Bel Fuse Inc (BELFB) stock
BELFBNasdaqElectronic Coils, Transformers & Other InductorsFiscal year ends December 31Also trades as BELFA
$236.15+0.42 (+0.18%)
Close on Oct 30, 2026Market cap $4.14BP/E –Yield –
Price history
Bel Fuse share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$236.15
+0.18% on the day
52-week range
$129.94 – $335.29
-29.6% from the high
Change over 52 weeks
+56.8%
From $150.62 on Oct 30, 2025
Average volume
219,087
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $204.85 | $241.73 | $201.50 | $236.15 | +18.36% | 1,119,832 |
| Oct 19, 2026 | $216.02 | $221.70 | $194.25 | $199.51 | -3.95% | 868,737 |
| Oct 12, 2026 | $241.42 | $243.44 | $206.73 | $207.72 | -15.04% | 836,972 |
| Oct 5, 2026 | $257.50 | $263.67 | $240.34 | $244.50 | -5.21% | 703,110 |
| Sep 28, 2026 | $252.69 | $261.58 | $240.49 | $257.94 | +2.08% | 791,734 |
| Sep 21, 2026 | $245.60 | $259.12 | $240.47 | $252.69 | +4.43% | 749,169 |
| Sep 14, 2026 | $238.28 | $243.87 | $227.58 | $241.97 | -3.35% | 796,783 |
| Sep 8, 2026 | $245.43 | $252.88 | $240.00 | $250.36 | +2.69% | 495,814 |
| Aug 31, 2026 | $248.69 | $252.47 | $231.76 | $243.79 | -1.97% | 829,460 |
| Aug 24, 2026 | $251.44 | $260.21 | $244.66 | $248.69 | -2.65% | 714,247 |
| Aug 17, 2026 | $294.43 | $302.02 | $254.50 | $255.46 | -11.93% | 762,198 |
| Aug 10, 2026 | $293.42 | $301.20 | $283.72 | $290.08 | -0.52% | 741,702 |
| Aug 3, 2026 | $267.69 | $306.32 | $259.66 | $291.59 | +7.21% | 1,367,906 |
| Jul 27, 2026 | $274.19 | $283.65 | $235.76 | $271.97 | -0.30% | 2,025,945 |
| Jul 20, 2026 | $274.44 | $291.43 | $265.17 | $272.80 | +0.83% | 1,041,540 |
| Jul 13, 2026 | $272.17 | $282.00 | $257.75 | $270.56 | -0.74% | 1,444,523 |
| Jul 6, 2026 | $267.26 | $288.13 | $248.28 | $272.58 | +2.11% | 1,517,107 |
| Jun 29, 2026 | $309.59 | $335.29 | $265.33 | $266.94 | -14.07% | 1,767,368 |
| Jun 22, 2026 | $301.12 | $314.65 | $282.15 | $310.64 | +4.81% | 2,071,755 |
| Jun 15, 2026 | $300.07 | $311.67 | $289.89 | $296.39 | +0.86% | 888,936 |
| Jun 8, 2026 | $269.43 | $304.39 | $260.43 | $293.87 | +11.92% | 1,459,445 |
| Jun 1, 2026 | $270.55 | $283.23 | $259.17 | $262.56 | -4.36% | 1,284,661 |
| May 26, 2026 | $277.29 | $287.38 | $263.08 | $274.52 | +1.67% | 1,066,730 |
| May 18, 2026 | $261.88 | $270.86 | $247.02 | $270.01 | +5.18% | 1,812,785 |
| May 11, 2026 | $300.38 | $308.27 | $254.10 | $256.72 | -13.85% | 2,520,115 |
| May 4, 2026 | $284.63 | $307.00 | $279.57 | $297.98 | +5.07% | 1,007,703 |
| Apr 27, 2026 | $277.55 | $291.77 | $241.14 | $283.60 | +2.51% | 1,191,012 |
| Apr 20, 2026 | $254.25 | $278.42 | $250.09 | $276.65 | +8.81% | 847,091 |
| Apr 13, 2026 | $233.22 | $255.89 | $231.32 | $254.25 | +7.86% | 659,911 |
| Apr 6, 2026 | $204.65 | $240.16 | $201.22 | $235.73 | +15.19% | 1,130,470 |
| Mar 30, 2026 | $207.79 | $207.79 | $189.36 | $204.65 | +0.55% | 971,390 |
| Mar 23, 2026 | $209.80 | $226.79 | $200.16 | $203.53 | -0.27% | 942,209 |
| Mar 16, 2026 | $201.53 | $217.43 | $199.35 | $204.09 | +3.26% | 1,026,019 |
| Mar 9, 2026 | $189.14 | $205.27 | $183.57 | $197.65 | +3.01% | 732,725 |
| Mar 2, 2026 | $224.91 | $228.65 | $190.94 | $191.87 | -16.47% | 774,609 |
| Feb 23, 2026 | $236.94 | $240.62 | $220.54 | $229.71 | -2.27% | 697,329 |
| Feb 17, 2026 | $234.31 | $246.11 | $219.03 | $235.04 | +0.94% | 1,060,594 |
| Feb 9, 2026 | $221.83 | $248.61 | $217.78 | $232.84 | +5.46% | 757,417 |
| Feb 2, 2026 | $201.47 | $226.45 | $201.47 | $220.78 | +9.74% | 1,052,737 |
| Jan 26, 2026 | $197.13 | $214.32 | $195.00 | $201.19 | +2.39% | 901,999 |
| Jan 20, 2026 | $194.96 | $205.99 | $193.65 | $196.50 | -1.80% | 680,498 |
| Jan 12, 2026 | $186.10 | $202.49 | $185.56 | $200.11 | +6.77% | 826,421 |
| Jan 5, 2026 | $174.23 | $187.71 | $166.41 | $187.43 | +8.48% | 787,186 |
| Dec 29, 2025 | $174.73 | $176.00 | $168.96 | $172.78 | -2.08% | 347,521 |
| Dec 22, 2025 | $175.53 | $179.41 | $172.64 | $176.45 | +0.43% | 422,091 |
| Dec 15, 2025 | $172.97 | $176.11 | $162.18 | $175.69 | +1.48% | 743,825 |
| Dec 8, 2025 | $167.99 | $178.67 | $164.51 | $173.12 | +4.29% | 798,398 |
| Dec 1, 2025 | $152.36 | $166.44 | $151.00 | $166.00 | +7.77% | 756,064 |
| Nov 24, 2025 | $141.91 | $159.47 | $140.17 | $154.03 | +9.28% | 468,747 |
| Nov 17, 2025 | $146.76 | $152.26 | $133.71 | $140.95 | -4.55% | 1,019,437 |
| Nov 10, 2025 | $165.00 | $167.04 | $142.52 | $147.67 | -8.58% | 939,034 |
| Nov 3, 2025 | $154.99 | $161.66 | $143.13 | $161.53 | +4.90% | 1,156,493 |
| Oct 27, 2025 | $157.20 | $159.31 | $129.94 | $153.99 | -1.92% | 977,138 |
| Oct 20, 2025 | $147.94 | $159.75 | $143.48 | $157.00 | +7.45% | 612,034 |
| Oct 13, 2025 | $139.10 | $152.85 | $139.10 | $146.11 | +6.08% | 733,386 |
| Oct 6, 2025 | $139.37 | $149.16 | $137.36 | $137.73 | -0.89% | 843,216 |
| Sep 29, 2025 | $142.86 | $144.86 | $130.87 | $138.97 | -2.71% | 517,501 |
| Sep 22, 2025 | $141.94 | $150.20 | $139.09 | $142.84 | +0.53% | 512,812 |
