Brookfield Renewable Partners L.P. (BEP) stock
BEPNYSEElectric ServicesFiscal year ends December 31Also trades as BEP.PA, BEPH, BEPI, BEPJ
$28.65−0.39 (-1.34%)
Close on Oct 30, 2026Market cap $9.65BP/E –Yield –
Price history
Brookfield Renewable Partners L.P. share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.65
-1.34% on the day
52-week range
$26.30 – $38.12
-24.8% from the high
Change over 52 weeks
-5.0%
From $30.16 on Oct 30, 2025
Average volume
1.01M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $28.56 | $29.45 | $28.30 | $28.65 | +0.39% | 6,487,011 |
| Oct 19, 2026 | $28.45 | $29.70 | $28.02 | $28.54 | +0.49% | 6,868,633 |
| Oct 12, 2026 | $29.53 | $29.53 | $27.77 | $28.40 | -3.83% | 5,308,472 |
| Oct 5, 2026 | $28.44 | $29.76 | $28.01 | $29.53 | +4.16% | 5,422,265 |
| Sep 28, 2026 | $28.04 | $29.05 | $27.45 | $28.35 | 0.00% | 5,095,709 |
| Sep 21, 2026 | $30.00 | $30.20 | $27.96 | $28.35 | -4.96% | 5,195,599 |
| Sep 14, 2026 | $30.00 | $30.34 | $28.77 | $29.83 | -1.84% | 6,266,353 |
| Sep 8, 2026 | $31.46 | $32.63 | $30.13 | $30.39 | -3.25% | 5,608,304 |
| Aug 31, 2026 | $31.45 | $31.75 | $30.53 | $31.41 | -1.01% | 4,278,269 |
| Aug 24, 2026 | $32.80 | $33.10 | $31.68 | $31.73 | -3.17% | 2,276,123 |
| Aug 17, 2026 | $34.75 | $34.99 | $32.72 | $32.77 | -5.70% | 4,237,690 |
| Aug 10, 2026 | $32.71 | $35.56 | $32.44 | $34.75 | +4.67% | 4,878,090 |
| Aug 3, 2026 | $33.00 | $34.53 | $32.07 | $33.20 | +1.03% | 4,709,131 |
| Jul 27, 2026 | $33.16 | $33.46 | $31.33 | $32.86 | -0.79% | 4,807,397 |
| Jul 20, 2026 | $31.91 | $34.02 | $31.65 | $33.12 | +4.28% | 8,620,578 |
| Jul 13, 2026 | $32.33 | $32.86 | $31.43 | $31.76 | -1.76% | 3,863,890 |
| Jul 6, 2026 | $34.13 | $34.20 | $32.12 | $32.33 | -4.57% | 4,101,839 |
| Jun 29, 2026 | $35.09 | $35.50 | $33.33 | $33.88 | -3.94% | 1,577,774 |
| Jun 22, 2026 | $35.45 | $36.16 | $34.84 | $35.27 | +0.09% | 4,120,540 |
| Jun 15, 2026 | $34.35 | $35.61 | $34.08 | $35.24 | +2.68% | 3,135,442 |
| Jun 8, 2026 | $36.77 | $37.38 | $34.26 | $34.32 | -6.02% | 4,285,884 |
| Jun 1, 2026 | $36.62 | $38.12 | $35.60 | $36.52 | -1.54% | 4,388,182 |
| May 26, 2026 | $35.66 | $37.66 | $35.60 | $37.09 | +4.42% | 3,454,450 |
| May 18, 2026 | $34.60 | $35.97 | $33.65 | $35.52 | +3.35% | 5,604,056 |
| May 11, 2026 | $34.09 | $34.74 | $33.06 | $34.37 | +1.00% | 2,565,213 |
| May 4, 2026 | $33.26 | $34.91 | $32.56 | $34.03 | +2.04% | 6,062,073 |
| Apr 27, 2026 | $34.36 | $34.88 | $31.82 | $33.35 | -2.46% | 7,797,029 |
| Apr 20, 2026 | $34.52 | $35.11 | $32.27 | $34.19 | -1.16% | 3,278,740 |
| Apr 13, 2026 | $34.60 | $35.97 | $34.22 | $34.59 | -0.20% | 2,923,459 |
| Apr 6, 2026 | $33.65 | $34.79 | $32.82 | $34.66 | +3.22% | 3,292,319 |
| Mar 30, 2026 | $32.04 | $34.05 | $31.69 | $33.58 | +5.80% | 4,100,035 |
| Mar 23, 2026 | $30.90 | $32.25 | $30.04 | $31.74 | +2.95% | 5,385,963 |
| Mar 16, 2026 | $30.37 | $32.06 | $30.37 | $30.83 | +2.19% | 5,746,237 |
| Mar 9, 2026 | $29.73 | $31.69 | $29.31 | $30.17 | -0.23% | 3,110,156 |
| Mar 2, 2026 | $31.11 | $31.89 | $29.25 | $30.24 | -4.85% | 3,752,387 |
| Feb 23, 2026 | $31.84 | $32.58 | $31.27 | $31.78 | -0.19% | 3,191,434 |
| Feb 17, 2026 | $32.00 | $32.78 | $30.98 | $31.84 | +0.22% | 2,405,537 |
| Feb 9, 2026 | $30.50 | $32.11 | $30.14 | $31.77 | +4.27% | 2,930,915 |
| Feb 2, 2026 | $29.82 | $30.72 | $29.33 | $30.47 | +2.15% | 2,811,527 |
| Jan 26, 2026 | $28.50 | $30.51 | $28.21 | $29.83 | +5.22% | 3,818,926 |
| Jan 20, 2026 | $27.96 | $28.97 | $27.48 | $28.35 | +0.53% | 1,778,786 |
| Jan 12, 2026 | $26.89 | $28.76 | $26.89 | $28.20 | +4.72% | 2,854,909 |
| Jan 5, 2026 | $28.19 | $28.75 | $26.71 | $26.93 | -3.58% | 2,611,877 |
| Dec 29, 2025 | $27.40 | $28.04 | $26.84 | $27.93 | +2.08% | 1,298,963 |
| Dec 22, 2025 | $26.92 | $27.55 | $26.80 | $27.36 | +1.79% | 1,227,323 |
| Dec 15, 2025 | $27.99 | $28.06 | $26.30 | $26.88 | -3.62% | 3,639,514 |
| Dec 8, 2025 | $28.58 | $28.72 | $27.59 | $27.89 | -1.69% | 2,968,486 |
| Dec 1, 2025 | $28.34 | $28.61 | $27.57 | $28.37 | -1.15% | 2,604,158 |
| Nov 24, 2025 | $28.50 | $28.83 | $28.04 | $28.70 | +0.77% | 6,518,415 |
| Nov 17, 2025 | $28.80 | $29.23 | $28.22 | $28.48 | -1.35% | 6,872,242 |
| Nov 10, 2025 | $31.25 | $31.75 | $28.51 | $28.87 | -7.23% | 6,359,143 |
| Nov 3, 2025 | $30.95 | $31.70 | $30.02 | $31.12 | +1.90% | 2,905,382 |
| Oct 27, 2025 | $29.23 | $32.72 | $29.23 | $30.54 | +4.27% | 4,453,863 |
| Oct 20, 2025 | $28.53 | $29.32 | $28.06 | $29.29 | +2.70% | 2,183,742 |
| Oct 13, 2025 | $26.70 | $28.87 | $26.60 | $28.52 | +8.48% | 4,294,557 |
| Oct 6, 2025 | $26.70 | $28.23 | $26.29 | $26.29 | -0.87% | 4,393,099 |
| Sep 29, 2025 | $25.99 | $26.98 | $25.73 | $26.52 | +2.31% | 4,153,844 |
| Sep 22, 2025 | $25.00 | $26.13 | $24.80 | $25.92 | +3.93% | 2,924,797 |
| Sep 15, 2025 | $25.37 | $25.96 | $24.92 | $24.94 | -1.50% | 1,927,962 |
| Sep 8, 2025 | $24.93 | $25.50 | $24.70 | $25.32 | +1.77% | 1,729,513 |
| Sep 2, 2025 | $25.05 | $25.12 | $24.48 | $24.88 | -1.97% | 1,636,670 |
