Bloom Energy Corp (BE) stock
BENYSEElectrical Industrial ApparatusFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 10/30572% above fair value
$203.17−19.13 (-8.61%)
Close on Oct 30, 2026Market cap $59.84BP/E –Yield –
Price history
Bloom Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$203.17
-8.61% on the day
52-week range
$75.70 – $351.28
-42.2% from the high
Change over 52 weeks
+58.9%
From $127.85 on Oct 30, 2025
Average volume
15.98M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $193.00 | $231.67 | $192.15 | $203.17 | +5.11% | 77,034,640 |
| Oct 19, 2026 | $233.23 | $241.37 | $189.00 | $193.30 | -12.66% | 93,437,059 |
| Oct 12, 2026 | $275.33 | $275.99 | $215.12 | $221.31 | -21.10% | 76,636,260 |
| Oct 5, 2026 | $289.99 | $300.80 | $264.50 | $280.50 | -2.99% | 54,997,921 |
| Sep 28, 2026 | $282.51 | $302.35 | $259.46 | $289.15 | +0.16% | 78,994,210 |
| Sep 21, 2026 | $270.00 | $292.72 | $251.30 | $288.70 | +8.69% | 68,765,721 |
| Sep 14, 2026 | $256.40 | $288.00 | $249.05 | $265.63 | -3.67% | 126,783,400 |
| Sep 8, 2026 | $267.76 | $283.83 | $257.01 | $275.75 | +9.05% | 64,801,630 |
| Aug 31, 2026 | $208.88 | $253.30 | $197.50 | $252.87 | +19.97% | 62,171,635 |
| Aug 24, 2026 | $191.98 | $227.99 | $185.93 | $210.77 | +4.63% | 65,232,080 |
| Aug 17, 2026 | $241.18 | $244.44 | $195.68 | $201.45 | -12.39% | 55,214,989 |
| Aug 10, 2026 | $221.00 | $253.31 | $210.02 | $229.94 | +4.83% | 57,229,358 |
| Aug 3, 2026 | $197.83 | $249.45 | $191.00 | $219.34 | +6.57% | 77,574,120 |
| Jul 27, 2026 | $190.51 | $235.49 | $157.33 | $205.81 | +11.31% | 146,588,050 |
| Jul 20, 2026 | $213.88 | $229.90 | $183.22 | $184.89 | -13.99% | 66,980,559 |
| Jul 13, 2026 | $231.38 | $252.00 | $194.60 | $214.96 | -12.12% | 63,440,242 |
| Jul 6, 2026 | $280.92 | $305.41 | $229.55 | $244.61 | -9.70% | 67,411,300 |
| Jun 29, 2026 | $272.45 | $320.00 | $257.51 | $270.89 | +7.49% | 64,148,840 |
| Jun 22, 2026 | $332.00 | $351.28 | $247.74 | $252.02 | -23.38% | 104,149,510 |
| Jun 15, 2026 | $272.99 | $329.51 | $269.53 | $328.91 | +26.40% | 47,463,526 |
| Jun 8, 2026 | $265.50 | $280.74 | $230.61 | $260.22 | -1.29% | 57,813,846 |
| Jun 1, 2026 | $277.67 | $305.11 | $252.08 | $263.61 | -7.51% | 49,510,589 |
| May 26, 2026 | $315.95 | $318.00 | $268.13 | $285.00 | -5.78% | 40,242,546 |
| May 18, 2026 | $275.66 | $322.83 | $241.75 | $302.49 | +9.62% | 53,419,408 |
| May 11, 2026 | $269.50 | $310.00 | $265.39 | $275.95 | +5.72% | 46,206,203 |
| May 4, 2026 | $297.50 | $302.99 | $249.10 | $261.03 | -10.15% | 50,935,363 |
| Apr 27, 2026 | $233.62 | $296.50 | $216.04 | $290.52 | +25.67% | 65,758,183 |
| Apr 20, 2026 | $207.86 | $242.20 | $201.80 | $231.17 | +11.21% | 42,349,761 |
| Apr 13, 2026 | $164.72 | $229.55 | $163.22 | $207.86 | +24.69% | 68,792,543 |
| Apr 6, 2026 | $136.18 | $170.88 | $130.50 | $166.70 | +22.91% | 40,884,485 |
| Mar 30, 2026 | $133.33 | $141.56 | $116.51 | $135.63 | +1.79% | 42,791,642 |
| Mar 23, 2026 | $155.99 | $157.39 | $129.05 | $133.24 | -11.24% | 51,174,547 |
| Mar 16, 2026 | $159.40 | $169.09 | $148.06 | $150.12 | -2.84% | 51,516,833 |
| Mar 9, 2026 | $134.55 | $165.41 | $132.50 | $154.51 | +14.29% | 49,992,240 |
| Mar 2, 2026 | $153.41 | $166.28 | $135.11 | $135.19 | -13.16% | 53,441,026 |
| Feb 23, 2026 | $147.70 | $180.90 | $145.84 | $155.67 | +5.50% | 54,459,770 |
| Feb 17, 2026 | $135.20 | $160.08 | $131.52 | $147.55 | +5.59% | 36,569,596 |
| Feb 9, 2026 | $145.00 | $160.00 | $131.00 | $139.74 | -2.30% | 56,449,222 |
| Feb 2, 2026 | $151.00 | $176.49 | $131.66 | $143.03 | -5.51% | 75,374,638 |
| Jan 26, 2026 | $142.00 | $167.57 | $136.25 | $151.37 | +4.47% | 58,372,580 |
| Jan 20, 2026 | $144.00 | $155.87 | $137.76 | $144.89 | -3.08% | 45,394,400 |
| Jan 12, 2026 | $129.70 | $150.84 | $128.45 | $149.50 | +11.51% | 62,165,730 |
| Jan 5, 2026 | $104.00 | $136.80 | $98.38 | $134.07 | +35.85% | 78,570,400 |
| Dec 29, 2025 | $87.00 | $98.85 | $84.14 | $98.69 | +9.44% | 29,763,001 |
| Dec 22, 2025 | $93.90 | $96.49 | $88.33 | $90.18 | +1.53% | 19,401,876 |
| Dec 15, 2025 | $96.48 | $97.00 | $75.70 | $88.82 | -6.49% | 78,313,530 |
| Dec 8, 2025 | $119.75 | $119.90 | $94.24 | $94.98 | -20.31% | 58,320,097 |
| Dec 1, 2025 | $107.08 | $119.83 | $98.91 | $119.18 | +9.10% | 71,015,233 |
| Nov 24, 2025 | $90.13 | $109.25 | $85.20 | $109.24 | +21.39% | 61,539,274 |
| Nov 17, 2025 | $107.15 | $118.58 | $76.00 | $89.99 | -19.57% | 96,452,610 |
| Nov 10, 2025 | $141.97 | $147.86 | $93.87 | $111.89 | -17.25% | 85,208,330 |
| Nov 3, 2025 | $132.52 | $147.82 | $123.24 | $135.21 | +2.31% | 75,530,860 |
| Oct 27, 2025 | $112.66 | $144.20 | $103.00 | $132.16 | +19.73% | 84,304,874 |
| Oct 20, 2025 | $116.14 | $119.60 | $88.23 | $110.38 | -1.00% | 52,887,572 |
| Oct 13, 2025 | $105.99 | $125.75 | $101.55 | $111.50 | +28.35% | 83,349,720 |
| Oct 6, 2025 | $92.99 | $95.70 | $83.47 | $86.87 | -3.79% | 52,781,000 |
| Sep 29, 2025 | $72.91 | $93.80 | $70.89 | $90.29 | +28.40% | 85,585,820 |
| Sep 22, 2025 | $83.73 | $86.89 | $61.37 | $70.32 | -17.20% | 93,427,458 |
