Bausch Health Companies Inc. (BHC) stock
BHCNYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 7/3067% below fair value
$8.20−0.71 (-7.97%)
Close on Oct 30, 2026Market cap $3.07BP/E –Yield –
Price history
Bausch Health Companies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.20
-7.97% on the day
52-week range
$4.33 – $9.04
-9.3% from the high
Change over 52 weeks
+24.1%
From $6.61 on Oct 30, 2025
Average volume
3.55M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $6.53 | $9.04 | $6.23 | $8.20 | +27.33% | 54,688,631 |
| Oct 19, 2026 | $6.27 | $6.54 | $6.20 | $6.44 | +2.22% | 9,042,682 |
| Oct 12, 2026 | $6.27 | $6.39 | $5.73 | $6.30 | +4.30% | 10,349,872 |
| Oct 5, 2026 | $5.73 | $6.33 | $5.71 | $6.04 | +4.14% | 8,834,003 |
| Sep 28, 2026 | $5.66 | $5.93 | $5.60 | $5.80 | +1.93% | 8,983,599 |
| Sep 21, 2026 | $5.67 | $5.93 | $5.54 | $5.69 | +0.35% | 8,541,522 |
| Sep 14, 2026 | $5.93 | $6.06 | $5.60 | $5.67 | -3.24% | 13,160,018 |
| Sep 8, 2026 | $6.57 | $6.69 | $5.84 | $5.86 | -10.67% | 7,262,413 |
| Aug 31, 2026 | $6.36 | $6.99 | $6.14 | $6.56 | +3.80% | 16,603,180 |
| Aug 24, 2026 | $6.44 | $6.82 | $6.23 | $6.32 | -1.86% | 12,597,173 |
| Aug 17, 2026 | $6.40 | $7.08 | $6.31 | $6.44 | -1.08% | 15,334,360 |
| Aug 10, 2026 | $6.31 | $6.54 | $6.05 | $6.51 | +4.16% | 11,015,516 |
| Aug 3, 2026 | $7.00 | $7.30 | $5.88 | $6.25 | -9.29% | 38,609,021 |
| Jul 27, 2026 | $4.48 | $6.92 | $4.47 | $6.89 | +55.53% | 48,129,005 |
| Jul 20, 2026 | $4.80 | $4.82 | $4.33 | $4.43 | -8.28% | 9,923,062 |
| Jul 13, 2026 | $4.78 | $5.00 | $4.73 | $4.83 | +1.05% | 7,879,309 |
| Jul 6, 2026 | $4.87 | $5.01 | $4.70 | $4.78 | -2.45% | 8,893,177 |
| Jun 29, 2026 | $4.75 | $5.02 | $4.63 | $4.90 | +2.94% | 13,939,669 |
| Jun 22, 2026 | $4.75 | $5.95 | $4.61 | $4.76 | -0.21% | 22,493,309 |
| Jun 15, 2026 | $5.13 | $5.17 | $4.57 | $4.77 | -5.73% | 10,684,346 |
| Jun 8, 2026 | $5.37 | $5.39 | $5.05 | $5.06 | -5.77% | 8,891,081 |
| Jun 1, 2026 | $5.32 | $5.43 | $4.94 | $5.37 | +0.19% | 13,108,505 |
| May 26, 2026 | $5.53 | $5.61 | $5.29 | $5.36 | -2.01% | 7,165,294 |
| May 18, 2026 | $5.42 | $5.61 | $5.24 | $5.47 | +0.92% | 7,271,094 |
| May 11, 2026 | $5.73 | $5.76 | $5.25 | $5.42 | -5.74% | 7,634,168 |
| May 4, 2026 | $5.65 | $5.89 | $5.52 | $5.75 | +1.77% | 8,465,793 |
| Apr 27, 2026 | $5.62 | $6.29 | $5.38 | $5.65 | +0.36% | 15,115,828 |
| Apr 20, 2026 | $5.85 | $5.97 | $5.49 | $5.63 | -4.58% | 6,416,191 |
| Apr 13, 2026 | $5.56 | $5.95 | $5.54 | $5.90 | +5.36% | 4,868,276 |
| Apr 6, 2026 | $5.38 | $5.63 | $5.19 | $5.60 | +4.67% | 5,719,924 |
| Mar 30, 2026 | $5.06 | $5.62 | $5.00 | $5.35 | +6.57% | 6,592,693 |
| Mar 23, 2026 | $5.14 | $5.26 | $4.93 | $5.02 | +0.20% | 6,731,640 |
| Mar 16, 2026 | $5.00 | $5.29 | $4.94 | $5.01 | +1.01% | 7,746,618 |
| Mar 9, 2026 | $5.36 | $5.45 | $4.93 | $4.96 | -7.81% | 10,187,320 |
| Mar 2, 2026 | $5.78 | $6.00 | $5.36 | $5.38 | -9.27% | 21,315,998 |
| Feb 23, 2026 | $6.10 | $6.25 | $5.90 | $5.93 | -3.26% | 7,805,435 |
| Feb 17, 2026 | $6.05 | $6.33 | $5.51 | $6.13 | +2.34% | 12,653,405 |
| Feb 9, 2026 | $5.90 | $6.31 | $5.83 | $5.99 | +1.87% | 9,739,648 |
| Feb 2, 2026 | $5.70 | $5.90 | $5.59 | $5.88 | +2.44% | 8,553,352 |
| Jan 26, 2026 | $5.88 | $5.93 | $5.55 | $5.74 | -2.88% | 11,472,128 |
| Jan 20, 2026 | $6.94 | $6.94 | $5.86 | $5.91 | -15.33% | 14,097,375 |
| Jan 12, 2026 | $7.43 | $7.73 | $6.97 | $6.98 | -5.80% | 7,852,955 |
| Jan 5, 2026 | $7.25 | $8.00 | $7.16 | $7.41 | +2.77% | 10,182,280 |
| Dec 29, 2025 | $7.18 | $7.25 | $6.87 | $7.21 | +0.14% | 6,242,904 |
| Dec 22, 2025 | $6.91 | $7.35 | $6.74 | $7.20 | +4.65% | 13,406,965 |
| Dec 15, 2025 | $6.90 | $7.07 | $6.70 | $6.88 | -0.58% | 8,098,246 |
| Dec 8, 2025 | $7.00 | $7.20 | $6.66 | $6.92 | -0.14% | 11,880,142 |
| Dec 1, 2025 | $6.60 | $7.55 | $6.53 | $6.93 | +9.13% | 21,347,199 |
| Nov 24, 2025 | $6.03 | $6.38 | $5.97 | $6.35 | +5.31% | 13,717,001 |
| Nov 17, 2025 | $6.19 | $6.34 | $5.91 | $6.03 | -3.98% | 7,786,109 |
| Nov 10, 2025 | $6.70 | $6.97 | $6.25 | $6.28 | -5.56% | 16,514,538 |
| Nov 3, 2025 | $6.97 | $7.11 | $6.56 | $6.65 | -5.27% | 14,326,687 |
| Oct 27, 2025 | $6.23 | $7.18 | $5.88 | $7.02 | +13.23% | 17,147,623 |
| Oct 20, 2025 | $6.08 | $6.45 | $6.04 | $6.20 | +2.48% | 10,585,151 |
| Oct 13, 2025 | $6.12 | $6.19 | $5.89 | $6.05 | 0.00% | 5,309,740 |
| Oct 6, 2025 | $6.69 | $6.69 | $5.90 | $6.05 | -9.43% | 7,172,081 |
| Sep 29, 2025 | $6.49 | $6.81 | $6.40 | $6.68 | +3.09% | 7,689,814 |
| Sep 22, 2025 | $6.73 | $6.90 | $6.40 | $6.48 | -3.71% | 7,134,370 |
| Sep 15, 2025 | $7.29 | $7.30 | $6.72 | $6.73 | -7.30% | 12,168,388 |
| Sep 8, 2025 | $7.31 | $7.37 | $7.11 | $7.26 | -1.22% | 8,038,344 |
| Sep 2, 2025 | $7.35 | $7.74 | $7.12 | $7.35 | -0.94% | 10,617,913 |
| Aug 25, 2025 | $7.47 | $7.55 | $7.02 | $7.42 | -0.93% | 10,169,713 |
| Aug 18, 2025 | $8.20 | $8.44 | $7.45 | $7.49 | -10.19% | 12,403,307 |
| Aug 11, 2025 | $5.75 | $8.69 | $5.75 | $8.34 | +45.04% | 61,884,884 |
