Barclays PLC (BCS) stock
BCSNYSECommercial Banks, NECFiscal year ends December 31Also trades as BCLYF
Financials through fiscal 2025, year ended Dec 31, 2025Score 4/30
$22.30−0.82 (-3.55%)
Close on Oct 30, 2026Market cap $77.31BP/E 9.9Yield –
Price history
Barclays share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.30
-3.55% on the day
52-week range
$19.84 – $28.69
-22.3% from the high
Change over 52 weeks
+4.5%
From $21.34 on Oct 30, 2025
Average volume
4.87M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.27 | $23.24 | $22.04 | $22.30 | +2.58% | 35,007,299 |
| Oct 19, 2026 | $22.24 | $22.66 | $21.42 | $21.74 | -4.61% | 37,766,651 |
| Oct 12, 2026 | $23.08 | $23.45 | $22.59 | $22.79 | -0.70% | 29,388,614 |
| Oct 5, 2026 | $23.48 | $23.94 | $22.56 | $22.95 | -3.21% | 35,382,328 |
| Sep 28, 2026 | $24.67 | $24.86 | $23.17 | $23.71 | -4.43% | 23,133,671 |
| Sep 21, 2026 | $25.46 | $25.48 | $24.14 | $24.81 | -0.24% | 21,368,102 |
| Sep 14, 2026 | $26.05 | $26.08 | $24.73 | $24.87 | -6.85% | 28,853,989 |
| Sep 8, 2026 | $27.03 | $27.12 | $26.05 | $26.70 | -1.11% | 13,210,341 |
| Aug 31, 2026 | $26.85 | $27.04 | $25.97 | $27.00 | +0.52% | 21,170,132 |
| Aug 24, 2026 | $26.87 | $27.30 | $26.69 | $26.86 | +0.11% | 11,161,021 |
| Aug 17, 2026 | $27.99 | $28.07 | $26.47 | $26.83 | -4.66% | 13,299,657 |
| Aug 10, 2026 | $27.87 | $28.29 | $27.80 | $28.14 | +0.75% | 11,685,519 |
| Aug 3, 2026 | $27.73 | $28.69 | $27.55 | $27.93 | +1.56% | 16,574,900 |
| Jul 27, 2026 | $28.60 | $28.67 | $26.02 | $27.50 | -1.47% | 36,654,057 |
| Jul 20, 2026 | $27.81 | $28.34 | $27.22 | $27.91 | +0.32% | 27,465,733 |
| Jul 13, 2026 | $27.32 | $28.40 | $27.07 | $27.82 | +1.24% | 30,703,448 |
| Jul 6, 2026 | $28.08 | $28.43 | $26.54 | $27.48 | -1.04% | 18,850,727 |
| Jun 29, 2026 | $26.95 | $28.00 | $26.67 | $27.77 | +3.93% | 17,731,796 |
| Jun 22, 2026 | $27.21 | $27.60 | $26.52 | $26.72 | +1.56% | 22,650,397 |
| Jun 15, 2026 | $25.93 | $27.11 | $25.61 | $26.31 | +3.30% | 23,598,574 |
| Jun 8, 2026 | $24.48 | $25.47 | $23.64 | $25.47 | +4.94% | 27,783,073 |
| Jun 1, 2026 | $24.19 | $25.37 | $24.11 | $24.27 | -1.06% | 24,699,087 |
| May 26, 2026 | $24.52 | $24.94 | $24.00 | $24.53 | +2.94% | 18,082,749 |
| May 18, 2026 | $22.82 | $24.11 | $22.60 | $23.83 | +5.77% | 25,455,012 |
| May 11, 2026 | $23.59 | $23.60 | $22.19 | $22.53 | -4.98% | 34,947,916 |
| May 4, 2026 | $23.63 | $24.26 | $22.53 | $23.71 | +1.20% | 29,020,657 |
| Apr 27, 2026 | $23.08 | $23.73 | $22.79 | $23.43 | +2.09% | 32,305,951 |
| Apr 20, 2026 | $24.06 | $24.18 | $22.50 | $22.95 | -5.56% | 31,696,679 |
| Apr 13, 2026 | $23.35 | $24.73 | $23.24 | $24.30 | +2.40% | 40,279,490 |
| Apr 6, 2026 | $21.82 | $24.10 | $21.44 | $23.73 | +8.85% | 39,374,352 |
| Mar 30, 2026 | $20.28 | $22.05 | $20.07 | $21.80 | +7.71% | 33,565,078 |
| Mar 23, 2026 | $20.79 | $21.44 | $20.14 | $20.24 | +0.85% | 43,212,993 |
| Mar 16, 2026 | $20.86 | $21.48 | $19.84 | $20.07 | -1.95% | 50,012,427 |
| Mar 9, 2026 | $21.20 | $22.89 | $20.39 | $20.47 | -6.36% | 51,437,266 |
| Mar 2, 2026 | $22.88 | $23.84 | $21.50 | $21.86 | -9.97% | 54,676,824 |
| Feb 23, 2026 | $26.07 | $26.17 | $24.05 | $24.28 | -6.58% | 44,788,362 |
| Feb 17, 2026 | $25.35 | $26.71 | $25.35 | $25.99 | +2.69% | 28,693,846 |
| Feb 9, 2026 | $25.88 | $26.84 | $24.31 | $25.31 | -4.17% | 45,360,640 |
| Feb 2, 2026 | $26.94 | $27.70 | $25.36 | $26.41 | -1.27% | 35,257,370 |
| Jan 26, 2026 | $26.34 | $27.20 | $26.28 | $26.75 | +2.10% | 23,748,282 |
| Jan 20, 2026 | $25.65 | $26.32 | $25.47 | $26.20 | +0.11% | 20,657,382 |
| Jan 12, 2026 | $25.46 | $26.30 | $25.44 | $26.17 | +0.81% | 24,294,887 |
| Jan 5, 2026 | $26.03 | $26.64 | $25.79 | $25.96 | -0.35% | 25,334,523 |
| Dec 29, 2025 | $25.55 | $26.06 | $25.40 | $26.05 | +1.20% | 22,871,606 |
| Dec 22, 2025 | $25.11 | $25.76 | $25.09 | $25.74 | +2.39% | 14,950,783 |
| Dec 15, 2025 | $24.41 | $25.26 | $24.14 | $25.14 | +5.45% | 29,114,818 |
| Dec 8, 2025 | $23.25 | $24.22 | $23.08 | $23.84 | +2.67% | 25,494,264 |
| Dec 1, 2025 | $22.78 | $23.57 | $22.72 | $23.22 | +1.89% | 24,864,614 |
| Nov 24, 2025 | $21.00 | $22.91 | $20.96 | $22.79 | +9.36% | 19,021,615 |
| Nov 17, 2025 | $21.70 | $21.74 | $20.48 | $20.84 | -3.96% | 36,678,765 |
| Nov 10, 2025 | $22.00 | $22.64 | $21.66 | $21.70 | -0.23% | 26,050,765 |
| Nov 3, 2025 | $21.40 | $21.75 | $20.94 | $21.75 | +1.21% | 26,869,338 |
| Oct 27, 2025 | $21.14 | $21.62 | $21.08 | $21.49 | +3.92% | 31,141,795 |
| Oct 20, 2025 | $19.54 | $20.81 | $19.48 | $20.68 | +6.82% | 34,893,624 |
| Oct 13, 2025 | $19.93 | $20.56 | $19.29 | $19.36 | -1.93% | 38,943,797 |
| Oct 6, 2025 | $20.73 | $20.77 | $19.72 | $19.74 | -5.87% | 30,872,810 |
| Sep 29, 2025 | $20.74 | $21.00 | $20.42 | $20.97 | +1.80% | 32,852,756 |
| Sep 22, 2025 | $20.89 | $21.22 | $20.17 | $20.60 | -0.58% | 35,394,446 |
| Sep 15, 2025 | $21.10 | $21.13 | $20.54 | $20.72 | 0.00% | 39,220,345 |