| Sep 15, 2025 | $68.00 | $85.40 | $63.94 | $84.93 | +26.27% | 73,527,130 |
| Sep 8, 2025 | $57.48 | $68.74 | $52.00 | $67.26 | +17.86% | 66,377,311 |
| Sep 2, 2025 | $50.00 | $57.33 | $48.87 | $57.07 | +7.80% | 36,950,951 |
| Aug 25, 2025 | $48.45 | $55.07 | $47.83 | $52.94 | +9.06% | 50,080,411 |
| Aug 18, 2025 | $45.40 | $48.97 | $40.56 | $48.54 | +7.20% | 60,446,198 |
| Aug 11, 2025 | $37.13 | $47.21 | $36.80 | $45.28 | +23.04% | 58,355,178 |
| Aug 4, 2025 | $37.72 | $39.85 | $35.00 | $36.80 | +0.22% | 44,368,756 |
| Jul 28, 2025 | $34.90 | $39.09 | $32.52 | $36.72 | +6.93% | 75,035,001 |
| Jul 21, 2025 | $25.38 | $34.78 | $24.39 | $34.34 | +37.41% | 73,482,438 |
| Jul 14, 2025 | $25.60 | $26.49 | $24.04 | $24.99 | -1.61% | 31,350,861 |
| Jul 7, 2025 | $23.99 | $29.44 | $23.75 | $25.40 | +4.79% | 59,188,036 |
| Jun 30, 2025 | $24.65 | $24.91 | $21.52 | $24.24 | +9.29% | 31,593,476 |
| Jun 23, 2025 | $21.81 | $23.07 | $21.43 | $22.18 | +1.98% | 21,626,310 |
| Jun 16, 2025 | $22.36 | $23.00 | $20.93 | $21.75 | -0.91% | 17,623,963 |
| Jun 9, 2025 | $22.00 | $22.72 | $21.36 | $21.95 | +0.78% | 19,584,476 |
| Jun 2, 2025 | $18.55 | $21.82 | $18.12 | $21.78 | +17.92% | 27,997,838 |
| May 26, 2025 | $18.00 | $19.95 | $17.85 | $18.47 | -5.18% | 19,633,563 |
| May 19, 2025 | $19.25 | $19.58 | $17.01 | $19.48 | -3.13% | 20,947,499 |
| May 12, 2025 | $18.61 | $20.29 | $18.45 | $20.11 | +14.13% | 29,063,308 |
| May 5, 2025 | $16.92 | $17.72 | $16.05 | $17.62 | +7.18% | 33,766,222 |
| Apr 28, 2025 | $18.92 | $19.52 | $16.25 | $16.44 | -13.15% | 39,924,270 |
| Apr 21, 2025 | $16.64 | $19.14 | $16.01 | $18.93 | +11.35% | 29,998,670 |
| Apr 14, 2025 | $18.20 | $18.90 | $16.85 | $17.00 | -3.63% | 21,201,757 |
| Apr 7, 2025 | $15.50 | $18.61 | $15.15 | $17.64 | +6.27% | 46,710,934 |
| Mar 31, 2025 | $19.50 | $21.58 | $15.80 | $16.60 | -18.35% | 39,485,903 |
| Mar 24, 2025 | $24.49 | $24.54 | $20.03 | $20.33 | -15.11% | 26,531,232 |
| Mar 17, 2025 | $24.40 | $26.53 | $22.39 | $23.95 | -2.13% | 33,664,768 |
| Mar 10, 2025 | $22.38 | $25.86 | $22.04 | $24.47 | +6.02% | 27,599,899 |
| Mar 3, 2025 | $24.38 | $25.31 | $20.25 | $23.08 | -3.91% | 42,364,141 |
| Feb 24, 2025 | $24.21 | $24.76 | $20.69 | $24.02 | -0.62% | 43,470,362 |
| Feb 18, 2025 | $25.40 | $27.80 | $24.00 | $24.17 | -4.88% | 19,580,795 |
| Feb 10, 2025 | $24.85 | $25.64 | $23.10 | $25.41 | +2.54% | 19,809,689 |
| Feb 3, 2025 | $22.00 | $25.46 | $21.90 | $24.78 | +5.09% | 22,129,701 |
| Jan 27, 2025 | $24.63 | $24.82 | $19.82 | $23.58 | -20.90% | 61,190,419 |
| Jan 21, 2025 | $24.16 | $29.83 | $23.33 | $29.81 | +24.62% | 37,345,125 |
| Jan 13, 2025 | $23.10 | $25.22 | $21.57 | $23.92 | +1.44% | 22,403,881 |
| Jan 6, 2025 | $24.89 | $26.24 | $22.84 | $23.58 | -3.04% | 22,585,235 |
| Dec 30, 2024 | $22.35 | $25.37 | $22.05 | $24.32 | +6.20% | 18,703,040 |
| Dec 23, 2024 | $23.85 | $24.84 | $22.65 | $22.90 | -5.06% | 13,656,548 |
| Dec 16, 2024 | $25.74 | $27.06 | $21.91 | $24.12 | -5.74% | 33,189,601 |
| Dec 9, 2024 | $27.68 | $28.48 | $22.73 | $25.59 | -5.50% | 41,265,590 |
| Dec 2, 2024 | $27.55 | $28.00 | $25.17 | $27.08 | -1.35% | 34,175,647 |
| Nov 25, 2024 | $26.30 | $28.70 | $25.07 | $27.45 | +6.56% | 35,644,016 |
| Nov 18, 2024 | $21.41 | $26.26 | $21.09 | $25.76 | +21.85% | 87,583,569 |
| Nov 11, 2024 | $13.60 | $22.50 | $12.78 | $21.14 | +60.52% | 91,033,766 |
| Nov 4, 2024 | $10.00 | $13.39 | $10.00 | $13.17 | +32.49% | 66,324,748 |
| Oct 28, 2024 | $9.49 | $10.55 | $9.46 | $9.94 | +4.63% | 28,711,731 |
| Oct 21, 2024 | $10.18 | $10.26 | $9.02 | $9.50 | -6.50% | 31,999,873 |
| Oct 14, 2024 | $10.62 | $10.76 | $10.07 | $10.16 | -5.40% | 18,175,065 |
| Oct 7, 2024 | $10.74 | $10.85 | $9.98 | $10.74 | -0.83% | 18,971,701 |
| Sep 30, 2024 | $10.69 | $10.98 | $9.81 | $10.83 | +1.21% | 24,762,337 |
| Sep 23, 2024 | $11.01 | $11.29 | $10.14 | $10.70 | -1.92% | 25,361,504 |
| Sep 16, 2024 | $10.03 | $10.99 | $9.73 | $10.91 | +6.96% | 29,885,827 |
| Sep 9, 2024 | $10.01 | $10.68 | $9.52 | $10.20 | +2.51% | 21,356,443 |
| Sep 3, 2024 | $11.57 | $11.72 | $9.43 | $9.95 | -16.46% | 21,698,940 |
| Aug 26, 2024 | $12.02 | $12.24 | $11.13 | $11.91 | +0.42% | 14,745,328 |
| Aug 19, 2024 | $11.84 | $11.97 | $11.18 | $11.86 | +2.15% | 18,452,884 |
| Aug 12, 2024 | $11.56 | $12.09 | $11.03 | $11.61 | +1.04% | 21,151,241 |
| Aug 5, 2024 | $10.82 | $12.27 | $9.82 | $11.49 | -2.54% | 39,876,261 |
| Jul 29, 2024 | $14.62 | $14.63 | $11.22 | $11.79 | -18.75% | 25,048,064 |
| Jul 22, 2024 | $14.61 | $15.43 | $13.95 | $14.51 | +2.33% | 21,341,796 |
| Jul 15, 2024 | $13.19 | $17.23 | $12.90 | $14.18 | +1.50% | 45,653,767 |
| Jul 8, 2024 | $12.32 | $14.27 | $12.02 | $13.97 | +14.88% | 21,133,360 |
| Jul 1, 2024 | $12.32 | $12.44 | $10.65 | $12.16 | -0.65% | 24,835,468 |
| Jun 24, 2024 | $12.83 | $13.34 | $12.08 | $12.24 | -4.52% | 28,960,922 |
| Jun 17, 2024 | $14.11 | $14.25 | $12.82 | $12.82 | -10.54% | 25,457,239 |
| Jun 10, 2024 | $14.75 | $16.24 | $13.91 | $14.33 | -3.44% | 28,218,941 |
