BJ's Wholesale Club Holdings, Inc. (BJ) stock
BJNYSERetail-Variety StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Aug 25, 2026Score 9/3013% above fair value
$107.32+1.91 (+1.81%)
Close on Oct 30, 2026Market cap $13.56BP/E 23.5Yield –
Price history
BJ's Wholesale Club share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$107.32
+1.81% on the day
52-week range
$83.21 – $108.09
-0.7% from the high
Change over 52 weeks
+19.9%
From $89.54 on Oct 30, 2025
Average volume
1.88M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $105.84 | $108.09 | $103.37 | $107.32 | +1.40% | 8,960,114 |
| Oct 19, 2026 | $102.30 | $107.73 | $101.37 | $105.84 | +2.81% | 11,287,988 |
| Oct 12, 2026 | $98.95 | $106.04 | $98.02 | $102.95 | +4.43% | 11,122,154 |
| Oct 5, 2026 | $94.81 | $99.95 | $93.30 | $98.58 | +3.81% | 10,526,495 |
| Sep 28, 2026 | $94.50 | $97.30 | $90.50 | $94.96 | +1.25% | 13,211,379 |
| Sep 21, 2026 | $91.73 | $94.35 | $89.89 | $93.79 | +1.91% | 8,986,708 |
| Sep 14, 2026 | $92.51 | $96.21 | $91.98 | $92.03 | +0.59% | 7,050,765 |
| Sep 8, 2026 | $93.27 | $93.31 | $87.72 | $91.49 | -1.82% | 6,162,530 |
| Aug 31, 2026 | $91.06 | $93.76 | $90.44 | $93.19 | +2.86% | 7,582,637 |
| Aug 24, 2026 | $97.02 | $100.17 | $90.11 | $90.60 | -6.04% | 9,985,400 |
| Aug 17, 2026 | $92.60 | $96.88 | $88.22 | $96.42 | +3.22% | 14,515,477 |
| Aug 10, 2026 | $96.91 | $97.13 | $92.30 | $93.41 | -3.18% | 7,763,563 |
| Aug 3, 2026 | $98.42 | $99.89 | $95.31 | $96.48 | -1.33% | 6,042,429 |
| Jul 27, 2026 | $93.32 | $100.26 | $92.67 | $97.78 | +5.21% | 7,165,609 |
| Jul 20, 2026 | $93.51 | $94.92 | $89.70 | $92.94 | -0.49% | 7,911,105 |
| Jul 13, 2026 | $88.66 | $95.91 | $88.66 | $93.40 | +6.08% | 8,441,766 |
| Jul 6, 2026 | $88.38 | $89.80 | $83.80 | $88.05 | -1.27% | 8,897,642 |
| Jun 29, 2026 | $88.36 | $90.13 | $85.03 | $89.18 | +0.35% | 8,264,716 |
| Jun 22, 2026 | $84.48 | $89.16 | $83.21 | $88.87 | +4.28% | 13,693,092 |
| Jun 15, 2026 | $90.00 | $91.87 | $83.71 | $85.22 | -6.39% | 8,666,668 |
| Jun 8, 2026 | $87.89 | $93.25 | $87.60 | $91.04 | +2.05% | 8,884,667 |
| Jun 1, 2026 | $85.94 | $91.54 | $85.54 | $89.21 | +4.61% | 13,362,129 |
| May 26, 2026 | $86.58 | $86.70 | $83.65 | $85.28 | -1.57% | 13,908,533 |
| May 18, 2026 | $96.24 | $99.16 | $85.13 | $86.64 | -10.09% | 16,317,067 |
| May 11, 2026 | $92.70 | $97.20 | $90.69 | $96.36 | +3.65% | 8,257,152 |
| May 4, 2026 | $93.00 | $95.27 | $91.90 | $92.97 | -0.58% | 8,894,846 |
| Apr 27, 2026 | $93.66 | $94.66 | $90.68 | $93.51 | -0.85% | 8,018,490 |
| Apr 20, 2026 | $93.00 | $97.17 | $92.20 | $94.31 | +2.43% | 7,271,407 |
| Apr 13, 2026 | $93.65 | $93.92 | $90.45 | $92.07 | -0.69% | 9,925,084 |
| Apr 6, 2026 | $97.88 | $98.50 | $89.67 | $92.71 | -5.46% | 10,874,252 |
| Mar 30, 2026 | $99.20 | $100.59 | $92.59 | $98.06 | -1.56% | 8,579,437 |
| Mar 23, 2026 | $96.66 | $101.56 | $95.00 | $99.61 | +2.65% | 9,629,176 |
| Mar 16, 2026 | $98.06 | $98.48 | $93.21 | $97.04 | -0.70% | 10,797,266 |
| Mar 9, 2026 | $95.84 | $99.16 | $92.24 | $97.72 | +0.95% | 9,847,870 |
| Mar 2, 2026 | $97.31 | $101.96 | $91.57 | $96.80 | -2.01% | 12,924,651 |
| Feb 23, 2026 | $96.15 | $100.74 | $95.87 | $98.79 | +2.53% | 7,091,366 |