| Sep 8, 2025 | $19.90 | $20.82 | $19.70 | $20.72 | +5.12% | 42,859,245 |
| Sep 2, 2025 | $19.35 | $20.13 | $19.29 | $19.71 | +0.41% | 41,183,259 |
| Aug 25, 2025 | $20.40 | $20.56 | $19.37 | $19.63 | -4.10% | 39,655,163 |
| Aug 18, 2025 | $20.18 | $20.58 | $19.95 | $20.47 | +0.99% | 45,919,107 |
| Aug 11, 2025 | $19.91 | $20.56 | $19.89 | $20.27 | +1.65% | 52,814,632 |
| Aug 4, 2025 | $19.43 | $20.02 | $19.15 | $19.94 | +4.40% | 74,919,030 |
| Jul 28, 2025 | $19.62 | $20.07 | $18.79 | $19.10 | -2.65% | 97,570,460 |
| Jul 21, 2025 | $18.96 | $19.66 | $18.68 | $19.62 | +3.92% | 95,567,640 |
| Jul 14, 2025 | $18.49 | $19.04 | $18.39 | $18.88 | +2.61% | 118,658,090 |
| Jul 7, 2025 | $18.29 | $18.82 | $18.11 | $18.40 | +0.77% | 80,856,930 |
| Jun 30, 2025 | $18.47 | $18.65 | $17.73 | $18.26 | -1.88% | 71,256,840 |
| Jun 23, 2025 | $17.29 | $18.75 | $17.22 | $18.61 | +5.86% | 75,419,310 |
| Jun 16, 2025 | $17.72 | $17.91 | $17.48 | $17.58 | +1.15% | 52,648,550 |
| Jun 9, 2025 | $18.14 | $18.20 | $17.25 | $17.38 | -4.56% | 53,618,645 |
| Jun 2, 2025 | $17.81 | $18.23 | $17.63 | $18.21 | +2.13% | 62,724,240 |
| May 26, 2025 | $17.34 | $17.96 | $17.33 | $17.83 | +1.02% | 66,735,702 |
| May 19, 2025 | $17.44 | $17.89 | $17.33 | $17.65 | +1.32% | 78,477,260 |
| May 12, 2025 | $16.77 | $17.48 | $16.57 | $17.42 | +5.38% | 75,599,850 |
| May 5, 2025 | $16.19 | $16.57 | $15.88 | $16.53 | +1.72% | 62,816,674 |
| Apr 28, 2025 | $16.00 | $16.36 | $15.52 | $16.25 | +2.72% | 71,081,191 |
| Apr 21, 2025 | $14.72 | $15.89 | $14.32 | $15.82 | +7.47% | 68,803,201 |
| Apr 14, 2025 | $14.37 | $14.94 | $14.16 | $14.72 | +5.60% | 68,325,680 |
| Apr 7, 2025 | $12.18 | $14.18 | $12.14 | $13.94 | +5.85% | 92,003,630 |
| Mar 31, 2025 | $15.05 | $15.76 | $12.71 | $13.17 | -14.42% | 102,134,360 |
| Mar 24, 2025 | $15.94 | $16.34 | $15.34 | $15.39 | -2.29% | 65,415,960 |
| Mar 17, 2025 | $15.45 | $16.28 | $15.42 | $15.75 | +0.19% | 71,504,530 |
| Mar 10, 2025 | $15.01 | $15.73 | $14.51 | $15.72 | -1.38% | 85,248,010 |
| Mar 3, 2025 | $16.00 | $16.33 | $14.98 | $15.94 | +0.63% | 131,169,700 |
| Feb 24, 2025 | $15.27 | $16.02 | $14.90 | $15.84 | +4.35% | 292,118,690 |
| Feb 18, 2025 | $15.45 | $15.65 | $15.07 | $15.18 | +2.02% | 58,388,100 |
| Feb 10, 2025 | $15.18 | $15.43 | $14.47 | $14.88 | -1.26% | 90,041,450 |
| Feb 3, 2025 | $14.31 | $15.32 | $14.22 | $15.07 | +2.66% | 68,583,548 |
| Jan 27, 2025 | $14.59 | $14.90 | $14.33 | $14.68 | +0.41% | 74,687,900 |
| Jan 21, 2025 | $14.53 | $14.92 | $14.45 | $14.62 | +2.52% | 65,712,990 |
| Jan 13, 2025 | $12.58 | $14.29 | $12.55 | $14.26 | +12.37% | 96,423,000 |
| Jan 6, 2025 | $13.49 | $13.75 | $12.62 | $12.69 | -4.59% | 67,343,170 |
| Dec 30, 2024 | $13.26 | $13.44 | $13.07 | $13.30 | +0.15% | 46,282,521 |
| Dec 23, 2024 | $13.05 | $13.47 | $13.01 | $13.28 | +1.53% | 51,041,385 |
| Dec 16, 2024 | $13.71 | $13.72 | $12.81 | $13.08 | -3.47% | 84,636,200 |
| Dec 9, 2024 | $13.72 | $13.83 | $13.29 | $13.55 | +0.07% | 67,666,479 |
| Dec 2, 2024 | $13.46 | $13.71 | $13.26 | $13.54 | +0.45% | 44,133,059 |
| Nov 25, 2024 | $13.34 | $13.52 | $13.12 | $13.48 | +3.93% | 34,333,609 |
| Nov 18, 2024 | $13.20 | $13.41 | $12.84 | $12.97 | -1.82% | 52,919,996 |
| Nov 11, 2024 | $13.41 | $13.57 | $12.91 | $13.21 | +0.92% | 52,059,428 |
| Nov 4, 2024 | $12.88 | $13.50 | $12.67 | $13.09 | +4.47% | 49,546,685 |
| Oct 28, 2024 | $12.45 | $12.99 | $12.34 | $12.53 | -0.48% | 52,758,189 |
| Oct 21, 2024 | $12.78 | $13.20 | $12.39 | $12.59 | -1.95% | 49,344,375 |
| Oct 14, 2024 | $12.27 | $12.96 | $12.23 | $12.84 | +3.13% | 54,085,382 |
| Oct 7, 2024 | $12.09 | $12.48 | $12.03 | $12.45 | +3.15% | 42,447,703 |
| Sep 30, 2024 | $12.15 | $12.20 | $11.48 | $12.07 | -1.87% | 55,869,816 |
| Sep 23, 2024 | $12.05 | $12.40 | $11.96 | $12.30 | +0.65% | 44,871,677 |
| Sep 16, 2024 | $11.76 | $12.28 | $11.73 | $12.22 | +4.09% | 76,512,730 |
| Sep 9, 2024 | $11.75 | $11.89 | $11.22 | $11.74 | +1.65% | 114,065,790 |
| Sep 3, 2024 | $11.84 | $12.21 | $11.52 | $11.55 | -5.09% | 102,067,530 |
| Aug 26, 2024 | $12.19 | $12.49 | $11.83 | $12.17 | -0.41% | 63,951,950 |
| Aug 19, 2024 | $11.88 | $12.25 | $11.76 | $12.22 | +2.95% | 56,426,151 |
| Aug 12, 2024 | $11.29 | $11.94 | $11.22 | $11.87 | +5.42% | 61,200,508 |
| Aug 5, 2024 | $10.32 | $11.27 | $10.23 | $11.26 | +4.94% | 98,718,720 |
| Jul 29, 2024 | $12.06 | $12.08 | $10.61 | $10.73 | -10.43% | 70,601,450 |
| Jul 22, 2024 | $11.93 | $12.01 | $11.66 | $11.98 | +1.10% | 44,355,437 |
| Jul 15, 2024 | $11.63 | $12.12 | $11.63 | $11.85 | +2.16% | 59,026,760 |
| Jul 8, 2024 | $11.50 | $11.64 | $11.10 | $11.60 | +2.02% | 50,492,213 |
| Jul 1, 2024 | $10.86 | $11.46 | $10.73 | $11.37 | +6.16% | 34,345,300 |
| Jun 24, 2024 | $10.60 | $10.79 | $10.44 | $10.71 | +2.59% | 48,138,867 |
| Jun 17, 2024 | $10.46 | $10.74 | $10.37 | $10.44 | +0.29% | 42,290,680 |
| Jun 10, 2024 | $10.94 | $11.08 | $10.17 | $10.41 | -5.96% | 73,641,024 |