| Jun 3, 2024 | $16.89 | $17.00 | $14.63 | $14.84 | -9.07% | 27,885,890 |
| May 28, 2024 | $16.55 | $17.71 | $15.37 | $16.32 | +0.18% | 39,363,930 |
| May 20, 2024 | $12.53 | $18.14 | $12.40 | $16.29 | +32.12% | 89,662,310 |
| May 13, 2024 | $11.19 | $13.09 | $11.19 | $12.33 | +10.48% | 29,910,753 |
| May 6, 2024 | $11.94 | $13.54 | $11.13 | $11.16 | -5.42% | 30,714,101 |
| Apr 29, 2024 | $10.79 | $12.23 | $10.72 | $11.80 | +11.32% | 23,791,226 |
| Apr 22, 2024 | $9.78 | $10.66 | $9.12 | $10.60 | +10.07% | 29,241,813 |
| Apr 15, 2024 | $10.58 | $10.75 | $9.50 | $9.63 | -10.34% | 36,980,492 |
| Apr 8, 2024 | $11.91 | $12.51 | $10.60 | $10.74 | -8.13% | 22,034,997 |
| Apr 1, 2024 | $11.75 | $12.50 | $11.09 | $11.69 | +4.00% | 25,963,421 |
| Mar 25, 2024 | $9.91 | $11.34 | $9.85 | $11.24 | +13.88% | 25,107,178 |
| Mar 18, 2024 | $9.29 | $10.00 | $9.10 | $9.87 | +6.59% | 19,936,721 |
| Mar 11, 2024 | $10.29 | $10.72 | $8.82 | $9.26 | -10.18% | 27,176,143 |
| Mar 4, 2024 | $9.10 | $10.92 | $8.68 | $10.31 | +13.55% | 31,785,738 |
| Feb 26, 2024 | $8.59 | $9.43 | $8.42 | $9.08 | +5.83% | 28,328,392 |
| Feb 20, 2024 | $9.67 | $9.80 | $8.41 | $8.58 | -13.16% | 32,180,388 |
| Feb 12, 2024 | $11.57 | $12.47 | $8.98 | $9.88 | -14.31% | 49,561,599 |
| Feb 5, 2024 | $11.32 | $11.72 | $10.73 | $11.53 | -0.60% | 17,174,387 |
| Jan 29, 2024 | $11.50 | $12.42 | $11.06 | $11.60 | -6.98% | 30,099,053 |
| Jan 22, 2024 | $11.59 | $12.86 | $11.51 | $12.47 | +9.39% | 23,321,961 |
| Jan 16, 2024 | $12.45 | $12.48 | $10.95 | $11.40 | -10.45% | 24,039,299 |
| Jan 8, 2024 | $13.69 | $14.23 | $12.48 | $12.73 | -7.55% | 19,666,741 |
| Jan 2, 2024 | $14.50 | $15.27 | $13.64 | $13.77 | -6.96% | 11,643,382 |
| Dec 26, 2023 | $14.98 | $15.39 | $14.66 | $14.80 | -0.54% | 9,844,298 |
| Dec 18, 2023 | $14.01 | $14.98 | $13.67 | $14.88 | +4.79% | 20,865,902 |
| Dec 11, 2023 | $13.79 | $15.24 | $12.62 | $14.20 | +2.08% | 34,716,337 |
| Dec 4, 2023 | $15.31 | $15.73 | $13.58 | $13.91 | -9.56% | 25,066,735 |
| Nov 27, 2023 | $13.27 | $15.40 | $12.70 | $15.38 | +16.43% | 23,483,331 |
| Nov 20, 2023 | $12.57 | $13.29 | $12.29 | $13.21 | +5.09% | 13,584,047 |
| Nov 13, 2023 | $10.48 | $13.25 | $10.39 | $12.57 | +19.26% | 29,352,082 |
| Nov 6, 2023 | $10.91 | $12.10 | $9.60 | $10.54 | -2.41% | 43,789,376 |
| Oct 30, 2023 | $10.03 | $11.55 | $9.51 | $10.80 | +10.43% | 27,005,553 |
| Oct 23, 2023 | $11.10 | $11.99 | $9.68 | $9.78 | -13.53% | 25,703,753 |
| Oct 16, 2023 | $11.65 | $12.57 | $11.25 | $11.31 | -1.05% | 43,656,921 |
| Oct 9, 2023 | $10.74 | $12.00 | $10.45 | $11.43 | +2.70% | 23,852,130 |
| Oct 2, 2023 | $13.17 | $13.27 | $10.53 | $11.13 | -16.06% | 27,902,656 |
| Sep 25, 2023 | $13.71 | $14.12 | $13.07 | $13.26 | -2.28% | 14,533,837 |
| Sep 18, 2023 | $15.00 | $15.06 | $13.56 | $13.57 | -10.25% | 14,285,376 |
| Sep 11, 2023 | $14.92 | $15.67 | $14.60 | $15.12 | +2.79% | 14,847,284 |
| Sep 5, 2023 | $15.02 | $15.40 | $14.51 | $14.71 | -2.97% | 10,105,524 |
| Aug 28, 2023 | $14.67 | $15.88 | $14.65 | $15.16 | +4.84% | 14,703,934 |
| Aug 21, 2023 | $14.47 | $14.86 | $13.95 | $14.46 | -0.21% | 12,099,491 |
| Aug 14, 2023 | $14.91 | $15.64 | $14.08 | $14.49 | -3.78% | 13,375,235 |
| Aug 7, 2023 | $15.70 | $16.24 | $14.77 | $15.06 | -5.16% | 15,002,396 |
| Jul 31, 2023 | $17.56 | $18.16 | $15.68 | $15.88 | -8.53% | 18,422,842 |
| Jul 24, 2023 | $17.70 | $18.20 | $17.07 | $17.36 | -1.20% | 15,946,438 |
| Jul 17, 2023 | $17.69 | $18.76 | $17.10 | $17.57 | -0.11% | 19,920,730 |
| Jul 10, 2023 | $16.42 | $18.64 | $16.40 | $17.59 | +5.39% | 16,729,582 |
| Jul 3, 2023 | $16.52 | $17.12 | $15.13 | $16.69 | +2.08% | 11,826,476 |
| Jun 26, 2023 | $15.39 | $16.84 | $15.31 | $16.35 | +5.89% | 15,700,648 |
| Jun 20, 2023 | $16.99 | $17.15 | $15.40 | $15.44 | -10.02% | 18,585,982 |
| Jun 12, 2023 | $15.29 | $17.97 | $15.14 | $17.16 | +13.34% | 38,099,645 |
| Jun 5, 2023 | $14.25 | $15.91 | $13.90 | $15.14 | +4.99% | 32,758,676 |
| May 30, 2023 | $14.16 | $14.65 | $13.41 | $14.42 | +3.07% | 17,430,321 |
| May 22, 2023 | $14.05 | $15.16 | $13.35 | $13.99 | +0.36% | 28,062,009 |
| May 15, 2023 | $12.70 | $14.77 | $12.48 | $13.94 | +9.59% | 37,644,866 |
| May 8, 2023 | $17.32 | $17.57 | $12.33 | $12.72 | -25.18% | 51,040,015 |
| May 1, 2023 | $16.71 | $17.19 | $15.92 | $17.00 | +2.10% | 14,227,558 |
| Apr 24, 2023 | $17.81 | $18.24 | $16.27 | $16.65 | -6.72% | 12,376,351 |
| Apr 17, 2023 | $18.00 | $18.77 | $17.72 | $17.85 | -2.19% | 23,804,987 |
| Apr 10, 2023 | $17.64 | $19.50 | $17.58 | $18.25 | +2.76% | 8,789,244 |
| Apr 3, 2023 | $20.24 | $20.34 | $17.57 | $17.76 | -10.89% | 10,116,296 |
| Mar 27, 2023 | $18.61 | $20.62 | $17.80 | $19.93 | +9.03% | 10,317,696 |
| Mar 20, 2023 | $17.21 | $19.24 | $16.88 | $18.28 | +6.59% | 15,699,602 |
| Mar 13, 2023 | $19.31 | $21.26 | $16.77 | $17.15 | -14.76% | 17,141,100 |
| Mar 6, 2023 | $22.89 | $23.40 | $19.78 | $20.12 | -11.29% | 9,586,861 |
| Feb 27, 2023 | $21.54 | $22.90 | $21.12 | $22.68 | +6.38% | 8,629,984 |
| Feb 21, 2023 | $23.02 | $23.30 | $21.06 | $21.32 | -9.24% | 7,812,613 |