| Feb 17, 2026 | $103.78 | $105.78 | $95.32 | $96.35 | -6.26% | 6,779,816 |
| Feb 9, 2026 | $100.72 | $103.64 | $96.85 | $102.78 | +2.37% | 7,923,886 |
| Feb 2, 2026 | $92.63 | $101.15 | $91.49 | $100.40 | +8.61% | 11,896,023 |
| Jan 26, 2026 | $98.00 | $98.54 | $89.32 | $92.44 | -5.14% | 11,347,648 |
| Jan 20, 2026 | $93.34 | $97.75 | $91.47 | $97.45 | +4.34% | 6,845,482 |
| Jan 12, 2026 | $90.14 | $97.07 | $90.14 | $93.40 | +3.85% | 8,873,452 |
| Jan 5, 2026 | $91.32 | $94.18 | $87.21 | $89.94 | -2.15% | 9,396,131 |
| Dec 29, 2025 | $93.64 | $93.95 | $89.55 | $91.92 | -2.06% | 5,630,852 |
| Dec 22, 2025 | $94.20 | $95.49 | $92.89 | $93.85 | -0.86% | 3,977,300 |
| Dec 15, 2025 | $92.88 | $95.98 | $91.23 | $94.66 | +1.61% | 12,313,856 |
| Dec 8, 2025 | $90.67 | $94.20 | $89.03 | $93.16 | +2.00% | 9,458,345 |
| Dec 1, 2025 | $89.23 | $93.55 | $88.13 | $91.33 | +2.35% | 11,755,014 |
| Nov 24, 2025 | $91.40 | $91.90 | $87.80 | $89.23 | -2.60% | 10,049,925 |
| Nov 17, 2025 | $93.50 | $95.07 | $86.68 | $91.61 | -2.93% | 19,226,937 |
| Nov 10, 2025 | $90.56 | $95.16 | $90.03 | $94.38 | +3.25% | 7,871,109 |
| Nov 3, 2025 | $87.87 | $92.53 | $87.17 | $91.41 | +3.57% | 9,555,023 |
| Oct 27, 2025 | $91.97 | $93.75 | $87.69 | $88.26 | -3.82% | 8,682,821 |
| Oct 20, 2025 | $93.96 | $95.46 | $90.65 | $91.77 | -2.57% | 7,891,800 |
| Oct 13, 2025 | $89.30 | $95.93 | $89.18 | $94.19 | +4.56% | 10,057,355 |
| Oct 6, 2025 | $92.32 | $92.56 | $88.04 | $90.08 | -2.83% | 13,101,694 |
| Sep 29, 2025 | $93.18 | $93.98 | $89.37 | $92.70 | -0.43% | 12,517,769 |
| Sep 22, 2025 | $96.43 | $96.94 | $91.59 | $93.10 | -3.05% | 11,632,631 |
| Sep 15, 2025 | $98.59 | $100.50 | $95.25 | $96.03 | -2.47% | 11,212,150 |
| Sep 8, 2025 | $97.20 | $99.16 | $96.45 | $98.46 | +1.51% | 8,287,041 |
| Sep 2, 2025 | $98.41 | $98.95 | $95.42 | $97.00 | -0.70% | 10,054,457 |
| Aug 25, 2025 | $97.11 | $97.88 | $94.63 | $97.68 | +0.59% | 13,819,289 |
| Aug 18, 2025 | $103.84 | $107.62 | $96.62 | $97.11 | -5.94% | 18,795,459 |
| Aug 11, 2025 | $108.19 | $108.85 | $101.21 | $103.24 | -4.51% | 12,792,683 |
| Aug 4, 2025 | $108.98 | $110.92 | $105.88 | $108.12 | -1.69% | 8,060,477 |
| Jul 28, 2025 | $104.28 | $110.32 | $103.34 | $109.98 | +5.55% | 9,209,611 |
| Jul 21, 2025 | $104.82 | $106.42 | $102.94 | $104.20 | -0.49% | 7,175,206 |
| Jul 14, 2025 | $106.69 | $108.07 | $103.22 | $104.71 | -1.69% | 6,506,458 |
| Jul 7, 2025 | $109.46 | $110.55 | $104.84 | $106.51 | -2.68% | 7,674,531 |
| Jun 30, 2025 | $113.00 | $113.48 | $105.85 | $109.44 | -4.21% | 9,301,889 |
| Jun 23, 2025 | $111.03 | $115.43 | $110.99 | $114.25 | +3.51% | 8,294,808 |
| Jun 16, 2025 | $110.93 | $111.57 | $108.16 | $110.38 | -0.22% | 5,149,694 |
| Jun 9, 2025 | $111.10 | $111.46 | $107.93 | $110.62 | -0.44% | 6,400,725 |
| Jun 2, 2025 | $112.18 | $113.87 | $108.33 | $111.11 | -1.85% | 9,003,975 |
| May 26, 2025 | $115.83 | $117.00 | $109.75 | $113.21 | -2.81% | 8,323,893 |
| May 19, 2025 | $116.00 | $120.08 | $113.50 | $116.48 | +0.09% | 11,749,373 |
| May 12, 2025 | $114.60 | $116.68 | $106.41 | $116.38 | +1.53% | 12,817,532 |
| May 5, 2025 | $119.29 | $120.33 | $113.13 | $114.63 | -2.35% | 6,984,992 |
| Apr 28, 2025 | $112.49 | $118.80 | $112.49 | $117.39 | +4.82% | 6,953,865 |
