45.66 | $39.12 | $45.32 | +12.40% | 2,320,153 |
| Sep 21, 2020 | $44.51 | $44.51 | $38.67 | $40.32 | -11.42% | 3,492,882 |
| Sep 14, 2020 | $45.69 | $46.71 | $44.63 | $45.52 | +0.53% | 2,392,311 |
| Sep 8, 2020 | $45.97 | $46.99 | $44.58 | $45.28 | -2.85% | 1,664,418 |
| Aug 31, 2020 | $50.10 | $50.15 | $45.23 | $46.61 | -7.13% | 2,546,037 |
| Aug 24, 2020 | $44.66 | $50.79 | $44.23 | $50.19 | +13.53% | 2,607,085 |
| Aug 17, 2020 | $46.74 | $46.80 | $43.60 | $44.21 | -5.76% | 2,329,260 |
| Aug 10, 2020 | $47.17 | $51.80 | $46.07 | $46.91 | -0.59% | 2,317,302 |
| Aug 3, 2020 | $44.36 | $47.29 | $42.95 | $47.19 | +6.40% | 2,594,350 |
| Jul 27, 2020 | $37.76 | $52.56 | $37.08 | $44.35 | +16.90% | 6,526,769 |
| Jul 20, 2020 | $39.78 | $40.53 | $37.29 | $37.94 | -5.55% | 3,346,239 |
| Jul 13, 2020 | $41.51 | $42.60 | $38.69 | $40.17 | -1.62% | 3,065,643 |
| Jul 6, 2020 | $44.84 | $45.49 | $40.33 | $40.83 | -6.74% | 3,408,277 |
| Jun 29, 2020 | $44.86 | $46.30 | $43.60 | $43.78 | -0.25% | 2,146,158 |
| Jun 22, 2020 | $43.44 | $45.32 | $42.11 | $43.89 | -0.20% | 4,058,003 |
| Jun 15, 2020 | $45.24 | $50.85 | $43.97 | $43.98 | -7.62% | 3,337,231 |
| Jun 8, 2020 | $52.76 | $54.09 | $45.34 | $47.61 | -6.83% | 3,541,319 |
| Jun 1, 2020 | $40.51 | $52.45 | $39.96 | $51.10 | +27.43% | 3,822,636 |
| May 26, 2020 | $42.47 | $44.75 | $39.51 | $40.10 | -0.91% | 2,423,611 |
| May 18, 2020 | $39.04 | $41.55 | $37.74 | $40.47 | +8.06% | 2,962,702 |
| May 11, 2020 | $41.47 | $41.47 | $33.17 | $37.45 | -8.79% | 7,073,322 |
| May 4, 2020 | $47.92 | $49.49 | $40.64 | $41.06 | -15.71% | 5,096,924 |
| Apr 27, 2020 | $44.78 | $54.11 | $44.53 | $48.71 | +10.38% | 3,274,776 |
| Apr 20, 2020 | $51.70 | $52.65 | $42.33 | $44.13 | -17.48% | 3,014,950 |
| Apr 13, 2020 | $51.57 | $53.98 | $48.50 | $53.48 | +2.06% | 2,560,823 |
| Apr 6, 2020 | $46.01 | $53.25 | $45.66 | $52.40 | +19.61% | 2,235,740 |
| Mar 30, 2020 | $51.70 | $55.46 | $43.06 | $43.81 | -14.75% | 2,953,906 |
| Mar 23, 2020 | $44.71 | $56.21 | $40.18 | $51.39 | +13.90% | 2,905,555 |
| Mar 16, 2020 | $56.29 | $63.32 | $43.30 | $45.12 | -29.07% | 3,964,411 |
| Mar 9, 2020 | $73.48 | $75.15 | $54.42 | $63.61 | -19.50% | 2,834,266 |
| Mar 2, 2020 | $78.90 | $82.61 | $77.23 | $79.02 | +0.93% | 2,082,321 |