| Jun 3, 2024 | $11.32 | $11.42 | $10.93 | $11.07 | -2.47% | 56,001,090 |
| May 28, 2024 | $11.25 | $11.36 | $10.97 | $11.35 | +2.44% | 41,393,772 |
| May 20, 2024 | $11.12 | $11.18 | $10.78 | $11.08 | -0.36% | 59,686,748 |
| May 13, 2024 | $10.84 | $11.14 | $10.82 | $11.12 | +3.06% | 43,043,718 |
| May 6, 2024 | $10.39 | $10.85 | $10.35 | $10.79 | +5.17% | 55,558,446 |
| Apr 29, 2024 | $10.34 | $10.43 | $10.15 | $10.26 | -1.54% | 88,277,680 |
| Apr 22, 2024 | $9.42 | $10.46 | $9.40 | $10.42 | +11.44% | 106,540,330 |
| Apr 15, 2024 | $9.29 | $9.38 | $8.95 | $9.35 | +1.85% | 95,293,150 |
| Apr 8, 2024 | $9.82 | $9.94 | $9.17 | $9.18 | -5.75% | 104,951,290 |
| Apr 1, 2024 | $9.43 | $9.98 | $9.25 | $9.74 | +3.07% | 113,071,040 |
| Mar 25, 2024 | $9.23 | $9.55 | $9.23 | $9.45 | +2.16% | 62,302,300 |
| Mar 18, 2024 | $9.12 | $9.48 | $8.99 | $9.25 | +1.20% | 74,011,050 |
| Mar 11, 2024 | $9.02 | $9.25 | $8.94 | $9.14 | +1.90% | 80,864,140 |
| Mar 4, 2024 | $8.67 | $9.09 | $8.63 | $8.97 | +3.58% | 79,130,940 |
| Feb 26, 2024 | $8.57 | $8.71 | $8.37 | $8.66 | +1.88% | 75,735,230 |
| Feb 20, 2024 | $8.20 | $8.51 | $8.18 | $8.50 | +13.79% | 79,066,230 |
| Feb 12, 2024 | $7.26 | $7.54 | $7.07 | $7.47 | +2.05% | 65,221,100 |
| Feb 5, 2024 | $7.50 | $7.53 | $7.26 | $7.32 | -4.94% | 46,098,028 |
| Jan 29, 2024 | $7.61 | $7.79 | $7.47 | $7.70 | -0.26% | 101,698,870 |
| Jan 22, 2024 | $7.43 | $7.74 | $7.42 | $7.72 | +4.89% | 92,543,030 |
| Jan 16, 2024 | $7.32 | $7.37 | $7.16 | $7.36 | -2.13% | 71,919,220 |
| Jan 8, 2024 | $8.01 | $8.11 | $7.47 | $7.52 | -6.35% | 119,616,030 |
| Jan 2, 2024 | $7.91 | $8.11 | $7.78 | $8.03 | +1.90% | 93,603,140 |
| Dec 26, 2023 | $7.86 | $8.00 | $7.83 | $7.88 | +0.13% | 47,743,540 |
| Dec 18, 2023 | $7.54 | $7.93 | $7.46 | $7.87 | +5.21% | 47,201,577 |
| Dec 11, 2023 | $7.28 | $7.93 | $7.15 | $7.48 | +1.91% | 94,104,020 |
| Dec 4, 2023 | $7.28 | $7.36 | $7.02 | $7.34 | -0.81% | 107,508,030 |
| Nov 27, 2023 | $7.17 | $7.42 | $7.10 | $7.40 | +2.49% | 79,032,476 |
| Nov 20, 2023 | $7.13 | $7.24 | $7.03 | $7.22 | +0.28% | 36,687,799 |
| Nov 13, 2023 | $6.70 | $7.22 | $6.68 | $7.20 | +7.30% | 57,730,598 |
| Nov 6, 2023 | $6.86 | $6.87 | $6.58 | $6.71 | -1.03% | 53,978,501 |
| Oct 30, 2023 | $6.38 | $6.82 | $6.27 | $6.78 | +8.65% | 70,003,420 |
| Oct 23, 2023 | $7.04 | $7.14 | $6.23 | $6.24 | -11.74% | 75,464,040 |
| Oct 16, 2023 | $7.50 | $7.65 | $7.04 | $7.07 | -4.59% | 60,460,749 |
| Oct 9, 2023 | $7.48 | $7.87 | $7.39 | $7.41 | -3.26% | 48,099,818 |
| Oct 2, 2023 | $7.77 | $7.80 | $7.45 | $7.66 | -1.67% | 42,341,075 |
| Sep 25, 2023 | $7.57 | $7.93 | $7.52 | $7.79 | +1.70% | 42,866,475 |
| Sep 18, 2023 | $7.95 | $8.03 | $7.64 | $7.66 | -4.25% | 46,234,102 |
| Sep 11, 2023 | $7.53 | $8.05 | $7.51 | $8.00 | +7.82% | 46,069,123 |
| Sep 5, 2023 | $7.64 | $7.67 | $7.34 | $7.42 | -1.72% | 32,654,580 |
| Aug 28, 2023 | $7.40 | $7.69 | $7.40 | $7.55 | +2.86% | 34,436,196 |
| Aug 21, 2023 | $7.41 | $7.42 | $7.25 | $7.34 | -0.27% | 41,954,295 |
| Aug 14, 2023 | $7.42 | $7.49 | $7.30 | $7.36 | -2.00% | 49,868,797 |
| Aug 7, 2023 | $7.77 | $7.80 | $7.44 | $7.51 | -2.59% | 53,248,069 |
| Jul 31, 2023 | $8.00 | $8.08 | $7.45 | $7.71 | -3.63% | 43,901,622 |
| Jul 24, 2023 | $8.41 | $8.63 | $7.83 | $8.00 | -5.21% | 49,093,558 |
| Jul 17, 2023 | $8.20 | $8.60 | $8.17 | $8.44 | +3.43% | 39,158,983 |
| Jul 10, 2023 | $7.62 | $8.30 | $7.61 | $8.16 | +6.39% | 55,318,390 |
| Jul 3, 2023 | $7.89 | $8.00 | $7.45 | $7.67 | -2.42% | 32,028,971 |
| Jun 26, 2023 | $7.36 | $7.88 | $7.36 | $7.86 | +6.07% | 32,016,827 |
| Jun 20, 2023 | $7.97 | $7.97 | $7.38 | $7.41 | -6.56% | 30,771,433 |
| Jun 12, 2023 | $7.86 | $8.08 | $7.74 | $7.93 | +0.63% | 46,677,666 |
| Jun 5, 2023 | $7.82 | $7.97 | $7.68 | $7.88 | +0.25% | 40,888,028 |
| May 30, 2023 | $7.80 | $7.90 | $7.44 | $7.86 | +0.64% | 32,657,698 |
| May 22, 2023 | $7.98 | $8.17 | $7.73 | $7.81 | -2.25% | 40,122,035 |
| May 15, 2023 | $7.70 | $8.01 | $7.65 | $7.99 | +4.31% | 43,306,927 |
| May 8, 2023 | $7.86 | $7.89 | $7.55 | $7.66 | -2.05% | 46,087,393 |
| May 1, 2023 | $8.09 | $8.15 | $7.36 | $7.82 | -3.10% | 60,492,369 |
| Apr 24, 2023 | $7.63 | $8.19 | $7.39 | $8.07 | +5.91% | 45,002,693 |
| Apr 17, 2023 | $7.62 | $7.82 | $7.52 | $7.62 | -2.81% | 40,076,740 |
| Apr 10, 2023 | $7.49 | $7.90 | $7.47 | $7.84 | +3.84% | 28,169,728 |
| Apr 3, 2023 | $7.33 | $7.58 | $7.24 | $7.55 | +5.01% | 30,008,086 |
| Mar 27, 2023 | $6.74 | $7.22 | $6.67 | $7.19 | +8.94% | 51,979,460 |
| Mar 20, 2023 | $6.69 | $7.11 | $6.38 | $6.60 | -2.22% | 86,206,110 |
| Mar 13, 2023 | $7.27 | $7.66 | $6.67 | $6.75 | -10.36% | 96,249,470 |
| Mar 6, 2023 | $8.31 | $8.39 | $7.43 | $7.53 | -10.25% | 28,496,784 |
| Feb 27, 2023 | $8.33 | $8.55 | $8.25 | $8.39 | +1.94% | 20,447,881 |
| Feb 21, 2023 | $8.44 | $8.46 | $8.18 | $8.23 | -2.37% | 19,597,309 |
| Feb 13, 2023 | $9.06 | $9.29 | $8.29 | $8.43 | -6.85% | 23,585,989 |