| Apr 21, 2025 | $118.81 | $119.00 | $110.81 | $111.99 | -5.45% | 9,454,549 |
| Apr 14, 2025 | $117.87 | $121.10 | $115.56 | $118.45 | +0.93% | 7,150,485 |
| Apr 7, 2025 | $112.43 | $118.81 | $110.50 | $117.36 | +1.69% | 16,818,320 |
| Mar 31, 2025 | $111.72 | $120.43 | $111.54 | $115.41 | +3.13% | 13,712,219 |
| Mar 24, 2025 | $109.85 | $113.27 | $108.75 | $111.91 | +1.56% | 7,433,327 |
| Mar 17, 2025 | $109.33 | $112.91 | $106.71 | $110.19 | +1.03% | 7,714,112 |
| Mar 10, 2025 | $114.68 | $118.40 | $106.46 | $109.07 | -5.57% | 12,435,396 |
| Mar 3, 2025 | $101.71 | $116.00 | $97.64 | $115.50 | +14.06% | 16,275,157 |
| Feb 24, 2025 | $101.46 | $105.94 | $99.24 | $101.26 | -0.23% | 8,680,411 |
| Feb 18, 2025 | $106.26 | $107.30 | $99.54 | $101.49 | -4.21% | 5,571,289 |
| Feb 10, 2025 | $104.49 | $108.00 | $103.49 | $105.95 | +1.46% | 8,105,398 |
| Feb 3, 2025 | $97.79 | $105.97 | $96.62 | $104.43 | +5.43% | 7,465,853 |
| Jan 27, 2025 | $97.36 | $100.23 | $97.19 | $99.05 | +2.06% | 5,513,366 |
| Jan 21, 2025 | $96.01 | $98.42 | $93.86 | $97.05 | +2.10% | 6,470,823 |
| Jan 13, 2025 | $95.94 | $96.99 | $91.43 | $95.05 | -1.57% | 8,200,629 |
| Jan 6, 2025 | $88.30 | $96.99 | $88.30 | $96.57 | +9.74% | 7,199,859 |
| Dec 30, 2024 | $92.00 | $92.00 | $87.47 | $88.00 | -5.16% | 5,439,556 |
| Dec 23, 2024 | $93.32 | $94.61 | $92.54 | $92.79 | -1.05% | 3,046,900 |
| Dec 16, 2024 | $97.15 | $99.14 | $93.00 | $93.77 | -3.87% | 9,496,824 |
| Dec 9, 2024 | $95.60 | $100.74 | $94.25 | $97.54 | +2.03% | 7,991,730 |
| Dec 2, 2024 | $96.28 | $97.49 | $94.80 | $95.60 | -0.73% | 8,240,225 |
| Nov 25, 2024 | $98.49 | $99.91 | $96.30 | $96.30 | -0.45% | 6,532,724 |
| Nov 18, 2024 | $88.06 | $97.53 | $83.92 | $96.74 | +10.85% | 15,075,790 |
| Nov 11, 2024 | $90.52 | $90.70 | $86.92 | $87.27 | -3.34% | 5,673,790 |
| Nov 4, 2024 | $85.64 | $91.28 | $85.58 | $90.29 | +5.43% | 5,298,653 |
| Oct 28, 2024 | $85.06 | $86.05 | $84.27 | $85.64 | +1.15% | 4,165,013 |
| Oct 21, 2024 | $87.98 | $88.17 | $84.46 | $84.67 | -3.58% | 4,526,672 |
| Oct 14, 2024 | $86.80 | $88.08 | $84.66 | $87.81 | +1.20% | 6,583,599 |
| Oct 7, 2024 | $86.50 | $88.79 | $86.21 | $86.77 | +0.31% | 7,979,934 |
| Sep 30, 2024 | $82.01 | $87.62 | $81.84 | $86.50 | +5.46% | 7,164,406 |
| Sep 23, 2024 | $81.15 | $82.72 | $80.47 | $82.02 | +1.27% | 5,440,768 |
| Sep 16, 2024 | $81.57 | $81.63 | $79.55 | $80.99 | -0.59% | 7,079,481 |
| Sep 9, 2024 | $76.70 | $82.49 | $76.52 | $81.47 | +6.04% | 8,426,276 |
| Sep 3, 2024 | $80.06 | $80.51 | $76.33 | $76.83 | -3.91% | 5,975,403 |
| Aug 26, 2024 | $83.57 | $84.08 | $79.21 | $79.96 | -3.39% | 9,949,448 |
| Aug 19, 2024 | $86.68 | $88.97 | $80.13 | $82.77 | -4.48% | 13,135,199 |
| Aug 12, 2024 | $83.72 | $87.54 | $82.05 | $86.65 | +3.70% | 7,761,599 |
| Aug 5, 2024 | $85.03 | $86.36 | $82.82 | $83.56 | -3.79% | 6,599,282 |
| Jul 29, 2024 | $88.05 | $89.15 | $85.70 | $86.85 | -1.26% | 7,355,520 |
| Jul 22, 2024 | $89.29 | $91.53 | $87.47 | $87.96 | -1.46% | 6,394,299 |
| Jul 15, 2024 | $90.00 | $91.82 | $89.14 | $89.26 | -1.25% | 5,825,838 |
| Jul 8, 2024 | $88.07 | $92.37 | $87.30 | $90.39 | +2.75% | 7,061,788 |
| Jul 1, 2024 | $87.94 | $88.62 | $84.36 | $87.97 | +0.15% | 4,725,596 |