| Sep 15, 2025 | $142.78 | $152.45 | $141.51 | $142.08 | +0.25% | 616,846 |
| Sep 8, 2025 | $144.92 | $150.67 | $138.85 | $141.73 | -1.49% | 428,050 |
| Sep 2, 2025 | $131.77 | $145.79 | $130.13 | $143.88 | +6.93% | 571,480 |
| Aug 25, 2025 | $132.90 | $141.80 | $131.97 | $134.56 | +1.48% | 729,680 |
| Aug 18, 2025 | $131.49 | $134.42 | $124.42 | $132.60 | +1.20% | 538,443 |
| Aug 11, 2025 | $132.34 | $136.56 | $126.05 | $131.03 | -1.17% | 759,890 |
| Aug 4, 2025 | $127.88 | $136.10 | $126.35 | $132.58 | +3.98% | 724,181 |
| Jul 28, 2025 | $120.29 | $131.68 | $118.08 | $127.50 | +6.39% | 1,153,284 |
| Jul 21, 2025 | $101.70 | $122.70 | $101.70 | $119.84 | +17.85% | 1,019,018 |
| Jul 14, 2025 | $100.69 | $105.35 | $95.45 | $101.69 | +0.54% | 669,257 |
| Jul 7, 2025 | $99.26 | $103.72 | $97.15 | $101.14 | +1.04% | 774,914 |
| Jun 30, 2025 | $97.14 | $100.52 | $95.51 | $100.10 | +4.18% | 739,665 |
| Jun 23, 2025 | $89.62 | $96.32 | $89.59 | $96.08 | +6.15% | 930,143 |
| Jun 16, 2025 | $86.98 | $91.61 | $85.18 | $90.51 | +5.05% | 702,740 |
| Jun 9, 2025 | $77.40 | $86.66 | $74.61 | $86.16 | +12.36% | 965,740 |
| Jun 2, 2025 | $73.80 | $76.98 | $70.87 | $76.68 | +3.90% | 610,598 |
| May 26, 2025 | $70.93 | $74.61 | $69.00 | $73.80 | +1.82% | 468,856 |
| May 19, 2025 | $74.94 | $76.63 | $69.00 | $72.48 | -4.87% | 219,301 |
| May 12, 2025 | $76.63 | $80.90 | $75.75 | $76.19 | +4.80% | 452,409 |
| May 5, 2025 | $68.27 | $74.29 | $67.50 | $72.70 | +5.96% | 432,907 |
| Apr 28, 2025 | $71.14 | $71.20 | $65.02 | $68.61 | -3.65% | 410,850 |
| Apr 21, 2025 | $68.94 | $72.16 | $64.00 | $71.21 | +1.41% | 655,260 |
| Apr 14, 2025 | $70.84 | $71.29 | $67.56 | $70.22 | +1.62% | 259,738 |
| Apr 7, 2025 | $58.37 | $72.64 | $58.00 | $69.10 | +13.61% | 596,419 |
| Mar 31, 2025 | $72.90 | $76.72 | $58.04 | $60.82 | -18.03% | 529,059 |
| Mar 24, 2025 | $74.81 | $78.70 | $73.53 | $74.20 | +0.88% | 413,429 |
| Mar 17, 2025 | $76.39 | $77.20 | $72.36 | $73.55 | -3.72% | 433,501 |
| Mar 10, 2025 | $79.88 | $80.11 | $73.20 | $76.39 | -5.46% | 405,839 |
| Mar 3, 2025 | $84.21 | $84.51 | $77.87 | $80.80 | -3.71% | 568,139 |
| Feb 24, 2025 | $86.13 | $87.78 | $82.00 | $83.91 | -2.51% | 395,715 |
| Feb 18, 2025 | $82.60 | $90.00 | $80.29 | $86.07 | +4.56% | 599,894 |
| Feb 10, 2025 | $81.72 | $83.85 | $80.27 | $82.32 | +1.79% | 340,347 |
| Feb 3, 2025 | $78.99 | $81.86 | $76.90 | $80.87 | -0.28% | 400,945 |
| Jan 27, 2025 | $79.34 | $85.89 | $78.81 | $81.10 | -0.15% | 561,805 |
| Jan 21, 2025 | $80.44 | $84.55 | $79.95 | $81.22 | +1.54% | 361,854 |
| Jan 13, 2025 | $76.37 | $80.92 | $75.40 | $79.99 | +3.43% | 277,836 |
| Jan 6, 2025 | $81.75 | $83.84 | $76.32 | $77.34 | -4.72% | 344,765 |
| Dec 30, 2024 | $80.39 | $83.98 | $78.41 | $81.17 | -0.34% | 241,236 |
| Dec 23, 2024 | $83.69 | $84.53 | $80.74 | $81.45 | -2.78% | 164,277 |
| Dec 16, 2024 | $85.99 | $92.61 | $80.44 | $83.78 | -2.02% | 495,018 |
| Dec 9, 2024 | $84.89 | $86.50 | $81.65 | $85.51 | +1.83% | 257,878 |
| Dec 2, 2024 | $80.48 | $86.71 | $79.34 | $83.97 | +4.73% | 293,220 |
| Nov 25, 2024 | $79.77 | $82.20 | $78.39 | $80.18 | +0.97% | 216,672 |
| Nov 18, 2024 | $74.56 | $79.86 | $71.00 | $79.41 | +6.51% | 347,459 |
| Nov 11, 2024 | $82.47 | $82.47 | $74.16 | $74.56 | -8.83% | 250,045 |
| Nov 4, 2024 | $73.76 | $82.95 | $73.50 | $81.78 | +10.29% | 368,016 |
| Oct 28, 2024 | $79.59 | $79.59 | $73.62 | $74.15 | -5.59% | 470,410 |
| Oct 21, 2024 | $83.58 | $83.86 | $75.19 | $78.54 | -6.01% | 467,490 |
| Oct 14, 2024 | $84.07 | $85.91 | $82.87 | $83.56 | +0.32% | 346,472 |
| Oct 7, 2024 | $80.70 | $83.63 | $78.64 | $83.29 | +3.21% | 290,074 |
| Sep 30, 2024 | $77.17 | $81.88 | $77.09 | $80.70 | +4.17% | 326,812 |
| Sep 23, 2024 | $80.44 | $80.87 | $76.54 | $77.47 | -2.91% | 321,455 |
| Sep 16, 2024 | $69.15 | $82.00 | $68.30 | $79.79 | +15.14% | 618,635 |
| Sep 9, 2024 | $63.47 | $69.39 | $63.25 | $69.30 | +9.44% | 233,871 |
| Sep 3, 2024 | $67.25 | $67.68 | $62.82 | $63.32 | -6.65% | 192,318 |
| Aug 26, 2024 | $67.00 | $68.08 | $63.92 | $67.83 | +2.34% | 263,604 |
| Aug 19, 2024 | $64.23 | $67.25 | $63.28 | $66.28 | +3.58% | 236,690 |
| Aug 12, 2024 | $62.45 | $65.40 | $60.94 | $63.99 | +3.14% | 255,944 |
| Aug 5, 2024 | $60.00 | $63.95 | $59.76 | $62.04 | -3.02% | 332,383 |
| Jul 29, 2024 | $75.49 | $76.09 | $63.56 | $63.97 | -14.76% | 376,555 |
| Jul 22, 2024 | $66.75 | $75.63 | $65.92 | $75.05 | +12.84% | 617,080 |
| Jul 15, 2024 | $69.54 | $72.56 | $66.29 | $66.51 | -3.47% | 397,220 |
| Jul 8, 2024 | $64.34 | $70.81 | $64.01 | $68.90 | +8.37% | 338,853 |
| Jul 1, 2024 | $65.17 | $66.04 | $63.21 | $63.58 | -2.54% | 198,770 |
| Jun 24, 2024 | $63.23 | $65.95 | $62.45 | $65.24 | +2.93% | 648,714 |
| Jun 17, 2024 | $65.86 | $66.90 | $62.43 | $63.38 | -3.65% | 234,020 |
| Jun 10, 2024 | $63.82 | $67.86 | $63.56 | $65.78 | +0.98% | 240,215 |
| Jun 3, 2024 | $69.51 | $69.72 | $64.23 | $65.14 | -4.49% | 271,529 |