| Aug 4, 2025 | $5.71 | $6.11 | $5.65 | $5.75 | +0.70% | 6,758,302 |
| Jul 28, 2025 | $6.80 | $7.10 | $5.50 | $5.71 | -15.66% | 10,560,278 |
| Jul 21, 2025 | $6.32 | $6.90 | $6.29 | $6.77 | +7.29% | 5,426,159 |
| Jul 14, 2025 | $6.37 | $6.53 | $6.23 | $6.31 | -1.71% | 5,474,010 |
| Jul 7, 2025 | $6.98 | $7.08 | $6.40 | $6.42 | -9.07% | 7,692,456 |
| Jun 30, 2025 | $6.50 | $7.24 | $6.40 | $7.06 | +9.29% | 8,788,277 |
| Jun 23, 2025 | $6.10 | $6.81 | $5.93 | $6.46 | +4.53% | 11,866,951 |
| Jun 16, 2025 | $6.04 | $6.31 | $5.68 | $6.18 | +3.34% | 14,789,126 |
| Jun 9, 2025 | $4.82 | $6.04 | $4.76 | $5.98 | +25.63% | 24,183,844 |
| Jun 2, 2025 | $4.52 | $4.80 | $4.41 | $4.76 | +5.08% | 6,296,977 |
| May 26, 2025 | $4.42 | $4.69 | $4.41 | $4.53 | +1.80% | 4,729,343 |
| May 19, 2025 | $4.66 | $4.79 | $4.41 | $4.45 | -4.71% | 5,068,706 |
| May 12, 2025 | $4.73 | $4.95 | $4.47 | $4.67 | +1.74% | 8,261,562 |
| May 5, 2025 | $5.37 | $5.39 | $4.52 | $4.59 | -15.31% | 11,335,576 |
| Apr 28, 2025 | $5.46 | $5.60 | $5.00 | $5.42 | -0.37% | 10,274,284 |
| Apr 21, 2025 | $5.08 | $5.48 | $4.59 | $5.44 | +6.67% | 12,280,039 |
| Apr 14, 2025 | $4.46 | $5.27 | $4.28 | $5.10 | +18.06% | 17,338,567 |
| Apr 7, 2025 | $5.13 | $5.45 | $4.25 | $4.32 | -18.95% | 21,085,343 |
| Mar 31, 2025 | $6.44 | $6.52 | $5.10 | $5.33 | -17.75% | 9,959,977 |
| Mar 24, 2025 | $7.18 | $7.45 | $6.45 | $6.48 | -9.50% | 9,666,981 |
| Mar 17, 2025 | $7.15 | $7.22 | $6.91 | $7.16 | +0.14% | 7,909,266 |
| Mar 10, 2025 | $7.09 | $7.30 | $6.67 | $7.15 | 0.00% | 6,184,029 |
| Mar 3, 2025 | $7.42 | $7.48 | $6.94 | $7.15 | -3.90% | 6,112,833 |
| Feb 24, 2025 | $7.27 | $7.89 | $7.05 | $7.44 | +1.78% | 9,747,293 |
| Feb 18, 2025 | $6.19 | $7.49 | $6.13 | $7.31 | +18.67% | 19,599,923 |
| Feb 10, 2025 | $6.43 | $6.45 | $6.12 | $6.16 | -4.50% | 14,624,188 |
| Feb 3, 2025 | $7.24 | $7.47 | $6.25 | $6.45 | -13.19% | 15,819,589 |
| Jan 27, 2025 | $7.73 | $8.01 | $7.26 | $7.43 | -3.76% | 13,753,208 |
| Jan 21, 2025 | $7.50 | $8.02 | $7.31 | $7.72 | +3.76% | 33,515,144 |
| Jan 13, 2025 | $7.80 | $7.80 | $7.30 | $7.44 | -5.58% | 12,393,841 |
| Jan 6, 2025 | $7.89 | $8.03 | $7.72 | $7.88 | +1.03% | 4,185,178 |
| Dec 30, 2024 | $7.58 | $8.28 | $7.48 | $7.80 | +1.96% | 5,957,982 |
| Dec 23, 2024 | $7.41 | $7.77 | $7.40 | $7.65 | +2.41% | 3,410,413 |
| Dec 16, 2024 | $7.78 | $7.83 | $7.33 | $7.47 | -4.35% | 5,234,621 |
| Dec 9, 2024 | $8.16 | $8.52 | $7.42 | $7.81 | -4.17% | 9,841,137 |
| Dec 2, 2024 | $8.35 | $8.39 | $7.70 | $8.15 | -2.63% | 5,661,651 |
| Nov 25, 2024 | $8.03 | $8.50 | $7.74 | $8.37 | +5.02% | 6,457,907 |
| Nov 18, 2024 | $8.40 | $8.51 | $7.96 | $7.97 | -6.01% | 5,392,055 |
| Nov 11, 2024 | $9.38 | $9.49 | $8.47 | $8.48 | -9.21% | 6,671,166 |
| Nov 4, 2024 | $9.73 | $9.85 | $9.17 | $9.34 | -4.50% | 12,880,058 |
| Oct 28, 2024 | $8.06 | $9.80 | $8.05 | $9.78 | +21.64% | 15,283,798 |
| Oct 21, 2024 | $8.12 | $8.35 | $7.99 | $8.04 | -1.47% | 5,117,305 |
| Oct 14, 2024 | $8.37 | $8.51 | $8.07 | $8.16 | +2.64% | 10,389,869 |
| Oct 7, 2024 | $8.30 | $8.33 | $7.85 | $7.95 | -4.45% | 5,994,830 |
| Sep 30, 2024 | $8.26 | $8.49 | $7.99 | $8.32 | +0.73% | 7,085,959 |
| Sep 23, 2024 | $8.03 | $8.28 | $7.82 | $8.26 | +2.86% | 8,992,520 |
| Sep 16, 2024 | $6.79 | $8.34 | $6.59 | $8.03 | +27.06% | 24,627,529 |
| Sep 9, 2024 | $6.25 | $6.45 | $6.03 | $6.32 | +1.77% | 8,211,348 |
| Sep 3, 2024 | $5.88 | $6.33 | $5.84 | $6.21 | +4.72% | 15,757,234 |
| Aug 26, 2024 | $5.91 | $6.05 | $5.83 | $5.93 | +1.02% | 13,981,850 |
| Aug 19, 2024 | $5.75 | $5.94 | $5.72 | $5.87 | +2.44% | 4,175,309 |
| Aug 12, 2024 | $5.42 | $5.88 | $5.35 | $5.73 | +5.72% | 4,782,565 |
| Aug 5, 2024 | $5.39 | $5.58 | $4.99 | $5.42 | -3.73% | 14,159,152 |
| Jul 29, 2024 | $6.04 | $6.45 | $5.18 | $5.63 | -6.01% | 17,498,416 |
| Jul 22, 2024 | $7.65 | $7.72 | $3.96 | $5.99 | -21.18% | 80,746,963 |
| Jul 15, 2024 | $7.40 | $7.68 | $7.26 | $7.60 | +2.43% | 16,628,941 |
| Jul 8, 2024 | $7.26 | $7.62 | $7.07 | $7.42 | +2.63% | 19,396,738 |
| Jul 1, 2024 | $6.98 | $7.27 | $6.93 | $7.23 | +3.73% | 7,988,409 |
| Jun 24, 2024 | $6.85 | $7.00 | $6.60 | $6.97 | +2.50% | 13,148,936 |
| Jun 17, 2024 | $6.29 | $6.83 | $6.20 | $6.80 | +7.59% | 11,506,017 |
| Jun 10, 2024 | $6.21 | $6.46 | $6.05 | $6.32 | +0.80% | 9,616,709 |
| Jun 3, 2024 | $6.56 | $6.61 | $6.16 | $6.27 | -4.42% | 7,774,392 |
| May 28, 2024 | $6.30 | $6.57 | $6.09 | $6.56 | +3.14% | 8,863,658 |
| May 20, 2024 | $6.78 | $6.82 | $6.26 | $6.36 | -6.06% | 12,720,127 |
| May 13, 2024 | $6.95 | $7.30 | $6.72 | $6.77 | -1.60% | 13,318,920 |
| May 6, 2024 | $7.87 | $8.08 | $6.81 | $6.88 | -12.02% | 24,120,534 |
| Apr 29, 2024 | $8.76 | $9.01 | $7.74 | $7.82 | -10.22% | 16,717,149 |
| Apr 22, 2024 | $8.76 | $8.82 | $8.42 | $8.71 | +0.23% | 13,253,800 |
| Apr 15, 2024 | $8.80 | $8.98 | $8.43 | $8.69 | -0.80% | 13,015,297 |
| Apr 8, 2024 | $10.45 | $10.46 | $8.36 | $8.76 | -15.85% | 33,286,344 |