| Feb 24, 2020 | $82.09 | $86.06 | $76.24 | $78.29 | -6.90% | 2,364,887 |
| Feb 18, 2020 | $84.03 | $85.13 | $82.85 | $84.09 | -0.10% | 748,335 |
| Feb 10, 2020 | $82.07 | $84.94 | $80.98 | $84.17 | +2.01% | 1,998,434 |
| Feb 3, 2020 | $84.61 | $88.57 | $79.17 | $82.51 | -2.00% | 3,471,355 |
| Jan 27, 2020 | $88.49 | $90.15 | $83.82 | $84.19 | -6.56% | 1,518,501 |
| Jan 21, 2020 | $91.99 | $92.81 | $88.93 | $90.10 | -2.51% | 1,085,249 |
| Jan 13, 2020 | $96.29 | $97.12 | $92.11 | $92.42 | -4.08% | 1,717,714 |
| Jan 6, 2020 | $91.58 | $96.60 | $91.00 | $96.35 | +5.21% | 1,270,404 |
| Dec 30, 2019 | $91.27 | $92.25 | $89.97 | $91.58 | +0.49% | 807,056 |
| Dec 23, 2019 | $92.55 | $92.55 | $90.43 | $91.13 | -1.37% | 598,452 |
| Dec 16, 2019 | $93.58 | $94.34 | $91.11 | $92.40 | -0.33% | 1,751,412 |
| Dec 9, 2019 | $91.23 | $92.97 | $89.74 | $92.71 | +1.33% | 937,252 |
| Dec 2, 2019 | $93.17 | $93.52 | $88.50 | $91.49 | -1.62% | 1,302,416 |
| Nov 25, 2019 | $91.04 | $94.61 | $90.95 | $93.00 | +2.94% | 674,258 |
| Nov 18, 2019 | $88.75 | $91.16 | $88.02 | $90.34 | +1.20% | 960,740 |
| Nov 11, 2019 | $89.55 | $90.19 | $86.86 | $89.27 | -1.17% | 922,242 |
| Nov 4, 2019 | $87.38 | $90.83 | $86.47 | $90.33 | +3.98% | 1,365,689 |
| Oct 28, 2019 | $87.52 | $89.10 | $84.53 | $86.87 | -0.16% | 1,596,214 |
| Oct 21, 2019 | $86.72 | $88.30 | $83.02 | $87.01 | +1.16% | 1,743,062 |
| Oct 14, 2019 | $83.43 | $86.63 | $82.99 | $86.01 | +2.22% | 1,085,610 |
| Oct 7, 2019 | $81.02 | $85.59 | $79.32 | $84.14 | +3.66% | 2,018,083 |
| Sep 30, 2019 | $82.79 | $83.61 | $77.69 | $81.17 | -1.61% | 1,370,261 |
| Sep 23, 2019 | $82.60 | $84.73 | $82.22 | $82.50 | -0.78% | 1,314,249 |
| Sep 16, 2019 | $83.50 | $85.93 | $83.12 | $83.15 | -1.20% | 1,745,730 |
| Sep 9, 2019 | $77.20 | $85.10 | $76.13 | $84.16 | +9.67% | 2,410,522 |
| Sep 3, 2019 | $74.91 | $76.94 | $71.52 | $76.74 | +1.98% | 1,957,951 |
| Aug 26, 2019 | $72.93 | $75.99 | $72.81 | $75.25 | +4.35% | 2,279,445 |
| Aug 19, 2019 | $81.67 | $82.14 | $71.55 | $72.11 | -10.38% | 2,470,245 |
| Aug 12, 2019 | $88.42 | $88.50 | $78.93 | $80.46 | -10.63% | 2,707,075 |
| Aug 5, 2019 | $87.10 | $91.32 | $84.23 | $90.03 | +1.35% | 1,269,603 |
| Jul 29, 2019 | $92.58 | $93.06 | $87.71 | $88.83 | -4.28% | 1,734,064 |
| Jul 22, 2019 | $87.84 | $93.81 | $86.99 | $92.80 | +5.79% | 2,438,593 |