| May 28, 2024 | $68.85 | $69.64 | $67.76 | $68.20 | -0.76% | 623,301 |
| May 20, 2024 | $64.93 | $69.20 | $64.64 | $68.72 | +5.54% | 445,228 |
| May 13, 2024 | $62.49 | $67.39 | $61.92 | $65.11 | +4.88% | 442,057 |
| May 6, 2024 | $58.21 | $62.93 | $58.21 | $62.08 | +6.96% | 392,784 |
| Apr 29, 2024 | $57.76 | $60.15 | $57.12 | $58.04 | +0.22% | 419,951 |
| Apr 22, 2024 | $56.74 | $61.36 | $56.02 | $57.91 | +2.37% | 633,617 |
| Apr 15, 2024 | $58.79 | $59.11 | $53.74 | $56.57 | -3.37% | 303,834 |
| Apr 8, 2024 | $61.80 | $62.30 | $57.93 | $58.54 | -5.12% | 393,821 |
| Apr 1, 2024 | $60.43 | $62.79 | $58.85 | $61.70 | +2.30% | 625,535 |
| Mar 25, 2024 | $59.76 | $60.43 | $57.67 | $60.31 | +3.24% | 791,224 |
| Mar 18, 2024 | $55.54 | $59.75 | $54.14 | $58.42 | +4.62% | 541,422 |
| Mar 11, 2024 | $56.44 | $57.09 | $55.20 | $55.84 | -1.74% | 520,378 |
| Mar 4, 2024 | $54.44 | $58.51 | $54.30 | $56.83 | +5.63% | 631,919 |
| Feb 26, 2024 | $50.01 | $54.46 | $49.45 | $53.80 | +7.06% | 901,642 |
| Feb 20, 2024 | $72.89 | $72.89 | $45.75 | $50.25 | -32.01% | 1,680,948 |
| Feb 12, 2024 | $72.57 | $74.75 | $68.38 | $73.91 | +2.54% | 576,198 |
| Feb 5, 2024 | $66.74 | $73.23 | $65.08 | $72.08 | +6.30% | 446,224 |
| Jan 29, 2024 | $66.98 | $69.53 | $65.68 | $67.81 | +2.40% | 390,814 |
| Jan 22, 2024 | $65.52 | $69.48 | $65.41 | $66.22 | +1.91% | 429,062 |
| Jan 16, 2024 | $62.17 | $65.00 | $60.73 | $64.98 | +3.21% | 269,816 |
| Jan 8, 2024 | $61.87 | $63.34 | $60.45 | $62.96 | +2.32% | 318,867 |
| Jan 2, 2024 | $66.00 | $66.34 | $61.29 | $61.53 | -7.85% | 311,929 |
| Dec 26, 2023 | $67.26 | $69.57 | $65.79 | $66.77 | +0.13% | 655,538 |
| Dec 18, 2023 | $63.41 | $67.63 | $62.01 | $66.68 | +4.83% | 508,319 |
| Dec 11, 2023 | $56.52 | $64.76 | $56.52 | $63.61 | +12.60% | 763,666 |
| Dec 4, 2023 | $55.53 | $56.98 | $54.17 | $56.49 | +0.95% | 339,234 |
| Nov 27, 2023 | $55.12 | $57.16 | $53.01 | $55.96 | +1.10% | 435,527 |
| Nov 20, 2023 | $53.76 | $55.83 | $53.70 | $55.35 | +2.96% | 203,434 |
| Nov 13, 2023 | $51.29 | $55.40 | $51.29 | $53.76 | +4.57% | 372,018 |
| Nov 6, 2023 | $52.42 | $52.87 | $50.09 | $51.41 | -1.51% | 377,812 |
| Oct 30, 2023 | $52.04 | $55.29 | $51.15 | $52.20 | +1.69% | 878,553 |
| Oct 23, 2023 | $40.68 | $51.57 | $39.13 | $51.33 | +25.72% | 942,704 |
| Oct 16, 2023 | $45.10 | $45.75 | $40.23 | $40.83 | -10.83% | 1,104,652 |
| Oct 9, 2023 | $47.94 | $51.00 | $45.75 | $45.79 | -5.55% | 421,566 |
| Oct 2, 2023 | $47.68 | $48.67 | $46.11 | $48.48 | +1.59% | 360,067 |
| Sep 25, 2023 | $44.90 | $48.43 | $44.31 | $47.72 | +5.58% | 609,923 |
| Sep 18, 2023 | $45.39 | $46.90 | $44.07 | $45.20 | -0.29% | 390,454 |
| Sep 11, 2023 | $49.00 | $49.00 | $45.22 | $45.33 | -6.57% | 917,421 |
| Sep 5, 2023 | $52.30 | $52.33 | $48.41 | $48.52 | -7.07% | 489,631 |
| Aug 28, 2023 | $50.10 | $52.83 | $50.10 | $52.21 | +4.97% | 714,682 |
| Aug 21, 2023 | $47.81 | $51.69 | $47.48 | $49.74 | +2.39% | 473,567 |
| Aug 14, 2023 | $49.50 | $50.23 | $47.00 | $48.58 | -2.10% | 456,037 |
| Aug 7, 2023 | $50.38 | $50.93 | $48.23 | $49.62 | -1.23% | 616,493 |
| Jul 31, 2023 | $57.54 | $57.76 | $49.45 | $50.24 | -12.69% | 1,334,525 |
| Jul 24, 2023 | $58.00 | $60.70 | $53.72 | $57.54 | -0.74% | 1,008,788 |
| Jul 17, 2023 | $58.00 | $63.18 | $57.90 | $57.97 | 0.00% | 817,744 |
| Jul 10, 2023 | $55.54 | $59.72 | $54.64 | $57.97 | +4.38% | 643,095 |
| Jul 3, 2023 | $58.05 | $59.28 | $53.55 | $55.54 | -3.26% | 685,072 |
| Jun 26, 2023 | $55.15 | $59.23 | $52.29 | $57.41 | +3.48% | 1,355,881 |
| Jun 20, 2023 | $58.49 | $60.39 | $54.95 | $55.48 | -4.87% | 2,505,178 |
| Jun 12, 2023 | $56.82 | $59.95 | $56.78 | $58.32 | +3.35% | 818,909 |
| Jun 5, 2023 | $52.41 | $58.13 | $51.25 | $56.43 | +7.28% | 1,036,645 |
| May 30, 2023 | $50.00 | $52.69 | $47.98 | $52.60 | +6.59% | 590,322 |
| May 22, 2023 | $45.90 | $49.78 | $45.90 | $49.35 | +7.89% | 591,179 |
| May 15, 2023 | $44.82 | $46.61 | $42.95 | $45.74 | +2.33% | 528,636 |
| May 8, 2023 | $43.41 | $46.43 | $42.41 | $44.70 | +3.42% | 512,071 |
| May 1, 2023 | $40.38 | $44.80 | $40.38 | $43.22 | +6.37% | 775,858 |
| Apr 24, 2023 | $32.50 | $41.18 | $30.11 | $40.63 | +24.02% | 990,133 |
| Apr 17, 2023 | $34.67 | $35.00 | $32.28 | $32.76 | -5.48% | 308,789 |
| Apr 10, 2023 | $32.36 | $35.56 | $32.36 | $34.66 | +5.74% | 264,102 |
| Apr 3, 2023 | $37.38 | $37.72 | $32.71 | $32.78 | -12.77% | 375,034 |
| Mar 27, 2023 | $34.00 | $37.58 | $33.49 | $37.58 | +11.25% | 1,133,515 |
| Mar 20, 2023 | $33.00 | $33.96 | $31.81 | $33.78 | +3.87% | 299,650 |
| Mar 13, 2023 | $33.58 | $34.96 | $31.71 | $32.52 | -4.66% | 408,692 |
| Mar 6, 2023 | $37.11 | $37.87 | $33.83 | $34.11 | -7.91% | 552,894 |
| Feb 27, 2023 | $33.54 | $37.27 | $33.33 | $37.04 | +9.81% | 389,170 |
| Feb 21, 2023 | $38.94 | $40.08 | $32.75 | $33.73 | -13.51% | 842,622 |
| Feb 13, 2023 | $39.55 | $40.15 | $37.17 | $39.00 | -1.24% | 480,756 |