| Aug 25, 2025 | $25.32 | $25.99 | $25.00 | $25.38 | -0.08% | 1,831,307 |
| Aug 18, 2025 | $24.65 | $25.62 | $24.62 | $25.40 | +3.29% | 2,688,409 |
| Aug 11, 2025 | $25.00 | $25.08 | $24.13 | $24.59 | -1.21% | 2,877,953 |
| Aug 4, 2025 | $27.00 | $27.00 | $24.74 | $24.89 | -3.64% | 1,771,396 |
| Jul 28, 2025 | $27.40 | $27.62 | $25.70 | $25.83 | -5.18% | 2,306,902 |
| Jul 21, 2025 | $27.20 | $27.87 | $27.05 | $27.24 | +0.15% | 1,852,281 |
| Jul 14, 2025 | $25.35 | $27.47 | $25.32 | $27.20 | +7.21% | 2,638,232 |
| Jul 7, 2025 | $26.60 | $26.76 | $25.29 | $25.37 | -4.77% | 2,388,246 |
| Jun 30, 2025 | $25.29 | $26.73 | $25.02 | $26.64 | +4.06% | 1,356,084 |
| Jun 23, 2025 | $24.91 | $25.97 | $24.91 | $25.60 | +2.40% | 2,447,244 |
| Jun 16, 2025 | $26.44 | $26.67 | $24.88 | $25.00 | -4.54% | 2,080,865 |
| Jun 9, 2025 | $24.50 | $26.52 | $24.50 | $26.19 | +9.31% | 5,216,641 |
| Jun 2, 2025 | $23.89 | $24.99 | $23.52 | $23.96 | +0.55% | 2,103,975 |
| May 26, 2025 | $22.93 | $24.27 | $22.84 | $23.83 | +1.15% | 2,133,057 |
| May 19, 2025 | $24.25 | $24.84 | $22.64 | $23.56 | -3.80% | 2,234,785 |
| May 12, 2025 | $23.47 | $24.49 | $23.05 | $24.49 | +5.38% | 3,027,037 |
| May 5, 2025 | $22.78 | $23.27 | $22.17 | $23.24 | +1.80% | 2,020,875 |
| Apr 28, 2025 | $22.65 | $23.59 | $22.50 | $22.83 | +1.15% | 2,985,238 |
| Apr 21, 2025 | $21.50 | $22.64 | $21.15 | $22.57 | +4.64% | 1,684,845 |
| Apr 14, 2025 | $21.59 | $21.88 | $20.84 | $21.57 | +1.03% | 1,739,080 |
| Apr 7, 2025 | $20.00 | $21.93 | $19.29 | $21.35 | +3.84% | 5,672,743 |
| Mar 31, 2025 | $22.09 | $23.06 | $20.48 | $20.56 | -7.60% | 4,823,402 |
| Mar 24, 2025 | $23.75 | $24.16 | $22.19 | $22.25 | -6.08% | 3,462,151 |
| Mar 17, 2025 | $22.80 | $23.86 | $22.73 | $23.69 | +4.13% | 2,446,719 |
| Mar 10, 2025 | $22.30 | $23.66 | $22.27 | $22.75 | +1.07% | 3,388,582 |
| Mar 3, 2025 | $22.62 | $22.73 | $21.23 | $22.51 | 0.00% | 3,032,495 |
| Feb 24, 2025 | $23.63 | $23.63 | $22.10 | $22.51 | -3.97% | 3,193,592 |
| Feb 18, 2025 | $22.64 | $23.74 | $22.36 | $23.44 | +4.50% | 2,327,204 |
| Feb 10, 2025 | $22.62 | $22.87 | $21.75 | $22.43 | -0.04% | 2,656,407 |
| Feb 3, 2025 | $21.55 | $23.13 | $20.83 | $22.44 | +2.51% | 4,518,686 |
| Jan 27, 2025 | $21.21 | $22.40 | $20.41 | $21.89 | +2.34% | 5,521,720 |
| Jan 21, 2025 | $20.89 | $21.63 | $19.92 | $21.39 | +3.53% | 6,403,841 |
| Jan 13, 2025 | $22.40 | $22.42 | $20.56 | $20.66 | -8.38% | 4,720,841 |
| Jan 6, 2025 | $23.50 | $24.09 | $21.58 | $22.55 | -2.80% | 3,404,044 |
| Dec 30, 2024 | $23.01 | $23.42 | $22.60 | $23.20 | +0.61% | 2,307,905 |
| Dec 23, 2024 | $23.00 | $23.48 | $22.67 | $23.06 | +0.48% | 1,153,481 |
| Dec 16, 2024 | $23.66 | $24.21 | $22.23 | $22.95 | -3.53% | 2,644,855 |
| Dec 9, 2024 | $24.22 | $24.65 | $23.13 | $23.79 | -1.82% | 3,368,148 |
| Dec 2, 2024 | $25.81 | $25.94 | $24.02 | $24.23 | -6.92% | 3,003,806 |
| Nov 25, 2024 | $25.39 | $26.64 | $25.33 | $26.03 | +3.42% | 2,491,991 |
| Nov 18, 2024 | $25.02 | $25.81 | $24.20 | $25.17 | -0.04% | 2,762,160 |
| Nov 11, 2024 | $26.25 | $26.79 | $25.14 | $25.18 | -4.69% | 1,855,553 |
| Nov 4, 2024 | $25.06 | $27.00 | $24.30 | $26.42 | +4.80% | 2,942,840 |
| Oct 28, 2024 | $28.03 | $28.13 | $24.95 | $25.21 | -9.02% | 2,090,366 |
| Oct 21, 2024 | $28.31 | $29.56 | $27.24 | $27.71 | -2.22% | 3,473,154 |
| Oct 14, 2024 | $25.93 | $28.41 | $25.72 | $28.34 | +9.34% | 2,219,576 |
| Oct 7, 2024 | $27.36 | $27.43 | $25.57 | $25.92 | -5.12% | 1,287,814 |
| Sep 30, 2024 | $28.56 | $28.61 | $26.70 | $27.32 | -3.46% | 1,896,315 |
| Sep 23, 2024 | $26.61 | $28.51 | $26.61 | $28.30 | +6.59% | 2,234,916 |
| Sep 16, 2024 | $26.26 | $26.75 | $25.87 | $26.55 | +1.45% | 2,123,328 |
| Sep 9, 2024 | $24.43 | $26.51 | $23.53 | $26.17 | +7.70% | 2,838,155 |
| Sep 3, 2024 | $24.44 | $25.30 | $23.66 | $24.30 | -0.78% | 1,691,638 |
| Aug 26, 2024 | $24.83 | $25.29 | $24.18 | $24.49 | +0.45% | 2,070,645 |
| Aug 19, 2024 | $24.35 | $24.93 | $23.27 | $24.38 | -0.29% | 2,538,224 |
| Aug 12, 2024 | $24.45 | $25.05 | $23.60 | $24.45 | -0.04% | 1,939,164 |
| Aug 5, 2024 | $23.35 | $24.93 | $22.76 | $24.46 | +1.66% | 2,991,098 |
| Jul 29, 2024 | $24.38 | $24.63 | $23.38 | $24.06 | -0.87% | 2,072,950 |
| Jul 22, 2024 | $24.29 | $24.97 | $24.07 | $24.27 | +0.87% | 1,441,319 |
| Jul 15, 2024 | $26.89 | $27.30 | $23.98 | $24.06 | -11.48% | 2,241,968 |
| Jul 8, 2024 | $25.40 | $27.35 | $25.09 | $27.18 | +7.01% | 1,432,909 |
| Jul 1, 2024 | $25.00 | $26.11 | $24.23 | $25.40 | +2.54% | 1,348,012 |
| Jun 24, 2024 | $24.52 | $26.35 | $24.52 | $24.77 | +1.02% | 2,313,145 |
| Jun 17, 2024 | $25.14 | $25.25 | $24.42 | $24.52 | -2.78% | 2,052,919 |
| Jun 10, 2024 | $26.38 | $27.45 | $24.67 | $25.22 | -5.29% | 2,505,674 |
| Jun 3, 2024 | $27.95 | $28.16 | $26.58 | $26.63 | -4.45% | 1,575,394 |
| May 28, 2024 | $28.70 | $28.80 | $26.51 | $27.87 | -2.55% | 1,950,700 |
| May 20, 2024 | $27.82 | $28.81 | $27.39 | $28.60 | +2.66% | 1,932,125 |