| Jul 15, 2019 | $87.85 | $88.57 | $86.71 | $87.72 | +0.17% | 1,401,638 |
| Jul 8, 2019 | $84.47 | $87.96 | $84.11 | $87.57 | +3.44% | 1,623,164 |
| Jul 1, 2019 | $82.28 | $84.81 | $80.54 | $84.66 | +4.29% | 903,298 |
| Jun 24, 2019 | $81.02 | $81.83 | $78.97 | $81.18 | +0.19% | 1,712,744 |
| Jun 17, 2019 | $82.53 | $83.84 | $80.76 | $81.03 | -1.91% | 1,713,671 |
| Jun 10, 2019 | $80.90 | $83.46 | $80.14 | $82.61 | +2.39% | 1,361,824 |
| Jun 3, 2019 | $77.46 | $81.43 | $77.41 | $80.68 | +4.78% | 1,378,290 |
| May 28, 2019 | $79.08 | $79.44 | $76.40 | $77.00 | -2.63% | 1,095,946 |
| May 20, 2019 | $76.76 | $79.78 | $76.35 | $79.08 | +2.07% | 1,147,079 |
| May 13, 2019 | $76.94 | $78.94 | $75.57 | $77.48 | -1.37% | 1,061,747 |
| May 6, 2019 | $79.67 | $80.35 | $75.76 | $78.56 | -3.19% | 1,125,856 |
| Apr 29, 2019 | $79.79 | $81.17 | $77.66 | $81.15 | +2.05% | 1,387,633 |
| Apr 22, 2019 | $80.00 | $86.34 | $77.80 | $79.52 | -0.69% | 3,973,179 |
| Apr 15, 2019 | $79.22 | $81.10 | $78.75 | $80.07 | +1.16% | 1,261,939 |
| Apr 8, 2019 | $78.95 | $80.00 | $77.32 | $79.15 | -0.34% | 1,320,302 |
| Apr 1, 2019 | $75.92 | $80.20 | $75.54 | $79.42 | +5.32% | 2,053,409 |
| Mar 25, 2019 | $75.82 | $76.29 | $73.87 | $75.41 | -0.59% | 1,596,788 |
| Mar 18, 2019 | $77.93 | $78.58 | $75.20 | $75.86 | -2.67% | 1,263,548 |
| Mar 11, 2019 | $72.81 | $78.76 | $72.72 | $77.94 | +7.22% | 2,302,107 |
| Mar 4, 2019 | $78.68 | $79.10 | $71.92 | $72.69 | -7.48% | 1,294,379 |
| Feb 25, 2019 | $80.00 | $81.12 | $77.01 | $78.57 | -1.44% | 1,955,088 |
| Feb 19, 2019 | $77.88 | $80.02 | $77.49 | $79.72 | +1.80% | 2,115,291 |
| Feb 11, 2019 | $75.75 | $78.84 | $75.75 | $78.31 | +3.61% | 2,128,166 |
| Feb 4, 2019 | $74.38 | $75.79 | $69.85 | $75.58 | +1.22% | 2,689,449 |
| Jan 28, 2019 | $71.25 | $75.15 | $70.83 | $74.67 | +3.87% | 1,794,819 |
| Jan 22, 2019 | $72.08 | $72.36 | $70.00 | $71.89 | -0.69% | 1,236,477 |
| Jan 14, 2019 | $69.29 | $72.64 | $68.88 | $72.39 | +3.89% | 1,516,221 |
| Jan 7, 2019 | $67.01 | $69.92 | $65.31 | $69.68 | +4.02% | 1,522,119 |
| Dec 31, 2018 | $63.90 | $67.38 | $62.79 | $66.99 | +5.58% | 1,587,183 |
| Dec 24, 2018 | $60.62 | $64.69 | $59.08 | $63.45 | +3.61% | 1,348,137 |
| Dec 17, 2018 | $67.07 | $67.12 | $61.06 | $61.24 | -8.92% | 2,757,433 |