| Apr 1, 2024 | $10.59 | $11.46 | $9.95 | $10.41 | -1.89% | 19,172,529 |
| Mar 25, 2024 | $9.64 | $10.80 | $9.47 | $10.61 | +10.98% | 15,433,322 |
| Mar 18, 2024 | $9.29 | $9.63 | $9.16 | $9.56 | +3.91% | 6,914,481 |
| Mar 11, 2024 | $9.21 | $9.43 | $9.04 | $9.20 | -0.33% | 5,647,022 |
| Mar 4, 2024 | $9.79 | $9.88 | $9.13 | $9.23 | -6.67% | 10,571,606 |
| Feb 26, 2024 | $9.18 | $9.90 | $8.83 | $9.89 | +7.73% | 19,047,048 |
| Feb 20, 2024 | $8.49 | $9.48 | $8.40 | $9.18 | +7.87% | 16,762,183 |
| Feb 12, 2024 | $8.23 | $8.62 | $8.10 | $8.51 | +3.65% | 8,164,240 |
| Feb 5, 2024 | $7.87 | $8.30 | $7.68 | $8.21 | +3.66% | 7,544,174 |
| Jan 29, 2024 | $8.22 | $8.43 | $7.77 | $7.92 | -3.18% | 9,549,812 |
| Jan 22, 2024 | $8.19 | $8.36 | $7.94 | $8.18 | +0.37% | 8,873,312 |
| Jan 16, 2024 | $8.43 | $8.57 | $7.95 | $8.15 | -4.45% | 13,471,405 |
| Jan 8, 2024 | $8.20 | $8.95 | $8.08 | $8.53 | +4.02% | 17,692,664 |
| Jan 2, 2024 | $7.93 | $8.26 | $7.56 | $8.20 | +2.24% | 7,065,951 |
| Dec 26, 2023 | $7.43 | $8.10 | $7.41 | $8.02 | +7.65% | 8,337,844 |
| Dec 18, 2023 | $7.28 | $7.60 | $7.23 | $7.45 | +2.34% | 9,632,904 |
| Dec 11, 2023 | $7.28 | $7.80 | $7.03 | $7.28 | -0.27% | 9,025,671 |
| Dec 4, 2023 | $7.30 | $7.55 | $7.03 | $7.30 | -0.82% | 8,460,194 |
| Nov 27, 2023 | $6.88 | $7.38 | $6.69 | $7.36 | +6.20% | 7,121,321 |
| Nov 20, 2023 | $6.90 | $7.24 | $6.79 | $6.93 | +0.43% | 5,397,241 |
| Nov 13, 2023 | $6.71 | $7.11 | $6.53 | $6.90 | +1.32% | 11,008,587 |
| Nov 6, 2023 | $7.61 | $7.65 | $6.70 | $6.81 | -10.04% | 9,056,040 |
| Oct 30, 2023 | $6.65 | $7.70 | $6.54 | $7.57 | +15.22% | 23,464,287 |
| Oct 23, 2023 | $7.25 | $7.29 | $6.53 | $6.57 | -10.25% | 9,082,231 |
| Oct 16, 2023 | $7.13 | $7.96 | $7.09 | $7.32 | +2.52% | 14,546,812 |
| Oct 9, 2023 | $8.00 | $8.02 | $7.08 | $7.14 | -11.96% | 16,752,675 |
| Oct 2, 2023 | $8.24 | $8.28 | $7.85 | $8.11 | -1.34% | 11,791,735 |
| Sep 25, 2023 | $8.19 | $8.43 | $8.00 | $8.22 | 0.00% | 7,999,717 |
| Sep 18, 2023 | $8.43 | $8.72 | $7.56 | $8.22 | -3.52% | 34,550,508 |
| Sep 11, 2023 | $8.73 | $8.79 | $8.44 | $8.52 | -1.39% | 10,886,018 |
| Sep 5, 2023 | $8.36 | $8.68 | $8.20 | $8.64 | +2.13% | 10,029,885 |
| Aug 28, 2023 | $8.27 | $8.61 | $8.17 | $8.46 | +2.67% | 15,528,733 |
| Aug 21, 2023 | $8.37 | $8.53 | $7.93 | $8.24 | -1.32% | 15,274,323 |
| Aug 14, 2023 | $8.33 | $8.54 | $8.13 | $8.35 | -0.71% | 10,890,640 |
| Aug 7, 2023 | $9.16 | $9.40 | $8.26 | $8.41 | -7.17% | 14,226,464 |
| Jul 31, 2023 | $9.56 | $10.15 | $8.96 | $9.06 | -5.43% | 17,672,965 |
| Jul 24, 2023 | $9.48 | $9.72 | $9.28 | $9.58 | -0.10% | 7,805,564 |
| Jul 17, 2023 | $8.40 | $9.76 | $8.30 | $9.59 | +13.76% | 16,179,693 |
| Jul 10, 2023 | $8.34 | $8.93 | $8.29 | $8.43 | +1.08% | 9,748,525 |
| Jul 3, 2023 | $8.01 | $8.59 | $7.45 | $8.34 | +4.25% | 11,151,328 |
| Jun 26, 2023 | $7.16 | $8.22 | $7.13 | $8.00 | +11.27% | 7,812,166 |
| Jun 20, 2023 | $7.22 | $7.49 | $7.10 | $7.19 | -2.18% | 6,542,067 |
| Jun 12, 2023 | $7.19 | $7.55 | $7.16 | $7.35 | +2.23% | 9,934,060 |
| Jun 5, 2023 | $8.13 | $8.20 | $6.82 | $7.19 | -12.64% | 29,219,169 |
| May 30, 2023 | $8.10 | $8.38 | $7.99 | $8.23 | +1.11% | 8,449,981 |
| May 22, 2023 | $8.46 | $8.97 | $7.97 | $8.14 | -1.93% | 22,679,400 |
| May 15, 2023 | $5.71 | $8.95 | $5.71 | $8.30 | +45.10% | 57,344,283 |
| May 8, 2023 | $5.89 | $6.04 | $5.57 | $5.72 | -1.89% | 15,160,331 |
| May 1, 2023 | $7.38 | $7.65 | $5.70 | $5.83 | -20.90% | 24,405,671 |
| Apr 24, 2023 | $7.70 | $7.71 | $6.93 | $7.37 | -4.29% | 9,578,769 |
| Apr 17, 2023 | $7.49 | $7.79 | $7.37 | $7.70 | +2.80% | 9,127,603 |
| Apr 10, 2023 | $7.30 | $7.74 | $7.25 | $7.49 | +2.18% | 13,255,744 |
| Apr 3, 2023 | $8.09 | $8.11 | $7.31 | $7.33 | -9.51% | 9,391,136 |
| Mar 27, 2023 | $7.34 | $8.11 | $7.25 | $8.10 | +12.03% | 9,871,698 |
| Mar 20, 2023 | $7.59 | $8.04 | $7.02 | $7.23 | -4.87% | 13,786,391 |
| Mar 13, 2023 | $8.00 | $8.22 | $7.39 | $7.60 | -5.35% | 15,416,151 |
| Mar 6, 2023 | $9.17 | $9.18 | $7.87 | $8.03 | -12.34% | 14,530,070 |
| Feb 27, 2023 | $9.57 | $9.61 | $8.88 | $9.16 | -4.28% | 27,575,510 |
| Feb 21, 2023 | $9.46 | $10.23 | $8.56 | $9.57 | +0.63% | 53,788,590 |
| Feb 13, 2023 | $7.20 | $9.71 | $7.07 | $9.51 | +32.82% | 57,808,258 |
| Feb 6, 2023 | $7.76 | $7.96 | $7.08 | $7.16 | -8.91% | 15,746,406 |
| Jan 30, 2023 | $8.31 | $8.31 | $7.52 | $7.86 | -6.21% | 18,020,919 |
| Jan 23, 2023 | $8.21 | $8.82 | $8.07 | $8.38 | +2.82% | 23,279,955 |
| Jan 17, 2023 | $7.48 | $8.15 | $7.42 | $8.15 | +8.67% | 23,227,278 |
| Jan 9, 2023 | $7.57 | $7.78 | $7.15 | $7.50 | +0.40% | 21,051,956 |
| Jan 3, 2023 | $6.31 | $7.56 | $6.22 | $7.47 | +18.95% | 16,153,158 |
| Dec 27, 2022 | $6.22 | $6.45 | $5.99 | $6.28 | -0.79% | 14,244,348 |
| Dec 19, 2022 | $7.08 | $7.15 | $6.18 | $6.33 | -11.22% | 39,943,661 |
| Dec 12, 2022 | $7.58 | $8.07 | $6.96 | $7.13 | -6.55% | 27,404,936 |
| Dec 5, 2022 | $7.88 | $7.92 | $7.13 | $7.63 | -3.78% | 20,397,460 |