| May 13, 2024 | $27.92 | $28.25 | $26.51 | $27.86 | -0.25% | 2,740,385 |
| May 6, 2024 | $25.97 | $28.32 | $25.88 | $27.93 | +8.34% | 2,942,270 |
| Apr 29, 2024 | $21.56 | $26.37 | $20.89 | $25.78 | +20.81% | 5,374,125 |
| Apr 22, 2024 | $20.88 | $22.04 | $20.75 | $21.34 | +2.74% | 3,595,010 |
| Apr 15, 2024 | $21.23 | $21.25 | $19.92 | $20.77 | -1.28% | 3,667,297 |
| Apr 8, 2024 | $22.50 | $23.09 | $20.96 | $21.04 | -6.03% | 2,179,999 |
| Apr 1, 2024 | $23.36 | $23.49 | $22.28 | $22.39 | -3.62% | 2,286,401 |
| Mar 25, 2024 | $23.00 | $23.41 | $22.54 | $23.23 | +1.00% | 2,352,839 |
| Mar 18, 2024 | $22.64 | $23.14 | $21.85 | $23.00 | +1.28% | 2,829,075 |
| Mar 11, 2024 | $23.80 | $24.28 | $22.27 | $22.71 | -5.10% | 2,100,824 |
| Mar 4, 2024 | $22.78 | $24.35 | $22.21 | $23.93 | +4.77% | 2,719,435 |
| Feb 26, 2024 | $23.07 | $23.10 | $21.99 | $22.84 | -1.34% | 3,415,340 |
| Feb 20, 2024 | $23.90 | $24.12 | $22.90 | $23.15 | -3.14% | 1,749,138 |
| Feb 12, 2024 | $23.75 | $24.37 | $23.02 | $23.90 | -0.08% | 2,646,861 |
| Feb 5, 2024 | $25.07 | $25.23 | $23.68 | $23.92 | -5.86% | 2,533,374 |
| Jan 29, 2024 | $25.90 | $26.80 | $24.88 | $25.41 | -2.19% | 1,565,810 |
| Jan 22, 2024 | $25.67 | $26.40 | $25.52 | $25.98 | +1.17% | 1,500,283 |
| Jan 16, 2024 | $25.83 | $26.14 | $24.66 | $25.68 | -0.23% | 1,646,493 |
| Jan 8, 2024 | $26.16 | $27.47 | $25.55 | $25.74 | -1.64% | 1,204,135 |
| Jan 2, 2024 | $26.25 | $27.06 | $25.50 | $26.17 | -0.42% | 1,685,005 |
| Dec 26, 2023 | $26.78 | $26.93 | $25.92 | $26.28 | -1.79% | 1,842,309 |
| Dec 18, 2023 | $26.69 | $27.38 | $25.89 | $26.76 | -0.19% | 1,916,896 |
| Dec 11, 2023 | $25.04 | $27.81 | $24.65 | $26.81 | +6.22% | 3,800,313 |
| Dec 4, 2023 | $25.57 | $25.98 | $24.83 | $25.24 | -2.62% | 1,960,151 |
| Nov 27, 2023 | $24.66 | $26.01 | $24.45 | $25.92 | +4.73% | 1,747,464 |
| Nov 20, 2023 | $24.33 | $24.97 | $24.07 | $24.75 | +1.19% | 1,121,241 |
| Nov 13, 2023 | $21.97 | $25.23 | $21.80 | $24.46 | +11.64% | 2,129,452 |
| Nov 6, 2023 | $23.20 | $23.30 | $21.66 | $21.91 | -5.03% | 2,509,017 |
| Oct 30, 2023 | $21.31 | $23.87 | $20.86 | $23.07 | +7.70% | 3,070,635 |
| Oct 23, 2023 | $21.35 | $23.14 | $21.21 | $21.42 | -0.19% | 2,382,208 |
| Oct 16, 2023 | $21.23 | $21.85 | $20.47 | $21.46 | +2.24% | 3,665,599 |
| Oct 9, 2023 | $21.16 | $22.82 | $20.60 | $20.99 | -1.50% | 2,651,251 |
| Oct 2, 2023 | $21.90 | $21.92 | $19.97 | $21.31 | -1.98% | 6,800,159 |
| Sep 25, 2023 | $25.78 | $26.05 | $21.46 | $21.74 | -14.88% | 6,261,350 |
| Sep 18, 2023 | $26.25 | $26.40 | $25.16 | $25.54 | -2.70% | 2,799,711 |
| Sep 11, 2023 | $24.88 | $26.34 | $24.59 | $26.25 | +6.28% | 2,346,356 |
| Sep 5, 2023 | $25.18 | $25.31 | $23.62 | $24.70 | -1.91% | 1,969,664 |
| Aug 28, 2023 | $26.26 | $26.94 | $25.06 | $25.18 | -4.26% | 1,361,825 |
| Aug 21, 2023 | $26.03 | $26.49 | $25.37 | $26.30 | +0.80% | 1,189,635 |
| Aug 14, 2023 | $26.50 | $26.90 | $25.77 | $26.09 | -1.44% | 1,338,811 |
| Aug 7, 2023 | $26.78 | $27.31 | $26.08 | $26.47 | -1.08% | 985,064 |
| Jul 31, 2023 | $29.38 | $29.99 | $26.32 | $26.76 | -8.92% | 1,686,560 |
| Jul 24, 2023 | $30.18 | $30.30 | $29.14 | $29.38 | -2.13% | 942,369 |
| Jul 17, 2023 | $29.87 | $30.12 | $29.36 | $30.02 | +0.64% | 797,757 |
| Jul 10, 2023 | $28.37 | $30.32 | $28.22 | $29.83 | +1.70% | 1,004,167 |
| Jul 3, 2023 | $29.39 | $29.92 | $28.69 | $29.33 | -0.54% | 721,160 |
| Jun 26, 2023 | $29.31 | $29.74 | $28.57 | $29.49 | +0.65% | 876,580 |
| Jun 20, 2023 | $29.49 | $29.60 | $28.91 | $29.30 | -0.31% | 1,164,122 |
| Jun 12, 2023 | $31.92 | $31.92 | $29.37 | $29.39 | -8.04% | 4,176,354 |
| Jun 5, 2023 | $31.37 | $32.28 | $31.35 | $31.96 | +1.88% | 571,366 |
| May 30, 2023 | $30.67 | $31.48 | $29.96 | $31.37 | +0.97% | 886,081 |
| May 22, 2023 | $31.71 | $32.06 | $30.07 | $31.07 | -1.61% | 818,732 |
| May 15, 2023 | $31.92 | $32.76 | $30.95 | $31.58 | -0.72% | 819,352 |
| May 8, 2023 | $31.38 | $32.15 | $31.05 | $31.81 | +1.08% | 891,703 |
| May 1, 2023 | $30.95 | $31.84 | $29.18 | $31.47 | +1.52% | 1,282,321 |
| Apr 24, 2023 | $31.21 | $31.82 | $30.37 | $31.00 | -0.96% | 874,354 |
| Apr 17, 2023 | $30.69 | $31.48 | $30.59 | $31.30 | +1.29% | 818,834 |
| Apr 10, 2023 | $30.21 | $31.35 | $29.73 | $30.90 | +1.51% | 1,010,704 |
| Apr 3, 2023 | $31.65 | $31.72 | $30.28 | $30.44 | -3.40% | 930,309 |
| Mar 27, 2023 | $29.40 | $31.60 | $29.33 | $31.51 | +7.98% | 1,354,246 |
| Mar 20, 2023 | $29.01 | $30.24 | $28.44 | $29.18 | +0.27% | 1,425,943 |
| Mar 13, 2023 | $27.46 | $29.32 | $27.46 | $29.10 | +5.74% | 2,639,624 |
| Mar 6, 2023 | $27.00 | $28.69 | $26.96 | $27.52 | +1.62% | 2,204,594 |
| Feb 27, 2023 | $26.49 | $27.45 | $25.79 | $27.08 | +1.50% | 2,002,180 |
| Feb 21, 2023 | $27.73 | $27.81 | $26.19 | $26.68 | -4.24% | 1,162,088 |
| Feb 13, 2023 | $27.25 | $27.96 | $27.04 | $27.86 | +2.39% | 1,593,070 |
| Feb 6, 2023 | $27.67 | $28.10 | $27.00 | $27.21 | -2.86% | 1,838,009 |
| Jan 30, 2023 | $29.23 | $29.45 | $27.64 | $28.01 | -4.44% | 1,436,614 |