| Feb 13, 2023 | $23.98 | $24.45 | $21.92 | $23.49 | -2.33% | 12,530,555 |
| Feb 6, 2023 | $24.10 | $25.68 | $22.32 | $24.05 | -2.59% | 15,436,992 |
| Jan 30, 2023 | $24.55 | $26.55 | $24.05 | $24.69 | -1.24% | 9,143,244 |
| Jan 23, 2023 | $24.10 | $26.30 | $23.62 | $25.00 | +3.99% | 11,387,846 |
| Jan 17, 2023 | $23.25 | $24.73 | $22.18 | $24.04 | +3.75% | 11,511,456 |
| Jan 9, 2023 | $19.59 | $23.88 | $19.39 | $23.17 | +21.76% | 14,366,293 |
| Jan 3, 2023 | $19.64 | $20.16 | $18.35 | $19.03 | -0.47% | 8,575,667 |
| Dec 27, 2022 | $18.37 | $19.21 | $17.28 | $19.12 | +3.18% | 7,047,090 |
| Dec 19, 2022 | $22.02 | $22.02 | $18.53 | $18.53 | -15.93% | 10,193,036 |
| Dec 12, 2022 | $20.67 | $24.41 | $20.54 | $22.04 | +7.67% | 16,126,522 |
| Dec 5, 2022 | $21.77 | $22.18 | $19.71 | $20.47 | -6.87% | 8,203,785 |
| Nov 28, 2022 | $21.79 | $22.17 | $20.04 | $21.98 | -0.59% | 8,987,491 |
| Nov 21, 2022 | $20.63 | $22.46 | $20.52 | $22.11 | +4.99% | 5,603,995 |
| Nov 14, 2022 | $21.57 | $22.70 | $19.82 | $21.06 | -3.53% | 10,461,079 |
| Nov 7, 2022 | $19.50 | $22.93 | $18.24 | $21.83 | +13.46% | 16,359,926 |
| Oct 31, 2022 | $18.30 | $20.94 | $17.03 | $19.24 | +3.89% | 15,876,008 |
| Oct 24, 2022 | $16.83 | $19.14 | $16.04 | $18.52 | +10.96% | 14,533,362 |
| Oct 17, 2022 | $17.00 | $17.88 | $15.68 | $16.69 | +1.71% | 17,718,531 |
| Oct 10, 2022 | $17.93 | $17.96 | $15.85 | $16.41 | -8.48% | 13,950,351 |
| Oct 3, 2022 | $20.42 | $22.07 | $17.77 | $17.93 | -10.31% | 14,150,319 |
| Sep 26, 2022 | $21.27 | $22.13 | $19.62 | $19.99 | -6.41% | 12,438,835 |
| Sep 19, 2022 | $24.76 | $25.99 | $20.96 | $21.36 | -15.20% | 12,329,841 |
| Sep 12, 2022 | $26.41 | $26.86 | $24.25 | $25.19 | -3.63% | 11,510,986 |
| Sep 6, 2022 | $23.71 | $26.31 | $23.10 | $26.14 | +10.44% | 8,062,399 |
| Aug 29, 2022 | $25.73 | $26.66 | $23.62 | $23.67 | -9.73% | 11,964,304 |
| Aug 22, 2022 | $24.45 | $27.86 | $23.45 | $26.22 | +2.66% | 19,936,972 |
| Aug 15, 2022 | $30.20 | $31.36 | $24.97 | $25.54 | -16.15% | 43,056,050 |
| Aug 8, 2022 | $25.03 | $31.47 | $24.03 | $30.46 | +26.39% | 22,536,751 |
| Aug 1, 2022 | $20.15 | $24.28 | $19.49 | $24.10 | +19.13% | 12,920,892 |
| Jul 25, 2022 | $16.50 | $22.02 | $16.19 | $20.23 | +22.46% | 13,674,310 |
| Jul 18, 2022 | $16.41 | $18.47 | $16.34 | $16.52 | +2.93% | 10,424,183 |
| Jul 11, 2022 | $18.73 | $18.90 | $15.06 | $16.05 | -15.08% | 10,741,085 |
| Jul 5, 2022 | $16.42 | $19.52 | $15.48 | $18.90 | +11.97% | 7,123,919 |
| Jun 27, 2022 | $18.24 | $18.59 | $15.78 | $16.88 | -6.64% | 8,368,901 |
| Jun 21, 2022 | $17.20 | $18.55 | $16.58 | $18.08 | +6.42% | 11,341,500 |
| Jun 13, 2022 | $15.97 | $17.36 | $14.63 | $16.99 | -0.35% | 17,953,288 |
| Jun 6, 2022 | $18.80 | $19.82 | $16.76 | $17.05 | -6.42% | 9,719,112 |
| May 31, 2022 | $18.34 | $18.89 | $16.70 | $18.22 | -0.33% | 9,592,099 |
| May 23, 2022 | $15.56 | $18.30 | $14.83 | $18.28 | +16.88% | 16,710,805 |
| May 16, 2022 | $13.75 | $15.99 | $13.55 | $15.64 | +12.68% | 16,364,378 |
| May 9, 2022 | $14.59 | $14.67 | $11.47 | $13.88 | -8.26% | 23,996,703 |
| May 2, 2022 | $18.23 | $20.38 | $14.53 | $15.13 | -18.48% | 21,294,025 |
| Apr 25, 2022 | $18.50 | $20.12 | $18.14 | $18.56 | -2.62% | 13,314,035 |
| Apr 18, 2022 | $22.39 | $23.60 | $18.91 | $19.06 | -15.10% | 19,700,983 |
| Apr 11, 2022 | $22.32 | $23.76 | $22.15 | $22.45 | -0.44% | 10,972,274 |
| Apr 4, 2022 | $24.65 | $27.06 | $22.45 | $22.55 | -8.11% | 17,876,889 |
| Mar 28, 2022 | $24.32 | $25.82 | $23.38 | $24.54 | +1.49% | 14,443,653 |
| Mar 21, 2022 | $23.50 | $25.20 | $22.58 | $24.18 | +1.00% | 15,659,524 |
| Mar 14, 2022 | $22.48 | $24.49 | $19.62 | $23.94 | +4.77% | 17,078,003 |
| Mar 7, 2022 | $21.98 | $24.67 | $21.12 | $22.85 | +8.29% | 25,083,227 |
| Feb 28, 2022 | $21.53 | $23.44 | $20.89 | $21.10 | +3.84% | 26,131,334 |
| Feb 22, 2022 | $18.06 | $20.35 | $16.32 | $20.32 | +10.74% | 16,908,876 |
| Feb 14, 2022 | $17.86 | $20.07 | $16.95 | $18.35 | +8.71% | 29,321,589 |
| Feb 7, 2022 | $13.98 | $18.21 | $13.95 | $16.88 | +18.46% | 26,369,293 |
| Jan 31, 2022 | $13.80 | $15.82 | $13.75 | $14.25 | +4.86% | 18,572,717 |
| Jan 24, 2022 | $14.97 | $15.95 | $12.55 | $13.59 | -12.77% | 26,660,288 |
| Jan 18, 2022 | $17.59 | $18.19 | $15.53 | $15.58 | -14.07% | 16,180,395 |
| Jan 10, 2022 | $18.92 | $20.33 | $17.66 | $18.13 | -5.82% | 12,819,785 |
| Jan 3, 2022 | $22.30 | $22.96 | $19.00 | $19.25 | -12.22% | 13,132,723 |
| Dec 27, 2021 | $22.42 | $23.00 | $20.47 | $21.93 | -0.32% | 10,289,761 |
| Dec 20, 2021 | $20.91 | $22.29 | $19.84 | $22.00 | +1.48% | 12,320,935 |
| Dec 13, 2021 | $23.14 | $23.75 | $20.51 | $21.68 | -8.45% | 17,398,301 |
| Dec 6, 2021 | $24.33 | $26.21 | $23.21 | $23.68 | -4.21% | 10,401,852 |
| Nov 29, 2021 | $27.78 | $28.42 | $23.72 | $24.72 | -9.38% | 14,561,543 |
| Nov 22, 2021 | $30.35 | $30.39 | $26.62 | $27.28 | -8.91% | 9,476,563 |
| Nov 15, 2021 | $32.53 | $32.95 | $29.08 | $29.95 | -12.30% | 18,845,368 |
| Nov 8, 2021 | $32.37 | $37.01 | $32.37 | $34.15 | +6.72% | 22,038,241 |