| Dec 10, 2018 | $62.06 | $68.59 | $60.35 | $67.24 | +8.36% | 2,152,844 |
| Dec 3, 2018 | $71.51 | $71.84 | $61.86 | $62.05 | -12.38% | 1,724,690 |
| Nov 26, 2018 | $66.06 | $71.00 | $65.81 | $70.82 | +8.37% | 1,516,080 |
| Nov 19, 2018 | $67.60 | $67.80 | $64.44 | $65.35 | -3.33% | 963,148 |
| Nov 12, 2018 | $68.59 | $68.59 | $65.36 | $67.60 | -1.67% | 1,048,352 |
| Nov 5, 2018 | $69.23 | $70.64 | $67.96 | $68.75 | -0.71% | 1,516,417 |
| Oct 29, 2018 | $69.25 | $70.02 | $65.39 | $69.24 | +1.30% | 2,616,659 |
| Oct 22, 2018 | $62.93 | $69.67 | $61.47 | $68.35 | +8.85% | 5,154,466 |
| Oct 15, 2018 | $64.44 | $65.52 | $62.08 | $62.79 | -3.33% | 2,470,345 |
| Oct 8, 2018 | $66.55 | $66.93 | $63.31 | $64.95 | -2.51% | 3,201,533 |
| Oct 1, 2018 | $70.11 | $70.17 | $65.72 | $66.62 | -4.49% | 1,809,175 |
| Sep 24, 2018 | $71.60 | $72.10 | $69.50 | $69.75 | -2.92% | 1,574,132 |
| Sep 17, 2018 | $71.45 | $73.90 | $69.30 | $71.85 | +0.84% | 2,394,781 |
| Sep 10, 2018 | $72.50 | $72.90 | $69.75 | $71.25 | -1.11% | 2,030,637 |
| Sep 4, 2018 | $74.90 | $74.90 | $68.81 | $72.05 | -4.06% | 2,480,834 |
| Aug 27, 2018 | $78.05 | $78.50 | $75.00 | $75.10 | -3.53% | 1,534,707 |
| Aug 20, 2018 | $77.65 | $79.31 | $77.40 | $77.85 | +0.52% | 918,621 |
| Aug 13, 2018 | $79.35 | $79.65 | $76.15 | $77.45 | -2.39% | 1,443,747 |
| Aug 6, 2018 | $79.45 | $81.25 | $79.30 | $79.35 | -0.25% | 1,330,983 |
| Jul 30, 2018 | $79.50 | $80.15 | $78.35 | $79.55 | -0.06% | 1,799,247 |
| Jul 23, 2018 | $79.80 | $81.40 | $74.21 | $79.60 | -0.87% | 2,884,579 |
| Jul 16, 2018 | $83.05 | $83.10 | $79.70 | $80.30 | -3.31% | 2,008,770 |
| Jul 9, 2018 | $84.65 | $84.80 | $81.50 | $83.05 | -1.72% | 1,985,128 |
| Jul 2, 2018 | $79.15 | $85.00 | $79.05 | $84.50 | +5.96% | 1,444,954 |
| Jun 25, 2018 | $82.00 | $82.50 | $78.55 | $79.75 | -3.45% | 1,974,740 |
| Jun 18, 2018 | $79.05 | $83.15 | $78.00 | $82.60 | +4.03% | 3,445,506 |
| Jun 11, 2018 | $80.35 | $81.45 | $77.95 | $79.40 | -1.00% | 1,865,161 |
| Jun 4, 2018 | $78.45 | $81.90 | $77.55 | $80.20 | +2.89% | 2,832,325 |
| May 29, 2018 | $68.75 | $82.45 | $67.60 | $77.95 | +12.56% | 5,055,601 |
| May 21, 2018 | $71.05 | $71.60 | $67.58 | $69.25 | -1.98% | 2,338,893 |
| May 14, 2018 | $74.50 | $74.88 | $69.98 | $70.65 | -5.17% | 2,705,698 |