| Jun 24, 2024 | $88.32 | $90.36 | $86.65 | $87.84 | -0.73% | 7,968,282 |
| Jun 17, 2024 | $86.89 | $90.43 | $86.51 | $88.49 | +1.96% | 5,722,941 |
| Jun 10, 2024 | $88.48 | $89.40 | $86.75 | $86.79 | -1.87% | 6,921,251 |
| Jun 3, 2024 | $87.20 | $88.95 | $85.76 | $88.44 | +0.42% | 7,087,400 |
| May 28, 2024 | $87.23 | $88.24 | $84.82 | $88.07 | -0.08% | 9,112,944 |
| May 20, 2024 | $79.70 | $88.35 | $79.38 | $88.14 | +10.51% | 12,015,820 |
| May 13, 2024 | $78.23 | $80.52 | $77.00 | $79.76 | +2.15% | 6,700,084 |
| May 6, 2024 | $74.27 | $78.77 | $74.18 | $78.08 | +5.54% | 5,924,848 |
| Apr 29, 2024 | $76.25 | $76.89 | $73.93 | $73.98 | -3.48% | 8,035,105 |
| Apr 22, 2024 | $74.07 | $77.14 | $73.01 | $76.65 | +3.95% | 7,685,845 |
| Apr 15, 2024 | $77.37 | $77.37 | $71.81 | $73.74 | -4.26% | 11,942,177 |
| Apr 8, 2024 | $77.70 | $80.42 | $76.06 | $77.02 | +1.46% | 8,213,212 |
| Apr 1, 2024 | $75.30 | $76.33 | $73.18 | $75.91 | +0.34% | 7,966,868 |
| Mar 25, 2024 | $77.00 | $77.40 | $74.36 | $75.65 | -2.20% | 6,540,162 |
| Mar 18, 2024 | $74.82 | $78.66 | $74.63 | $77.35 | +3.01% | 7,311,451 |
| Mar 11, 2024 | $75.33 | $75.63 | $72.63 | $75.09 | -0.52% | 7,678,347 |
| Mar 4, 2024 | $71.42 | $78.97 | $70.65 | $75.48 | +5.61% | 13,261,764 |
| Feb 26, 2024 | $71.65 | $73.69 | $71.15 | $71.47 | -0.22% | 5,879,773 |
| Feb 20, 2024 | $68.99 | $72.18 | $68.36 | $71.63 | +4.22% | 4,512,504 |
| Feb 12, 2024 | $67.06 | $69.62 | $66.97 | $68.73 | +2.37% | 4,790,254 |
| Feb 5, 2024 | $64.53 | $67.55 | $64.06 | $67.14 | +4.08% | 4,812,015 |
| Jan 29, 2024 | $64.92 | $65.61 | $64.18 | $64.51 | -0.34% | 5,900,534 |
| Jan 22, 2024 | $65.87 | $66.08 | $64.13 | $64.73 | -1.46% | 6,172,756 |
| Jan 16, 2024 | $65.79 | $67.59 | $65.25 | $65.69 | +0.11% | 3,893,164 |
| Jan 8, 2024 | $65.13 | $67.22 | $64.77 | $65.62 | +0.58% | 5,310,126 |
| Jan 2, 2024 | $66.78 | $68.65 | $64.52 | $65.24 | -2.13% | 6,770,126 |
| Dec 26, 2023 | $66.15 | $68.37 | $66.15 | $66.66 | +0.71% | 3,910,350 |
| Dec 18, 2023 | $65.90 | $67.07 | $64.72 | $66.19 | +0.73% | 5,091,244 |
| Dec 11, 2023 | $66.27 | $68.34 | $64.76 | $65.71 | -0.32% | 8,398,474 |
| Dec 4, 2023 | $65.45 | $66.15 | $63.73 | $65.92 | +0.50% | 7,749,475 |
| Nov 27, 2023 | $66.20 | $66.49 | $64.03 | $65.59 | -1.00% | 6,201,016 |
| Nov 20, 2023 | $64.53 | $66.25 | $63.08 | $66.25 | +2.95% | 6,572,084 |
| Nov 13, 2023 | $68.77 | $71.93 | $64.34 | $64.35 | -5.78% | 13,408,669 |
| Nov 6, 2023 | $68.44 | $71.10 | $66.94 | $68.30 | -0.67% | 6,422,395 |
| Oct 30, 2023 | $69.13 | $69.49 | $66.78 | $68.76 | -0.65% | 6,851,359 |
| Oct 23, 2023 | $69.12 | $71.04 | $68.00 | $69.21 | -0.09% | 5,561,635 |
| Oct 16, 2023 | $69.43 | $71.27 | $67.24 | $69.27 | +0.23% | 7,220,208 |
| Oct 9, 2023 | $68.09 | $71.10 | $67.99 | $69.11 | +1.08% | 6,466,131 |
| Oct 2, 2023 | $71.21 | $71.49 | $66.52 | $68.37 | -4.20% | 10,374,913 |
| Sep 25, 2023 | $72.75 | $74.06 | $71.33 | $71.37 | -2.09% | 7,611,097 |
| Sep 18, 2023 | $69.44 | $74.77 | $69.08 | $72.89 | +5.06% | 11,712,378 |
| Sep 11, 2023 | $66.65 | $70.15 | $66.38 | $69.38 | +3.88% | 7,255,058 |
| Sep 5, 2023 | $65.69 | $66.87 | $64.77 | $66.79 | +1.64% | 5,305,036 |