| Nov 1, 2021 | $31.62 | $33.90 | $27.84 | $32.00 | +2.37% | 27,115,883 |
| Oct 25, 2021 | $25.25 | $31.32 | $24.84 | $31.26 | +54.83% | 51,247,045 |
| Oct 18, 2021 | $20.96 | $22.15 | $19.91 | $20.19 | -4.45% | 11,849,250 |
| Oct 11, 2021 | $19.34 | $22.71 | $19.26 | $21.13 | +10.34% | 19,992,507 |
| Oct 4, 2021 | $18.22 | $19.84 | $16.82 | $19.15 | +3.68% | 14,703,949 |
| Sep 27, 2021 | $19.05 | $20.36 | $18.24 | $18.47 | -2.89% | 12,410,253 |
| Sep 20, 2021 | $18.61 | $19.88 | $18.38 | $19.02 | -2.81% | 12,223,591 |
| Sep 13, 2021 | $19.62 | $20.97 | $18.62 | $19.57 | -0.20% | 11,996,158 |
| Sep 7, 2021 | $21.98 | $22.54 | $19.56 | $19.61 | -10.42% | 7,616,037 |
| Aug 30, 2021 | $21.52 | $22.78 | $20.96 | $21.89 | +2.19% | 7,875,381 |
| Aug 23, 2021 | $20.09 | $22.03 | $20.08 | $21.42 | +7.10% | 7,884,676 |
| Aug 16, 2021 | $20.94 | $21.04 | $19.36 | $20.00 | -5.84% | 9,781,864 |
| Aug 9, 2021 | $21.55 | $24.23 | $21.09 | $21.24 | -2.03% | 10,689,466 |
| Aug 2, 2021 | $22.00 | $22.38 | $19.57 | $21.68 | -0.55% | 13,389,738 |
| Jul 26, 2021 | $21.38 | $22.46 | $20.01 | $21.80 | +1.44% | 9,392,186 |
| Jul 19, 2021 | $19.71 | $22.69 | $19.47 | $21.49 | +6.18% | 12,067,792 |
| Jul 12, 2021 | $23.31 | $23.49 | $20.03 | $20.24 | -12.42% | 12,757,180 |
| Jul 6, 2021 | $26.38 | $26.72 | $22.31 | $23.11 | -12.30% | 10,179,589 |
| Jun 28, 2021 | $27.39 | $28.99 | $25.84 | $26.35 | -3.76% | 10,371,211 |
| Jun 21, 2021 | $24.71 | $28.44 | $24.12 | $27.38 | +11.08% | 19,534,770 |
| Jun 14, 2021 | $25.56 | $25.97 | $23.52 | $24.65 | -3.48% | 10,967,792 |
| Jun 7, 2021 | $24.27 | $26.98 | $23.85 | $25.54 | +3.86% | 10,580,482 |
| Jun 1, 2021 | $24.81 | $25.43 | $23.61 | $24.59 | +1.74% | 9,881,387 |
| May 24, 2021 | $22.41 | $24.81 | $21.42 | $24.17 | +8.43% | 12,321,732 |
| May 17, 2021 | $19.99 | $22.80 | $19.33 | $22.29 | +9.80% | 17,025,907 |
| May 10, 2021 | $22.18 | $22.50 | $18.40 | $20.30 | -12.61% | 25,284,001 |
| May 3, 2021 | $26.23 | $26.33 | $19.88 | $23.23 | -10.55% | 19,988,673 |
| Apr 26, 2021 | $26.03 | $28.35 | $25.50 | $25.97 | +1.33% | 17,168,431 |
| Apr 19, 2021 | $24.57 | $25.76 | $21.07 | $25.63 | +3.64% | 20,196,404 |
| Apr 12, 2021 | $24.28 | $25.32 | $21.95 | $24.73 | -0.44% | 19,852,181 |
| Apr 5, 2021 | $27.78 | $27.78 | $24.33 | $24.84 | -5.73% | 13,156,333 |
| Mar 29, 2021 | $25.69 | $28.23 | $23.22 | $26.35 | 0.00% | 14,548,075 |
| Mar 22, 2021 | $27.52 | $28.13 | $23.16 | $26.35 | -2.66% | 13,326,537 |
| Mar 15, 2021 | $29.43 | $30.07 | $24.80 | $27.07 | -8.39% | 15,386,851 |
| Mar 8, 2021 | $26.60 | $30.23 | $24.81 | $29.55 | +15.38% | 19,552,196 |
| Mar 1, 2021 | $30.00 | $30.98 | $22.73 | $25.61 | -10.23% | 26,197,503 |
| Feb 22, 2021 | $31.32 | $31.61 | $24.75 | $28.53 | -10.96% | 22,495,793 |
| Feb 16, 2021 | $40.00 | $40.05 | $29.75 | $32.04 | -20.77% | 29,840,802 |
| Feb 8, 2021 | $43.00 | $44.95 | $37.88 | $40.44 | -4.53% | 15,889,108 |
| Feb 1, 2021 | $35.83 | $43.20 | $34.20 | $42.36 | +21.34% | 16,712,862 |
| Jan 25, 2021 | $40.00 | $42.19 | $34.67 | $34.91 | -13.12% | 23,941,811 |
| Jan 19, 2021 | $37.66 | $40.25 | $36.25 | $40.18 | +10.17% | 19,875,889 |
| Jan 11, 2021 | $33.80 | $39.38 | $32.82 | $36.47 | +4.83% | 27,864,066 |
| Jan 4, 2021 | $29.14 | $37.39 | $27.00 | $34.79 | +21.39% | 30,694,729 |
| Dec 28, 2020 | $31.10 | $31.58 | $26.75 | $28.66 | -6.09% | 14,544,884 |
| Dec 21, 2020 | $25.59 | $31.45 | $24.99 | $30.52 | +16.00% | 22,302,965 |
| Dec 14, 2020 | $25.11 | $27.64 | $24.33 | $26.31 | +6.60% | 27,424,537 |
| Dec 7, 2020 | $28.00 | $31.04 | $23.41 | $24.68 | -11.64% | 38,731,874 |
| Nov 30, 2020 | $26.00 | $27.99 | $21.94 | $27.93 | +8.97% | 28,276,495 |
| Nov 23, 2020 | $19.13 | $28.24 | $19.00 | $25.63 | +37.28% | 46,753,528 |
| Nov 16, 2020 | $18.40 | $20.07 | $18.15 | $18.67 | +3.43% | 28,093,691 |
| Nov 9, 2020 | $15.90 | $18.19 | $15.02 | $18.05 | +23.38% | 30,318,865 |
| Nov 2, 2020 | $13.25 | $15.65 | $12.61 | $14.63 | +15.74% | 39,283,304 |
| Oct 26, 2020 | $16.00 | $16.77 | $12.37 | $12.64 | -23.07% | 34,634,994 |
| Oct 19, 2020 | $18.96 | $19.28 | $15.48 | $16.43 | -12.88% | 25,857,351 |
| Oct 12, 2020 | $23.25 | $23.32 | $18.20 | $18.86 | -17.71% | 33,043,243 |
| Oct 5, 2020 | $16.50 | $23.38 | $16.49 | $22.92 | +43.52% | 55,526,036 |
| Sep 28, 2020 | $15.83 | $18.72 | $15.70 | $15.97 | +5.27% | 29,760,661 |
| Sep 21, 2020 | $16.50 | $18.14 | $14.05 | $15.17 | -11.96% | 23,130,568 |
| Sep 14, 2020 | $13.85 | $17.85 | $13.62 | $17.23 | +27.91% | 29,201,005 |
| Sep 8, 2020 | $13.92 | $14.72 | $13.20 | $13.47 | -6.52% | 11,916,473 |
| Aug 31, 2020 | $16.20 | $17.21 | $13.70 | $14.41 | -11.65% | 23,468,477 |
| Aug 24, 2020 | $17.43 | $17.75 | $15.53 | $16.31 | -4.40% | 17,689,157 |
| Aug 17, 2020 | $14.19 | $18.60 | $13.73 | $17.06 | +20.40% | 28,448,435 |
| Aug 10, 2020 | $12.69 | $15.45 | $12.65 | $14.17 | +13.00% | 20,579,544 |
| Aug 3, 2020 | $12.20 | $14.79 | $11.95 | $12.54 | +3.13% | 30,096,755 |
| Jul 27, 2020 | $17.26 | $17.28 | $11.63 | $12.16 | -28.09% | 30,740,266 |