| Feb 6, 2023 | $38.82 | $42.00 | $38.01 | $39.49 | +1.73% | 521,123 |
| Jan 30, 2023 | $35.82 | $40.41 | $35.61 | $38.82 | +7.18% | 582,097 |
| Jan 23, 2023 | $36.35 | $37.58 | $35.48 | $36.22 | -0.85% | 243,016 |
| Jan 17, 2023 | $35.14 | $37.49 | $34.30 | $36.53 | +4.40% | 294,698 |
| Jan 9, 2023 | $32.67 | $35.14 | $32.16 | $34.99 | +8.50% | 307,983 |
| Jan 3, 2023 | $33.27 | $33.31 | $31.31 | $32.25 | -2.04% | 227,851 |
| Dec 27, 2022 | $33.03 | $33.09 | $31.76 | $32.92 | -0.39% | 192,688 |
| Dec 19, 2022 | $33.50 | $34.31 | $31.20 | $33.05 | -2.02% | 349,787 |
| Dec 12, 2022 | $33.83 | $35.53 | $32.91 | $33.73 | +0.21% | 270,014 |
| Dec 5, 2022 | $36.20 | $37.04 | $32.34 | $33.66 | -7.02% | 269,530 |
| Nov 28, 2022 | $37.29 | $37.32 | $33.91 | $36.20 | -4.13% | 423,885 |
| Nov 21, 2022 | $36.88 | $38.01 | $36.14 | $37.76 | +1.18% | 163,411 |
| Nov 14, 2022 | $37.50 | $38.49 | $34.99 | $37.32 | -0.48% | 331,970 |
| Nov 7, 2022 | $35.00 | $37.82 | $34.01 | $37.50 | +8.23% | 410,322 |
| Oct 31, 2022 | $34.90 | $35.87 | $31.79 | $34.65 | +0.38% | 521,814 |
| Oct 24, 2022 | $29.24 | $34.52 | $28.71 | $34.52 | +18.54% | 619,979 |
| Oct 17, 2022 | $26.39 | $29.42 | $26.29 | $29.12 | +10.64% | 341,990 |
| Oct 10, 2022 | $26.21 | $27.99 | $25.98 | $26.32 | +0.42% | 275,735 |
| Oct 3, 2022 | $25.65 | $27.36 | $25.25 | $26.21 | +3.80% | 302,694 |
| Sep 26, 2022 | $24.53 | $25.74 | $24.15 | $25.25 | +3.19% | 487,777 |
| Sep 19, 2022 | $25.23 | $25.75 | $24.00 | $24.47 | -4.34% | 259,951 |
| Sep 12, 2022 | $26.49 | $26.98 | $25.41 | $25.58 | -2.25% | 367,366 |
| Sep 6, 2022 | $26.38 | $27.11 | $25.43 | $26.17 | -0.87% | 489,311 |
| Aug 29, 2022 | $26.92 | $29.61 | $25.67 | $26.40 | -1.12% | 874,725 |
| Aug 22, 2022 | $27.64 | $28.25 | $26.12 | $26.70 | -3.40% | 586,466 |
| Aug 15, 2022 | $26.79 | $27.73 | $26.05 | $27.64 | +3.37% | 508,412 |
| Aug 8, 2022 | $25.33 | $27.15 | $24.36 | $26.74 | +7.09% | 691,067 |
| Aug 1, 2022 | $24.82 | $25.26 | $23.58 | $24.97 | +0.97% | 599,563 |
| Jul 25, 2022 | $18.39 | $25.37 | $18.20 | $24.73 | +35.80% | 510,390 |
| Jul 18, 2022 | $17.44 | $18.65 | $17.26 | $18.21 | +6.00% | 190,652 |
| Jul 11, 2022 | $17.32 | $17.47 | $16.73 | $17.18 | -2.28% | 175,873 |
| Jul 5, 2022 | $15.11 | $17.80 | $14.91 | $17.58 | +14.90% | 291,097 |
| Jun 27, 2022 | $15.92 | $16.28 | $15.15 | $15.30 | -4.37% | 84,836 |
| Jun 21, 2022 | $15.35 | $16.28 | $15.35 | $16.00 | +4.71% | 160,724 |
| Jun 13, 2022 | $15.49 | $16.14 | $14.84 | $15.28 | -4.32% | 236,903 |
| Jun 6, 2022 | $16.50 | $16.89 | $15.53 | $15.97 | -2.44% | 254,786 |
| May 31, 2022 | $16.11 | $16.97 | $15.80 | $16.37 | +0.43% | 238,328 |
| May 23, 2022 | $15.86 | $16.38 | $15.32 | $16.30 | +2.77% | 135,013 |
| May 16, 2022 | $16.62 | $17.05 | $15.46 | $15.86 | -3.88% | 150,497 |
| May 9, 2022 | $16.99 | $17.47 | $16.13 | $16.50 | -5.34% | 229,904 |
| May 2, 2022 | $16.17 | $17.99 | $16.02 | $17.43 | +6.87% | 589,359 |
| Apr 25, 2022 | $16.24 | $17.86 | $15.32 | $16.31 | +0.55% | 269,490 |
| Apr 18, 2022 | $16.02 | $17.47 | $15.91 | $16.22 | +0.75% | 233,103 |
| Apr 11, 2022 | $16.30 | $16.48 | $15.77 | $16.10 | -1.71% | 150,314 |
| Apr 4, 2022 | $17.10 | $17.52 | $16.02 | $16.38 | -5.21% | 504,395 |
| Mar 28, 2022 | $19.73 | $20.01 | $16.99 | $17.28 | -13.12% | 580,601 |
| Mar 21, 2022 | $18.56 | $20.64 | $18.25 | $19.89 | +7.17% | 376,154 |
| Mar 14, 2022 | $17.82 | $18.56 | $17.14 | $18.56 | +5.45% | 306,858 |
| Mar 7, 2022 | $17.43 | $18.04 | $17.10 | $17.60 | +1.68% | 667,028 |
| Feb 28, 2022 | $14.35 | $17.32 | $14.35 | $17.31 | +21.90% | 758,728 |
| Feb 22, 2022 | $12.20 | $14.59 | $11.58 | $14.20 | +17.84% | 511,615 |
| Feb 14, 2022 | $12.38 | $12.76 | $12.01 | $12.05 | -1.39% | 145,532 |
| Feb 7, 2022 | $12.14 | $12.63 | $12.03 | $12.22 | +2.35% | 132,762 |
| Jan 31, 2022 | $12.12 | $12.81 | $11.88 | $11.94 | -2.29% | 339,984 |
| Jan 24, 2022 | $12.07 | $12.98 | $11.85 | $12.22 | -0.65% | 212,965 |
| Jan 18, 2022 | $13.56 | $13.60 | $12.10 | $12.30 | -9.89% | 300,126 |
| Jan 10, 2022 | $13.31 | $14.49 | $13.13 | $13.65 | +1.87% | 225,653 |
| Jan 3, 2022 | $13.03 | $13.89 | $12.90 | $13.40 | +3.63% | 238,133 |
| Dec 27, 2021 | $12.58 | $13.00 | $12.34 | $12.93 | +2.29% | 159,642 |
| Dec 20, 2021 | $12.24 | $12.84 | $12.00 | $12.64 | +2.02% | 127,363 |
| Dec 13, 2021 | $12.73 | $12.87 | $11.78 | $12.39 | -0.32% | 381,266 |
| Dec 6, 2021 | $12.53 | $12.79 | $12.22 | $12.43 | +0.40% | 258,351 |
| Nov 29, 2021 | $12.35 | $12.88 | $11.70 | $12.38 | +0.90% | 565,251 |
| Nov 22, 2021 | $13.25 | $13.45 | $12.05 | $12.27 | -7.05% | 183,463 |
| Nov 15, 2021 | $14.37 | $14.62 | $13.00 | $13.20 | -8.40% | 265,017 |
| Nov 8, 2021 | $14.86 | $15.20 | $14.11 | $14.41 | -2.83% | 227,319 |
| Nov 1, 2021 | $14.00 | $15.18 | $13.82 | $14.83 | +6.54% | 423,758 |
| Oct 25, 2021 | $12.21 | $14.45 | $11.65 | $13.92 | +13.82% | 623,025 |