| Aug 28, 2023 | $64.47 | $67.75 | $64.08 | $65.71 | +1.47% | 8,752,796 |
| Aug 21, 2023 | $69.16 | $70.22 | $64.19 | $64.76 | -6.56% | 14,857,695 |
| Aug 14, 2023 | $68.95 | $70.37 | $68.01 | $69.31 | -0.63% | 8,698,172 |
| Aug 7, 2023 | $67.77 | $70.04 | $67.29 | $69.75 | +2.54% | 7,754,619 |
| Jul 31, 2023 | $66.13 | $69.10 | $65.68 | $68.02 | +3.01% | 8,266,494 |
| Jul 24, 2023 | $65.10 | $66.37 | $63.80 | $66.03 | +1.41% | 7,682,563 |
| Jul 17, 2023 | $62.60 | $65.17 | $62.28 | $65.11 | +3.79% | 8,511,872 |
| Jul 10, 2023 | $63.84 | $65.90 | $62.65 | $62.73 | -1.60% | 13,021,602 |
| Jul 3, 2023 | $62.94 | $64.45 | $62.05 | $63.75 | +1.17% | 7,312,801 |
| Jun 26, 2023 | $62.71 | $63.24 | $61.76 | $63.01 | +0.19% | 10,555,068 |
| Jun 20, 2023 | $60.87 | $63.00 | $60.45 | $62.89 | +2.98% | 8,719,535 |
| Jun 12, 2023 | $62.24 | $62.68 | $60.80 | $61.07 | -1.97% | 12,581,036 |
| Jun 5, 2023 | $61.58 | $63.97 | $61.19 | $62.30 | +0.40% | 13,060,672 |
| May 30, 2023 | $61.21 | $63.02 | $60.33 | $62.05 | +0.98% | 13,171,121 |
| May 22, 2023 | $69.90 | $70.39 | $61.24 | $61.45 | -12.38% | 23,054,343 |
| May 15, 2023 | $70.56 | $71.86 | $69.08 | $70.13 | -0.95% | 10,910,704 |
| May 8, 2023 | $74.75 | $75.67 | $69.96 | $70.80 | -5.54% | 8,307,963 |
| May 1, 2023 | $76.30 | $76.82 | $72.54 | $74.95 | -1.86% | 7,267,324 |
| Apr 24, 2023 | $77.16 | $78.30 | $75.83 | $76.37 | -1.47% | 5,222,795 |
| Apr 17, 2023 | $74.10 | $78.61 | $73.43 | $77.51 | +5.14% | 5,913,273 |
| Apr 10, 2023 | $75.07 | $76.73 | $73.61 | $73.72 | -2.28% | 5,255,250 |
| Apr 3, 2023 | $76.12 | $76.98 | $73.83 | $75.44 | -0.83% | 4,696,631 |
| Mar 27, 2023 | $75.70 | $77.02 | $74.51 | $76.07 | +1.18% | 6,483,420 |
| Mar 20, 2023 | $75.40 | $76.37 | $74.31 | $75.18 | +0.08% | 5,865,383 |
| Mar 13, 2023 | $74.43 | $76.16 | $73.31 | $75.12 | +0.45% | 10,717,733 |
| Mar 6, 2023 | $74.11 | $78.88 | $72.83 | $74.78 | +1.11% | 11,517,168 |
| Feb 27, 2023 | $73.64 | $74.27 | $70.53 | $73.96 | +0.67% | 6,056,194 |
| Feb 21, 2023 | $73.78 | $75.70 | $72.76 | $73.47 | -2.05% | 4,077,754 |
| Feb 13, 2023 | $75.39 | $75.94 | $73.71 | $75.01 | +0.16% | 4,546,246 |
| Feb 6, 2023 | $72.87 | $75.10 | $71.90 | $74.89 | +3.33% | 6,457,925 |
| Jan 30, 2023 | $69.86 | $75.54 | $69.60 | $72.48 | +3.99% | 7,103,777 |
| Jan 23, 2023 | $67.93 | $70.34 | $67.52 | $69.70 | +2.61% | 5,433,356 |
| Jan 17, 2023 | $68.57 | $69.48 | $67.00 | $67.93 | -1.62% | 4,294,669 |
| Jan 9, 2023 | $68.99 | $69.84 | $66.52 | $69.05 | +0.33% | 9,410,459 |
| Jan 3, 2023 | $66.35 | $69.84 | $65.75 | $68.82 | +4.02% | 7,752,832 |
| Dec 27, 2022 | $66.51 | $67.42 | $65.52 | $66.16 | -0.88% | 4,728,659 |
| Dec 19, 2022 | $68.62 | $68.73 | $65.06 | $66.75 | -2.38% | 6,824,369 |
| Dec 12, 2022 | $70.68 | $71.50 | $68.10 | $68.38 | -2.70% | 8,348,016 |
| Dec 5, 2022 | $70.38 | $70.63 | $68.56 | $70.28 | -0.75% | 7,640,838 |
| Nov 28, 2022 | $73.20 | $76.15 | $69.50 | $70.81 | -3.66% | 10,266,439 |
| Nov 21, 2022 | $73.04 | $74.28 | $72.00 | $73.50 | +1.11% | 4,885,745 |
| Nov 14, 2022 | $76.74 | $79.38 | $71.46 | $72.69 | -4.52% | 15,021,717 |
| Nov 7, 2022 | $76.67 | $80.41 | $75.51 | $76.13 | -0.73% | 10,001,872 |
| Oct 31, 2022 | $77.50 | $78.83 | $75.23 | $76.69 | -1.44% | 6,422,961 |