| Jul 20, 2020 | $16.84 | $19.67 | $15.50 | $16.91 | -0.47% | 20,893,691 |
| Jul 13, 2020 | $14.10 | $19.50 | $11.88 | $16.99 | +23.83% | 47,268,762 |
| Jul 6, 2020 | $10.75 | $13.90 | $10.65 | $13.72 | +32.56% | 23,053,392 |
| Jun 29, 2020 | $7.94 | $11.06 | $7.71 | $10.35 | +33.03% | 34,470,696 |
| Jun 22, 2020 | $9.51 | $9.64 | $7.77 | $7.78 | -17.50% | 18,048,522 |
| Jun 15, 2020 | $8.50 | $9.91 | $8.40 | $9.43 | +7.28% | 14,063,458 |
| Jun 8, 2020 | $8.39 | $10.50 | $7.98 | $8.79 | +7.99% | 22,604,665 |
| Jun 1, 2020 | $8.02 | $8.57 | $7.76 | $8.14 | +1.37% | 11,794,474 |
| May 26, 2020 | $8.23 | $8.48 | $7.76 | $8.03 | +1.39% | 7,922,456 |
| May 18, 2020 | $8.49 | $8.65 | $7.64 | $7.92 | -1.37% | 8,993,206 |
| May 11, 2020 | $8.14 | $9.43 | $7.25 | $8.03 | -3.25% | 12,979,214 |
| May 4, 2020 | $7.10 | $8.44 | $6.93 | $8.30 | +12.93% | 10,421,690 |
| Apr 27, 2020 | $8.44 | $8.90 | $7.00 | $7.35 | -11.23% | 13,753,382 |
| Apr 20, 2020 | $6.53 | $8.62 | $6.53 | $8.28 | +21.23% | 13,561,514 |
| Apr 13, 2020 | $6.16 | $7.41 | $5.81 | $6.83 | +11.24% | 12,661,982 |
| Apr 6, 2020 | $5.07 | $6.39 | $5.00 | $6.14 | +28.18% | 11,618,135 |
| Mar 30, 2020 | $5.48 | $5.50 | $4.43 | $4.79 | -8.06% | 13,299,567 |
| Mar 23, 2020 | $4.10 | $6.50 | $3.50 | $5.21 | +27.70% | 18,437,992 |
| Mar 16, 2020 | $5.10 | $5.91 | $3.00 | $4.08 | -33.33% | 25,916,959 |
| Mar 9, 2020 | $8.18 | $9.36 | $5.60 | $6.12 | -33.26% | 17,324,124 |
| Mar 2, 2020 | $9.40 | $10.78 | $8.59 | $9.17 | +1.10% | 16,427,808 |
| Feb 24, 2020 | $11.01 | $12.11 | $8.26 | $9.07 | -23.01% | 20,898,962 |
| Feb 18, 2020 | $10.74 | $14.51 | $10.70 | $11.78 | +10.09% | 22,027,024 |
| Feb 10, 2020 | $9.83 | $10.98 | $8.90 | $10.70 | +8.63% | 20,280,942 |
| Feb 3, 2020 | $7.87 | $9.90 | $7.86 | $9.85 | +25.00% | 14,019,453 |
| Jan 27, 2020 | $8.71 | $8.77 | $7.57 | $7.88 | -13.12% | 12,734,383 |
| Jan 21, 2020 | $9.81 | $9.89 | $8.80 | $9.07 | -6.59% | 10,950,012 |
| Jan 13, 2020 | $9.35 | $10.05 | $8.50 | $9.71 | +6.35% | 18,144,783 |
| Jan 6, 2020 | $7.88 | $9.18 | $7.67 | $9.13 | +13.70% | 11,579,816 |
| Dec 30, 2019 | $6.32 | $8.36 | $6.27 | $8.03 | +26.06% | 16,291,247 |
| Dec 23, 2019 | $6.44 | $6.75 | $6.24 | $6.37 | -3.04% | 9,633,848 |
| Dec 16, 2019 | $6.85 | $7.25 | $6.15 | $6.57 | -3.10% | 18,406,606 |
| Dec 9, 2019 | $5.28 | $6.83 | $5.13 | $6.78 | +28.41% | 10,768,336 |
| Dec 2, 2019 | $6.58 | $6.78 | $5.20 | $5.28 | -19.02% | 11,816,548 |
| Nov 25, 2019 | $6.25 | $6.80 | $6.03 | $6.52 | +4.32% | 7,465,066 |
| Nov 18, 2019 | $6.77 | $7.06 | $6.07 | $6.25 | -4.29% | 13,865,831 |
| Nov 11, 2019 | $5.30 | $6.63 | $4.92 | $6.53 | +26.31% | 24,976,759 |
| Nov 4, 2019 | $3.45 | $5.50 | $3.40 | $5.17 | +54.79% | 23,547,968 |
| Oct 28, 2019 | $2.75 | $3.35 | $2.63 | $3.34 | +22.79% | 11,442,244 |
| Oct 21, 2019 | $2.95 | $3.00 | $2.44 | $2.72 | -6.21% | 13,059,066 |
| Oct 14, 2019 | $3.22 | $3.29 | $2.77 | $2.90 | -8.52% | 12,281,450 |
| Oct 7, 2019 | $3.21 | $3.63 | $3.02 | $3.17 | -1.25% | 10,017,906 |
| Sep 30, 2019 | $3.44 | $3.51 | $3.00 | $3.21 | -7.23% | 8,991,670 |
| Sep 23, 2019 | $3.35 | $3.63 | $3.21 | $3.46 | +4.22% | 11,476,033 |
| Sep 16, 2019 | $4.47 | $4.58 | $3.08 | $3.32 | -25.23% | 26,370,694 |
| Sep 9, 2019 | $4.69 | $5.22 | $4.37 | $4.44 | -7.11% | 10,371,085 |
| Sep 3, 2019 | $4.43 | $4.80 | $4.35 | $4.78 | +6.70% | 5,991,921 |
| Aug 26, 2019 | $4.75 | $4.98 | $4.02 | $4.48 | -3.66% | 12,270,291 |
| Aug 19, 2019 | $5.26 | $5.70 | $4.63 | $4.65 | -9.18% | 11,338,340 |
| Aug 12, 2019 | $8.53 | $8.59 | $4.41 | $5.12 | -40.19% | 34,938,044 |
| Aug 5, 2019 | $10.07 | $10.18 | $8.43 | $8.56 | -16.41% | 6,694,480 |
| Jul 29, 2019 | $10.64 | $10.88 | $9.90 | $10.24 | -3.85% | 6,099,463 |
| Jul 22, 2019 | $11.00 | $11.09 | $10.25 | $10.65 | -3.18% | 5,573,960 |
| Jul 15, 2019 | $13.10 | $13.18 | $10.99 | $11.00 | -15.77% | 5,333,433 |
| Jul 8, 2019 | $12.82 | $13.30 | $12.34 | $13.06 | +1.95% | 4,601,476 |
| Jul 1, 2019 | $12.99 | $13.07 | $11.95 | $12.81 | +4.40% | 6,416,468 |
| Jun 24, 2019 | $11.70 | $12.40 | $11.20 | $12.27 | +4.69% | 13,527,101 |
| Jun 17, 2019 | $11.19 | $12.75 | $11.19 | $11.72 | +5.49% | 7,158,990 |
| Jun 10, 2019 | $10.29 | $11.71 | $10.15 | $11.11 | +8.71% | 6,415,141 |
| Jun 3, 2019 | $10.80 | $11.08 | $9.93 | $10.22 | -5.37% | 4,804,056 |
| May 28, 2019 | $11.12 | $11.44 | $10.27 | $10.80 | -3.31% | 4,165,213 |
| May 20, 2019 | $12.06 | $12.39 | $11.09 | $11.17 | -6.13% | 5,403,372 |
| May 13, 2019 | $13.05 | $13.96 | $11.68 | $11.90 | -10.99% | 6,776,500 |
| May 6, 2019 | $14.50 | $15.45 | $12.96 | $13.37 | -12.39% | 8,115,702 |
| Apr 29, 2019 | $13.02 | $15.30 | $12.81 | $15.26 | +24.07% | 11,842,905 |
| Apr 22, 2019 | $13.03 | $13.19 | $12.10 | $12.30 | -5.09% | 3,208,092 |
| Apr 15, 2019 | $12.37 | $13.10 | $11.85 | $12.96 | +4.60% | 3,805,109 |
| Apr 8, 2019 | $12.54 | $13.15 | $11.76 | $12.39 | -2.06% | 4,255,001 |
| Apr 1, 2019 | $13.00 | $13.95 | $12.36 | $12.65 | -2.09% | 5,751,346 |
| Mar 25, 2019 | $11.60 | $12.95 | $10.94 | $12.92 | +9.49% | 5,322,216 |