| Nov 28, 2022 | $6.82 | $8.02 | $6.67 | $7.93 | +14.93% | 37,360,778 |
| Nov 21, 2022 | $7.39 | $7.44 | $6.61 | $6.90 | -8.85% | 28,494,811 |
| Nov 14, 2022 | $7.46 | $8.25 | $6.69 | $7.57 | +1.47% | 30,523,906 |
| Nov 7, 2022 | $7.05 | $7.60 | $6.52 | $7.46 | +6.27% | 20,575,569 |
| Oct 31, 2022 | $6.58 | $7.09 | $6.20 | $7.02 | +6.53% | 24,924,275 |
| Oct 24, 2022 | $6.77 | $7.39 | $6.40 | $6.59 | -1.93% | 15,291,529 |
| Oct 17, 2022 | $6.62 | $7.19 | $6.20 | $6.72 | +4.19% | 18,552,192 |
| Oct 10, 2022 | $6.75 | $6.97 | $6.18 | $6.45 | -5.29% | 20,337,294 |
| Oct 3, 2022 | $6.96 | $7.67 | $6.70 | $6.81 | -1.16% | 21,023,535 |
| Sep 26, 2022 | $7.00 | $7.72 | $6.79 | $6.89 | -2.13% | 32,582,124 |
| Sep 19, 2022 | $7.33 | $7.50 | $6.66 | $7.04 | -4.61% | 36,255,433 |
| Sep 12, 2022 | $7.35 | $8.25 | $6.82 | $7.38 | -0.27% | 55,638,134 |
| Sep 6, 2022 | $6.48 | $7.69 | $5.86 | $7.40 | +14.73% | 65,495,853 |
| Aug 29, 2022 | $5.06 | $6.75 | $4.99 | $6.45 | +24.52% | 62,980,788 |
| Aug 22, 2022 | $5.60 | $5.66 | $5.16 | $5.18 | -4.95% | 28,207,936 |
| Aug 15, 2022 | $5.99 | $6.48 | $5.42 | $5.45 | -9.32% | 24,944,801 |
| Aug 8, 2022 | $5.61 | $6.64 | $5.07 | $6.01 | +7.51% | 52,084,865 |
| Aug 1, 2022 | $4.62 | $5.68 | $4.43 | $5.59 | +21.00% | 61,534,364 |
| Jul 25, 2022 | $8.77 | $9.12 | $4.00 | $4.62 | -47.32% | 84,622,938 |
| Jul 18, 2022 | $8.85 | $9.34 | $8.58 | $8.77 | +0.80% | 23,369,132 |
| Jul 11, 2022 | $8.60 | $9.02 | $8.35 | $8.70 | -0.46% | 19,024,590 |
| Jul 5, 2022 | $8.39 | $9.22 | $8.25 | $8.74 | +2.46% | 18,998,019 |
| Jun 27, 2022 | $8.73 | $9.25 | $8.02 | $8.53 | -2.51% | 26,626,974 |
| Jun 21, 2022 | $7.46 | $8.76 | $6.88 | $8.75 | +18.89% | 33,103,083 |
| Jun 13, 2022 | $7.86 | $7.96 | $7.15 | $7.36 | -8.34% | 27,658,897 |
| Jun 6, 2022 | $9.18 | $9.29 | $7.92 | $8.03 | -11.95% | 28,837,060 |
| May 31, 2022 | $9.86 | $9.92 | $9.07 | $9.12 | -7.60% | 21,809,643 |
| May 23, 2022 | $10.04 | $10.15 | $9.13 | $9.87 | -0.60% | 28,384,403 |
| May 16, 2022 | $10.77 | $11.34 | $9.52 | $9.93 | -8.39% | 46,259,517 |
| May 9, 2022 | $15.68 | $15.93 | $7.80 | $10.84 | -32.42% | 100,049,605 |
| May 2, 2022 | $19.06 | $19.32 | $15.86 | $16.04 | -15.62% | 57,054,351 |
| Apr 25, 2022 | $21.44 | $21.52 | $18.20 | $19.01 | -12.28% | 39,842,367 |
| Apr 18, 2022 | $22.07 | $23.18 | $20.93 | $21.67 | -2.26% | 23,041,916 |
| Apr 11, 2022 | $23.21 | $23.26 | $21.92 | $22.17 | -5.18% | 13,008,209 |
| Apr 4, 2022 | $23.03 | $23.97 | $22.64 | $23.38 | +1.48% | 10,749,355 |
| Mar 28, 2022 | $22.74 | $23.58 | $21.93 | $23.04 | +0.96% | 13,788,986 |
| Mar 21, 2022 | $24.16 | $24.24 | $22.40 | $22.82 | -5.70% | 18,681,465 |
| Mar 14, 2022 | $22.43 | $24.26 | $21.85 | $24.20 | +8.42% | 20,696,822 |
| Mar 7, 2022 | $22.87 | $23.09 | $20.71 | $22.32 | -2.36% | 17,567,563 |
| Feb 28, 2022 | $24.00 | $24.38 | $22.52 | $22.86 | -6.12% | 12,724,179 |
| Feb 22, 2022 | $23.73 | $24.59 | $21.42 | $24.35 | +1.76% | 26,923,980 |
| Feb 14, 2022 | $25.01 | $25.83 | $23.91 | $23.93 | -4.78% | 11,496,283 |
| Feb 7, 2022 | $24.50 | $26.39 | $24.06 | $25.13 | +2.49% | 15,729,992 |
| Jan 31, 2022 | $24.06 | $25.23 | $23.81 | $24.52 | +1.57% | 18,852,829 |
| Jan 24, 2022 | $24.62 | $24.85 | $22.30 | $24.14 | -3.67% | 24,706,722 |
| Jan 18, 2022 | $26.62 | $27.23 | $24.62 | $25.06 | -7.46% | 23,191,688 |
| Jan 10, 2022 | $26.99 | $27.90 | $25.90 | $27.08 | +0.22% | 28,945,848 |
| Jan 3, 2022 | $27.94 | $28.08 | $26.26 | $27.02 | -2.14% | 20,817,389 |
| Dec 27, 2021 | $27.98 | $28.35 | $27.41 | $27.61 | -1.36% | 8,515,371 |
| Dec 20, 2021 | $24.52 | $28.19 | $24.25 | $27.99 | +12.64% | 21,961,114 |
| Dec 13, 2021 | $24.30 | $25.41 | $23.94 | $24.85 | +1.93% | 18,219,841 |
| Dec 6, 2021 | $23.91 | $25.51 | $23.65 | $24.38 | +2.74% | 9,388,753 |
| Nov 29, 2021 | $25.51 | $25.57 | $22.99 | $23.73 | -6.02% | 16,348,239 |
| Nov 22, 2021 | $26.03 | $26.23 | $24.75 | $25.25 | -2.92% | 11,687,961 |
| Nov 15, 2021 | $26.59 | $27.02 | $25.75 | $26.01 | -1.63% | 9,777,117 |
| Nov 8, 2021 | $28.00 | $28.47 | $26.44 | $26.44 | -5.50% | 8,744,511 |
| Nov 1, 2021 | $28.25 | $29.12 | $25.66 | $27.98 | -0.36% | 25,937,946 |
| Oct 25, 2021 | $28.75 | $29.31 | $27.42 | $28.08 | -2.23% | 9,670,620 |
| Oct 18, 2021 | $28.23 | $28.93 | $27.77 | $28.72 | +0.81% | 4,823,634 |
| Oct 11, 2021 | $27.85 | $28.80 | $27.62 | $28.49 | +2.30% | 4,376,822 |
| Oct 4, 2021 | $28.59 | $28.59 | $27.32 | $27.85 | -2.62% | 6,035,664 |
| Sep 27, 2021 | $28.89 | $29.07 | $27.57 | $28.60 | -0.90% | 5,947,159 |
| Sep 20, 2021 | $26.64 | $29.59 | $25.82 | $28.86 | +5.83% | 15,452,003 |
| Sep 13, 2021 | $28.69 | $29.34 | $27.09 | $27.27 | -4.15% | 11,658,689 |
| Sep 7, 2021 | $29.10 | $29.39 | $28.13 | $28.45 | -3.00% | 7,088,419 |
| Aug 30, 2021 | $29.00 | $29.59 | $28.65 | $29.33 | +1.31% | 8,742,196 |
| Aug 23, 2021 | $28.26 | $28.99 | $27.92 | $28.95 | +3.54% | 8,922,323 |
| Aug 16, 2021 | $27.40 | $28.72 | $26.72 | $27.96 | +1.45% | 11,960,089 |