| May 7, 2018 | $75.00 | $76.28 | $73.45 | $74.50 | -0.67% | 1,318,207 |
| Apr 30, 2018 | $74.65 | $75.63 | $73.25 | $75.00 | +0.87% | 1,842,159 |
| Apr 23, 2018 | $75.45 | $76.75 | $73.25 | $74.35 | -1.26% | 2,403,116 |
| Apr 16, 2018 | $75.00 | $77.05 | $74.40 | $75.30 | +1.28% | 1,686,879 |
| Apr 9, 2018 | $74.15 | $75.75 | $72.65 | $74.35 | +1.02% | 1,902,337 |
| Apr 2, 2018 | $71.40 | $75.70 | $69.83 | $73.60 | +3.15% | 2,444,887 |
| Mar 26, 2018 | $69.65 | $72.20 | $69.35 | $71.35 | +3.63% | 1,631,384 |
| Mar 19, 2018 | $72.50 | $72.55 | $68.85 | $68.85 | -5.56% | 1,981,033 |
| Mar 12, 2018 | $72.40 | $73.45 | $70.90 | $72.90 | +0.62% | 3,004,272 |
| Mar 5, 2018 | $71.45 | $72.70 | $69.65 | $72.45 | +0.35% | 3,097,849 |
| Feb 26, 2018 | $75.60 | $76.35 | $70.70 | $72.20 | -4.24% | 1,606,572 |
| Feb 20, 2018 | $74.95 | $76.23 | $73.30 | $75.40 | -0.33% | 1,414,877 |
| Feb 12, 2018 | $76.15 | $76.60 | $72.60 | $75.65 | -0.39% | 2,621,147 |
| Feb 5, 2018 | $81.40 | $82.90 | $71.55 | $75.95 | -7.55% | 4,840,890 |
| Jan 29, 2018 | $86.15 | $86.15 | $81.35 | $82.15 | -4.70% | 1,621,750 |
| Jan 22, 2018 | $85.85 | $88.10 | $84.90 | $86.20 | +0.41% | 1,055,163 |
| Jan 16, 2018 | $84.45 | $86.00 | $83.23 | $85.85 | +2.45% | 1,481,416 |
| Jan 8, 2018 | $79.80 | $87.90 | $78.05 | $83.80 | +4.82% | 2,248,192 |
| Jan 2, 2018 | $79.40 | $81.20 | $78.55 | $79.95 | +1.59% | 1,069,635 |
| Dec 26, 2017 | $80.95 | $81.30 | $77.65 | $78.70 | -2.78% | 841,676 |
| Dec 18, 2017 | $80.00 | $82.00 | $78.25 | $80.95 | +1.31% | 1,944,748 |
| Dec 11, 2017 | $80.40 | $82.49 | $78.80 | $79.90 | -0.68% | 2,714,946 |
| Dec 4, 2017 | $80.25 | $81.50 | $77.10 | $80.45 | +0.75% | 1,579,063 |
| Nov 27, 2017 | $81.15 | $82.75 | $76.80 | $79.85 | -1.84% | 1,954,814 |
| Nov 20, 2017 | $79.00 | $82.30 | $78.55 | $81.35 | +3.30% | 1,068,320 |
| Nov 13, 2017 | $77.75 | $78.95 | $76.50 | $78.75 | +0.45% | 2,878,686 |
| Nov 6, 2017 | $77.45 | $80.35 | $77.43 | $78.40 | +1.36% | 2,401,435 |
| Oct 30, 2017 | $79.25 | $79.40 | $74.15 | $77.35 | -2.70% | 3,337,762 |
| Oct 23, 2017 | $86.95 | $87.16 | $75.40 | $79.50 | -8.62% | 3,813,767 |
| Oct 16, 2017 | $86.25 | $87.30 | $83.65 | $87.00 | +0.75% | 1,695,006 |
| Oct 9, 2017 | $84.00 | $87.00 | $83.65 | $86.35 | +2.80% | 990,862 |
| Oct 2, 2017 | $84.15 | $84.80 | $83.30 | $84.00 | -0.30% | 1,884,750 |