| Mar 18, 2019 | $13.10 | $13.95 | $11.68 | $11.80 | -8.53% | 7,406,329 |
| Mar 11, 2019 | $13.34 | $15.36 | $12.52 | $12.90 | -4.44% | 6,722,744 |
| Mar 4, 2019 | $16.51 | $16.63 | $13.05 | $13.50 | -17.18% | 4,224,520 |
| Feb 25, 2019 | $14.38 | $16.48 | $13.60 | $16.30 | +16.26% | 6,044,603 |
| Feb 19, 2019 | $11.20 | $14.32 | $10.70 | $14.02 | +23.96% | 6,714,193 |
| Feb 11, 2019 | $10.09 | $12.17 | $9.32 | $11.31 | +12.43% | 8,370,042 |
| Feb 4, 2019 | $10.30 | $11.94 | $9.81 | $10.06 | -1.66% | 8,505,361 |
| Jan 28, 2019 | $11.19 | $11.49 | $8.88 | $10.23 | -11.27% | 7,669,207 |
| Jan 22, 2019 | $12.38 | $12.42 | $11.29 | $11.53 | -9.00% | 2,200,159 |
| Jan 14, 2019 | $12.48 | $13.48 | $11.94 | $12.67 | +3.51% | 1,800,629 |
| Jan 7, 2019 | $11.86 | $13.63 | $11.66 | $12.24 | +3.47% | 2,226,894 |
| Dec 31, 2018 | $10.90 | $12.74 | $9.75 | $11.83 | +9.23% | 2,261,785 |
| Dec 24, 2018 | $10.04 | $11.73 | $9.42 | $10.83 | +7.44% | 1,851,645 |
| Dec 17, 2018 | $14.10 | $14.16 | $9.42 | $10.08 | -28.61% | 2,755,742 |
| Dec 10, 2018 | $15.84 | $17.34 | $13.85 | $14.12 | -11.03% | 1,887,193 |
| Dec 3, 2018 | $16.86 | $17.00 | $14.89 | $15.87 | -3.53% | 899,735 |
| Nov 26, 2018 | $15.19 | $17.80 | $14.30 | $16.45 | +9.74% | 1,882,162 |
| Nov 19, 2018 | $16.07 | $16.32 | $13.37 | $14.99 | -6.55% | 1,926,759 |
| Nov 12, 2018 | $19.40 | $19.87 | $15.28 | $16.04 | -17.53% | 3,189,846 |
| Nov 5, 2018 | $22.90 | $23.58 | $17.11 | $19.45 | -15.29% | 5,853,032 |
| Oct 29, 2018 | $22.23 | $24.95 | $21.54 | $22.96 | +3.56% | 1,865,660 |
| Oct 22, 2018 | $25.61 | $26.00 | $21.96 | $22.17 | -13.09% | 2,246,687 |
| Oct 15, 2018 | $26.31 | $27.80 | $25.21 | $25.51 | -4.39% | 1,320,110 |
| Oct 8, 2018 | $27.37 | $28.50 | $25.20 | $26.68 | -2.52% | 2,657,288 |
| Oct 1, 2018 | $34.18 | $34.48 | $26.11 | $27.37 | -19.69% | 2,504,549 |
| Sep 24, 2018 | $31.00 | $38.00 | $30.66 | $34.08 | +10.11% | 2,820,370 |
| Sep 17, 2018 | $29.45 | $33.05 | $28.72 | $30.95 | +4.63% | 2,968,923 |
| Sep 10, 2018 | $31.33 | $33.89 | $27.36 | $29.58 | -3.27% | 3,455,790 |
| Sep 4, 2018 | $30.00 | $31.13 | $26.36 | $30.58 | +2.10% | 2,083,045 |
| Aug 27, 2018 | $29.00 | $30.59 | $28.07 | $29.95 | -3.11% | 3,580,801 |
| Aug 20, 2018 | $22.00 | $33.25 | $21.75 | $30.91 | +39.23% | 6,247,346 |
| Aug 13, 2018 | $27.65 | $27.65 | $22.19 | $22.20 | -19.71% | 3,003,739 |
| Aug 6, 2018 | $27.07 | $29.88 | $26.30 | $27.65 | +3.17% | 4,423,874 |
| Jul 30, 2018 | $22.75 | $27.10 | $22.60 | $26.80 | +18.58% | 6,373,051 |
| Jul 25, 2018 | $18.70 | $25.00 | $18.50 | $22.60 | +37566.67% | 18,643,562 |
| Nov 10, 2008 | $0.16 | $0.16 | $0.03 | $0.06 | -64.71% | 100,209,885 |
| Nov 3, 2008 | $0.23 | $0.23 | $0.14 | $0.17 | -19.05% | 11,358,295 |
| Oct 27, 2008 | $0.25 | $0.26 | $0.16 | $0.21 | -16.00% | 9,241,515 |
| Oct 20, 2008 | $0.30 | $0.30 | $0.22 | $0.25 | +4.17% | 5,659,787 |
| Oct 13, 2008 | $0.28 | $0.29 | $0.20 | $0.24 | +33.33% | 20,995,308 |
| Oct 6, 2008 | $0.41 | $0.41 | $0.17 | $0.18 | -52.63% | 23,859,569 |
| Sep 29, 2008 | $0.65 | $0.75 | $0.36 | $0.38 | -39.68% | 11,277,600 |
| Sep 22, 2008 | $0.85 | $0.93 | $0.63 | $0.63 | -33.68% | 6,080,000 |
| Sep 15, 2008 | $1.08 | $1.44 | $0.50 | $0.95 | -7.77% | 15,208,158 |
| Sep 8, 2008 | $1.14 | $1.16 | $1.03 | $1.03 | -7.21% | 4,709,146 |
| Sep 2, 2008 | $1.11 | $1.20 | $1.08 | $1.11 | -2.63% | 6,175,485 |
| Aug 25, 2008 | $1.13 | $1.16 | $1.05 | $1.14 | +0.88% | 9,080,349 |
| Aug 18, 2008 | $1.19 | $1.20 | $1.08 | $1.13 | -4.24% | 7,241,350 |
| Aug 11, 2008 | $1.14 | $1.29 | $0.95 | $1.18 | +3.51% | 15,252,183 |
| Aug 4, 2008 | $0.89 | $1.20 | $0.80 | $1.14 | +39.02% | 7,395,023 |
| Jul 28, 2008 | $0.76 | $0.90 | $0.73 | $0.82 | -2.38% | 3,105,980 |
| Jul 21, 2008 | $0.78 | $0.88 | $0.73 | $0.84 | +3.70% | 5,932,570 |
| Jul 14, 2008 | $0.65 | $0.89 | $0.65 | $0.81 | +17.39% | 5,669,017 |
| Jul 7, 2008 | $0.73 | $0.78 | $0.63 | $0.69 | -5.48% | 4,438,013 |
| Jun 30, 2008 | $0.86 | $0.90 | $0.66 | $0.73 | -10.98% | 6,245,301 |
| Jun 23, 2008 | $0.90 | $0.94 | $0.76 | $0.82 | -3.53% | 10,151,201 |
| Jun 16, 2008 | $1.19 | $1.29 | $0.62 | $0.85 | -28.57% | 32,201,940 |
| Jun 9, 2008 | $1.40 | $1.43 | $1.12 | $1.19 | -15.00% | 13,320,745 |
| Jun 2, 2008 | $1.36 | $1.57 | $1.26 | $1.40 | +2.94% | 20,451,958 |
| May 27, 2008 | $1.40 | $1.43 | $1.33 | $1.36 | -2.16% | 27,233,573 |
| May 19, 2008 | $1.56 | $1.61 | $1.32 | $1.39 | -9.74% | 41,872,242 |
| May 12, 2008 | $1.75 | $1.88 | $1.50 | $1.54 | -10.47% | 19,891,297 |
| May 5, 2008 | $1.87 | $1.92 | $1.70 | $1.72 | -8.02% | 5,953,221 |
| Apr 28, 2008 | $1.89 | $1.95 | $1.70 | $1.87 | -2.09% | 4,942,889 |
| Apr 21, 2008 | $1.96 | $1.96 | $1.68 | $1.91 | -2.55% | 6,215,503 |
| Apr 14, 2008 | $1.80 | $2.03 | $1.64 | $1.96 | +9.50% | 5,657,246 |
| Apr 7, 2008 | $1.76 | $1.88 | $1.68 | $1.79 | +5.92% | 5,534,340 |
| Mar 31, 2008 | $1.58 | $1.79 | $1.54 | $1.69 | +7.64% | 9,508,487 |
| Mar 24, 2008 | $1.66 | $1.85 | $1.51 | $1.57 | -6.55% | 10,100,198 |