| Jan 23, 2023 | $28.80 | $29.62 | $28.66 | $29.31 | +1.77% | 1,176,771 |
| Jan 17, 2023 | $28.70 | $29.32 | $28.33 | $28.80 | +1.12% | 939,978 |
| Jan 9, 2023 | $26.34 | $28.57 | $26.34 | $28.48 | +8.66% | 1,813,579 |
| Jan 3, 2023 | $25.50 | $26.69 | $25.50 | $26.21 | +3.43% | 774,224 |
| Dec 27, 2022 | $25.39 | $25.56 | $24.13 | $25.34 | -0.71% | 2,080,438 |
| Dec 19, 2022 | $26.39 | $26.54 | $25.35 | $25.52 | -4.20% | 2,507,618 |
| Dec 12, 2022 | $26.60 | $28.40 | $26.22 | $26.64 | -1.33% | 4,659,223 |
| Dec 5, 2022 | $28.91 | $29.36 | $26.89 | $27.00 | -6.93% | 2,630,501 |
| Nov 28, 2022 | $29.07 | $29.21 | $27.67 | $29.01 | -0.65% | 2,354,405 |
| Nov 21, 2022 | $28.73 | $29.56 | $28.21 | $29.20 | +1.25% | 1,339,530 |
| Nov 14, 2022 | $30.31 | $30.50 | $28.64 | $28.84 | -4.94% | 1,553,604 |
| Nov 7, 2022 | $30.00 | $31.33 | $29.32 | $30.34 | +1.68% | 1,666,480 |
| Oct 31, 2022 | $29.05 | $30.25 | $28.46 | $29.84 | +2.51% | 1,519,705 |
| Oct 24, 2022 | $28.03 | $29.73 | $27.71 | $29.11 | +4.00% | 1,849,317 |
| Oct 17, 2022 | $28.28 | $29.63 | $27.69 | $27.99 | +0.32% | 1,433,358 |
| Oct 10, 2022 | $30.47 | $30.52 | $27.32 | $27.90 | -8.25% | 1,730,189 |
| Oct 3, 2022 | $31.74 | $32.85 | $30.32 | $30.41 | -2.84% | 1,895,218 |
| Sep 26, 2022 | $34.15 | $34.40 | $30.85 | $31.30 | -9.30% | 2,369,237 |
| Sep 19, 2022 | $38.05 | $38.27 | $33.88 | $34.51 | -10.01% | 1,180,471 |
| Sep 12, 2022 | $37.81 | $38.61 | $37.36 | $38.35 | +1.56% | 1,754,417 |
| Sep 6, 2022 | $37.27 | $38.26 | $36.85 | $37.76 | +1.89% | 1,031,777 |
| Aug 29, 2022 | $37.08 | $38.09 | $36.46 | $37.06 | -1.12% | 1,054,835 |
| Aug 22, 2022 | $38.30 | $39.30 | $37.20 | $37.48 | -3.25% | 958,084 |
| Aug 15, 2022 | $39.26 | $39.64 | $38.62 | $38.74 | -2.32% | 685,684 |
| Aug 8, 2022 | $39.85 | $41.30 | $39.51 | $39.66 | +1.04% | 1,329,718 |
| Aug 1, 2022 | $37.61 | $39.34 | $37.13 | $39.25 | +3.97% | 893,742 |
| Jul 25, 2022 | $37.05 | $38.13 | $36.13 | $37.75 | +2.67% | 1,527,043 |
| Jul 18, 2022 | $35.32 | $37.43 | $35.17 | $36.77 | +5.06% | 914,037 |
| Jul 11, 2022 | $35.19 | $35.26 | $33.68 | $35.00 | -0.65% | 678,831 |
| Jul 5, 2022 | $34.64 | $35.69 | $33.77 | $35.23 | +0.09% | 695,888 |
| Jun 27, 2022 | $35.02 | $35.76 | $34.23 | $35.20 | +0.40% | 963,589 |
| Jun 21, 2022 | $33.56 | $35.16 | $33.05 | $35.06 | +4.94% | 938,306 |
| Jun 13, 2022 | $35.75 | $35.75 | $32.78 | $33.41 | -7.61% | 1,645,148 |
| Jun 6, 2022 | $36.47 | $36.89 | $35.88 | $36.16 | +1.01% | 1,052,726 |
| May 31, 2022 | $36.74 | $36.86 | $34.63 | $35.80 | -2.53% | 864,412 |
| May 23, 2022 | $35.50 | $37.25 | $35.47 | $36.73 | +3.58% | 1,693,701 |
| May 16, 2022 | $34.00 | $35.89 | $33.51 | $35.46 | +3.84% | 1,493,792 |
| May 9, 2022 | $34.34 | $34.82 | $33.06 | $34.15 | -2.54% | 2,421,239 |
| May 2, 2022 | $35.02 | $36.72 | $33.64 | $35.04 | -0.45% | 1,587,050 |
| Apr 25, 2022 | $36.00 | $36.69 | $35.05 | $35.20 | -3.08% | 2,043,248 |
| Apr 18, 2022 | $37.93 | $38.35 | $36.00 | $36.32 | -4.22% | 1,086,922 |
| Apr 11, 2022 | $39.85 | $39.85 | $37.86 | $37.92 | -5.34% | 1,627,491 |
| Apr 4, 2022 | $40.45 | $41.08 | $38.82 | $40.06 | -2.22% | 1,411,743 |
| Mar 28, 2022 | $40.08 | $41.95 | $39.62 | $40.97 | +2.91% | 1,687,651 |
| Mar 21, 2022 | $39.74 | $41.13 | $39.63 | $39.81 | -0.70% | 1,181,586 |
| Mar 14, 2022 | $40.95 | $41.48 | $39.57 | $40.09 | -2.24% | 2,522,940 |
| Mar 7, 2022 | $37.50 | $41.66 | $37.38 | $41.01 | +10.27% | 2,768,795 |
| Feb 28, 2022 | $34.78 | $37.32 | $34.70 | $37.19 | +7.39% | 2,427,533 |
| Feb 22, 2022 | $33.66 | $34.78 | $32.27 | $34.63 | +1.64% | 1,640,738 |
| Feb 14, 2022 | $33.90 | $34.55 | $33.65 | $34.07 | +0.32% | 1,417,039 |
| Feb 7, 2022 | $32.95 | $34.86 | $32.73 | $33.96 | +3.54% | 2,010,713 |
| Jan 31, 2022 | $33.00 | $33.79 | $31.67 | $32.80 | -0.46% | 2,316,535 |
| Jan 24, 2022 | $31.66 | $33.31 | $30.93 | $32.95 | +2.11% | 3,484,427 |
| Jan 18, 2022 | $32.87 | $34.08 | $32.02 | $32.27 | -1.47% | 2,458,452 |
| Jan 10, 2022 | $33.82 | $35.04 | $32.63 | $32.75 | -4.02% | 2,302,648 |
| Jan 3, 2022 | $36.09 | $36.24 | $33.36 | $34.12 | -4.67% | 2,440,675 |
| Dec 27, 2021 | $35.36 | $35.95 | $34.20 | $35.79 | +0.99% | 1,772,491 |
| Dec 20, 2021 | $35.13 | $35.51 | $34.45 | $35.44 | -0.17% | 1,886,581 |
| Dec 13, 2021 | $33.18 | $35.80 | $32.85 | $35.50 | +6.70% | 2,919,088 |
| Dec 6, 2021 | $33.60 | $35.55 | $33.03 | $33.27 | -2.12% | 2,278,610 |
| Nov 29, 2021 | $36.00 | $36.61 | $33.58 | $33.99 | -5.21% | 2,423,440 |
| Nov 22, 2021 | $37.70 | $37.99 | $35.41 | $35.86 | -4.78% | 1,360,457 |
| Nov 15, 2021 | $38.59 | $38.84 | $37.46 | $37.66 | -2.61% | 928,350 |
| Nov 8, 2021 | $39.65 | $39.77 | $38.13 | $38.67 | -2.40% | 1,332,115 |
| Nov 1, 2021 | $40.00 | $40.86 | $38.90 | $39.62 | -1.20% | 1,087,075 |
| Oct 25, 2021 | $37.94 | $40.68 | $37.80 | $40.10 | +5.78% | 1,741,611 |
| Oct 18, 2021 | $37.79 | $38.77 | $37.45 | $37.91 | -0.37% | 1,189,957 |
| Oct 11, 2021 | $36.36 | $39.47 | $36.36 | $38.05 | +4.97% | 1,520,991 |