| Aug 9, 2021 | $27.05 | $27.68 | $26.47 | $27.56 | +3.34% | 16,110,988 |
| Aug 2, 2021 | $29.59 | $30.01 | $24.91 | $26.67 | -8.82% | 28,420,174 |
| Jul 26, 2021 | $28.51 | $29.93 | $28.04 | $29.25 | +2.27% | 6,228,880 |
| Jul 19, 2021 | $27.11 | $29.09 | $26.72 | $28.60 | +3.59% | 8,799,435 |
| Jul 12, 2021 | $29.27 | $29.88 | $27.53 | $27.61 | -5.70% | 7,324,534 |
| Jul 6, 2021 | $29.85 | $29.86 | $28.17 | $29.28 | -2.04% | 5,727,812 |
| Jun 28, 2021 | $30.03 | $30.30 | $29.08 | $29.89 | -0.03% | 8,756,857 |
| Jun 21, 2021 | $29.25 | $30.19 | $28.91 | $29.90 | +2.01% | 7,776,670 |
| Jun 14, 2021 | $31.84 | $32.08 | $28.97 | $29.31 | -7.89% | 12,646,617 |
| Jun 7, 2021 | $31.32 | $31.98 | $30.70 | $31.82 | +1.56% | 8,845,339 |
| Jun 1, 2021 | $32.02 | $32.54 | $31.23 | $31.33 | -2.58% | 8,051,109 |
| May 24, 2021 | $31.13 | $32.37 | $30.93 | $32.16 | +3.21% | 8,255,043 |
| May 17, 2021 | $29.03 | $31.87 | $28.81 | $31.16 | +7.19% | 14,272,211 |
| May 10, 2021 | $28.19 | $29.13 | $26.77 | $29.07 | +3.53% | 13,941,431 |
| May 3, 2021 | $32.20 | $32.42 | $27.13 | $28.08 | -12.71% | 21,719,130 |
| Apr 26, 2021 | $29.86 | $34.50 | $29.66 | $32.17 | +8.50% | 21,108,727 |
| Apr 19, 2021 | $29.90 | $30.21 | $27.95 | $29.65 | -1.27% | 9,809,204 |
| Apr 12, 2021 | $30.56 | $30.65 | $29.45 | $30.03 | -2.44% | 12,769,296 |
| Apr 5, 2021 | $31.92 | $32.00 | $30.53 | $30.78 | -2.93% | 9,321,238 |
| Mar 29, 2021 | $30.80 | $32.09 | $30.38 | $31.71 | +2.29% | 7,802,463 |
| Mar 22, 2021 | $32.99 | $33.22 | $30.05 | $31.00 | -6.06% | 12,538,925 |
| Mar 15, 2021 | $33.35 | $34.34 | $32.52 | $33.00 | -1.02% | 50,776,087 |
| Mar 8, 2021 | $32.93 | $34.80 | $31.85 | $33.34 | +1.12% | 47,207,591 |
| Mar 1, 2021 | $31.90 | $33.11 | $30.92 | $32.97 | +4.93% | 25,098,071 |
| Feb 22, 2021 | $31.95 | $32.08 | $30.35 | $31.42 | -1.60% | 23,750,193 |
| Feb 16, 2021 | $31.85 | $32.50 | $31.00 | $31.93 | +2.24% | 22,182,836 |
| Feb 8, 2021 | $28.25 | $32.25 | $28.12 | $31.23 | +11.02% | 25,530,846 |
| Feb 1, 2021 | $25.69 | $28.15 | $25.45 | $28.13 | +10.31% | 16,381,597 |
| Jan 25, 2021 | $26.65 | $27.37 | $24.56 | $25.50 | -4.35% | 26,953,152 |
| Jan 19, 2021 | $26.52 | $27.81 | $25.90 | $26.66 | +1.10% | 14,807,328 |
| Jan 11, 2021 | $22.94 | $26.75 | $22.69 | $26.37 | +14.35% | 30,286,095 |
| Jan 4, 2021 | $21.00 | $23.75 | $20.92 | $23.06 | +10.87% | 17,645,215 |
| Dec 28, 2020 | $20.37 | $20.92 | $19.52 | $20.80 | +2.61% | 9,117,470 |
| Dec 21, 2020 | $20.25 | $21.06 | $19.78 | $20.27 | -2.22% | 9,852,543 |
| Dec 14, 2020 | $20.76 | $21.15 | $20.47 | $20.73 | +0.88% | 11,986,004 |
| Dec 7, 2020 | $19.77 | $20.96 | $19.77 | $20.55 | +3.21% | 13,467,385 |
| Nov 30, 2020 | $19.52 | $19.98 | $18.49 | $19.91 | +1.95% | 13,661,931 |
| Nov 23, 2020 | $19.75 | $19.78 | $18.84 | $19.53 | -0.76% | 13,650,823 |
| Nov 16, 2020 | $19.91 | $20.13 | $19.10 | $19.68 | +0.41% | 14,006,363 |
| Nov 9, 2020 | $17.90 | $19.74 | $17.77 | $19.60 | +17.79% | 25,200,843 |
| Nov 2, 2020 | $16.75 | $17.55 | $16.08 | $16.64 | +0.85% | 30,207,865 |
| Oct 26, 2020 | $18.50 | $18.50 | $16.26 | $16.50 | -10.13% | 17,740,389 |
| Oct 19, 2020 | $17.29 | $18.42 | $16.91 | $18.36 | +7.31% | 14,662,647 |
| Oct 12, 2020 | $17.45 | $17.65 | $16.48 | $17.11 | -2.12% | 15,401,484 |
| Oct 5, 2020 | $15.95 | $18.34 | $15.28 | $17.48 | +10.77% | 24,819,038 |
| Sep 28, 2020 | $15.55 | $16.18 | $14.86 | $15.78 | +3.14% | 20,391,512 |
| Sep 21, 2020 | $16.72 | $16.75 | $15.02 | $15.30 | -10.99% | 20,567,730 |
| Sep 14, 2020 | $15.50 | $17.69 | $15.41 | $17.19 | +11.62% | 29,312,311 |
| Sep 8, 2020 | $16.17 | $16.40 | $15.18 | $15.40 | -5.46% | 14,363,243 |
| Aug 31, 2020 | $16.86 | $16.89 | $15.53 | $16.29 | -3.67% | 21,061,114 |
| Aug 24, 2020 | $16.74 | $17.35 | $16.46 | $16.91 | +3.17% | 19,030,289 |
| Aug 17, 2020 | $17.61 | $17.95 | $16.31 | $16.39 | -6.24% | 25,546,598 |
| Aug 10, 2020 | $18.33 | $18.73 | $16.95 | $17.48 | -3.16% | 26,894,241 |
| Aug 3, 2020 | $18.49 | $22.97 | $17.94 | $18.05 | -1.20% | 36,016,297 |
| Jul 27, 2020 | $17.07 | $19.36 | $17.06 | $18.27 | +7.16% | 19,058,078 |
| Jul 20, 2020 | $18.11 | $18.22 | $16.79 | $17.05 | -5.59% | 13,401,724 |
| Jul 13, 2020 | $17.38 | $18.73 | $16.97 | $18.06 | +5.06% | 17,326,450 |
| Jul 6, 2020 | $18.46 | $19.20 | $16.79 | $17.19 | -6.27% | 19,404,743 |
| Jun 29, 2020 | $18.34 | $18.90 | $17.55 | $18.34 | +0.77% | 11,220,959 |
| Jun 22, 2020 | $19.27 | $19.89 | $18.12 | $18.20 | -7.05% | 12,386,520 |
| Jun 15, 2020 | $16.65 | $20.39 | $16.40 | $19.58 | +14.37% | 30,068,483 |
| Jun 8, 2020 | $19.57 | $20.69 | $16.75 | $17.12 | -11.02% | 27,914,394 |
| Jun 1, 2020 | $18.43 | $20.34 | $18.21 | $19.24 | +4.11% | 28,486,540 |
| May 26, 2020 | $18.47 | $18.93 | $17.95 | $18.48 | +4.05% | 24,551,421 |
| May 18, 2020 | $16.19 | $18.68 | $16.17 | $17.76 | +12.83% | 27,747,435 |
| May 11, 2020 | $16.75 | $17.55 | $15.50 | $15.74 | -6.37% | 35,475,524 |