| Mar 17, 2008 | $1.59 | $1.75 | $1.50 | $1.68 | +3.07% | 9,698,234 |
| Mar 10, 2008 | $1.79 | $1.81 | $1.59 | $1.63 | -7.91% | 9,215,239 |
| Mar 3, 2008 | $1.63 | $1.97 | $1.57 | $1.77 | +9.26% | 17,588,706 |
| Feb 25, 2008 | $1.61 | $1.80 | $1.53 | $1.62 | +1.25% | 9,823,197 |
| Feb 19, 2008 | $1.95 | $1.98 | $1.59 | $1.60 | -15.79% | 9,798,401 |
| Feb 11, 2008 | $1.98 | $2.13 | $1.84 | $1.90 | -3.55% | 11,792,675 |
| Feb 4, 2008 | $2.14 | $2.52 | $1.94 | $1.97 | -8.37% | 15,658,684 |
| Jan 28, 2008 | $1.89 | $2.16 | $1.87 | $2.15 | +12.57% | 11,686,180 |
| Jan 22, 2008 | $1.91 | $2.17 | $1.85 | $1.91 | -1.55% | 13,063,439 |
| Jan 14, 2008 | $2.09 | $2.36 | $1.85 | $1.94 | -6.28% | 15,818,872 |
| Jan 7, 2008 | $2.47 | $2.77 | $1.68 | $2.07 | -15.51% | 26,711,791 |
| Dec 31, 2007 | $2.80 | $2.91 | $2.38 | $2.45 | -13.12% | 8,396,314 |
| Dec 24, 2007 | $2.86 | $3.06 | $2.72 | $2.82 | -3.09% | 8,387,138 |
| Dec 17, 2007 | $2.75 | $2.95 | $2.45 | $2.91 | +5.43% | 27,886,007 |
| Dec 10, 2007 | $2.83 | $3.05 | $2.75 | $2.76 | -3.50% | 15,491,003 |
| Dec 3, 2007 | $3.59 | $3.59 | $2.65 | $2.86 | -21.64% | 47,067,983 |
| Nov 26, 2007 | $3.90 | $4.03 | $3.06 | $3.65 | -5.93% | 16,098,221 |
| Nov 19, 2007 | $3.82 | $3.94 | $3.70 | $3.88 | -4.43% | 9,461,510 |
| Nov 12, 2007 | $4.36 | $4.56 | $4.06 | $4.06 | -10.96% | 20,764,900 |
| Nov 5, 2007 | $5.07 | $5.07 | $4.56 | $4.56 | -2.36% | 21,107,682 |
| Oct 29, 2007 | $4.67 | $4.79 | $4.57 | $4.67 | -0.43% | 14,414,409 |
| Oct 22, 2007 | $4.70 | $4.78 | $4.42 | $4.69 | +3.99% | 20,420,400 |
| Oct 15, 2007 | $4.75 | $5.00 | $4.50 | $4.51 | -5.45% | 12,788,000 |
| Oct 8, 2007 | $4.89 | $5.03 | $4.64 | $4.77 | -1.65% | 16,576,200 |
| Oct 1, 2007 | $4.06 | $4.89 | $4.05 | $4.85 | +19.75% | 30,575,500 |
| Sep 24, 2007 | $4.50 | $4.56 | $3.83 | $4.05 | -8.99% | 23,238,500 |
| Sep 17, 2007 | $4.95 | $4.96 | $4.33 | $4.45 | -10.10% | 17,685,300 |
| Sep 10, 2007 | $5.55 | $5.65 | $4.62 | $4.95 | -12.39% | 21,659,500 |
| Sep 4, 2007 | $5.82 | $5.88 | $5.57 | $5.65 | -3.75% | 6,832,900 |
| Aug 27, 2007 | $6.05 | $6.07 | $5.49 | $5.87 | -3.45% | 8,945,000 |
| Aug 20, 2007 | $6.16 | $6.31 | $5.91 | $6.08 | -1.78% | 6,826,000 |
| Aug 13, 2007 | $6.59 | $6.74 | $5.87 | $6.19 | -5.35% | 9,246,100 |
| Aug 6, 2007 | $6.05 | $6.70 | $5.65 | $6.54 | +8.10% | 20,698,000 |
| Jul 30, 2007 | $6.86 | $7.03 | $6.05 | $6.05 | -11.03% | 13,873,600 |
| Jul 23, 2007 | $7.57 | $7.60 | $6.75 | $6.80 | -9.69% | 12,640,300 |
| Jul 16, 2007 | $7.50 | $7.64 | $7.38 | $7.53 | +0.53% | 8,954,700 |
| Jul 9, 2007 | $7.30 | $7.62 | $6.94 | $7.49 | +2.60% | 14,112,800 |
| Jul 2, 2007 | $7.39 | $7.46 | $7.23 | $7.30 | -0.14% | 4,228,800 |
| Jun 25, 2007 | $7.32 | $7.48 | $6.98 | $7.31 | -0.14% | 12,453,400 |
| Jun 18, 2007 | $8.00 | $8.00 | $7.24 | $7.32 | -3.30% | 9,199,900 |
| Jun 11, 2007 | $7.55 | $7.70 | $7.27 | $7.57 | -0.39% | 12,861,300 |
| Jun 4, 2007 | $7.49 | $7.80 | $7.43 | $7.60 | +0.93% | 10,116,500 |
| May 29, 2007 | $7.31 | $7.60 | $7.29 | $7.53 | +3.01% | 7,827,900 |
| May 21, 2007 | $7.16 | $7.50 | $7.16 | $7.31 | +2.24% | 11,545,200 |
| May 14, 2007 | $7.11 | $7.23 | $6.90 | $7.15 | +0.70% | 8,397,500 |
| May 7, 2007 | $7.35 | $7.36 | $7.02 | $7.10 | -3.40% | 10,458,300 |
| Apr 30, 2007 | $7.48 | $7.49 | $7.25 | $7.35 | -1.87% | 14,791,000 |
| Apr 23, 2007 | $7.47 | $7.63 | $7.37 | $7.49 | +0.13% | 7,981,800 |
| Apr 16, 2007 | $7.92 | $7.92 | $7.33 | $7.48 | -5.56% | 27,281,700 |
| Apr 9, 2007 | $7.69 | $7.98 | $7.49 | $7.92 | +2.86% | 17,415,700 |
| Apr 2, 2007 | $7.65 | $7.83 | $7.52 | $7.70 | +0.52% | 7,690,900 |
| Mar 26, 2007 | $7.59 | $7.72 | $7.47 | $7.66 | +0.66% | 11,092,700 |
| Mar 19, 2007 | $7.44 | $7.64 | $7.38 | $7.61 | +2.98% | 13,185,700 |
| Mar 12, 2007 | $7.71 | $7.75 | $7.35 | $7.39 | – | 12,425,300 |
Seasonality
BE return in each calendar month over the last 9 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 | 9.8% | 8.3% | -7.6% | 13.7% | 0.2% | 10.5% | 5.6% | 4.4% | 4.3% | -0.7% | 48.2% | -9.4% |
| Months up | 5 of 8 | 5 of 8 | 2 of 8 | 3 of 8 | 4 of 8 | 6 of 8 | 5 of 8 | 5 of 9 | 4 of 9 | 2 of 9 | 5 of 8 | 3 of 8 |
| 2026 | 74.2% | 2.8% | -13.0% | 109.1% | 0.6% | 6.2% | -32.0% | 0.2% | 34.3% | -26.6% | ||
| 2025 | 6.2% | 1.9% | -18.2% | -6.8% | 0.8% | 29.5% | 56.3% | 41.6% | 59.7% | 56.3% | -17.3% | -20.5% |
| 2024 | -23.5% | -22.5% | 28.2% | -1.0% | 46.6% | -25.0% | 10.6% | -12.0% | -11.3% | -9.1% | 185.9% | -19.1% |
| 2023 | 30.4% | -13.0% | -8.1% | -16.5% | -17.6% | 19.2% | 9.2% | -16.1% | -11.5% | -21.6% | 38.8% | 2.5% |
| 2022 | -31.2% | 47.2% | 8.8% | -23.1% | -5.6% | -5.8% | 22.6% | 25.6% | -21.3% | -6.4% | 13.8% | -10.2% |
| 2021 | 21.8% | -18.3% | -5.2% | -4.0% | -6.9% | 11.2% | -18.9% | -1.7% | -12.6% | 67.0% | -12.1% | -20.2% |
| 2020 | 5.5% | 15.1% | -42.3% | 46.7% | 4.7% | 35.5% | 11.8% | 28.8% | 14.8% | -29.7% | 94.0% | 16.9% |
| 2019 | -5.3% | 53.1% | -10.7% | 5.4% | -20.7% | 13.6% | -14.8% | -57.1% | -27.5% | -5.8% | 113.1% | 14.6% |
| 2018 | 29.9% | 13.8% | -30.3% | -30.7% | -39.3% |