| Oct 4, 2021 | $36.56 | $36.88 | $35.43 | $36.25 | -1.28% | 2,332,927 |
| Sep 27, 2021 | $38.37 | $38.37 | $36.45 | $36.72 | -3.90% | 1,761,310 |
| Sep 20, 2021 | $38.07 | $39.70 | $37.60 | $38.21 | -1.95% | 1,885,192 |
| Sep 13, 2021 | $40.12 | $40.12 | $38.20 | $38.97 | -2.77% | 1,945,536 |
| Sep 7, 2021 | $41.51 | $41.64 | $39.89 | $40.08 | -3.82% | 784,731 |
| Aug 30, 2021 | $40.44 | $41.77 | $40.31 | $41.67 | +2.11% | 848,814 |
| Aug 23, 2021 | $39.50 | $40.88 | $39.23 | $40.81 | +4.48% | 911,996 |
| Aug 16, 2021 | $38.44 | $39.29 | $37.50 | $39.06 | +1.61% | 941,573 |
| Aug 9, 2021 | $39.05 | $39.23 | $38.24 | $38.44 | -1.03% | 824,775 |
| Aug 2, 2021 | $39.30 | $39.76 | $38.28 | $38.84 | -1.22% | 933,693 |
| Jul 26, 2021 | $38.07 | $40.36 | $37.76 | $39.32 | +2.10% | 1,277,429 |
| Jul 19, 2021 | $36.30 | $38.68 | $35.61 | $38.51 | +4.53% | 1,559,671 |
| Jul 12, 2021 | $38.12 | $38.27 | $36.52 | $36.84 | -3.18% | 1,031,162 |
| Jul 6, 2021 | $38.90 | $38.94 | $37.85 | $38.05 | -2.19% | 670,227 |
| Jun 28, 2021 | $38.19 | $39.52 | $38.16 | $38.90 | +4.07% | 1,345,625 |
| Jun 21, 2021 | $38.28 | $38.68 | $36.38 | $37.38 | -2.30% | 1,758,391 |
| Jun 14, 2021 | $40.00 | $40.51 | $37.96 | $38.26 | -3.94% | 1,640,640 |
| Jun 7, 2021 | $39.38 | $39.98 | $38.63 | $39.83 | +1.66% | 1,287,962 |
| Jun 1, 2021 | $39.83 | $40.50 | $38.95 | $39.18 | -1.48% | 983,904 |
| May 24, 2021 | $40.25 | $40.75 | $39.32 | $39.77 | -1.27% | 1,272,295 |
| May 17, 2021 | $36.00 | $40.78 | $35.79 | $40.28 | +10.96% | 1,819,102 |
| May 10, 2021 | $37.25 | $37.44 | $34.55 | $36.30 | -2.02% | 2,530,171 |
| May 3, 2021 | $39.37 | $39.69 | $36.03 | $37.05 | -5.70% | 2,330,743 |
| Apr 26, 2021 | $40.87 | $41.45 | $39.24 | $39.29 | -3.87% | 1,657,814 |
| Apr 19, 2021 | $42.48 | $42.77 | $39.57 | $40.87 | -4.78% | 1,835,699 |
| Apr 12, 2021 | $43.79 | $43.94 | $42.52 | $42.92 | -1.38% | 1,232,684 |
| Apr 5, 2021 | $43.00 | $44.30 | $42.18 | $43.52 | +1.75% | 1,917,455 |
| Mar 29, 2021 | $41.41 | $43.34 | $41.03 | $42.77 | +2.54% | 1,348,865 |
| Mar 22, 2021 | $40.00 | $41.80 | $39.85 | $41.71 | +5.14% | 1,555,848 |
| Mar 15, 2021 | $40.95 | $42.44 | $39.33 | $39.67 | -3.48% | 2,650,057 |
| Mar 8, 2021 | $38.70 | $41.94 | $37.91 | $41.10 | +5.98% | 2,471,854 |
| Mar 1, 2021 | $43.36 | $43.83 | $37.74 | $38.78 | -8.13% | 3,339,161 |
| Feb 22, 2021 | $45.84 | $45.95 | $40.86 | $42.21 | -8.64% | 3,294,855 |
| Feb 16, 2021 | $47.59 | $47.68 | $44.21 | $46.20 | -0.19% | 2,070,665 |
| Feb 8, 2021 | $48.38 | $48.80 | $45.48 | $46.29 | -1.68% | 3,878,503 |
| Feb 1, 2021 | $45.42 | $48.39 | $45.02 | $47.08 | +3.93% | 2,210,482 |
| Jan 25, 2021 | $49.59 | $49.85 | $44.20 | $45.30 | -8.23% | 2,637,409 |
| Jan 19, 2021 | $46.52 | $49.64 | $45.34 | $49.36 | +9.59% | 2,263,276 |
| Jan 11, 2021 | $48.50 | $48.50 | $43.69 | $45.04 | -8.10% | 2,989,945 |
| Jan 4, 2021 | $43.56 | $49.87 | $43.34 | $49.01 | +13.58% | 4,075,329 |
| Dec 28, 2020 | $42.20 | $43.42 | $41.41 | $43.15 | +3.16% | 1,716,278 |
| Dec 21, 2020 | $38.66 | $42.70 | $38.45 | $41.83 | +7.12% | 2,080,933 |
| Dec 14, 2020 | $40.11 | $41.69 | $38.90 | $39.05 | +0.94% | 3,526,567 |
| Dec 7, 2020 | $39.47 | $39.47 | $37.27 | $38.69 | -1.79% | 1,917,882 |
| Nov 30, 2020 | $42.33 | $43.09 | $38.95 | $39.39 | -6.43% | 2,623,226 |
| Nov 23, 2020 | $39.29 | $42.32 | $38.67 | $42.10 | +10.04% | 2,955,334 |
| Nov 16, 2020 | $39.03 | $39.16 | $37.05 | $38.26 | -0.36% | 2,019,920 |
| Nov 9, 2020 | $42.81 | $43.29 | $38.09 | $38.40 | -2.55% | 3,194,307 |
| Nov 2, 2020 | $36.67 | $39.56 | $36.67 | $39.41 | +8.96% | 2,628,102 |
| Oct 26, 2020 | $35.91 | $36.47 | $34.82 | $36.17 | +2.01% | 2,004,047 |
| Oct 19, 2020 | $36.19 | $36.63 | $34.97 | $35.45 | -1.12% | 1,964,353 |
| Oct 12, 2020 | $35.13 | $36.52 | $35.04 | $35.85 | +2.95% | 2,254,969 |
| Oct 5, 2020 | $36.25 | $37.38 | $33.96 | $34.83 | -2.57% | 4,820,504 |
| Sep 28, 2020 | $32.40 | $36.04 | $32.28 | $35.75 | +10.90% | 2,766,099 |
| Sep 21, 2020 | $30.65 | $32.31 | $29.80 | $32.23 | +5.22% | 2,368,881 |
| Sep 14, 2020 | $29.79 | $30.79 | $29.11 | $30.63 | +4.10% | 2,255,597 |
| Sep 8, 2020 | $29.67 | $30.25 | $29.26 | $29.43 | -2.00% | 1,094,547 |
| Aug 31, 2020 | $30.99 | $31.17 | $29.45 | $30.03 | -2.74% | 2,351,327 |
| Aug 24, 2020 | $30.93 | $32.15 | $30.73 | $30.87 | +0.37% | 3,290,836 |
| Aug 17, 2020 | $28.95 | $31.09 | $28.95 | $30.76 | +6.31% | 3,788,733 |
| Aug 10, 2020 | $30.19 | $30.75 | $28.85 | $28.93 | -4.09% | 2,714,366 |
| Aug 3, 2020 | $28.89 | $30.66 | $28.62 | $30.17 | +5.01% | 5,569,588 |
| Jul 27, 2020 | $35.42 | $36.53 | $26.91 | $28.73 | -18.58% | 9,834,627 |
| Jul 20, 2020 | $37.43 | $37.81 | $35.02 | $35.28 | -5.04% | 3,911,100 |
| Jul 13, 2020 | $32.72 | $37.16 | $32.71 | $37.15 | +14.08% | 3,218,100 |
| Jul 6, 2020 | $33.35 | $33.57 | $32.03 | $32.57 | -1.37% | 2,282,250 |
| Jun 29, 2020 | $31.52 | $33.02 | $31.22 | $33.02 | +4.47% | 1,292,850 |
| Jun 22, 2020 | $33.33 | $33.67 | $31.17 | $31.61 | -3.19% | 2,653,050 |