| Oct 24, 2022 | $71.65 | $78.40 | $71.01 | $77.81 | +9.28% | 7,026,933 |
| Oct 17, 2022 | $71.09 | $73.37 | $69.85 | $71.20 | +0.24% | 7,569,090 |
| Oct 10, 2022 | $70.56 | $74.58 | $69.66 | $71.03 | +1.17% | 10,053,173 |
| Oct 3, 2022 | $72.76 | $76.37 | $70.02 | $70.21 | -3.57% | 10,812,034 |
| Sep 26, 2022 | $73.07 | $76.80 | $72.65 | $72.81 | -0.41% | 10,550,658 |
| Sep 19, 2022 | $77.65 | $77.95 | $72.41 | $73.11 | -6.81% | 8,353,655 |
| Sep 12, 2022 | $79.17 | $79.69 | $75.69 | $78.45 | -0.58% | 11,062,631 |
| Sep 6, 2022 | $73.48 | $79.47 | $72.58 | $78.91 | +7.55% | 8,161,322 |
| Aug 29, 2022 | $70.65 | $75.49 | $70.16 | $73.37 | +3.27% | 10,277,235 |
| Aug 22, 2022 | $73.25 | $74.05 | $70.77 | $71.05 | -3.70% | 9,239,398 |
| Aug 15, 2022 | $68.85 | $77.47 | $67.88 | $73.78 | +8.04% | 19,813,313 |
| Aug 8, 2022 | $71.09 | $72.40 | $67.85 | $68.29 | -3.13% | 9,018,869 |
| Aug 1, 2022 | $67.99 | $71.16 | $67.78 | $70.50 | +4.14% | 6,809,398 |
| Jul 25, 2022 | $69.47 | $69.47 | $65.52 | $67.70 | -2.53% | 6,842,821 |
| Jul 18, 2022 | $70.27 | $71.24 | $68.00 | $69.46 | -0.59% | 7,003,287 |
| Jul 11, 2022 | $67.66 | $70.85 | $66.50 | $69.87 | +3.50% | 7,383,236 |
| Jul 5, 2022 | $63.18 | $67.86 | $63.10 | $67.51 | +6.10% | 6,145,245 |
| Jun 27, 2022 | $65.80 | $66.90 | $61.21 | $63.63 | -2.75% | 11,035,404 |
| Jun 21, 2022 | $57.94 | $65.47 | $57.30 | $65.43 | +12.85% | 24,715,441 |
| Jun 13, 2022 | $59.91 | $60.94 | $57.09 | $57.98 | -5.51% | 8,192,842 |
| Jun 6, 2022 | $59.84 | $62.62 | $59.27 | $61.36 | +2.63% | 8,122,861 |
| May 31, 2022 | $58.06 | $60.25 | $56.56 | $59.79 | +1.98% | 5,752,360 |
| May 23, 2022 | $52.91 | $59.67 | $52.30 | $58.63 | +12.12% | 8,781,388 |
| May 16, 2022 | $63.39 | $65.25 | $51.45 | $52.29 | -16.12% | 23,638,291 |
| May 9, 2022 | $61.06 | $63.48 | $60.26 | $62.34 | +1.07% | 9,807,038 |
| May 2, 2022 | $64.52 | $67.61 | $60.78 | $61.68 | -4.15% | 8,988,340 |
| Apr 25, 2022 | $66.84 | $68.24 | $64.16 | $64.35 | -4.24% | 7,620,009 |
| Apr 18, 2022 | $66.92 | $70.83 | $66.25 | $67.20 | -0.25% | 6,635,209 |
| Apr 11, 2022 | $70.79 | $70.98 | $66.24 | $67.37 | -3.87% | 8,436,183 |
| Apr 4, 2022 | $67.68 | $71.00 | $66.66 | $70.08 | +3.62% | 9,955,008 |
| Mar 28, 2022 | $64.20 | $68.86 | $64.02 | $67.63 | +5.47% | 6,841,704 |
| Mar 21, 2022 | $65.46 | $66.33 | $62.79 | $64.12 | -2.83% | 6,415,599 |
| Mar 14, 2022 | $61.17 | $66.08 | $61.00 | $65.99 | +8.14% | 8,532,239 |
| Mar 7, 2022 | $56.18 | $61.76 | $56.02 | $61.02 | +7.92% | 10,376,449 |
| Feb 28, 2022 | $63.11 | $65.93 | $54.22 | $56.54 | -11.68% | 15,616,572 |
| Feb 22, 2022 | $65.72 | $66.18 | $60.07 | $64.02 | -2.76% | 4,961,653 |
| Feb 14, 2022 | $63.94 | $66.32 | $63.24 | $65.84 | +3.25% | 7,366,378 |
| Feb 7, 2022 | $59.85 | $64.30 | $59.59 | $63.77 | +6.55% | 5,952,886 |
| Jan 31, 2022 | $57.72 | $63.20 | $57.60 | $59.85 | +3.31% | 5,866,489 |
| Jan 24, 2022 | $60.00 | $63.38 | $55.36 | $57.93 | -4.28% | 7,550,253 |
| Jan 18, 2022 | $60.12 | $61.65 | $59.00 | $60.52 | -0.51% | 5,314,225 |
| Jan 10, 2022 | $65.83 | $66.44 | $58.59 | $60.83 | -7.40% | 7,503,324 |
| Jan 3, 2022 | $66.54 | $66.58 | $63.13 | $65.69 | -1.91% | 5,061,200 |