| Feb 6, 2023 | $9.05 | $9.44 | $9.00 | $9.05 | -0.98% | 24,333,812 |
| Jan 30, 2023 | $9.30 | $9.40 | $9.12 | $9.14 | -1.72% | 24,039,492 |
| Jan 23, 2023 | $8.98 | $9.32 | $8.94 | $9.30 | +3.79% | 18,001,891 |
| Jan 17, 2023 | $9.03 | $9.18 | $8.83 | $8.96 | 0.00% | 15,842,413 |
| Jan 9, 2023 | $8.54 | $8.96 | $8.41 | $8.96 | +5.91% | 16,111,376 |
| Jan 3, 2023 | $7.93 | $8.47 | $7.90 | $8.46 | +8.46% | 21,117,012 |
| Dec 27, 2022 | $7.77 | $7.86 | $7.73 | $7.80 | +0.13% | 11,586,326 |
| Dec 19, 2022 | $7.64 | $7.81 | $7.59 | $7.79 | +2.37% | 24,681,688 |
| Dec 12, 2022 | $7.84 | $8.16 | $7.51 | $7.61 | -4.04% | 31,764,401 |
| Dec 5, 2022 | $7.83 | $7.98 | $7.67 | $7.93 | +1.41% | 25,782,885 |
| Nov 28, 2022 | $7.79 | $7.98 | $7.61 | $7.82 | +0.13% | 20,923,210 |
| Nov 21, 2022 | $7.58 | $7.84 | $7.49 | $7.81 | +2.76% | 15,590,451 |
| Nov 14, 2022 | $7.50 | $7.65 | $7.39 | $7.60 | -0.39% | 30,860,895 |
| Nov 7, 2022 | $7.09 | $7.68 | $7.06 | $7.63 | +6.86% | 33,093,880 |
| Oct 31, 2022 | $6.86 | $7.15 | $6.66 | $7.14 | +3.18% | 43,316,159 |
| Oct 24, 2022 | $6.84 | $7.11 | $6.79 | $6.92 | +3.90% | 41,391,444 |
| Oct 17, 2022 | $6.72 | $6.85 | $6.41 | $6.66 | +3.58% | 50,279,349 |
| Oct 10, 2022 | $6.46 | $6.67 | $5.89 | $6.43 | 0.00% | 76,369,010 |
| Oct 3, 2022 | $6.57 | $7.02 | $6.40 | $6.43 | +0.47% | 49,231,401 |
| Sep 26, 2022 | $7.00 | $7.11 | $6.32 | $6.40 | -9.60% | 77,235,900 |
| Sep 19, 2022 | $7.80 | $7.97 | $7.01 | $7.08 | -10.61% | 47,803,979 |
| Sep 12, 2022 | $8.21 | $8.35 | $7.85 | $7.92 | -1.12% | 42,807,851 |
| Sep 6, 2022 | $7.96 | $8.03 | $7.60 | $8.01 | +3.76% | 23,200,803 |
| Aug 29, 2022 | $7.63 | $7.99 | $7.51 | $7.72 | +0.26% | 28,290,730 |
| Aug 22, 2022 | $7.80 | $8.00 | $7.70 | $7.70 | -3.02% | 28,590,137 |
| Aug 15, 2022 | $8.48 | $8.54 | $7.91 | $7.94 | -7.35% | 27,975,724 |
| Aug 8, 2022 | $8.17 | $8.57 | $8.12 | $8.57 | +5.93% | 28,035,720 |
| Aug 1, 2022 | $7.94 | $8.12 | $7.86 | $8.09 | +3.85% | 30,513,255 |
| Jul 25, 2022 | $7.78 | $7.90 | $7.32 | $7.79 | +2.23% | 31,475,059 |
| Jul 18, 2022 | $7.52 | $7.75 | $7.41 | $7.62 | +5.10% | 33,426,297 |
| Jul 11, 2022 | $7.31 | $7.37 | $6.88 | $7.25 | -2.29% | 42,604,483 |
| Jul 5, 2022 | $7.21 | $7.45 | $7.06 | $7.42 | -2.37% | 32,890,868 |
| Jun 27, 2022 | $7.93 | $8.07 | $7.38 | $7.60 | -4.28% | 26,915,710 |
| Jun 21, 2022 | $8.03 | $8.14 | $7.54 | $7.94 | +2.19% | 21,648,084 |
| Jun 13, 2022 | $7.71 | $8.06 | $7.47 | $7.77 | -2.39% | 39,200,617 |
| Jun 6, 2022 | $8.74 | $8.78 | $7.92 | $7.96 | -5.46% | 36,373,817 |
| May 31, 2022 | $8.68 | $8.73 | $8.37 | $8.42 | -3.66% | 16,074,217 |
| May 23, 2022 | $7.99 | $8.79 | $7.94 | $8.74 | +12.20% | 33,150,983 |
| May 16, 2022 | $7.57 | $7.97 | $7.53 | $7.79 | +3.87% | 35,532,333 |
| May 9, 2022 | $7.37 | $7.52 | $7.10 | $7.50 | 0.00% | 49,819,457 |
| May 2, 2022 | $7.47 | $7.92 | $7.32 | $7.50 | +0.67% | 51,040,527 |
| Apr 25, 2022 | $7.52 | $7.66 | $7.19 | $7.45 | -2.36% | 56,763,422 |
| Apr 18, 2022 | $7.62 | $8.03 | $7.60 | $7.63 | -0.39% | 39,611,988 |
| Apr 11, 2022 | $7.70 | $7.81 | $7.51 | $7.66 | -0.13% | 36,800,416 |
| Apr 4, 2022 | $7.79 | $7.90 | $7.46 | $7.67 | -3.52% | 63,830,130 |
| Mar 28, 2022 | $8.74 | $8.75 | $7.80 | $7.95 | -12.15% | 120,001,890 |
| Mar 21, 2022 | $9.07 | $9.37 | $8.96 | $9.05 | -1.74% | 29,102,768 |
| Mar 14, 2022 | $8.86 | $9.34 | $8.80 | $9.21 | +9.38% | 42,896,427 |
| Mar 7, 2022 | $8.22 | $8.75 | $7.88 | $8.42 | +0.48% | 48,279,370 |
| Feb 28, 2022 | $9.83 | $9.98 | $8.29 | $8.38 | -19.03% | 45,155,516 |
| Feb 22, 2022 | $10.46 | $11.19 | $9.61 | $10.35 | -1.33% | 28,470,727 |
| Feb 14, 2022 | $10.91 | $10.95 | $10.48 | $10.49 | -5.24% | 38,109,348 |
| Feb 7, 2022 | $11.22 | $11.63 | $11.02 | $11.07 | -1.07% | 23,295,122 |
| Jan 31, 2022 | $10.77 | $11.43 | $10.72 | $11.19 | +3.52% | 20,274,905 |
| Jan 24, 2022 | $10.55 | $11.30 | $10.25 | $10.81 | -0.46% | 32,077,679 |
| Jan 18, 2022 | $11.79 | $11.83 | $10.81 | $10.86 | -10.17% | 35,452,734 |
| Jan 10, 2022 | $11.52 | $12.20 | $11.39 | $12.09 | +6.52% | 25,840,176 |
| Jan 3, 2022 | $10.49 | $11.37 | $10.47 | $11.35 | +9.66% | 18,341,558 |
| Dec 27, 2021 | $10.27 | $10.45 | $10.19 | $10.35 | +1.07% | 19,943,893 |
| Dec 20, 2021 | $9.67 | $10.26 | $9.52 | $10.24 | +6.11% | 24,078,507 |
| Dec 13, 2021 | $9.72 | $9.95 | $9.46 | $9.65 | -1.83% | 23,244,426 |
| Dec 6, 2021 | $10.04 | $10.13 | $9.77 | $9.83 | -1.21% | 16,464,707 |
| Nov 29, 2021 | $10.09 | $10.28 | $9.85 | $9.95 | -0.30% | 18,748,592 |
| Nov 22, 2021 | $10.54 | $10.64 | $9.85 | $9.98 | -4.22% | 9,964,581 |
| Nov 15, 2021 | $10.75 | $10.78 | $10.38 | $10.42 | -1.88% | 12,262,905 |
| Nov 8, 2021 | $10.63 | $10.74 | $10.45 | $10.62 | +0.66% | 10,311,790 |
| Nov 1, 2021 | $11.09 | $11.18 | $10.49 | $10.55 | -5.72% | 18,797,472 |
| Oct 25, 2021 | $11.26 | $11.40 | $11.07 | $11.19 | -0.09% | 13,080,478 |
| Oct 18, 2021 | $11.02 | $11.26 | $11.00 | $11.20 | +0.99% | 14,663,187 |