| Jun 15, 2020 | $30.69 | $33.56 | $30.63 | $32.65 | +3.33% | 2,516,250 |
| Jun 8, 2020 | $32.45 | $33.29 | $30.65 | $31.59 | -1.66% | 3,549,300 |
| Jun 1, 2020 | $32.05 | $32.76 | $31.62 | $32.13 | -1.35% | 6,269,250 |
| May 26, 2020 | $33.52 | $34.23 | $31.85 | $32.57 | +0.72% | 4,627,650 |
| May 18, 2020 | $32.33 | $34.45 | $32.09 | $32.33 | +1.34% | 1,715,100 |
| May 11, 2020 | $33.33 | $35.01 | $30.75 | $31.91 | -3.90% | 2,090,850 |
| May 4, 2020 | $29.78 | $33.28 | $29.67 | $33.20 | +10.23% | 1,972,050 |
| Apr 27, 2020 | $29.33 | $32.28 | $29.23 | $30.12 | +2.92% | 2,824,200 |
| Apr 20, 2020 | $30.43 | $31.01 | $28.97 | $29.27 | -6.50% | 2,252,850 |
| Apr 13, 2020 | $30.57 | $31.76 | $28.73 | $31.30 | +2.40% | 1,692,900 |
| Apr 6, 2020 | $27.76 | $31.47 | $27.36 | $30.57 | +14.85% | 2,549,550 |
| Mar 30, 2020 | $27.13 | $29.93 | $26.20 | $26.61 | -3.13% | 3,329,250 |
| Mar 23, 2020 | $23.20 | $29.79 | $20.06 | $27.47 | +14.89% | 6,283,500 |
| Mar 16, 2020 | $25.06 | $26.82 | $21.00 | $23.91 | -16.39% | 7,438,500 |
| Mar 9, 2020 | $33.02 | $34.75 | $24.03 | $28.60 | -20.27% | 6,399,900 |
| Mar 2, 2020 | $33.33 | $37.33 | $33.33 | $35.87 | +7.92% | 3,863,400 |
| Feb 24, 2020 | $36.50 | $37.10 | $31.35 | $33.24 | -11.52% | 5,290,050 |
| Feb 18, 2020 | $36.36 | $38.46 | $36.36 | $37.57 | +3.41% | 2,182,050 |
| Feb 10, 2020 | $34.79 | $36.37 | $34.72 | $36.33 | +4.81% | 1,713,900 |
| Feb 3, 2020 | $32.37 | $35.69 | $32.33 | $34.66 | +6.67% | 3,333,900 |
| Jan 27, 2020 | $30.91 | $32.55 | $30.71 | $32.49 | +4.73% | 2,336,400 |
| Jan 21, 2020 | $30.89 | $31.35 | $30.81 | $31.03 | +0.56% | 1,501,050 |
| Jan 13, 2020 | $31.98 | $31.98 | $30.63 | $30.85 | -3.72% | 4,444,500 |
| Jan 6, 2020 | $31.00 | $32.51 | $30.88 | $32.05 | +3.89% | 988,650 |
| Dec 30, 2019 | $31.20 | $31.23 | $30.07 | $30.85 | -1.09% | 1,088,850 |
| Dec 23, 2019 | $30.83 | $31.23 | $30.54 | $31.19 | +1.17% | 534,450 |
| Dec 16, 2019 | $30.82 | $31.10 | $30.31 | $30.83 | +0.41% | 1,310,400 |
| Dec 9, 2019 | $31.69 | $32.48 | $30.52 | $30.70 | -2.99% | 2,061,300 |
| Dec 2, 2019 | $30.97 | $31.88 | $30.79 | $31.65 | +2.20% | 1,831,650 |
| Nov 25, 2019 | $30.65 | $31.18 | $30.39 | $30.97 | +1.31% | 793,050 |
| Nov 18, 2019 | $30.00 | $30.59 | $29.87 | $30.57 | +2.30% | 1,304,550 |
| Nov 11, 2019 | $28.39 | $29.97 | $28.39 | $29.88 | +4.92% | 2,046,900 |
| Nov 4, 2019 | $28.57 | $29.05 | $28.25 | $28.48 | 0.00% | 1,878,000 |
| Oct 28, 2019 | $28.17 | $28.54 | $27.53 | $28.48 | +1.28% | 1,164,150 |
| Oct 21, 2019 | $28.63 | $28.63 | $27.43 | $28.12 | -1.10% | 1,596,900 |
| Oct 14, 2019 | $27.55 | $28.51 | $27.30 | $28.43 | +3.62% | 1,057,800 |
| Oct 7, 2019 | $27.86 | $28.33 | $27.33 | $27.44 | -1.03% | 1,584,600 |
| Sep 30, 2019 | $26.65 | $27.97 | $26.55 | $27.73 | +4.76% | 2,154,000 |
| Sep 23, 2019 | $25.20 | $26.51 | $25.00 | $26.47 | +5.47% | 1,333,050 |
| Sep 16, 2019 | $24.38 | $25.17 | $24.17 | $25.09 | +2.78% | 1,228,200 |
| Sep 9, 2019 | $25.14 | $25.24 | $24.39 | $24.41 | -2.14% | 1,263,450 |
| Sep 3, 2019 | $24.81 | $25.23 | $24.63 | $24.95 | -0.11% | 905,250 |
| Aug 26, 2019 | $24.35 | $25.29 | $24.35 | $24.97 | +2.57% | 1,209,600 |
| Aug 19, 2019 | $24.37 | $25.00 | $23.81 | $24.35 | +0.63% | 1,291,050 |
| Aug 12, 2019 | $24.00 | $24.40 | $23.70 | $24.19 | +0.95% | 1,161,750 |
| Aug 5, 2019 | $23.92 | $24.13 | $23.53 | $23.97 | -0.22% | 1,122,600 |
| Jul 29, 2019 | $23.89 | $24.31 | $23.74 | $24.02 | +0.39% | 972,450 |
| Jul 22, 2019 | $24.17 | $24.33 | $23.77 | $23.93 | -0.55% | 1,326,900 |
| Jul 15, 2019 | $24.00 | $24.16 | $23.81 | $24.06 | +0.45% | 699,300 |
| Jul 8, 2019 | $24.00 | $24.34 | $23.61 | $23.95 | -0.14% | 1,627,650 |
| Jul 1, 2019 | $23.13 | $24.09 | $23.13 | $23.99 | +4.02% | 1,045,950 |
| Jun 24, 2019 | $23.08 | $23.18 | $22.66 | $23.06 | +0.44% | 997,650 |
| Jun 17, 2019 | $22.40 | $23.13 | $22.40 | $22.96 | +2.62% | 1,316,550 |
| Jun 10, 2019 | $22.67 | $22.67 | $22.21 | $22.37 | -0.53% | 1,106,100 |
| Jun 3, 2019 | $21.62 | $22.57 | $21.46 | $22.49 | +4.82% | 1,033,950 |
| May 28, 2019 | $21.86 | $22.23 | $21.01 | $21.46 | -1.29% | 1,074,900 |
| May 20, 2019 | $21.40 | $21.86 | $21.33 | $21.74 | +1.94% | 1,039,200 |
| May 13, 2019 | $20.97 | $21.39 | $20.84 | $21.33 | +1.65% | 986,250 |
| May 6, 2019 | $20.67 | $21.03 | $20.47 | $20.98 | +0.87% | 921,450 |
| Apr 29, 2019 | $21.01 | $21.31 | $20.72 | $20.80 | -0.61% | 1,374,600 |
| Apr 22, 2019 | $21.13 | $21.19 | $20.64 | $20.93 | -0.44% | 1,101,000 |
| Apr 15, 2019 | $21.08 | $21.15 | $20.90 | $21.02 | +0.64% | 865,650 |
| Apr 8, 2019 | $20.99 | $21.40 | $20.80 | $20.89 | -0.29% | 917,400 |
| Apr 1, 2019 | $21.29 | $21.43 | $20.77 | $20.95 | -1.66% | 1,348,800 |
| Mar 25, 2019 | $20.79 | $21.31 | $20.79 | $21.30 | +2.04% | 1,038,450 |
| Mar 18, 2019 | $20.99 | $21.08 | $20.73 | $20.87 | -0.13% | 1,036,950 |
| Mar 11, 2019 | $20.50 | $21.04 | $20.46 | $20.90 | +1.92% | 1,169,700 |
| Mar 4, 2019 | $20.07 | $20.61 | $19.91 | $20.51 | +2.64% | 1,467,900 |