| May 4, 2020 | $16.95 | $17.56 | $15.53 | $16.81 | -2.04% | 45,233,409 |
| Apr 27, 2020 | $17.13 | $18.99 | $16.77 | $17.16 | +1.42% | 24,885,342 |
| Apr 20, 2020 | $16.80 | $17.60 | $16.22 | $16.92 | -2.81% | 27,536,719 |
| Apr 13, 2020 | $18.27 | $18.82 | $16.62 | $17.41 | -3.33% | 20,080,051 |
| Apr 6, 2020 | $13.98 | $18.89 | $13.88 | $18.01 | +35.31% | 29,852,994 |
| Mar 30, 2020 | $14.48 | $16.27 | $12.97 | $13.31 | -8.27% | 25,688,187 |
| Mar 23, 2020 | $13.52 | $16.60 | $12.49 | $14.51 | +6.22% | 30,883,647 |
| Mar 16, 2020 | $15.81 | $16.73 | $11.15 | $13.66 | -27.34% | 42,028,766 |
| Mar 9, 2020 | $19.13 | $19.54 | $15.22 | $18.80 | -10.31% | 38,546,196 |
| Mar 2, 2020 | $22.25 | $24.12 | $20.62 | $20.96 | -5.29% | 32,330,318 |
| Feb 24, 2020 | $25.50 | $26.37 | $21.54 | $22.13 | -16.49% | 34,489,093 |
| Feb 18, 2020 | $27.75 | $28.09 | $25.16 | $26.50 | -4.47% | 28,091,480 |
| Feb 10, 2020 | $27.99 | $28.83 | $27.23 | $27.74 | -1.46% | 15,706,141 |
| Feb 3, 2020 | $27.47 | $29.68 | $27.47 | $28.15 | +2.62% | 11,582,659 |
| Jan 27, 2020 | $27.65 | $29.44 | $27.40 | $27.43 | -3.42% | 13,610,622 |
| Jan 21, 2020 | $30.12 | $30.38 | $28.13 | $28.40 | -6.12% | 13,558,816 |
| Jan 13, 2020 | $27.80 | $30.39 | $27.34 | $30.25 | +9.40% | 19,786,589 |
| Jan 6, 2020 | $29.21 | $29.38 | $27.55 | $27.65 | -6.02% | 15,785,080 |
| Dec 30, 2019 | $29.73 | $30.34 | $29.24 | $29.42 | -0.94% | 10,891,681 |
| Dec 23, 2019 | $30.10 | $30.27 | $29.50 | $29.70 | -1.00% | 5,673,600 |
| Dec 16, 2019 | $30.46 | $30.88 | $28.92 | $30.00 | -3.23% | 19,823,936 |
| Dec 9, 2019 | $29.39 | $31.97 | $28.90 | $31.00 | +6.49% | 33,015,389 |
| Dec 2, 2019 | $28.55 | $29.20 | $27.70 | $29.11 | +3.08% | 18,450,030 |
| Nov 25, 2019 | $27.75 | $28.58 | $27.50 | $28.24 | +2.39% | 12,211,006 |
| Nov 18, 2019 | $28.45 | $28.56 | $27.23 | $27.58 | -3.16% | 15,392,694 |
| Nov 11, 2019 | $26.10 | $28.64 | $25.90 | $28.48 | +8.70% | 20,612,227 |
| Nov 4, 2019 | $26.07 | $26.88 | $25.10 | $26.20 | +1.08% | 26,459,692 |
| Oct 28, 2019 | $23.61 | $26.00 | $23.59 | $25.92 | +10.16% | 22,071,909 |
| Oct 21, 2019 | $22.57 | $24.06 | $22.41 | $23.53 | +4.39% | 15,593,314 |
| Oct 14, 2019 | $20.50 | $22.85 | $20.43 | $22.54 | +9.31% | 27,895,443 |
| Oct 7, 2019 | $19.04 | $21.01 | $18.72 | $20.62 | +7.96% | 16,551,753 |
| Sep 30, 2019 | $21.64 | $21.88 | $18.80 | $19.10 | -11.98% | 26,534,627 |
| Sep 23, 2019 | $22.66 | $22.94 | $21.52 | $21.70 | -5.07% | 15,785,600 |
| Sep 16, 2019 | $23.33 | $23.53 | $22.68 | $22.86 | -1.64% | 13,329,701 |
| Sep 9, 2019 | $22.18 | $24.09 | $21.69 | $23.24 | +4.78% | 18,817,565 |
| Sep 3, 2019 | $21.17 | $22.52 | $21.04 | $22.18 | +3.94% | 9,130,021 |
| Aug 26, 2019 | $21.34 | $21.72 | $20.74 | $21.34 | +0.05% | 10,221,427 |
| Aug 19, 2019 | $21.66 | $22.61 | $21.22 | $21.33 | +0.14% | 12,794,488 |
| Aug 12, 2019 | $22.51 | $22.76 | $20.64 | $21.30 | -5.84% | 13,993,498 |
| Aug 5, 2019 | $22.45 | $24.07 | $21.28 | $22.62 | -5.36% | 27,041,241 |
| Jul 29, 2019 | $24.11 | $24.75 | $23.36 | $23.90 | +0.38% | 14,333,673 |
| Jul 22, 2019 | $23.33 | $23.95 | $23.13 | $23.81 | +2.72% | 9,560,362 |
| Jul 15, 2019 | $23.61 | $23.72 | $22.73 | $23.18 | -1.82% | 10,741,819 |
| Jul 8, 2019 | $25.10 | $25.42 | $23.40 | $23.61 | -6.61% | 14,439,648 |
| Jul 1, 2019 | $25.58 | $25.90 | $24.61 | $25.28 | +0.24% | 13,226,917 |
| Jun 24, 2019 | $23.82 | $25.41 | $23.35 | $25.22 | +5.88% | 25,552,831 |
| Jun 17, 2019 | $21.45 | $24.55 | $21.45 | $23.82 | +10.95% | 18,628,536 |
| Jun 10, 2019 | $21.41 | $22.38 | $21.13 | $21.47 | +1.08% | 13,367,436 |
| Jun 3, 2019 | $20.69 | $21.65 | $20.27 | $21.24 | +2.46% | 17,512,630 |
| May 28, 2019 | $23.64 | $24.10 | $20.46 | $20.73 | -11.86% | 20,975,726 |
| May 20, 2019 | $24.92 | $25.00 | $23.51 | $23.52 | -6.15% | 14,997,307 |
| May 13, 2019 | $24.75 | $25.50 | $24.08 | $25.06 | -1.03% | 18,181,708 |
| May 6, 2019 | $23.38 | $26.79 | $23.26 | $25.32 | +8.02% | 37,894,171 |
| Apr 29, 2019 | $23.80 | $23.96 | $22.56 | $23.44 | -1.51% | 16,876,989 |
| Apr 22, 2019 | $22.82 | $24.06 | $22.65 | $23.80 | +2.90% | 17,500,146 |
| Apr 15, 2019 | $24.80 | $24.96 | $22.68 | $23.13 | -6.62% | 17,258,116 |
| Apr 8, 2019 | $25.11 | $26.77 | $24.67 | $24.77 | -1.39% | 19,898,057 |
| Apr 1, 2019 | $24.90 | $25.32 | $24.67 | $25.12 | +1.70% | 11,466,783 |
| Mar 25, 2019 | $24.58 | $24.88 | $23.92 | $24.70 | +0.04% | 10,476,855 |
| Mar 18, 2019 | $24.02 | $26.34 | $23.94 | $24.69 | +2.96% | 26,321,559 |
| Mar 11, 2019 | $23.40 | $24.30 | $23.27 | $23.98 | +2.61% | 9,601,448 |
| Mar 4, 2019 | $24.43 | $24.70 | $22.79 | $23.37 | -3.55% | 17,247,938 |
| Feb 25, 2019 | $24.03 | $24.46 | $22.88 | $24.23 | +2.02% | 22,764,189 |
| Feb 19, 2019 | $25.45 | $26.17 | $22.45 | $23.75 | -6.68% | 41,733,441 |
| Feb 11, 2019 | $24.58 | $26.00 | $24.56 | $25.45 | +3.96% | 15,815,730 |
| Feb 4, 2019 | $24.58 | $26.14 | $24.04 | $24.48 | -0.65% | 20,948,279 |
| Jan 28, 2019 | $23.58 | $24.97 | $23.45 | $24.64 | +3.57% | 15,745,899 |