| Oct 11, 2021 | $10.92 | $11.16 | $10.59 | $11.09 | +2.69% | 14,317,828 |
| Oct 4, 2021 | $10.41 | $10.85 | $10.33 | $10.80 | +3.55% | 18,706,469 |
| Sep 27, 2021 | $10.34 | $10.50 | $10.16 | $10.43 | +2.15% | 17,452,220 |
| Sep 20, 2021 | $9.81 | $10.30 | $9.58 | $10.21 | +0.79% | 17,198,867 |
| Sep 13, 2021 | $10.27 | $10.39 | $10.05 | $10.13 | +0.60% | 15,561,829 |
| Sep 7, 2021 | $10.31 | $10.42 | $10.07 | $10.07 | -2.99% | 13,363,120 |
| Aug 30, 2021 | $10.39 | $10.44 | $10.18 | $10.38 | -0.10% | 13,106,930 |
| Aug 23, 2021 | $9.97 | $10.40 | $9.96 | $10.39 | +4.32% | 10,052,861 |
| Aug 16, 2021 | $10.27 | $10.31 | $9.83 | $9.96 | -3.86% | 17,693,569 |
| Aug 9, 2021 | $10.33 | $10.54 | $10.26 | $10.36 | +0.58% | 15,503,494 |
| Aug 2, 2021 | $9.95 | $10.32 | $9.75 | $10.30 | +5.21% | 22,616,460 |
| Jul 26, 2021 | $9.37 | $10.06 | $9.35 | $9.79 | +5.50% | 27,871,033 |
| Jul 19, 2021 | $8.89 | $9.40 | $8.67 | $9.28 | +1.20% | 22,015,005 |
| Jul 12, 2021 | $9.60 | $9.83 | $9.16 | $9.17 | -6.33% | 21,224,257 |
| Jul 6, 2021 | $9.76 | $9.81 | $9.25 | $9.79 | +0.93% | 23,692,273 |
| Jun 28, 2021 | $9.81 | $9.82 | $9.55 | $9.70 | -1.92% | 21,232,190 |
| Jun 21, 2021 | $9.65 | $9.93 | $9.63 | $9.89 | +3.45% | 17,411,144 |
| Jun 14, 2021 | $10.27 | $10.33 | $9.56 | $9.56 | -7.36% | 23,400,751 |
| Jun 7, 2021 | $10.74 | $10.78 | $10.24 | $10.32 | -2.82% | 18,751,553 |
| Jun 1, 2021 | $10.63 | $10.74 | $10.52 | $10.62 | +0.38% | 15,432,351 |
| May 24, 2021 | $10.25 | $10.64 | $10.08 | $10.58 | +2.82% | 29,232,245 |
| May 17, 2021 | $10.22 | $10.39 | $10.02 | $10.29 | -0.96% | 29,910,351 |
| May 10, 2021 | $10.47 | $10.54 | $9.95 | $10.39 | +1.27% | 44,711,745 |
| May 3, 2021 | $9.68 | $10.30 | $9.41 | $10.26 | +7.21% | 28,784,254 |
| Apr 26, 2021 | $10.23 | $10.70 | $9.55 | $9.57 | -5.43% | 62,362,688 |
| Apr 19, 2021 | $10.55 | $10.57 | $9.88 | $10.12 | -3.62% | 26,888,791 |
| Apr 12, 2021 | $10.35 | $10.51 | $10.16 | $10.50 | +2.84% | 18,891,183 |
| Apr 5, 2021 | $10.35 | $10.41 | $10.16 | $10.21 | +0.20% | 21,305,435 |
| Mar 29, 2021 | $10.00 | $10.41 | $9.89 | $10.19 | +1.29% | 27,391,780 |
| Mar 22, 2021 | $10.14 | $10.20 | $9.80 | $10.06 | -0.98% | 35,319,047 |
| Mar 15, 2021 | $9.99 | $10.29 | $9.80 | $10.16 | +0.59% | 42,534,764 |
| Mar 8, 2021 | $9.77 | $10.10 | $9.49 | $10.10 | +5.76% | 38,152,824 |
| Mar 1, 2021 | $8.92 | $9.73 | $8.89 | $9.55 | +8.15% | 167,375,435 |
| Feb 22, 2021 | $8.49 | $9.34 | $8.47 | $8.83 | +3.27% | 29,158,404 |
| Feb 16, 2021 | $8.48 | $8.68 | $8.05 | $8.55 | +5.95% | 19,567,965 |
| Feb 8, 2021 | $8.09 | $8.20 | $7.93 | $8.07 | +0.50% | 17,773,660 |
| Feb 1, 2021 | $7.39 | $8.11 | $7.32 | $8.03 | +10.30% | 17,382,167 |
| Jan 25, 2021 | $7.54 | $7.67 | $7.21 | $7.28 | -6.79% | 25,611,331 |
| Jan 19, 2021 | $7.98 | $8.02 | $7.72 | $7.81 | -2.74% | 9,892,101 |
| Jan 11, 2021 | $8.07 | $8.41 | $7.95 | $8.03 | -2.78% | 19,395,443 |
| Jan 4, 2021 | $7.94 | $8.50 | $7.64 | $8.26 | +3.38% | 26,762,933 |
| Dec 28, 2020 | $8.20 | $8.25 | $7.93 | $7.99 | -1.48% | 11,022,312 |
| Dec 21, 2020 | $7.47 | $8.39 | $7.42 | $8.11 | +3.97% | 23,097,926 |
| Dec 14, 2020 | $7.65 | $8.01 | $7.49 | $7.80 | +8.64% | 23,285,662 |
| Dec 7, 2020 | $7.76 | $7.94 | $7.11 | $7.18 | -10.92% | 28,990,750 |
| Nov 30, 2020 | $7.27 | $8.11 | $7.12 | $8.06 | +8.19% | 25,545,958 |
| Nov 23, 2020 | $7.43 | $8.05 | $7.38 | $7.45 | +2.05% | 14,030,905 |
| Nov 16, 2020 | $7.26 | $7.52 | $7.12 | $7.30 | +3.25% | 16,039,029 |
| Nov 9, 2020 | $6.67 | $7.19 | $6.61 | $7.07 | +22.11% | 28,619,833 |
| Nov 2, 2020 | $5.45 | $5.92 | $5.39 | $5.79 | +4.70% | 17,200,925 |
| Oct 26, 2020 | $5.80 | $5.82 | $5.30 | $5.53 | -5.15% | 22,485,044 |
| Oct 19, 2020 | $5.28 | $5.84 | $5.23 | $5.83 | +10.84% | 15,322,496 |
| Oct 12, 2020 | $5.48 | $5.55 | $5.07 | $5.26 | -5.23% | 14,014,542 |
| Oct 5, 2020 | $5.07 | $5.61 | $5.07 | $5.55 | +9.25% | 15,527,138 |
| Sep 28, 2020 | $4.93 | $5.11 | $4.92 | $5.08 | +8.09% | 15,426,251 |
| Sep 21, 2020 | $4.75 | $4.85 | $4.60 | $4.70 | -6.37% | 17,460,794 |
| Sep 14, 2020 | $5.29 | $5.35 | $5.01 | $5.02 | -4.38% | 13,939,548 |
| Sep 8, 2020 | $5.41 | $5.47 | $5.19 | $5.25 | -7.57% | 12,082,738 |
| Aug 31, 2020 | $5.93 | $5.93 | $5.46 | $5.68 | -4.54% | 14,110,877 |
| Aug 24, 2020 | $5.60 | $5.97 | $5.58 | $5.95 | +6.06% | 10,553,910 |
| Aug 17, 2020 | $5.73 | $5.78 | $5.54 | $5.61 | -0.71% | 11,978,966 |
| Aug 10, 2020 | $5.51 | $5.85 | $5.50 | $5.65 | +1.99% | 11,362,012 |
| Aug 3, 2020 | $5.31 | $5.62 | $5.28 | $5.54 | +5.73% | 10,337,565 |
| Jul 27, 2020 | $5.70 | $5.80 | $5.12 | $5.24 | -9.03% | 19,027,637 |
| Jul 20, 2020 | $5.79 | $5.98 | $5.76 | $5.76 | -0.35% | 15,003,454 |
| Jul 13, 2020 | $6.05 | $6.11 | $5.74 | $5.78 | -3.83% | 21,208,566 |
| Jul 6, 2020 | $5.82 | $6.02 | $5.60 | $6.01 | +3.62% | 16,358,536 |
| Jun 29, 2020 | $5.55 | $5.94 | $5.53 | $5.80 | +7.81% | 13,870,683 |
| Jun 22, 2020 | $5.72 | $5.85 | $5.38 | $5.38 | -4.78% | 18,875,672 |