| Dec 27, 2021 | $63.50 | $68.01 | $63.41 | $66.97 | +4.22% | 3,589,205 |
| Dec 20, 2021 | $65.11 | $66.16 | $62.81 | $64.26 | -1.82% | 4,187,145 |
| Dec 13, 2021 | $67.25 | $68.41 | $64.04 | $65.45 | -2.91% | 5,980,947 |
| Dec 6, 2021 | $66.00 | $69.94 | $65.23 | $67.41 | +3.66% | 6,352,273 |
| Nov 29, 2021 | $66.59 | $67.72 | $63.26 | $65.03 | -1.97% | 6,851,452 |
| Nov 22, 2021 | $69.59 | $71.40 | $66.13 | $66.34 | -4.70% | 4,812,513 |
| Nov 15, 2021 | $62.99 | $74.09 | $59.69 | $69.61 | +11.55% | 15,942,041 |
| Nov 8, 2021 | $62.00 | $63.66 | $60.88 | $62.40 | +0.68% | 7,168,206 |
| Nov 1, 2021 | $58.73 | $62.60 | $58.50 | $61.98 | +6.06% | 4,223,442 |
| Oct 25, 2021 | $61.00 | $61.42 | $56.33 | $58.44 | -4.71% | 5,082,786 |
| Oct 18, 2021 | $57.50 | $61.79 | $57.23 | $61.33 | +6.31% | 3,973,663 |
| Oct 11, 2021 | $55.31 | $59.28 | $55.24 | $57.69 | +4.25% | 3,719,412 |
| Oct 4, 2021 | $53.53 | $55.38 | $52.57 | $55.34 | +3.85% | 7,567,530 |
| Sep 27, 2021 | $58.23 | $58.81 | $53.24 | $53.29 | -8.70% | 7,527,382 |
| Sep 20, 2021 | $57.77 | $59.81 | $56.92 | $58.37 | -0.63% | 4,197,127 |
| Sep 13, 2021 | $58.48 | $59.75 | $57.27 | $58.74 | +0.84% | 6,272,003 |
| Sep 7, 2021 | $59.15 | $59.61 | $56.94 | $58.25 | -1.57% | 3,808,162 |
| Aug 30, 2021 | $56.39 | $59.19 | $55.93 | $59.18 | +4.58% | 5,060,721 |
| Aug 23, 2021 | $57.01 | $57.01 | $53.92 | $56.59 | -0.54% | 5,265,008 |
| Aug 16, 2021 | $50.47 | $57.17 | $50.39 | $56.90 | +13.14% | 9,437,058 |
| Aug 9, 2021 | $52.11 | $53.36 | $50.18 | $50.29 | -2.93% | 4,869,632 |
| Aug 2, 2021 | $50.84 | $52.96 | $49.95 | $51.81 | +2.31% | 4,879,434 |
| Jul 26, 2021 | $50.70 | $50.93 | $49.03 | $50.64 | +0.08% | 4,405,088 |
| Jul 19, 2021 | $46.75 | $50.65 | $46.50 | $50.60 | +7.09% | 8,534,921 |
| Jul 12, 2021 | $48.35 | $48.53 | $47.14 | $47.25 | -2.68% | 3,044,527 |
| Jul 6, 2021 | $46.92 | $48.81 | $45.85 | $48.55 | +2.88% | 3,445,994 |
| Jun 28, 2021 | $47.16 | $48.17 | $46.35 | $47.19 | +0.06% | 3,857,884 |
| Jun 21, 2021 | $45.93 | $47.54 | $45.54 | $47.16 | +3.58% | 6,622,652 |
| Jun 14, 2021 | $47.73 | $48.30 | $45.24 | $45.53 | -4.49% | 4,707,070 |
| Jun 7, 2021 | $46.88 | $47.86 | $46.72 | $47.67 | +1.97% | 4,026,867 |
| Jun 1, 2021 | $45.05 | $47.48 | $44.69 | $46.75 | +4.38% | 4,291,253 |
| May 24, 2021 | $45.54 | $45.70 | $43.81 | $44.79 | -1.93% | 6,667,959 |
| May 17, 2021 | $47.77 | $49.44 | $43.25 | $45.67 | -3.34% | 20,534,877 |
| May 10, 2021 | $45.95 | $47.40 | $43.08 | $47.25 | +3.03% | 8,572,716 |
| May 3, 2021 | $44.82 | $47.13 | $44.53 | $45.86 | +2.66% | 5,956,702 |
| Apr 26, 2021 | $43.86 | $45.05 | $42.62 | $44.67 | +1.57% | 4,778,825 |
| Apr 19, 2021 | $44.98 | $45.10 | $43.08 | $43.98 | -2.70% | 5,901,547 |
| Apr 12, 2021 | $44.57 | $45.94 | $44.05 | $45.20 | +1.92% | 5,548,796 |
| Apr 5, 2021 | $44.72 | $46.83 | $43.33 | $44.35 | -0.22% | 8,025,229 |
| Mar 29, 2021 | $45.48 | $45.90 | $43.80 | $44.45 | -2.71% | 6,594,432 |
| Mar 22, 2021 | $41.57 | $45.70 | $41.57 | $45.69 | +8.71% | 9,365,760 |
| Mar 15, 2021 | $42.45 | $43.48 | $40.35 | $42.03 | -0.69% | 9,507,975 |
| Mar 8, 2021 | $39.17 | $44.28 | $39.17 | $42.32 | +8.24% | 14,792,249 |
| Mar 1, 2021 | $40.72 | $40.96 | $37.15 | $39.10 | -2.69% | 17,139,503 |