| Oct 18, 2021 | $12.38 | $12.56 | $11.96 | $12.23 | -1.05% | 306,010 |
| Oct 11, 2021 | $12.59 | $12.87 | $11.95 | $12.36 | -1.59% | 321,229 |
| Oct 4, 2021 | $12.48 | $12.78 | $12.02 | $12.56 | +0.40% | 319,998 |
| Sep 27, 2021 | $12.41 | $13.10 | $12.31 | $12.51 | +0.56% | 355,743 |
| Sep 20, 2021 | $12.13 | $12.81 | $11.75 | $12.44 | +0.24% | 304,313 |
| Sep 13, 2021 | $13.00 | $13.35 | $12.41 | $12.41 | -3.20% | 458,226 |
| Sep 7, 2021 | $13.51 | $13.72 | $12.82 | $12.82 | -4.83% | 303,160 |
| Aug 30, 2021 | $14.28 | $14.33 | $13.47 | $13.47 | -6.33% | 342,362 |
| Aug 23, 2021 | $14.07 | $14.50 | $13.59 | $14.38 | +4.13% | 523,377 |
| Aug 16, 2021 | $14.38 | $14.70 | $13.33 | $13.81 | -4.56% | 440,319 |
| Aug 9, 2021 | $14.70 | $15.56 | $14.15 | $14.47 | -2.62% | 580,929 |
| Aug 2, 2021 | $13.65 | $15.30 | $13.02 | $14.86 | +8.94% | 3,854,781 |
| Jul 26, 2021 | $12.82 | $15.25 | $10.58 | $13.64 | +7.06% | 1,582,671 |
| Jul 19, 2021 | $12.85 | $13.47 | $12.37 | $12.74 | -2.60% | 311,040 |
| Jul 12, 2021 | $13.71 | $14.23 | $12.73 | $13.08 | -5.83% | 288,363 |
| Jul 6, 2021 | $14.36 | $14.36 | $13.10 | $13.89 | -3.14% | 340,389 |
| Jun 28, 2021 | $15.06 | $15.76 | $14.16 | $14.34 | -4.14% | 336,925 |
| Jun 21, 2021 | $14.34 | $14.96 | $13.20 | $14.96 | +3.82% | 2,051,373 |
| Jun 14, 2021 | $14.65 | $14.71 | $13.15 | $14.41 | +0.56% | 747,189 |
| Jun 7, 2021 | $14.49 | $15.17 | $14.31 | $14.33 | -2.25% | 423,045 |
| Jun 1, 2021 | $16.37 | $16.37 | $13.54 | $14.66 | -11.04% | 619,890 |
| May 24, 2021 | $16.67 | $17.44 | $15.84 | $16.48 | -0.78% | 209,559 |
| May 17, 2021 | $16.17 | $16.85 | $15.69 | $16.61 | +0.91% | 228,616 |
| May 10, 2021 | $17.41 | $17.41 | $15.07 | $16.46 | -5.73% | 418,751 |
| May 3, 2021 | $19.25 | $20.08 | $16.45 | $17.46 | -12.39% | 520,957 |
| Apr 26, 2021 | $17.40 | $22.00 | $15.76 | $19.93 | +15.00% | 896,567 |
| Apr 19, 2021 | $18.39 | $18.39 | $17.03 | $17.33 | -7.82% | 284,403 |
| Apr 12, 2021 | $18.84 | $19.56 | $17.79 | $18.80 | -0.95% | 184,630 |
| Apr 5, 2021 | $20.74 | $20.88 | $18.49 | $18.98 | -6.46% | 209,436 |
| Mar 29, 2021 | $18.78 | $20.76 | $18.76 | $20.29 | +1.81% | 242,735 |
| Mar 22, 2021 | $20.42 | $20.74 | $17.69 | $19.93 | -2.35% | 343,330 |
| Mar 15, 2021 | $22.68 | $22.95 | $20.26 | $20.41 | -10.91% | 412,534 |
| Mar 8, 2021 | $19.16 | $23.00 | $17.73 | $22.91 | +19.95% | 463,956 |
| Mar 1, 2021 | $18.27 | $19.13 | $17.26 | $19.10 | +7.61% | 292,652 |
| Feb 22, 2021 | $15.35 | $18.51 | $15.35 | $17.75 | +15.64% | 339,300 |
| Feb 16, 2021 | $15.98 | $16.44 | $14.51 | $15.35 | -3.52% | 324,127 |
| Feb 8, 2021 | $15.76 | $16.43 | $15.28 | $15.91 | +0.19% | 258,833 |
| Feb 1, 2021 | $15.21 | $16.42 | $14.69 | $15.88 | +8.92% | 159,842 |
| Jan 25, 2021 | $16.48 | $17.66 | $14.41 | $14.58 | -11.58% | 257,082 |
| Jan 19, 2021 | $16.60 | $17.46 | $15.70 | $16.49 | +0.67% | 205,086 |
| Jan 11, 2021 | $16.95 | $17.39 | $15.86 | $16.38 | -2.27% | 216,038 |
| Jan 4, 2021 | $15.41 | $18.06 | $15.38 | $16.76 | +11.51% | 274,068 |
| Dec 28, 2020 | $15.94 | $16.45 | $14.78 | $15.03 | -4.21% | 194,595 |
| Dec 21, 2020 | $17.70 | $17.93 | $15.57 | $15.69 | -11.85% | 127,120 |
| Dec 14, 2020 | $14.27 | $18.71 | $14.27 | $17.80 | +27.69% | 509,332 |
| Dec 7, 2020 | $15.33 | $15.72 | $13.64 | $13.94 | -9.07% | 225,585 |
| Nov 30, 2020 | $15.92 | $15.92 | $14.51 | $15.33 | +1.12% | 114,139 |
| Nov 23, 2020 | $13.73 | $15.74 | $13.45 | $15.16 | +7.59% | 110,709 |
| Nov 16, 2020 | $13.41 | $14.82 | $13.41 | $14.09 | +2.32% | 154,677 |
| Nov 9, 2020 | $12.88 | $14.49 | $12.59 | $13.77 | +13.24% | 267,606 |
| Nov 2, 2020 | $11.89 | $12.96 | $11.71 | $12.16 | +3.84% | 221,102 |
| Oct 26, 2020 | $10.60 | $12.23 | $9.87 | $11.71 | +8.83% | 269,605 |
| Oct 19, 2020 | $10.69 | $11.07 | $10.47 | $10.76 | +0.09% | 112,395 |
| Oct 12, 2020 | $10.59 | $11.02 | $10.40 | $10.75 | +2.38% | 116,588 |
| Oct 5, 2020 | $10.93 | $11.49 | $10.27 | $10.50 | -1.87% | 164,196 |
| Sep 28, 2020 | $10.49 | $10.97 | $10.40 | $10.70 | +4.29% | 175,439 |
| Sep 21, 2020 | $10.80 | $11.27 | $9.83 | $10.26 | -7.57% | 176,188 |
| Sep 14, 2020 | $10.82 | $11.33 | $10.77 | $11.10 | +3.16% | 184,552 |
| Sep 8, 2020 | $11.24 | $11.69 | $10.73 | $10.76 | -4.36% | 93,907 |
| Aug 31, 2020 | $11.84 | $12.77 | $11.00 | $11.25 | -5.14% | 234,937 |
| Aug 24, 2020 | $12.05 | $12.61 | $11.55 | $11.86 | -0.42% | 133,599 |
| Aug 17, 2020 | $13.01 | $13.31 | $11.85 | $11.91 | -8.03% | 117,123 |
| Aug 10, 2020 | $13.04 | $13.94 | $12.50 | $12.95 | -0.31% | 147,168 |
| Aug 3, 2020 | $13.00 | $13.25 | $11.74 | $12.99 | +6.48% | 181,400 |
| Jul 27, 2020 | $10.53 | $13.79 | $10.14 | $12.20 | +15.20% | 237,592 |
| Jul 20, 2020 | $10.60 | $11.88 | $10.26 | $10.59 | -0.75% | 96,192 |
| Jul 13, 2020 | $10.16 | $10.86 | $9.48 | $10.67 | +5.75% | 123,331 |
| Jul 6, 2020 | $10.23 | $10.36 | $9.14 | $10.09 | +2.02% | 154,498 |
| Jun 29, 2020 | $9.71 | $10.88 | $9.56 | $9.89 | +1.96% | 126,199 |