| Jun 15, 2020 | $5.70 | $6.28 | $5.62 | $5.65 | -4.56% | 21,311,958 |
| Jun 8, 2020 | $6.79 | $6.81 | $5.61 | $5.92 | -10.30% | 28,039,270 |
| Jun 1, 2020 | $5.83 | $6.71 | $5.80 | $6.60 | +16.61% | 34,568,297 |
| May 26, 2020 | $5.32 | $6.06 | $5.31 | $5.66 | +12.52% | 24,173,354 |
| May 18, 2020 | $5.00 | $5.20 | $4.95 | $5.03 | +6.79% | 21,778,145 |
| May 11, 2020 | $5.09 | $5.11 | $4.44 | $4.71 | -10.63% | 24,981,317 |
| May 4, 2020 | $4.92 | $5.28 | $4.88 | $5.27 | +2.73% | 19,839,620 |
| Apr 27, 2020 | $4.41 | $5.58 | $4.39 | $5.13 | +16.06% | 30,008,836 |
| Apr 20, 2020 | $4.44 | $4.55 | $4.20 | $4.42 | -2.86% | 20,862,274 |
| Apr 13, 2020 | $4.90 | $4.90 | $4.24 | $4.55 | -6.76% | 27,025,517 |
| Apr 6, 2020 | $4.21 | $4.90 | $4.16 | $4.88 | +25.45% | 33,230,019 |
| Mar 30, 2020 | $4.60 | $4.70 | $3.82 | $3.89 | -19.29% | 30,973,506 |
| Mar 23, 2020 | $3.94 | $5.22 | $3.81 | $4.82 | +20.20% | 42,006,298 |
| Mar 16, 2020 | $4.08 | $4.45 | $3.41 | $4.01 | -25.74% | 45,092,171 |
| Mar 9, 2020 | $6.16 | $6.55 | $4.85 | $5.40 | -19.88% | 63,036,861 |
| Mar 2, 2020 | $7.40 | $7.52 | $6.69 | $6.74 | -12.47% | 46,973,966 |
| Feb 24, 2020 | $8.72 | $8.80 | $7.49 | $7.70 | -16.94% | 41,122,217 |
| Feb 18, 2020 | $9.14 | $9.43 | $9.04 | $9.27 | +2.09% | 20,054,240 |
| Feb 10, 2020 | $9.11 | $9.30 | $9.05 | $9.08 | +0.11% | 18,344,875 |
| Feb 3, 2020 | $8.79 | $9.15 | $8.76 | $9.07 | +3.07% | 14,077,821 |
| Jan 27, 2020 | $8.86 | $9.03 | $8.77 | $8.80 | -2.22% | 12,388,729 |
| Jan 21, 2020 | $9.12 | $9.19 | $8.93 | $9.00 | -1.32% | 16,174,411 |
| Jan 13, 2020 | $9.39 | $9.42 | $9.10 | $9.12 | -3.08% | 16,447,658 |
| Jan 6, 2020 | $9.37 | $9.60 | $9.37 | $9.41 | -1.05% | 15,345,973 |
| Dec 30, 2019 | $9.50 | $9.76 | $9.41 | $9.51 | +0.63% | 10,454,430 |
| Dec 23, 2019 | $9.28 | $9.52 | $9.25 | $9.45 | +1.94% | 7,407,764 |
| Dec 16, 2019 | $10.21 | $10.22 | $9.26 | $9.27 | -4.83% | 25,920,719 |
| Dec 9, 2019 | $8.99 | $9.88 | $8.84 | $9.74 | +9.44% | 27,959,360 |
| Dec 2, 2019 | $8.77 | $8.92 | $8.53 | $8.90 | +1.02% | 14,240,278 |
| Nov 25, 2019 | $8.81 | $8.97 | $8.77 | $8.81 | +1.26% | 9,206,436 |
| Nov 18, 2019 | $8.82 | $8.87 | $8.58 | $8.70 | -0.91% | 13,206,342 |
| Nov 11, 2019 | $8.73 | $8.84 | $8.64 | $8.78 | +3.05% | 16,692,065 |
| Nov 4, 2019 | $8.65 | $8.72 | $8.50 | $8.52 | -1.73% | 12,104,735 |
| Oct 28, 2019 | $8.72 | $8.81 | $8.54 | $8.67 | -0.23% | 16,426,745 |
| Oct 21, 2019 | $8.60 | $8.72 | $8.41 | $8.69 | +2.48% | 19,652,815 |
| Oct 14, 2019 | $7.87 | $8.52 | $7.86 | $8.48 | +5.87% | 29,623,996 |
| Oct 7, 2019 | $7.01 | $8.10 | $6.95 | $8.01 | +12.66% | 26,292,618 |
| Sep 30, 2019 | $7.39 | $7.41 | $6.90 | $7.11 | -3.53% | 14,977,161 |
| Sep 23, 2019 | $7.37 | $7.42 | $7.16 | $7.37 | -1.73% | 12,727,179 |
| Sep 16, 2019 | $7.60 | $7.65 | $7.31 | $7.50 | -3.47% | 17,436,010 |
| Sep 9, 2019 | $6.85 | $7.79 | $6.84 | $7.77 | +13.10% | 24,010,645 |
| Sep 3, 2019 | $6.57 | $6.89 | $6.55 | $6.87 | +3.46% | 11,373,155 |
| Aug 26, 2019 | $6.72 | $6.74 | $6.54 | $6.64 | -0.60% | 11,176,646 |
| Aug 19, 2019 | $6.80 | $6.83 | $6.64 | $6.68 | -0.89% | 11,260,038 |
| Aug 12, 2019 | $6.84 | $6.86 | $6.58 | $6.74 | -2.88% | 14,847,963 |
| Aug 5, 2019 | $7.15 | $7.22 | $6.89 | $6.94 | -6.09% | 15,381,601 |
| Jul 29, 2019 | $7.84 | $7.85 | $7.33 | $7.39 | -6.10% | 16,868,586 |
| Jul 22, 2019 | $7.81 | $8.02 | $7.76 | $7.87 | +1.29% | 10,289,566 |
| Jul 15, 2019 | $7.82 | $7.86 | $7.69 | $7.77 | -1.27% | 7,216,474 |
| Jul 8, 2019 | $7.78 | $7.94 | $7.71 | $7.87 | +0.38% | 9,520,175 |
| Jul 1, 2019 | $7.72 | $7.89 | $7.65 | $7.84 | +3.02% | 6,054,980 |
| Jun 24, 2019 | $7.55 | $7.63 | $7.41 | $7.61 | +0.93% | 7,958,800 |
| Jun 17, 2019 | $7.53 | $7.75 | $7.49 | $7.54 | +0.27% | 9,782,161 |
| Jun 10, 2019 | $7.69 | $7.77 | $7.48 | $7.52 | -1.83% | 10,204,329 |
| Jun 3, 2019 | $7.48 | $7.83 | $7.47 | $7.66 | +2.54% | 10,062,383 |
| May 28, 2019 | $7.58 | $7.65 | $7.45 | $7.47 | -2.10% | 12,297,083 |
| May 20, 2019 | $7.92 | $8.04 | $7.49 | $7.63 | -4.86% | 16,127,891 |
| May 13, 2019 | $8.06 | $8.22 | $7.95 | $8.02 | -3.14% | 11,737,401 |
| May 6, 2019 | $8.33 | $8.52 | $8.12 | $8.28 | -3.83% | 14,490,507 |
| Apr 29, 2019 | $8.43 | $8.61 | $8.43 | $8.61 | +3.24% | 10,133,060 |
| Apr 22, 2019 | $8.72 | $8.73 | $8.17 | $8.34 | -4.69% | 15,519,759 |
| Apr 15, 2019 | $8.77 | $8.86 | $8.68 | $8.75 | +0.92% | 12,391,039 |
| Apr 8, 2019 | $8.45 | $8.77 | $8.35 | $8.67 | +2.60% | 11,521,188 |
| Apr 1, 2019 | $8.22 | $8.63 | $8.20 | $8.45 | +5.62% | 16,027,304 |
| Mar 25, 2019 | $8.18 | $8.32 | $7.93 | $8.00 | -2.08% | 18,712,765 |
| Mar 18, 2019 | $8.75 | $8.95 | $8.13 | $8.17 | -6.84% | 19,488,120 |
| Mar 11, 2019 | $8.31 | $8.81 | $8.30 | $8.77 | +5.79% | 14,430,956 |
| Mar 4, 2019 | $8.65 | $8.72 | $8.21 | $8.29 | -3.15% | 19,892,277 |
| Feb 25, 2019 | $8.23 | $8.97 | $8.22 | $8.56 | +4.90% | 19,260,773 |