| Sep 25, 2017 | $81.50 | $84.40 | $79.60 | $84.25 | +3.44% | 2,125,086 |
| Sep 18, 2017 | $81.05 | $81.70 | $78.20 | $81.45 | +0.56% | 1,691,505 |
| Sep 11, 2017 | $81.50 | $84.00 | $79.45 | $81.00 | +0.19% | 8,847,306 |
| Sep 5, 2017 | $79.30 | $81.09 | $78.20 | $80.85 | +1.83% | 1,435,250 |
| Aug 28, 2017 | $75.55 | $80.10 | $75.55 | $79.40 | +5.44% | 1,796,466 |
| Aug 21, 2017 | $75.90 | $76.95 | $74.95 | $75.30 | -0.66% | 2,020,159 |
| Aug 14, 2017 | $76.60 | $77.45 | $75.15 | $75.80 | -0.33% | 1,948,398 |
| Aug 7, 2017 | $75.05 | $78.15 | $74.40 | $76.05 | +1.13% | 2,449,536 |
| Jul 31, 2017 | $78.85 | $79.40 | $74.90 | $75.20 | -4.39% | 2,394,244 |
| Jul 24, 2017 | $71.45 | $81.35 | $70.50 | $78.65 | +10.39% | 4,196,522 |
| Jul 17, 2017 | $70.30 | $72.30 | $69.60 | $71.25 | +1.79% | 1,631,019 |
| Jul 10, 2017 | $67.85 | $70.43 | $66.80 | $70.00 | +4.56% | 1,682,659 |
| Jul 3, 2017 | $67.50 | $67.95 | $66.10 | $66.95 | -0.07% | 709,321 |
| Jun 26, 2017 | $66.45 | $67.75 | $65.70 | $67.00 | +1.21% | 1,291,126 |
| Jun 19, 2017 | $66.05 | $67.85 | $65.85 | $66.20 | +0.38% | 1,609,688 |
| Jun 12, 2017 | $64.75 | $67.40 | $64.35 | $65.95 | +1.77% | 2,330,000 |
| Jun 5, 2017 | $65.30 | $66.35 | $63.55 | $64.80 | -0.54% | 3,131,824 |
| May 30, 2017 | $62.65 | $65.90 | $62.10 | $65.15 | +3.91% | 1,984,224 |
| May 22, 2017 | $59.55 | $62.85 | $59.40 | $62.70 | +5.64% | 1,600,080 |
| May 15, 2017 | $61.20 | $62.15 | $57.95 | $59.35 | -2.63% | 2,475,523 |
| May 8, 2017 | $61.85 | $63.13 | $60.90 | $60.95 | -0.41% | 1,517,129 |
| May 1, 2017 | $61.40 | $61.55 | $59.65 | $61.20 | -0.33% | 1,874,987 |
| Apr 24, 2017 | $57.50 | $62.20 | $57.00 | $61.40 | +8.38% | 2,951,358 |
| Apr 17, 2017 | $56.40 | $57.90 | $56.20 | $56.65 | +0.89% | 1,636,469 |
| Apr 10, 2017 | $54.60 | $56.70 | $54.25 | $56.15 | +2.74% | 1,663,079 |
| Apr 3, 2017 | $53.45 | $54.95 | $52.70 | $54.65 | +2.25% | 1,711,108 |
| Mar 27, 2017 | $50.00 | $53.85 | $47.30 | $53.45 | +4.19% | 1,342,271 |
| Mar 20, 2017 | $52.75 | $52.85 | $51.05 | $51.30 | -2.75% | 1,224,044 |
| Mar 13, 2017 | $52.85 | $54.00 | $52.00 | $52.75 | -0.19% | 2,041,186 |
| Mar 6, 2017 | $52.20 | $53.75 | $51.75 | $52.85 | +0.48% | 2,180,618 |
| Feb 27, 2017 | $51.80 | $54.98 | $51.60 | $52.60 | +1.15% | 2,798,053 |