| Jun 22, 2020 | $9.49 | $10.04 | $8.64 | $9.70 | -0.41% | 209,550 |
| Jun 15, 2020 | $9.44 | $10.91 | $9.05 | $9.74 | +2.10% | 288,575 |
| Jun 8, 2020 | $14.00 | $14.12 | $8.80 | $9.54 | -29.33% | 299,455 |
| Jun 1, 2020 | $9.36 | $14.00 | $8.59 | $13.50 | +44.08% | 271,489 |
| May 26, 2020 | $9.87 | $10.48 | $8.71 | $9.37 | +0.43% | 172,752 |
| May 18, 2020 | $8.43 | $10.05 | $8.43 | $9.33 | +13.23% | 187,740 |
| May 11, 2020 | $9.35 | $10.05 | $7.65 | $8.24 | -14.08% | 214,513 |
| May 4, 2020 | $9.64 | $9.99 | $8.30 | $9.59 | -4.00% | 281,965 |
| Apr 27, 2020 | $6.70 | $10.15 | $6.50 | $9.99 | +51.36% | 525,727 |
| Apr 20, 2020 | $7.34 | $7.79 | $6.30 | $6.60 | -11.17% | 304,811 |
| Apr 13, 2020 | $9.69 | $9.69 | $7.25 | $7.43 | -23.95% | 326,745 |
| Apr 6, 2020 | $8.48 | $10.02 | $8.48 | $9.77 | +20.47% | 205,036 |
| Mar 30, 2020 | $9.39 | $10.05 | $7.99 | $8.11 | -12.89% | 270,457 |
| Mar 23, 2020 | $7.62 | $9.79 | $7.09 | $9.31 | +22.34% | 291,695 |
| Mar 16, 2020 | $8.88 | $9.37 | $6.88 | $7.61 | -22.19% | 366,131 |
| Mar 9, 2020 | $9.61 | $9.80 | $7.27 | $9.78 | -2.69% | 283,188 |
| Mar 2, 2020 | $11.82 | $11.82 | $9.80 | $10.05 | -12.15% | 241,297 |
| Feb 24, 2020 | $12.21 | $12.92 | $9.61 | $11.44 | -12.67% | 327,150 |
| Feb 18, 2020 | $17.01 | $17.05 | $13.00 | $13.10 | -23.08% | 155,621 |
| Feb 10, 2020 | $16.76 | $17.71 | $16.31 | $17.03 | +0.59% | 106,295 |
| Feb 3, 2020 | $17.17 | $18.61 | $16.87 | $16.93 | -2.25% | 229,490 |
| Jan 27, 2020 | $18.75 | $19.19 | $17.08 | $17.32 | -10.40% | 173,780 |
| Jan 21, 2020 | $19.99 | $20.30 | $19.10 | $19.33 | -1.88% | 171,131 |
| Jan 13, 2020 | $20.80 | $21.50 | $18.41 | $19.70 | -4.72% | 273,375 |
| Jan 6, 2020 | $19.08 | $21.43 | $18.94 | $20.68 | +6.68% | 232,747 |
| Dec 30, 2019 | $20.25 | $20.98 | $18.84 | $19.38 | -4.44% | 287,978 |
| Dec 23, 2019 | $20.33 | $20.67 | $19.85 | $20.28 | +0.90% | 167,400 |
| Dec 16, 2019 | $19.67 | $21.22 | $19.61 | $20.10 | +3.29% | 591,828 |
| Dec 9, 2019 | $17.71 | $19.78 | $17.50 | $19.46 | +9.57% | 444,658 |
| Dec 2, 2019 | $16.60 | $18.14 | $15.66 | $17.76 | +7.18% | 498,753 |
| Nov 25, 2019 | $15.79 | $17.19 | $15.70 | $16.57 | +4.54% | 177,103 |
| Nov 18, 2019 | $15.88 | $16.59 | $15.33 | $15.85 | -2.34% | 213,389 |
| Nov 11, 2019 | $16.99 | $17.53 | $15.99 | $16.23 | -1.04% | 250,107 |
| Nov 4, 2019 | $14.70 | $17.26 | $14.48 | $16.40 | +13.42% | 297,014 |
| Oct 28, 2019 | $14.50 | $15.36 | $13.64 | $14.46 | +0.70% | 240,720 |
| Oct 21, 2019 | $13.79 | $14.72 | $13.52 | $14.36 | +6.29% | 201,701 |
| Oct 14, 2019 | $14.59 | $14.59 | $12.50 | $13.51 | -8.10% | 359,798 |
| Oct 7, 2019 | $13.06 | $15.29 | $13.06 | $14.70 | +1.24% | 264,577 |
| Sep 30, 2019 | $15.96 | $16.04 | $12.88 | $14.52 | -8.79% | 211,372 |
| Sep 23, 2019 | $15.00 | $16.81 | $14.39 | $15.92 | +6.49% | 426,917 |
| Sep 16, 2019 | $14.96 | $15.17 | $13.98 | $14.95 | -1.19% | 349,447 |
| Sep 9, 2019 | $12.18 | $15.39 | $11.65 | $15.13 | +25.14% | 366,947 |
| Sep 3, 2019 | $10.92 | $13.02 | $10.40 | $12.09 | +9.91% | 200,198 |
| Aug 26, 2019 | $10.40 | $11.89 | $9.03 | $11.00 | +6.28% | 310,579 |
| Aug 19, 2019 | $11.78 | $12.55 | $10.22 | $10.35 | -10.23% | 305,375 |
| Aug 12, 2019 | $10.79 | $11.85 | $10.33 | $11.53 | +5.88% | 257,779 |
| Aug 5, 2019 | $11.16 | $11.85 | $10.73 | $10.89 | -4.64% | 222,899 |
| Jul 29, 2019 | $17.20 | $17.90 | $10.77 | $11.42 | -33.60% | 373,297 |
| Jul 22, 2019 | $15.75 | $17.34 | $15.37 | $17.20 | +10.04% | 358,515 |
| Jul 15, 2019 | $15.82 | $16.20 | $15.11 | $15.63 | -1.88% | 132,993 |
| Jul 8, 2019 | $16.63 | $17.18 | $15.72 | $15.93 | -3.45% | 88,885 |
| Jul 1, 2019 | $17.56 | $17.90 | $16.29 | $16.50 | -3.90% | 128,254 |
| Jun 24, 2019 | $17.59 | $17.88 | $16.53 | $17.17 | -3.86% | 199,031 |
| Jun 17, 2019 | $17.40 | $19.28 | $15.85 | $17.86 | +2.82% | 277,409 |
| Jun 10, 2019 | $18.12 | $19.18 | $17.31 | $17.37 | -2.91% | 101,719 |
| Jun 3, 2019 | $16.98 | $19.98 | $16.50 | $17.89 | +3.53% | 141,353 |
| May 28, 2019 | $18.86 | $19.05 | $17.01 | $17.28 | -8.81% | 79,166 |
| May 20, 2019 | $19.96 | $20.66 | $17.67 | $18.95 | -6.65% | 145,062 |
| May 13, 2019 | $20.91 | $21.39 | $20.10 | $20.30 | -4.15% | 138,013 |
| May 6, 2019 | $22.48 | $24.03 | $21.16 | $21.18 | -8.03% | 184,921 |
| Apr 29, 2019 | $24.21 | $24.22 | $21.97 | $23.03 | -5.69% | 136,732 |
| Apr 22, 2019 | $25.44 | $26.58 | $24.13 | $24.42 | -5.05% | 69,652 |
| Apr 15, 2019 | $25.11 | $26.29 | $24.62 | $25.72 | +2.43% | 52,148 |
| Apr 8, 2019 | $25.43 | $26.53 | $23.05 | $25.11 | -1.57% | 120,604 |
| Apr 1, 2019 | $25.66 | $26.71 | $24.98 | $25.51 | +0.91% | 99,205 |
| Mar 25, 2019 | $26.10 | $27.57 | $24.97 | $25.28 | -3.10% | 139,677 |
| Mar 18, 2019 | $26.62 | $27.77 | $25.57 | $26.09 | -2.50% | 137,837 |
| Mar 11, 2019 | $24.59 | $26.76 | $24.28 | $26.76 | +8.91% | 204,793 |
| Mar 4, 2019 | $25.32 | $25.45 | $21.15 | $24.57 | -3.38% | 124,765 |