| Jan 22, 2019 | $22.81 | $23.97 | $22.52 | $23.79 | +3.03% | 13,696,506 |
| Jan 14, 2019 | $22.23 | $23.30 | $22.06 | $23.09 | +2.08% | 17,118,861 |
| Jan 7, 2019 | $22.29 | $23.57 | $21.87 | $22.62 | +6.45% | 27,188,291 |
| Dec 31, 2018 | $18.92 | $21.84 | $18.26 | $21.25 | +13.09% | 23,377,225 |
| Dec 24, 2018 | $17.75 | $19.24 | $17.20 | $18.79 | +3.75% | 17,635,305 |
| Dec 17, 2018 | $22.57 | $22.93 | $17.73 | $18.11 | -20.81% | 40,278,383 |
| Dec 10, 2018 | $23.50 | $25.27 | $22.27 | $22.87 | -3.34% | 23,147,827 |
| Dec 3, 2018 | $24.80 | $25.77 | $23.38 | $23.66 | -2.83% | 15,872,832 |
| Nov 26, 2018 | $23.50 | $24.42 | $22.62 | $24.35 | +4.69% | 15,631,982 |
| Nov 19, 2018 | $25.02 | $25.25 | $22.16 | $23.26 | -8.17% | 15,988,210 |
| Nov 12, 2018 | $27.08 | $27.27 | $25.06 | $25.33 | -6.88% | 17,770,019 |
| Nov 5, 2018 | $25.09 | $27.72 | $25.00 | $27.20 | +12.54% | 35,364,150 |
| Oct 29, 2018 | $23.09 | $25.03 | $21.38 | $24.17 | +5.78% | 23,235,466 |
| Oct 22, 2018 | $24.28 | $24.60 | $22.29 | $22.85 | -5.81% | 20,366,625 |
| Oct 15, 2018 | $24.83 | $25.99 | $24.20 | $24.26 | -1.62% | 17,796,765 |
| Oct 8, 2018 | $26.85 | $27.59 | $23.73 | $24.66 | -6.31% | 25,356,454 |
| Oct 1, 2018 | $25.95 | $28.45 | $25.82 | $26.32 | +2.53% | 37,451,518 |
| Sep 24, 2018 | $24.98 | $25.88 | $24.33 | $25.67 | +3.01% | 20,670,104 |
| Sep 17, 2018 | $22.29 | $25.35 | $22.07 | $24.92 | +11.50% | 28,511,344 |
| Sep 10, 2018 | $20.70 | $24.13 | $20.48 | $22.35 | +8.28% | 31,385,516 |
| Sep 4, 2018 | $23.10 | $23.10 | $20.38 | $20.64 | -10.69% | 20,810,297 |
| Aug 27, 2018 | $23.08 | $24.09 | $23.00 | $23.11 | +0.78% | 15,692,139 |
| Aug 20, 2018 | $22.00 | $23.55 | $21.82 | $22.93 | +4.75% | 16,343,224 |
| Aug 13, 2018 | $22.08 | $22.08 | $20.56 | $21.89 | +0.18% | 17,806,232 |
| Aug 6, 2018 | $22.99 | $24.86 | $21.77 | $21.85 | -4.17% | 33,505,527 |
| Jul 30, 2018 | $22.44 | $22.99 | $21.49 | $22.80 | +1.29% | 18,124,361 |
| Jul 23, 2018 | $22.60 | $23.03 | $22.26 | $22.51 | -0.35% | 12,780,459 |
| Jul 16, 2018 | $23.70 | $23.70 | $22.26 | $22.59 | -3.46% | 17,238,741 |
| Jul 9, 2018 | $23.05 | $24.43 | $23.02 | $23.40 | +1.92% | 27,952,551 |
| Jul 2, 2018 | $22.90 | $23.41 | $22.76 | $22.96 | -1.20% | 14,056,253 |
| Jun 25, 2018 | $24.08 | $24.22 | $22.56 | $23.24 | -4.24% | 29,589,589 |
| Jun 18, 2018 | $25.16 | $25.50 | $23.03 | $24.27 | -9.64% | 51,597,557 |
| Jun 11, 2018 | $25.81 | $27.79 | $25.72 | $26.86 | +4.15% | 42,067,505 |
| Jun 4, 2018 | $22.17 | $26.09 | $21.73 | $25.79 | +16.80% | 60,046,575 |
| May 29, 2018 | $21.90 | $22.29 | $21.38 | $22.08 | -0.72% | 21,668,419 |
| May 21, 2018 | $22.43 | $22.59 | $21.65 | $22.24 | +0.45% | 23,054,381 |
| May 14, 2018 | $20.85 | $22.31 | $20.66 | $22.14 | +6.19% | 47,549,402 |
| May 7, 2018 | $18.15 | $21.28 | $18.15 | $20.85 | +15.70% | 101,797,447 |
| Apr 30, 2018 | $18.21 | $18.52 | $17.38 | $18.02 | -0.28% | 28,062,771 |
| Apr 23, 2018 | $17.20 | $18.25 | $16.98 | $18.07 | +5.18% | 28,602,851 |
| Apr 16, 2018 | $17.29 | $17.72 | $16.76 | $17.18 | +0.17% | 31,369,614 |
| Apr 9, 2018 | $15.58 | $17.40 | $15.46 | $17.15 | +11.08% | 30,809,259 |
| Apr 2, 2018 | $15.78 | $16.08 | $14.96 | $15.44 | -3.02% | 28,384,169 |
| Mar 26, 2018 | $15.58 | $16.03 | $15.29 | $15.92 | +3.58% | 22,622,952 |
| Mar 19, 2018 | $16.61 | $16.79 | $15.36 | $15.37 | -8.13% | 37,698,002 |
| Mar 12, 2018 | $15.40 | $17.24 | $15.40 | $16.73 | +8.78% | 51,978,571 |
| Mar 5, 2018 | $15.40 | $15.81 | $15.01 | $15.38 | +3.36% | 66,596,960 |
| Feb 26, 2018 | $18.85 | $19.24 | $14.44 | $14.88 | -20.34% | 111,638,332 |
| Feb 20, 2018 | $18.75 | $19.12 | $18.18 | $18.68 | -1.06% | 30,046,600 |
| Feb 12, 2018 | $17.97 | $19.09 | $17.64 | $18.88 | +6.13% | 39,916,743 |
| Feb 5, 2018 | $17.94 | $18.45 | $16.70 | $17.79 | -1.17% | 70,038,220 |
| Jan 29, 2018 | $19.16 | $19.70 | $18.00 | $18.00 | -6.83% | 51,154,416 |
| Jan 22, 2018 | $21.35 | $22.86 | $18.87 | $19.32 | -10.22% | 89,494,331 |
| Jan 16, 2018 | $24.26 | $24.37 | $21.07 | $21.52 | -9.73% | 54,320,910 |
| Jan 8, 2018 | $23.95 | $24.41 | $22.67 | $23.84 | -0.04% | 61,182,920 |
| Jan 2, 2018 | $20.95 | $24.43 | $20.88 | $23.85 | +14.77% | 72,920,530 |
| Dec 26, 2017 | $21.45 | $22.28 | $20.71 | $20.78 | -3.57% | 47,248,320 |
| Dec 18, 2017 | $20.00 | $21.83 | $19.95 | $21.55 | +9.34% | 92,276,090 |
| Dec 11, 2017 | $19.80 | $22.81 | $19.01 | $19.71 | +0.05% | 200,353,050 |
| Dec 4, 2017 | $17.62 | $19.77 | $16.35 | $19.70 | +14.20% | 106,777,820 |
| Nov 27, 2017 | $16.55 | $17.62 | $15.96 | $17.25 | +4.10% | 71,158,712 |
| Nov 20, 2017 | $14.70 | $16.88 | $14.67 | $16.57 | +12.80% | 69,361,394 |
| Nov 13, 2017 | $15.15 | $15.25 | $13.86 | $14.69 | -4.49% | 65,848,197 |
| Nov 6, 2017 | $11.80 | $15.74 | $11.72 | $15.38 | +33.86% | 180,644,560 |
| Oct 30, 2017 | $11.55 | $12.04 | $10.94 | $11.49 | +0.70% | 67,252,706 |
| Oct 23, 2017 | $12.12 | $12.30 | $11.34 | $11.41 | -5.94% | 46,477,731 |