| Feb 25, 2019 | $20.18 | $20.33 | $19.81 | $19.98 | -0.13% | 2,023,500 |
| Feb 19, 2019 | $19.97 | $20.23 | $19.69 | $20.01 | +1.80% | 1,465,650 |
| Feb 11, 2019 | $19.57 | $19.73 | $19.21 | $19.65 | +0.65% | 2,223,750 |
| Feb 4, 2019 | $19.33 | $19.65 | $18.75 | $19.53 | +1.03% | 1,627,800 |
| Jan 28, 2019 | $19.43 | $19.49 | $19.18 | $19.33 | -0.41% | 1,311,300 |
| Jan 22, 2019 | $19.00 | $19.41 | $18.75 | $19.41 | +2.10% | 787,950 |
| Jan 14, 2019 | $18.94 | $19.06 | $18.47 | $19.01 | +0.60% | 1,177,350 |
| Jan 7, 2019 | $18.58 | $19.05 | $18.47 | $18.89 | +2.24% | 1,309,050 |
| Dec 31, 2018 | $17.33 | $18.48 | $17.17 | $18.48 | +8.49% | 2,031,600 |
| Dec 24, 2018 | $16.81 | $17.22 | $16.34 | $17.03 | +1.51% | 1,403,550 |
| Dec 17, 2018 | $18.07 | $18.17 | $16.76 | $16.78 | -7.57% | 2,146,350 |
| Dec 10, 2018 | $18.37 | $18.49 | $17.87 | $18.15 | -1.41% | 1,417,950 |
| Dec 3, 2018 | $19.30 | $19.35 | $18.23 | $18.41 | -3.49% | 1,411,050 |
| Nov 26, 2018 | $19.26 | $19.30 | $18.85 | $19.08 | +0.67% | 1,194,150 |
| Nov 19, 2018 | $18.47 | $18.99 | $18.27 | $18.95 | +2.64% | 853,050 |
| Nov 12, 2018 | $19.03 | $19.19 | $18.35 | $18.47 | -2.70% | 1,157,100 |
| Nov 5, 2018 | $18.50 | $19.24 | $18.50 | $18.98 | +3.34% | 1,039,950 |
| Oct 29, 2018 | $19.02 | $19.23 | $17.39 | $18.37 | -3.47% | 1,871,700 |
| Oct 22, 2018 | $19.37 | $19.59 | $18.90 | $19.03 | -1.72% | 1,184,100 |
| Oct 15, 2018 | $19.54 | $19.83 | $19.31 | $19.36 | -0.82% | 817,350 |
| Oct 8, 2018 | $20.00 | $20.09 | $19.25 | $19.52 | -2.11% | 1,197,150 |
| Oct 1, 2018 | $20.22 | $20.57 | $19.82 | $19.94 | -1.09% | 1,090,050 |
| Sep 24, 2018 | $20.70 | $20.79 | $20.03 | $20.16 | -2.61% | 1,142,700 |
| Sep 17, 2018 | $20.76 | $21.10 | $20.63 | $20.70 | +0.19% | 1,277,100 |
| Sep 10, 2018 | $20.55 | $20.80 | $20.26 | $20.66 | +0.72% | 590,250 |
| Sep 4, 2018 | $20.35 | $20.61 | $20.13 | $20.51 | 0.00% | 693,900 |
| Aug 27, 2018 | $21.37 | $21.39 | $20.38 | $20.51 | -3.51% | 1,209,750 |
| Aug 20, 2018 | $20.98 | $21.37 | $20.87 | $21.26 | +1.56% | 875,250 |
| Aug 13, 2018 | $20.85 | $20.93 | $20.34 | $20.93 | +1.06% | 1,212,300 |
| Aug 6, 2018 | $20.53 | $20.91 | $20.11 | $20.71 | +2.47% | 1,592,850 |
| Jul 30, 2018 | $20.32 | $20.41 | $20.02 | $20.21 | +0.26% | 691,200 |
| Jul 23, 2018 | $20.50 | $20.50 | $20.00 | $20.16 | -1.21% | 704,250 |
| Jul 16, 2018 | $20.45 | $20.47 | $20.13 | $20.41 | +0.20% | 676,050 |
| Jul 9, 2018 | $20.53 | $20.62 | $20.01 | $20.37 | -0.33% | 724,650 |
| Jul 2, 2018 | $20.14 | $20.49 | $20.03 | $20.43 | +2.00% | 492,900 |
| Jun 25, 2018 | $19.93 | $20.22 | $19.81 | $20.03 | +0.64% | 1,124,250 |
| Jun 18, 2018 | $20.22 | $20.25 | $19.71 | $19.91 | -1.13% | 1,062,000 |
| Jun 11, 2018 | $20.57 | $20.62 | $20.13 | $20.13 | -2.20% | 869,250 |
| Jun 4, 2018 | $20.67 | $20.85 | $20.29 | $20.59 | -0.06% | 758,550 |
| May 29, 2018 | $21.00 | $21.25 | $20.46 | $20.60 | -2.25% | 586,050 |
| May 21, 2018 | $21.00 | $21.23 | $20.75 | $21.07 | +0.51% | 461,850 |
| May 14, 2018 | $20.95 | $20.99 | $20.51 | $20.97 | +0.58% | 803,850 |
| May 7, 2018 | $20.66 | $20.99 | $20.14 | $20.85 | +1.69% | 608,400 |
| Apr 30, 2018 | $20.13 | $20.65 | $20.01 | $20.50 | +1.92% | 791,700 |
| Apr 23, 2018 | $20.49 | $20.49 | $19.83 | $20.11 | -1.47% | 694,050 |
| Apr 16, 2018 | $20.58 | $20.98 | $20.37 | $20.41 | -0.81% | 553,500 |
| Apr 9, 2018 | $20.23 | $20.69 | $20.16 | $20.58 | +1.98% | 674,400 |
| Apr 2, 2018 | $20.73 | $20.91 | $20.15 | $20.18 | -2.76% | 1,251,450 |
| Mar 26, 2018 | $20.35 | $20.95 | $20.16 | $20.75 | +2.54% | 608,400 |
| Mar 19, 2018 | $20.05 | $20.56 | $19.87 | $20.24 | +1.27% | 774,000 |
| Mar 12, 2018 | $20.39 | $20.54 | $19.95 | $19.99 | -1.51% | 813,900 |
| Mar 5, 2018 | $20.09 | $20.39 | $19.98 | $20.29 | +0.76% | 698,400 |
| Feb 26, 2018 | $21.51 | $21.69 | $19.99 | $20.14 | -5.77% | 1,088,850 |
| Feb 20, 2018 | $21.67 | $21.67 | $21.12 | $21.37 | -1.35% | 655,350 |
| Feb 12, 2018 | $21.61 | $21.79 | $21.21 | $21.67 | +1.18% | 736,500 |
| Feb 5, 2018 | $21.29 | $22.10 | $20.90 | $21.41 | -0.09% | 1,281,450 |
| Jan 29, 2018 | $22.43 | $22.61 | $21.29 | $21.43 | -4.57% | 721,800 |
| Jan 22, 2018 | $22.26 | $22.51 | $22.00 | $22.46 | +1.45% | 693,600 |
| Jan 16, 2018 | $22.30 | $22.52 | $22.03 | $22.14 | -0.21% | 660,450 |
| Jan 8, 2018 | $23.00 | $23.05 | $22.11 | $22.19 | -3.42% | 643,500 |
| Jan 2, 2018 | $23.39 | $23.39 | $22.80 | $22.97 | -1.29% | 465,750 |
| Dec 26, 2017 | $22.81 | $23.41 | $22.73 | $23.27 | +2.29% | 294,000 |
| Dec 18, 2017 | $22.98 | $23.56 | $22.56 | $22.75 | -0.67% | 643,350 |
| Dec 11, 2017 | $21.73 | $23.21 | $21.73 | $22.91 | +5.24% | 656,250 |
| Dec 4, 2017 | $22.09 | $22.12 | $21.41 | $21.77 | -1.45% | 553,950 |
| Nov 27, 2017 | $22.61 | $22.63 | $21.68 | $22.09 | -1.81% | 675,150 |
| Nov 20, 2017 | $22.53 | $22.61 | $22.30 | $22.49 | -0.03% | 254,850 |
| Nov 13, 2017 | $22.77 | $23.18 | $22.37 | $22.50 | -0.88% | 510,300 |