| Feb 25, 2019 | $24.69 | $25.46 | $23.16 | $25.43 | +2.96% | 162,343 |
| Feb 19, 2019 | $24.72 | $25.80 | $24.15 | $24.70 | -0.08% | 82,284 |
| Feb 11, 2019 | $22.14 | $24.88 | $21.86 | $24.72 | +9.43% | 163,401 |
| Feb 4, 2019 | $22.48 | $23.99 | $20.89 | $22.59 | -0.44% | 71,678 |
| Jan 28, 2019 | $21.48 | $23.58 | $19.47 | $22.69 | +3.61% | 121,378 |
| Jan 22, 2019 | $20.36 | $22.39 | $19.89 | $21.90 | +7.46% | 69,635 |
| Jan 14, 2019 | $18.44 | $20.79 | $18.12 | $20.38 | +10.16% | 118,376 |
| Jan 7, 2019 | $18.32 | $18.90 | $17.48 | $18.50 | +0.93% | 50,316 |
| Dec 31, 2018 | $18.01 | $19.13 | $17.33 | $18.33 | +1.72% | 66,731 |
| Dec 24, 2018 | $17.27 | $18.35 | $16.58 | $18.02 | +4.40% | 71,971 |
| Dec 17, 2018 | $19.01 | $19.39 | $16.75 | $17.26 | -9.49% | 204,700 |
| Dec 10, 2018 | $20.25 | $21.06 | $18.90 | $19.07 | -5.83% | 70,888 |
| Dec 3, 2018 | $22.90 | $23.25 | $20.04 | $20.25 | -10.04% | 49,655 |
| Nov 26, 2018 | $23.10 | $23.38 | $20.65 | $22.51 | -2.34% | 80,795 |
| Nov 19, 2018 | $24.63 | $24.72 | $21.76 | $23.05 | -6.76% | 50,371 |
| Nov 12, 2018 | $26.01 | $26.34 | $24.14 | $24.72 | -3.93% | 83,071 |
| Nov 5, 2018 | $25.82 | $26.25 | $24.49 | $25.73 | -0.16% | 84,130 |
| Oct 29, 2018 | $22.70 | $26.06 | $20.40 | $25.77 | +16.13% | 121,276 |
| Oct 22, 2018 | $24.08 | $24.08 | $21.50 | $22.19 | -6.01% | 72,408 |
| Oct 15, 2018 | $22.36 | $25.29 | $22.23 | $23.61 | +6.16% | 111,808 |
| Oct 8, 2018 | $24.44 | $25.25 | $22.17 | $22.24 | -9.00% | 101,251 |
| Oct 1, 2018 | $26.55 | $26.61 | $24.09 | $24.44 | -7.77% | 90,780 |
| Sep 24, 2018 | $24.85 | $27.45 | $23.25 | $26.50 | +6.64% | 105,431 |
| Sep 17, 2018 | $28.35 | $28.35 | $24.50 | $24.85 | -13.41% | 183,757 |
| Sep 10, 2018 | $28.20 | $29.00 | $26.35 | $28.70 | +2.87% | 113,274 |
| Sep 4, 2018 | $28.60 | $28.70 | $23.00 | $27.90 | -2.62% | 73,939 |
| Aug 27, 2018 | $28.00 | $28.80 | $26.93 | $28.65 | +3.43% | 94,808 |
| Aug 20, 2018 | $26.10 | $27.90 | $25.65 | $27.70 | +5.93% | 121,134 |
| Aug 13, 2018 | $24.55 | $26.35 | $24.25 | $26.15 | +6.09% | 52,623 |
| Aug 6, 2018 | $24.70 | $25.50 | $24.05 | $24.65 | +0.41% | 83,699 |
| Jul 30, 2018 | $22.05 | $24.95 | $21.45 | $24.55 | +10.84% | 132,330 |
| Jul 23, 2018 | $23.05 | $23.20 | $22.10 | $22.15 | -3.49% | 59,445 |
| Jul 16, 2018 | $20.55 | $23.05 | $20.55 | $22.95 | +12.22% | 81,346 |
| Jul 9, 2018 | $22.80 | $22.85 | $20.15 | $20.45 | -10.11% | 96,050 |
| Jul 2, 2018 | $20.85 | $23.00 | $20.75 | $22.75 | +8.85% | 77,853 |
| Jun 25, 2018 | $22.20 | $22.30 | $20.50 | $20.90 | -6.70% | 111,056 |
| Jun 18, 2018 | $21.40 | $22.50 | $21.00 | $22.40 | +3.94% | 223,931 |
| Jun 11, 2018 | $20.10 | $21.55 | $19.68 | $21.55 | +7.75% | 81,780 |
| Jun 4, 2018 | $19.40 | $21.50 | $19.40 | $20.00 | +3.09% | 104,188 |
| May 29, 2018 | $19.65 | $20.40 | $19.15 | $19.40 | -2.02% | 112,895 |
| May 21, 2018 | $19.90 | $20.35 | $19.30 | $19.80 | +0.51% | 91,346 |
| May 14, 2018 | $20.05 | $20.50 | $19.45 | $19.70 | -1.25% | 107,095 |
| May 7, 2018 | $19.55 | $20.55 | $18.65 | $19.95 | +2.31% | 116,556 |
| Apr 30, 2018 | $19.90 | $21.20 | $18.95 | $19.50 | -1.76% | 103,588 |
| Apr 23, 2018 | $20.50 | $21.10 | $19.30 | $19.85 | -2.93% | 89,310 |
| Apr 16, 2018 | $19.50 | $21.40 | $19.25 | $20.45 | +4.60% | 114,631 |
| Apr 9, 2018 | $19.75 | $20.40 | $19.05 | $19.55 | +0.51% | 87,489 |
| Apr 2, 2018 | $18.80 | $20.25 | $18.25 | $19.45 | +2.91% | 152,081 |
| Mar 26, 2018 | $19.45 | $19.75 | $18.30 | $18.90 | -0.53% | 205,382 |
| Mar 19, 2018 | $20.30 | $21.01 | $18.90 | $19.00 | -7.77% | 108,233 |
| Mar 12, 2018 | $18.50 | $20.82 | $17.80 | $20.60 | +11.65% | 167,896 |
| Mar 5, 2018 | $17.25 | $18.61 | $17.10 | $18.45 | +6.34% | 106,823 |
| Feb 26, 2018 | $18.15 | $19.35 | $17.20 | $17.35 | -4.41% | 135,087 |
| Feb 20, 2018 | $18.80 | $19.65 | $17.30 | $18.15 | -3.97% | 106,947 |
| Feb 12, 2018 | $18.80 | $19.75 | $18.20 | $18.90 | +0.80% | 121,616 |
| Feb 5, 2018 | $20.50 | $20.65 | $17.80 | $18.75 | -8.76% | 177,633 |
| Jan 29, 2018 | $21.35 | $23.55 | $20.50 | $20.55 | -3.07% | 150,424 |
| Jan 22, 2018 | $22.60 | $25.78 | $20.35 | $21.20 | -7.42% | 158,593 |
| Jan 16, 2018 | $24.85 | $25.40 | $22.65 | $22.90 | -7.85% | 109,535 |
| Jan 8, 2018 | $24.75 | $25.05 | $23.30 | $24.85 | +0.20% | 77,961 |
| Jan 2, 2018 | $25.40 | $25.70 | $24.35 | $24.80 | -1.49% | 70,295 |
| Dec 26, 2017 | $26.15 | $26.33 | $25.10 | $25.18 | -3.91% | 56,815 |
| Dec 18, 2017 | $27.65 | $29.40 | $25.17 | $26.20 | -3.32% | 93,660 |
| Dec 11, 2017 | $24.45 | $27.90 | $24.45 | $27.10 | +10.16% | 342,681 |
| Dec 4, 2017 | $27.75 | $27.75 | $24.60 | $24.60 | -9.23% | 101,352 |
| Nov 27, 2017 | $27.75 | $28.80 | $25.85 | $27.10 | -2.34% | 108,625 |
| Nov 20, 2017 | $26.95 | $28.95 | $26.85 | $27.75 | +3.54% | 77,907 |
| Nov 13, 2017 | $25.75 | $27.30 | $25.13 | $26.80 | +4.08% | 128,937 |
| Nov 6, 2017 | $28.40 | $28.60 | $23.80 | $25.75 | -9.01% | 245,610 |