| Feb 19, 2019 | $8.19 | $8.44 | $8.11 | $8.16 | -0.37% | 13,965,486 |
| Feb 11, 2019 | $8.09 | $8.22 | $8.00 | $8.19 | +0.74% | 9,414,832 |
| Feb 4, 2019 | $8.26 | $8.39 | $8.01 | $8.13 | -1.69% | 11,064,812 |
| Jan 28, 2019 | $8.37 | $8.57 | $8.21 | $8.27 | -4.06% | 17,630,340 |
| Jan 22, 2019 | $8.39 | $8.69 | $8.38 | $8.62 | +0.58% | 8,936,446 |
| Jan 14, 2019 | $8.07 | $8.59 | $8.01 | $8.57 | +5.67% | 20,950,271 |
| Jan 7, 2019 | $7.89 | $8.13 | $7.85 | $8.11 | +2.92% | 15,473,693 |
| Dec 31, 2018 | $7.59 | $7.91 | $7.40 | $7.88 | +4.51% | 15,045,152 |
| Dec 24, 2018 | $7.36 | $7.62 | $7.07 | $7.54 | +2.59% | 18,404,472 |
| Dec 17, 2018 | $7.73 | $7.76 | $7.32 | $7.35 | -6.37% | 30,121,344 |
| Dec 10, 2018 | $7.75 | $8.09 | $7.42 | $7.85 | +1.55% | 39,811,232 |
| Dec 3, 2018 | $8.35 | $8.36 | $7.69 | $7.73 | -6.53% | 26,808,513 |
| Nov 26, 2018 | $8.58 | $8.66 | $8.22 | $8.27 | -1.31% | 14,447,172 |
| Nov 19, 2018 | $8.54 | $8.58 | $8.21 | $8.38 | -0.83% | 11,028,309 |
| Nov 12, 2018 | $8.88 | $9.17 | $8.41 | $8.45 | -7.65% | 36,225,634 |
| Nov 5, 2018 | $9.13 | $9.42 | $9.01 | $9.15 | +0.11% | 11,944,542 |
| Oct 29, 2018 | $8.85 | $9.25 | $8.60 | $9.14 | +6.65% | 17,376,669 |
| Oct 22, 2018 | $8.60 | $8.88 | $8.47 | $8.57 | +0.47% | 21,203,912 |
| Oct 15, 2018 | $8.63 | $8.84 | $8.49 | $8.53 | -1.84% | 13,595,939 |
| Oct 8, 2018 | $8.89 | $9.12 | $8.56 | $8.69 | -3.66% | 21,094,940 |
| Oct 1, 2018 | $9.14 | $9.21 | $8.82 | $9.02 | +0.78% | 47,257,812 |
| Sep 24, 2018 | $9.50 | $9.50 | $8.94 | $8.95 | -4.99% | 41,704,921 |
| Sep 17, 2018 | $9.18 | $9.53 | $9.06 | $9.42 | +3.63% | 13,913,288 |
| Sep 10, 2018 | $9.39 | $9.41 | $9.08 | $9.09 | -1.30% | 9,709,971 |
| Sep 4, 2018 | $9.35 | $9.54 | $9.18 | $9.21 | -1.60% | 8,574,330 |
| Aug 27, 2018 | $9.62 | $9.77 | $9.26 | $9.36 | -2.30% | 9,331,280 |
| Aug 20, 2018 | $9.56 | $9.77 | $9.55 | $9.58 | +0.42% | 7,082,764 |
| Aug 13, 2018 | $9.61 | $9.64 | $9.25 | $9.54 | -1.75% | 12,157,706 |
| Aug 6, 2018 | $9.92 | $10.14 | $9.63 | $9.71 | -3.38% | 9,714,511 |
| Jul 30, 2018 | $10.29 | $10.48 | $9.84 | $10.05 | -1.18% | 9,372,529 |
| Jul 23, 2018 | $9.93 | $10.22 | $9.93 | $10.17 | +2.11% | 8,076,465 |
| Jul 16, 2018 | $10.23 | $10.36 | $9.77 | $9.96 | -1.87% | 12,826,637 |
| Jul 9, 2018 | $10.10 | $10.21 | $10.01 | $10.15 | +1.00% | 9,661,322 |
| Jul 2, 2018 | $9.91 | $10.09 | $9.88 | $10.05 | +0.20% | 6,941,519 |
| Jun 25, 2018 | $10.31 | $10.32 | $9.94 | $10.03 | -3.28% | 10,760,650 |
| Jun 18, 2018 | $10.43 | $10.57 | $10.18 | $10.37 | -1.98% | 10,813,109 |
| Jun 11, 2018 | $10.87 | $10.95 | $10.51 | $10.58 | -2.67% | 11,331,867 |
| Jun 4, 2018 | $11.02 | $11.04 | $10.68 | $10.87 | -0.18% | 10,316,588 |
| May 29, 2018 | $10.82 | $10.97 | $10.50 | $10.89 | -2.42% | 14,112,465 |
| May 21, 2018 | $11.40 | $11.54 | $11.00 | $11.16 | -2.02% | 9,522,933 |
| May 14, 2018 | $11.72 | $11.74 | $11.33 | $11.39 | -3.23% | 10,291,404 |
| May 7, 2018 | $11.35 | $11.82 | $11.29 | $11.77 | +3.61% | 8,522,149 |
| Apr 30, 2018 | $11.56 | $11.63 | $11.10 | $11.36 | -2.91% | 14,914,660 |
| Apr 23, 2018 | $12.18 | $12.25 | $11.56 | $11.70 | -4.26% | 11,694,796 |
| Apr 16, 2018 | $12.38 | $12.43 | $12.16 | $12.22 | +0.08% | 11,509,607 |
| Apr 9, 2018 | $11.99 | $12.55 | $11.96 | $12.21 | +2.61% | 11,167,299 |
| Apr 2, 2018 | $11.83 | $12.07 | $11.60 | $11.90 | +0.68% | 16,640,458 |
| Mar 26, 2018 | $11.89 | $11.97 | $11.64 | $11.82 | +1.98% | 22,525,318 |
| Mar 19, 2018 | $12.43 | $12.47 | $11.58 | $11.59 | -1.45% | 21,655,066 |
| Mar 12, 2018 | $11.80 | $11.92 | $11.57 | $11.76 | -0.08% | 18,613,284 |
| Mar 5, 2018 | $11.36 | $11.90 | $11.32 | $11.77 | +2.17% | 18,544,837 |
| Feb 26, 2018 | $11.75 | $11.92 | $11.27 | $11.52 | -1.71% | 20,171,909 |
| Feb 20, 2018 | $11.30 | $11.83 | $11.25 | $11.72 | +3.44% | 16,273,446 |
| Feb 12, 2018 | $10.78 | $11.36 | $10.65 | $11.33 | +5.40% | 26,224,495 |
| Feb 5, 2018 | $10.88 | $11.07 | $10.38 | $10.75 | -2.01% | 39,640,456 |
| Jan 29, 2018 | $11.70 | $11.75 | $10.95 | $10.97 | -7.89% | 13,885,468 |
| Jan 22, 2018 | $11.61 | $12.02 | $11.57 | $11.91 | +6.91% | 18,157,549 |
| Jan 16, 2018 | $10.95 | $11.16 | $10.90 | $11.14 | +3.63% | 9,429,912 |
| Jan 8, 2018 | $10.81 | $10.96 | $10.53 | $10.75 | -0.19% | 15,980,313 |
| Jan 2, 2018 | $10.98 | $11.09 | $10.75 | $10.77 | -1.19% | 10,410,340 |
| Dec 26, 2017 | $10.84 | $10.97 | $10.76 | $10.90 | +0.46% | 5,754,567 |
| Dec 18, 2017 | $10.89 | $10.94 | $10.80 | $10.85 | +1.50% | 14,044,943 |
| Dec 11, 2017 | $10.57 | $10.91 | $10.54 | $10.69 | +1.71% | 15,865,763 |
| Dec 4, 2017 | $10.49 | $10.54 | $10.12 | $10.51 | +2.44% | 13,758,913 |
| Nov 27, 2017 | $9.96 | $10.49 | $9.83 | $10.26 | +1.79% | 21,590,231 |
| Nov 20, 2017 | $9.97 | $10.10 | $9.94 | $10.08 | +3.28% | 10,731,815 |
| Nov 13, 2017 | $9.31 | $9.77 | $9.29 | $9.76 | +3.39% | 14,348,897 |
| Nov 6, 2017 | $9.56 | $9.61 | $9.35 | $9.44 | -1.36% | 11,490,183 |