| Feb 21, 2017 | $52.80 | $53.00 | $50.39 | $52.00 | -1.42% | 1,867,754 |
| Feb 13, 2017 | $52.55 | $53.90 | $52.05 | $52.75 | +0.57% | 1,441,375 |
| Feb 6, 2017 | $43.90 | $52.85 | $42.95 | $52.45 | +18.93% | 2,195,636 |
| Jan 30, 2017 | $43.65 | $44.70 | $42.55 | $44.10 | +0.57% | 986,377 |
| Jan 23, 2017 | $42.90 | $45.10 | $42.28 | $43.85 | +1.86% | 1,034,265 |
| Jan 17, 2017 | $42.80 | $43.60 | $42.05 | $43.05 | +0.12% | 896,380 |
| Jan 9, 2017 | $41.55 | $43.05 | $41.25 | $43.00 | +3.24% | 854,975 |
| Jan 3, 2017 | $41.70 | $42.20 | $40.95 | $41.65 | +0.97% | 979,325 |
| Dec 27, 2016 | $42.25 | $42.45 | $41.05 | $41.25 | -2.14% | 582,112 |
| Dec 19, 2016 | $42.70 | $42.80 | $40.95 | $42.15 | -0.94% | 885,239 |
| Dec 12, 2016 | $41.50 | $42.90 | $40.85 | $42.55 | +4.42% | 2,019,432 |
| Dec 5, 2016 | $39.30 | $41.35 | $38.80 | $40.75 | +4.76% | 1,734,091 |
| Nov 28, 2016 | $43.95 | $44.55 | $38.48 | $38.90 | -13.75% | 2,483,547 |
| Nov 21, 2016 | $42.45 | $45.10 | $42.25 | $45.10 | +6.12% | 825,289 |
| Nov 14, 2016 | $42.65 | $43.45 | $41.05 | $42.50 | – | 1,964,433 |
Seasonality
BCO 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 | 4.6% | 1.8% | -4.6% | 0.5% | -0.1% | 2.8% | 6.0% | 1.1% | -3.9% | 0.2% | 9.3% | 0.2% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.8% | -7.9% | -11.3% | 3.0% | -2.3% | -9.2% | 25.6% | -8.0% | -7.3% | 1.7% | ||
| 2025 | 0.6% | 1.0% | -8.4% | 3.6% | -7.8% | 8.8% | -1.9% | 28.3% | 4.3% | -4.9% | 1.3% | 3.9% |
| 2024 | -8.1% | 2.7% | 11.5% | -5.3% | 18.3% | -0.8% | 7.7% | 0.9% | 4.2% | -11.1% | -5.7% | -4.1% |
| 2023 | 22.1% | -0.2% | 2.4% | -5.9% | 6.2% | 2.0% | 7.9% | 3.9% | -4.2% | -8.0% | 18.4% | 11.5% |
| 2022 | 6.4% | 0.7% | -2.9% | -13.3% | 3.6% | -0.2% | -6.2% | -2.6% | -12.4% | 23.1% | 0.6% | -10.1% |
| 2021 | -5.4% | 13.0% | 3.1% | 0.9% | -5.4% | 1.9% | 0.4% | 1.6% | -19.0% | 8.8% | -11.0% | 7.2% |
| 2020 | -7.2% | -6.8% | -33.5% | -1.8% | -21.2% | 13.5% | -2.2% | 9.0% | -15.0% | 4.2% | 57.2% | 7.3% |
| 2019 | 14.5% | 6.8% | -4.4% | 6.0% | -3.5% | 5.4% | 11.2% | -16.5% | 10.2% | 2.4% | 9.6% | -2.5% |
| 2018 | 6.0% | -11.7% | -2.9% | 3.4% | 7.6% | 0.6% | 0.3% | -5.9% | -7.1% | -4.9% | 7.0% | -8.7% |
| 2017 | 7.9% | 20.4% | 0.0% | 14.9% | 3.0% | 6.2% | 16.9% | 0.4% | 7.4% | -9.7% | 6.4% | -2.7% |