| Nov 6, 2017 | $22.41 | $22.83 | $22.31 | $22.70 | +1.49% | 533,550 |
| Oct 30, 2017 | $22.84 | $22.88 | $22.00 | $22.37 | -1.99% | 675,150 |
| Oct 23, 2017 | $23.33 | $23.36 | $22.67 | $22.82 | -1.75% | 492,600 |
| Oct 16, 2017 | $23.12 | $23.53 | $22.91 | $23.23 | +0.58% | 553,950 |
| Oct 9, 2017 | $22.54 | $23.21 | $22.43 | $23.09 | +3.31% | 533,550 |
| Oct 2, 2017 | $22.31 | $22.52 | $21.95 | $22.35 | +0.03% | 848,100 |
| Sep 25, 2017 | $22.27 | $22.41 | $21.91 | $22.35 | +0.69% | 675,750 |
| Sep 18, 2017 | $22.29 | $22.53 | $22.10 | $22.19 | +0.03% | 681,900 |
| Sep 11, 2017 | $23.90 | $24.00 | $22.03 | $22.19 | -7.09% | 679,950 |
| Sep 5, 2017 | $23.17 | $23.88 | $23.07 | $23.88 | +3.20% | 274,950 |
| Aug 28, 2017 | $23.84 | $23.89 | $22.91 | $23.14 | -1.87% | 470,700 |
| Aug 21, 2017 | $23.26 | $23.79 | $23.10 | $23.58 | +1.43% | 409,050 |
| Aug 14, 2017 | $22.28 | $23.25 | $22.17 | $23.25 | +4.50% | 327,600 |
| Aug 7, 2017 | $22.73 | $23.33 | $21.97 | $22.25 | -1.59% | 961,200 |
| Jul 31, 2017 | $22.58 | $22.69 | $22.25 | $22.61 | +0.21% | 315,300 |
| Jul 24, 2017 | $22.43 | $22.61 | $22.12 | $22.56 | +1.04% | 451,050 |
| Jul 17, 2017 | $21.86 | $22.43 | $21.72 | $22.33 | +1.64% | 360,300 |
| Jul 10, 2017 | $21.63 | $22.17 | $21.29 | $21.97 | +1.82% | 408,450 |
| Jul 3, 2017 | $21.29 | $21.61 | $21.07 | $21.57 | +1.32% | 281,550 |
| Jun 26, 2017 | $21.98 | $22.17 | $20.98 | $21.29 | -2.83% | 745,650 |
| Jun 19, 2017 | $22.41 | $22.56 | $21.87 | $21.91 | -3.21% | 519,900 |
| Jun 12, 2017 | $21.28 | $22.68 | $21.13 | $22.64 | +7.30% | 416,850 |
| Jun 5, 2017 | $21.19 | $21.31 | $21.00 | $21.10 | -0.19% | 328,500 |
| May 30, 2017 | $21.21 | $21.21 | $20.75 | $21.14 | -0.09% | 394,050 |
| May 22, 2017 | $21.61 | $21.99 | $20.94 | $21.16 | -2.07% | 476,550 |
| May 15, 2017 | $21.08 | $21.69 | $20.98 | $21.61 | +3.02% | 583,650 |
| May 8, 2017 | $20.80 | $21.17 | $20.57 | $20.97 | +1.52% | 527,700 |
| May 1, 2017 | $20.30 | $20.87 | $20.04 | $20.66 | +1.71% | 634,500 |
| Apr 24, 2017 | $20.67 | $20.67 | $20.27 | $20.31 | -0.91% | 343,800 |
| Apr 17, 2017 | $20.55 | $21.06 | $20.37 | $20.50 | -0.26% | 519,450 |
| Apr 10, 2017 | $20.31 | $20.71 | $20.14 | $20.55 | +2.22% | 313,050 |
| Apr 3, 2017 | $19.71 | $20.17 | $19.39 | $20.11 | +1.45% | 331,500 |
| Mar 27, 2017 | $19.44 | $19.97 | $19.33 | $19.82 | +2.13% | 385,800 |
| Mar 20, 2017 | $19.17 | $19.52 | $18.81 | $19.41 | +1.11% | 295,050 |
| Mar 13, 2017 | $19.19 | $19.41 | $18.75 | $19.19 | +0.59% | 498,000 |
| Mar 6, 2017 | $19.37 | $19.37 | $18.97 | $19.08 | -1.45% | 548,850 |
| Feb 27, 2017 | $20.01 | $20.05 | $19.27 | $19.36 | -3.49% | 921,450 |
| Feb 21, 2017 | $19.75 | $20.37 | $19.59 | $20.06 | +2.31% | 477,300 |
| Feb 13, 2017 | $19.55 | $19.77 | $19.39 | $19.61 | +0.38% | 375,000 |
| Feb 6, 2017 | $20.07 | $20.07 | $19.50 | $19.53 | -2.59% | 379,650 |
| Jan 30, 2017 | $19.89 | $20.46 | $19.62 | $20.05 | +0.80% | 385,050 |
| Jan 23, 2017 | $19.28 | $20.00 | $19.07 | $19.89 | +3.68% | 292,500 |
| Jan 17, 2017 | $19.67 | $19.90 | $19.05 | $19.19 | -1.64% | 234,750 |
| Jan 9, 2017 | $19.47 | $19.73 | $19.30 | $19.51 | -0.07% | 327,450 |
| Jan 3, 2017 | $19.83 | $19.90 | $19.13 | $19.52 | -1.41% | 218,850 |
| Dec 27, 2016 | $19.46 | $19.89 | $19.37 | $19.80 | +1.71% | 201,900 |
| Dec 19, 2016 | $19.56 | $19.56 | $19.03 | $19.47 | +0.24% | 267,150 |
| Dec 12, 2016 | $19.69 | $19.74 | $18.89 | $19.42 | -1.05% | 354,600 |
| Dec 5, 2016 | $19.80 | $19.80 | $19.35 | $19.63 | -0.44% | 272,550 |
| Nov 28, 2016 | $19.56 | $19.72 | $19.13 | $19.71 | +0.07% | 262,200 |
| Nov 21, 2016 | $19.49 | $19.70 | $19.10 | $19.70 | +4.20% | 226,350 |
| Nov 14, 2016 | $18.23 | $19.19 | $17.74 | $18.91 | – | 486,900 |
Seasonality
BEP 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 | 3.3% | -0.6% | 3.5% | -1.9% | 7.4% | -1.4% | 3.3% | 0.3% | -1.5% | 0.8% | 4.5% | -2.8% |
| Months up | 6 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 9 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 10.6% | 7.8% | 2.7% | 1.4% | 13.2% | -6.4% | -5.4% | -2.6% | -11.0% | 1.8% | ||
| 2025 | -3.9% | 4.5% | -1.6% | 4.0% | 5.1% | 7.0% | 8.0% | -7.9% | 1.6% | 18.4% | -6.0% | -6.0% |
| 2024 | -1.0% | -12.5% | 3.7% | -9.6% | 34.4% | -11.1% | -1.7% | 2.1% | 15.1% | -8.9% | 2.8% | -12.4% |
| 2023 | 15.0% | -9.2% | 20.6% | -1.6% | -1.1% | -2.7% | -1.2% | -11.7% | -14.5% | -3.6% | 19.8% | 6.1% |
| 2022 | -6.3% | 8.1% | 14.3% | -14.3% | 2.0% | -2.2% | 8.5% | -0.6% | -15.9% | -6.8% | -2.0% | -10.4% |
| 2021 | 5.0% | -6.2% | 0.9% | -7.8% | 2.0% | -3.0% | 1.9% | 3.8% | -8.9% | 8.6% | -8.7% | -1.4% |
| 2020 | 4.5% | 3.4% | -14.8% | 10.4% | 5.3% | -1.9% | 12.5% | 6.4% | 15.6% | 3.2% | 18.0% | 1.8% |
| 2019 | 11.4% | 6.1% | 6.2% | -1.3% | 3.7% | 7.5% | 3.6% | 5.9% | 8.4% | 4.7% | 10.4% | 0.4% |
| 2018 | -4.2% | -6.3% | 0.9% | -2.6% | 3.5% | -2.8% | 1.0% | 2.9% | -1.7% | -9.9% | 6.8% | -9.5% |
| 2017 | 1.8% | -2.1% | 2.1% | 2.5% | 6.0% | 1.8% | 5.8% | 4.1% | -3.4% | 0.7% | -0.9% | 5.9% |