| Oct 30, 2017 | $9.66 | $9.87 | $9.55 | $9.57 | -0.52% | 14,240,720 |
| Oct 23, 2017 | $10.29 | $10.48 | $9.43 | $9.62 | -6.69% | 25,277,668 |
| Oct 16, 2017 | $10.05 | $10.35 | $9.98 | $10.31 | +1.58% | 9,154,072 |
| Oct 9, 2017 | $9.95 | $10.22 | $9.88 | $10.15 | +1.70% | 8,761,946 |
| Oct 2, 2017 | $10.17 | $10.29 | $9.93 | $9.98 | -3.57% | 11,121,842 |
| Sep 25, 2017 | $10.24 | $10.39 | $10.07 | $10.35 | -0.10% | 11,519,395 |
| Sep 18, 2017 | $10.13 | $10.38 | $10.01 | $10.36 | +2.27% | 9,374,078 |
| Sep 11, 2017 | $9.69 | $10.21 | $9.69 | $10.13 | +3.05% | 15,905,273 |
| Sep 5, 2017 | $9.82 | $9.92 | $9.57 | $9.83 | -1.11% | 15,568,225 |
| Aug 28, 2017 | $10.05 | $10.06 | $9.80 | $9.94 | -0.60% | 6,770,748 |
| Aug 21, 2017 | $9.94 | $10.03 | $9.84 | $10.00 | -0.50% | 8,109,309 |
| Aug 14, 2017 | $10.34 | $10.43 | $9.97 | $10.05 | -2.80% | 10,833,458 |
| Aug 7, 2017 | $10.90 | $10.93 | $10.30 | $10.34 | -5.14% | 10,586,046 |
| Jul 31, 2017 | $10.67 | $10.99 | $10.57 | $10.90 | +0.74% | 11,768,874 |
| Jul 24, 2017 | $10.70 | $11.08 | $10.67 | $10.82 | +1.60% | 14,127,077 |
| Jul 17, 2017 | $10.86 | $10.95 | $10.59 | $10.65 | -2.65% | 9,845,138 |
| Jul 10, 2017 | $10.68 | $10.98 | $10.55 | $10.94 | +1.77% | 12,999,997 |
| Jul 3, 2017 | $10.65 | $10.90 | $10.52 | $10.75 | +1.51% | 13,169,179 |
| Jun 26, 2017 | $10.20 | $10.85 | $10.15 | $10.59 | +5.48% | 16,135,224 |
| Jun 19, 2017 | $10.55 | $10.60 | $9.86 | $10.04 | -3.46% | 19,190,332 |
| Jun 12, 2017 | $10.44 | $10.58 | $10.29 | $10.40 | -1.70% | 19,004,531 |
| Jun 5, 2017 | $10.81 | $10.92 | $10.41 | $10.58 | -2.31% | 18,667,482 |
| May 30, 2017 | $10.72 | $10.89 | $10.66 | $10.83 | +0.46% | 11,925,619 |
| May 22, 2017 | $11.18 | $11.22 | $10.75 | $10.78 | -3.23% | 12,323,158 |
| May 15, 2017 | $10.69 | $11.18 | $10.63 | $11.14 | +4.80% | 17,460,786 |
| May 8, 2017 | $10.67 | $10.88 | $10.54 | $10.63 | -0.65% | 17,905,505 |
| May 1, 2017 | $10.86 | $11.01 | $10.63 | $10.70 | -1.02% | 19,636,670 |
| Apr 24, 2017 | $11.14 | $11.56 | $10.80 | $10.81 | +2.37% | 23,458,990 |
| Apr 17, 2017 | $10.54 | $10.73 | $10.48 | $10.56 | +0.57% | 13,743,566 |
| Apr 10, 2017 | $10.71 | $10.78 | $10.49 | $10.50 | -1.69% | 10,534,609 |
| Apr 3, 2017 | $11.16 | $11.19 | $10.62 | $10.68 | -4.98% | 17,518,591 |
| Mar 27, 2017 | $11.13 | $11.42 | $11.12 | $11.24 | -0.18% | 11,727,357 |
| Mar 20, 2017 | $11.32 | $11.56 | $11.09 | $11.26 | -0.97% | 25,865,085 |
| Mar 13, 2017 | $11.25 | $11.52 | $10.95 | $11.37 | +0.98% | 14,061,678 |
| Mar 6, 2017 | $11.19 | $11.32 | $11.01 | $11.26 | -0.62% | 13,042,189 |
| Feb 27, 2017 | $11.14 | $11.38 | $11.09 | $11.33 | +0.89% | 14,597,452 |
| Feb 21, 2017 | $11.66 | $11.80 | $11.12 | $11.23 | -4.59% | 15,253,276 |
| Feb 13, 2017 | $11.51 | $11.96 | $11.51 | $11.77 | +3.16% | 16,014,984 |
| Feb 6, 2017 | $11.43 | $11.51 | $11.07 | $11.41 | -0.35% | 13,060,318 |
| Jan 30, 2017 | $11.25 | $11.50 | $11.00 | $11.45 | -0.61% | 18,449,788 |
| Jan 23, 2017 | $11.12 | $11.76 | $11.11 | $11.52 | +2.95% | 12,351,425 |
| Jan 17, 2017 | $11.60 | $11.61 | $11.11 | $11.19 | -1.67% | 15,409,016 |
| Jan 9, 2017 | $11.34 | $11.54 | $11.24 | $11.38 | -1.39% | 15,500,933 |
| Jan 3, 2017 | $11.38 | $11.61 | $11.31 | $11.54 | +4.91% | 11,776,750 |
| Dec 27, 2016 | $11.05 | $11.12 | $10.80 | $11.00 | -0.36% | 8,630,956 |
| Dec 19, 2016 | $11.03 | $11.30 | $10.95 | $11.04 | -2.21% | 15,654,714 |
| Dec 12, 2016 | $11.60 | $11.67 | $11.12 | $11.29 | -3.83% | 25,965,611 |
| Dec 5, 2016 | $10.85 | $12.05 | $10.85 | $11.74 | +9.72% | 36,851,389 |
| Nov 28, 2016 | $10.55 | $11.00 | $10.36 | $10.70 | +0.38% | 22,679,799 |
| Nov 21, 2016 | $10.47 | $10.68 | $10.39 | $10.66 | +2.30% | 10,979,725 |
| Nov 14, 2016 | $10.38 | $10.60 | $10.34 | $10.42 | – | 24,941,841 |
Seasonality
BCS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 2.6% | -6.8% | 4.1% | 3.3% | -1.4% | 2.0% | -0.9% | -2.0% | 1.8% | 6.7% | 4.3% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 5.1% | -8.1% | -12.8% | 10.6% | 4.8% | 9.5% | 2.4% | -2.0% | -8.9% | -8.1% | ||
| 2025 | 10.5% | 9.8% | -3.0% | 4.6% | 11.0% | 4.3% | 5.5% | 0.9% | 5.3% | 4.0% | 6.0% | 11.7% |
| 2024 | -4.3% | 16.3% | 11.2% | 8.4% | 10.8% | -5.6% | 11.3% | 3.4% | -0.2% | 2.1% | 8.6% | -1.4% |
| 2023 | 19.0% | -6.1% | -15.0% | 12.2% | -6.8% | 4.5% | 1.7% | -4.2% | 3.7% | -17.5% | 12.3% | 9.1% |
| 2022 | 5.2% | -9.1% | -18.4% | -5.7% | 16.5% | -12.4% | 2.5% | 1.3% | -17.8% | 8.1% | 14.9% | -1.9% |
| 2021 | -8.9% | 22.0% | 15.9% | -6.5% | 10.6% | -8.8% | 1.5% | 5.8% | 0.7% | 8.4% | -11.5% | 4.5% |
| 2020 | -7.6% | -9.1% | -41.2% | 16.8% | 7.0% | 0.0% | -7.4% | 11.1% | -13.9% | 10.4% | 28.8% | 12.2% |
| 2019 | 10.9% | 6.1% | -7.6% | 7.0% | -12.7% | 1.9% | -1.7% | -9.4% | 10.5% | 17.6% | 2.1% | 8.1% |
| 2018 | 4.3% | 3.3% | 1.6% | -2.4% | -7.5% | -6.1% | 3.1% | -8.3% | -4.4% | -1.8% | -5.9% | -8.8% |
| 2017 | 0.6% | 1.1% | 1.4% | -3.8% | -0.4% | -1.7% | 1.3% | -7.6% | 4.9% | -4.9% | 5.2% | 5.3% |