| Oct 16, 2017 | $13.41 | $13.45 | $11.89 | $12.13 | -9.41% | 69,155,596 |
| Oct 9, 2017 | $14.43 | $14.74 | $13.12 | $13.39 | -7.40% | 40,180,897 |
| Oct 2, 2017 | $14.35 | $14.78 | $14.03 | $14.46 | +0.91% | 40,841,905 |
| Sep 25, 2017 | $13.95 | $14.54 | $13.43 | $14.33 | +2.28% | 52,115,154 |
| Sep 18, 2017 | $13.95 | $14.41 | $13.63 | $14.01 | +0.65% | 31,283,219 |
| Sep 11, 2017 | $13.83 | $14.60 | $13.81 | $13.92 | +2.28% | 42,104,006 |
| Sep 5, 2017 | $13.32 | $13.63 | $12.90 | $13.61 | +2.10% | 35,316,513 |
| Aug 28, 2017 | $14.04 | $14.27 | $12.89 | $13.33 | -5.73% | 70,485,795 |
| Aug 21, 2017 | $14.39 | $15.08 | $13.98 | $14.14 | -1.74% | 46,021,705 |
| Aug 14, 2017 | $14.02 | $14.89 | $13.66 | $14.39 | +3.60% | 64,624,269 |
| Aug 7, 2017 | $15.13 | $16.97 | $13.66 | $13.89 | -8.20% | 137,864,040 |
| Jul 31, 2017 | $16.83 | $16.94 | $14.93 | $15.13 | -10.15% | 74,626,621 |
| Jul 24, 2017 | $17.53 | $18.17 | $16.65 | $16.84 | -3.77% | 58,846,586 |
| Jul 17, 2017 | $17.31 | $17.77 | $16.89 | $17.50 | +1.51% | 57,625,345 |
| Jul 10, 2017 | $16.41 | $17.69 | $16.35 | $17.24 | +6.22% | 64,185,380 |
| Jul 3, 2017 | $17.31 | $17.42 | $15.95 | $16.23 | -6.18% | 64,191,934 |
| Jun 26, 2017 | $16.15 | $18.25 | $16.05 | $17.30 | +9.49% | 187,164,680 |
| Jun 19, 2017 | $13.02 | $15.85 | $12.99 | $15.80 | +24.80% | 166,832,440 |
| Jun 12, 2017 | $12.54 | $13.02 | $12.02 | $12.66 | +1.12% | 56,621,749 |
| Jun 5, 2017 | $12.41 | $13.46 | $11.95 | $12.52 | +0.08% | 91,860,130 |
| May 30, 2017 | $12.69 | $12.87 | $11.80 | $12.51 | -2.49% | 67,334,090 |
| May 22, 2017 | $13.56 | $13.83 | $12.62 | $12.83 | -5.10% | 63,739,385 |
| May 15, 2017 | $13.74 | $14.55 | $13.14 | $13.52 | -0.52% | 150,577,110 |
| May 8, 2017 | $10.05 | $14.55 | $9.70 | $13.59 | +34.96% | 347,611,760 |
| May 1, 2017 | $9.41 | $10.58 | $9.36 | $10.07 | +8.86% | 85,762,739 |
| Apr 24, 2017 | $8.56 | $9.56 | $8.31 | $9.25 | +8.70% | 65,490,563 |
| Apr 17, 2017 | $9.50 | $9.57 | $8.36 | $8.51 | -10.23% | 76,712,088 |
| Apr 10, 2017 | $9.64 | $9.88 | $9.43 | $9.48 | -1.15% | 34,466,751 |
| Apr 3, 2017 | $11.02 | $11.07 | $9.44 | $9.59 | -13.06% | 113,267,970 |
| Mar 27, 2017 | $10.69 | $11.43 | $10.66 | $11.03 | +2.60% | 74,559,405 |
| Mar 20, 2017 | $11.12 | $11.14 | $10.35 | $10.75 | -2.54% | 76,833,328 |
| Mar 13, 2017 | $12.41 | $12.55 | $10.50 | $11.03 | -9.89% | 187,781,760 |
| Mar 6, 2017 | $13.16 | $13.28 | $11.36 | $12.24 | -6.28% | 131,664,810 |
| Feb 27, 2017 | $16.06 | $16.95 | $12.90 | $13.06 | -19.28% | 166,106,790 |
| Feb 21, 2017 | $16.28 | $16.82 | $16.10 | $16.18 | +0.87% | 40,703,019 |
| Feb 13, 2017 | $15.19 | $17.14 | $14.88 | $16.04 | +6.65% | 98,347,641 |
| Feb 6, 2017 | $14.25 | $15.24 | $14.12 | $15.04 | +5.77% | 47,433,126 |
| Jan 30, 2017 | $13.45 | $14.91 | $13.16 | $14.22 | +5.57% | 67,803,834 |
| Jan 23, 2017 | $14.70 | $14.75 | $13.42 | $13.47 | -8.55% | 67,584,885 |
| Jan 17, 2017 | $15.30 | $15.67 | $14.71 | $14.73 | -3.91% | 44,073,476 |
| Jan 9, 2017 | $15.40 | $17.55 | $15.11 | $15.33 | +0.26% | 107,276,568 |
| Jan 3, 2017 | $14.69 | $15.91 | $14.36 | $15.29 | +5.30% | 53,580,000 |
| Dec 27, 2016 | $14.17 | $14.67 | $13.81 | $14.52 | +1.18% | 51,354,010 |
| Dec 19, 2016 | $14.23 | $15.07 | $14.10 | $14.35 | +1.77% | 60,432,194 |
| Dec 12, 2016 | $15.50 | $15.60 | $13.00 | $14.10 | -8.80% | 117,557,040 |
| Dec 5, 2016 | $15.51 | $15.89 | $14.24 | $15.46 | +0.06% | 62,796,429 |
| Nov 28, 2016 | $17.05 | $17.65 | $15.18 | $15.45 | -9.12% | 73,407,121 |
| Nov 21, 2016 | $18.03 | $18.65 | $16.76 | $17.00 | -5.29% | 55,325,143 |
| Nov 14, 2016 | $18.23 | $18.71 | $16.60 | $17.95 | – | 116,189,300 |
Seasonality
BHC 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 | 1.5% | 3.5% | -7.8% | -4.6% | -4.0% | 9.0% | -2.5% | -0.1% | 3.9% | 3.1% | 6.1% | 4.6% |
| Months up | 3 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -17.4% | 3.3% | -8.9% | 5.9% | -6.3% | -8.0% | 39.8% | -7.5% | -8.5% | 40.7% | ||
| 2025 | -7.8% | 0.1% | -13.0% | -18.1% | -14.5% | 47.0% | -11.6% | 26.0% | -13.1% | 8.8% | -9.5% | 9.4% |
| 2024 | -2.1% | 19.6% | 13.0% | -17.4% | -25.1% | 6.3% | -13.5% | -1.7% | 37.6% | 12.7% | -9.0% | -3.7% |
| 2023 | 22.6% | 20.9% | -13.0% | -9.0% | 11.4% | -2.6% | 21.4% | -14.1% | -1.4% | -17.0% | 4.7% | 12.3% |
| 2022 | -11.0% | -2.1% | -5.0% | -16.8% | -48.9% | -14.0% | -44.7% | 29.2% | 15.4% | -5.7% | 8.2% | -10.7% |
| 2021 | 22.6% | 23.2% | 1.0% | 1.4% | -0.0% | -8.8% | -0.2% | -0.4% | -4.4% | 0.8% | -15.1% | 15.8% |
| 2020 | -8.3% | -19.3% | -30.0% | 16.9% | 2.0% | -1.0% | -0.1% | -9.0% | -6.5% | 6.2% | 12.5% | 12.0% |
| 2019 | 32.9% | -3.5% | 4.2% | -6.5% | -10.2% | 21.7% | -5.0% | -11.0% | 2.4% | 13.7% | 13.7% | 5.9% |
| 2018 | -10.9% | -11.5% | -2.9% | 13.5% | 21.7% | 5.6% | -6.5% | 6.3% | 11.1% | -10.9% | 6.4% | -24.1% |
| 2017 | -5.1% | 4.4% | -23.3% | -16.1% | 30.3% | 43.6% | -4.9% | -18.5% | 6.8% | -18.4% | 43.3% | 24.1% |