| Oct 30, 2017 | $32.45 | $32.90 | $27.30 | $28.30 | -13.19% | 162,983 |
| Oct 23, 2017 | $31.35 | $33.00 | $29.90 | $32.60 | +4.32% | 131,414 |
| Oct 16, 2017 | $33.15 | $33.40 | $30.65 | $31.25 | -5.59% | 124,712 |
| Oct 9, 2017 | $32.60 | $33.45 | $31.55 | $33.10 | +1.69% | 176,631 |
| Oct 2, 2017 | $31.55 | $33.45 | $31.10 | $32.55 | +4.33% | 242,840 |
| Sep 25, 2017 | $27.00 | $32.00 | $26.85 | $31.20 | +15.13% | 208,658 |
| Sep 18, 2017 | $27.10 | $27.75 | $26.75 | $27.10 | +0.37% | 135,101 |
| Sep 11, 2017 | $26.50 | $28.00 | $25.95 | $27.00 | +2.08% | 283,723 |
| Sep 5, 2017 | $25.15 | $26.80 | $25.10 | $26.45 | +4.75% | 130,452 |
| Aug 28, 2017 | $25.20 | $25.65 | $24.47 | $25.25 | +0.20% | 122,705 |
| Aug 21, 2017 | $25.95 | $26.00 | $24.85 | $25.20 | -3.08% | 117,696 |
| Aug 14, 2017 | $26.60 | $27.30 | $25.60 | $26.00 | -1.89% | 119,835 |
| Aug 7, 2017 | $28.85 | $29.25 | $26.40 | $26.50 | -8.62% | 102,752 |
| Jul 31, 2017 | $25.65 | $29.00 | $24.95 | $29.00 | +13.95% | 167,510 |
| Jul 24, 2017 | $25.10 | $25.71 | $24.68 | $25.45 | +1.39% | 97,075 |
| Jul 17, 2017 | $24.95 | $25.90 | $24.80 | $25.10 | +0.40% | 85,783 |
| Jul 10, 2017 | $25.00 | $25.75 | $24.65 | $25.00 | -0.40% | 99,218 |
| Jul 3, 2017 | $24.75 | $25.55 | $24.40 | $25.10 | +1.62% | 76,587 |
| Jun 26, 2017 | $24.85 | $25.80 | $23.25 | $24.70 | -1.20% | 123,722 |
| Jun 19, 2017 | $26.25 | $26.43 | $24.00 | $25.00 | -4.03% | 238,598 |
| Jun 12, 2017 | $26.05 | $26.55 | $25.70 | $26.05 | 0.00% | 214,767 |
| Jun 5, 2017 | $25.55 | $26.15 | $24.00 | $26.05 | +2.56% | 142,681 |
| May 30, 2017 | $23.50 | $26.25 | $23.45 | $25.40 | +7.40% | 94,936 |
| May 22, 2017 | $23.90 | $24.25 | $23.45 | $23.65 | -1.05% | 222,907 |
| May 15, 2017 | $23.35 | $24.15 | $22.85 | $23.90 | +3.02% | 212,434 |
| May 8, 2017 | $23.62 | $23.85 | $22.75 | $23.20 | -0.22% | 153,045 |
| May 1, 2017 | $24.40 | $24.90 | $22.30 | $23.25 | -3.93% | 157,001 |
| Apr 24, 2017 | $23.80 | $25.15 | $23.22 | $24.20 | +4.54% | 165,159 |
| Apr 17, 2017 | $22.60 | $23.85 | $22.30 | $23.15 | +3.81% | 96,503 |
| Apr 10, 2017 | $22.85 | $23.40 | $21.85 | $22.30 | -2.19% | 100,590 |
| Apr 3, 2017 | $25.75 | $25.75 | $21.95 | $22.80 | -10.76% | 169,729 |
| Mar 27, 2017 | $21.65 | $25.65 | $21.65 | $25.55 | +14.83% | 250,834 |
| Mar 20, 2017 | $24.95 | $25.30 | $22.20 | $22.25 | -11.71% | 184,366 |
| Mar 13, 2017 | $25.10 | $25.85 | $24.65 | $25.20 | 0.00% | 202,712 |
| Mar 6, 2017 | $26.50 | $27.05 | $25.00 | $25.20 | -6.49% | 140,513 |
| Feb 27, 2017 | $26.60 | $27.40 | $25.95 | $26.95 | -0.37% | 217,149 |
| Feb 21, 2017 | $29.90 | $30.20 | $27.05 | $27.05 | -9.53% | 154,846 |
| Feb 13, 2017 | $31.00 | $31.85 | $29.90 | $29.90 | -2.76% | 177,341 |
| Feb 6, 2017 | $30.90 | $31.40 | $29.40 | $30.75 | -0.65% | 92,751 |
| Jan 30, 2017 | $32.00 | $32.45 | $27.75 | $30.95 | -4.62% | 193,352 |
| Jan 23, 2017 | $31.80 | $32.90 | $31.20 | $32.45 | +2.04% | 109,799 |
| Jan 17, 2017 | $32.00 | $32.45 | $29.93 | $31.80 | -1.40% | 114,025 |
| Jan 9, 2017 | $32.45 | $32.75 | $31.75 | $32.25 | -1.38% | 146,956 |
| Jan 3, 2017 | $31.05 | $33.00 | $30.85 | $32.70 | +5.83% | 161,984 |
| Dec 27, 2016 | $32.95 | $33.60 | $30.70 | $30.90 | -5.79% | 162,326 |
| Dec 19, 2016 | $29.40 | $33.30 | $29.40 | $32.80 | +13.30% | 322,980 |
| Dec 12, 2016 | $32.00 | $32.00 | $28.55 | $28.95 | -10.09% | 638,021 |
| Dec 5, 2016 | $30.00 | $32.20 | $29.54 | $32.20 | +7.87% | 202,102 |
| Nov 28, 2016 | $30.40 | $31.00 | $29.00 | $29.85 | -1.97% | 199,069 |
| Nov 21, 2016 | $28.65 | $30.70 | $28.15 | $30.45 | +5.73% | 135,833 |
| Nov 14, 2016 | $29.40 | $30.00 | $26.05 | $28.80 | – | 219,693 |
Seasonality
BELFB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | -2.8% | 1.8% | -0.6% | 2.8% | 7.5% | 9.9% | -0.4% | 2.7% | 5.3% | 2.5% | 4.6% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 18.6% | 14.2% | -13.8% | 39.4% | -0.5% | 21.3% | -18.3% | -8.3% | -2.1% | -3.2% | ||
| 2025 | -1.6% | 3.5% | -10.8% | -12.1% | 12.2% | 32.4% | 33.2% | 3.5% | 4.8% | 9.2% | 0.0% | 10.1% |
| 2024 | 0.2% | -22.3% | 16.0% | -2.5% | 16.1% | -4.3% | 14.0% | -8.7% | 15.7% | -3.9% | 6.3% | 2.9% |
| 2023 | 20.1% | -9.9% | 5.8% | 8.3% | 21.1% | 16.7% | -6.4% | -2.5% | -8.8% | 13.7% | -0.1% | 23.4% |
| 2022 | -3.5% | 26.8% | 13.3% | -8.2% | -1.2% | -3.4% | 59.6% | 14.9% | -11.2% | 28.7% | 6.3% | -4.4% |
| 2021 | -2.6% | 21.7% | 12.1% | 0.6% | -17.3% | -12.6% | -4.8% | 3.5% | -12.0% | 12.6% | -13.5% | 7.4% |
| 2020 | -15.2% | -33.9% | -14.9% | -22.8% | 25.6% | 14.5% | 14.5% | -1.5% | -11.1% | 10.4% | 25.2% | 2.5% |
| 2019 | 25.8% | 5.9% | 3.4% | -6.0% | -27.1% | -0.6% | -3.5% | -33.3% | 36.6% | -1.6% | 12.6% | 23.7% |
| 2018 | -18.1% | -15.8% | 9.2% | 2.8% | -0.3% | 8.3% | 8.0% | 27.3% | -7.5% | -16.7% | 2.3% | -18.2% |
| 2017 | 3.1% | -17.9% | -2.1% | -5.0% | -0.8% | 2.9% | 2.5% | 1.0% | 22.4% | 3.9% | -17.0% | -6.2% |