| Feb 22, 2021 | $44.87 | $44.98 | $40.12 | $40.18 | -10.03% | 9,249,739 |
| Feb 16, 2021 | $43.22 | $45.24 | $42.66 | $44.66 | +3.86% | 5,578,940 |
| Feb 8, 2021 | $41.81 | $44.35 | $41.62 | $43.00 | +2.65% | 5,491,840 |
| Feb 1, 2021 | $42.35 | $43.15 | $40.30 | $41.89 | -0.43% | 9,273,377 |
| Jan 25, 2021 | $42.50 | $50.18 | $42.06 | $42.07 | -0.43% | 24,482,246 |
| Jan 19, 2021 | $40.00 | $42.77 | $38.78 | $42.25 | +5.84% | 9,053,612 |
| Jan 11, 2021 | $38.07 | $42.63 | $37.61 | $39.92 | +4.45% | 12,860,614 |
| Jan 4, 2021 | $37.37 | $39.27 | $37.04 | $38.22 | +2.52% | 9,971,953 |
| Dec 28, 2020 | $38.26 | $38.55 | $36.71 | $37.28 | -2.43% | 7,185,050 |
| Dec 21, 2020 | $37.97 | $38.75 | $37.67 | $38.21 | -0.29% | 6,844,117 |
| Dec 14, 2020 | $36.31 | $39.11 | $36.07 | $38.32 | +2.08% | 13,698,831 |
| Dec 7, 2020 | $38.70 | $39.35 | $36.66 | $37.54 | -2.92% | 9,683,784 |
| Nov 30, 2020 | $41.47 | $41.94 | $37.48 | $38.67 | -6.91% | 12,735,427 |
| Nov 23, 2020 | $42.07 | $44.42 | $41.24 | $41.54 | -1.10% | 9,414,429 |
| Nov 16, 2020 | $40.25 | $44.69 | $39.35 | $42.00 | +3.99% | 23,476,921 |
| Nov 9, 2020 | $42.60 | $42.64 | $36.57 | $40.39 | -6.70% | 14,990,809 |
| Nov 2, 2020 | $38.32 | $43.62 | $38.18 | $43.29 | +13.06% | 7,113,106 |
| Oct 26, 2020 | $38.65 | $40.96 | $37.73 | $38.29 | -2.00% | 10,112,066 |
| Oct 19, 2020 | $41.14 | $41.98 | $39.01 | $39.07 | -5.24% | 8,623,238 |
| Oct 12, 2020 | $40.93 | $41.93 | $39.18 | $41.23 | +1.05% | 8,421,726 |
| Oct 5, 2020 | $39.67 | $42.31 | $39.67 | $40.80 | +3.19% | 8,284,400 |
| Sep 28, 2020 | $40.30 | $41.98 | $39.52 | $39.54 | -1.57% | 10,359,265 |
| Sep 21, 2020 | $40.78 | $42.37 | $39.67 | $40.17 | +0.02% | 10,734,168 |
| Sep 14, 2020 | $40.91 | $41.70 | $38.13 | $40.16 | -1.42% | 13,387,846 |
| Sep 8, 2020 | $41.35 | $42.99 | $40.06 | $40.74 | -2.18% | 8,179,293 |
| Aug 31, 2020 | $46.02 | $46.43 | $40.23 | $41.65 | -9.95% | 12,208,460 |
| Aug 24, 2020 | $46.51 | $47.46 | $45.53 | $46.25 | +0.37% | 11,128,521 |
| Aug 17, 2020 | $42.30 | $46.49 | $41.89 | $46.08 | +11.09% | 22,124,576 |
| Aug 10, 2020 | $42.06 | $42.61 | $40.02 | $41.48 | -1.14% | 8,902,340 |
| Aug 3, 2020 | $40.15 | $43.10 | $39.66 | $41.96 | +4.77% | 7,356,557 |
| Jul 27, 2020 | $40.25 | $41.83 | $39.14 | $40.05 | -0.05% | 6,965,826 |
| Jul 20, 2020 | $39.66 | $42.06 | $39.61 | $40.07 | +0.93% | 7,161,092 |
| Jul 13, 2020 | $38.88 | $40.47 | $38.30 | $39.70 | +2.37% | 9,978,045 |
| Jul 6, 2020 | $37.32 | $39.30 | $36.38 | $38.78 | +4.90% | 8,570,582 |
| Jun 29, 2020 | $35.80 | $39.00 | $35.42 | $36.97 | +3.82% | 8,971,722 |
| Jun 22, 2020 | $36.47 | $37.96 | $35.45 | $35.61 | -1.77% | 16,270,963 |
| Jun 15, 2020 | $33.29 | $36.39 | $32.84 | $36.25 | +8.57% | 11,524,142 |
| Jun 8, 2020 | $34.24 | $35.36 | $32.88 | $33.39 | -3.83% | 12,651,682 |
| Jun 1, 2020 | $36.00 | $37.38 | $33.16 | $34.72 | -3.56% | 13,633,855 |
| May 26, 2020 | $37.33 | $37.89 | $35.25 | $36.00 | -2.94% | 14,443,480 |
| May 18, 2020 | $28.78 | $38.35 | $28.42 | $37.09 | +30.46% | 50,364,830 |
| May 11, 2020 | $27.95 | $29.35 | $27.57 | $28.43 | +4.06% | 12,666,971 |
| May 4, 2020 | $26.06 | $27.71 | $25.86 | $27.32 | +4.43% | 9,064,015 |
| Apr 27, 2020 | $27.29 | $28.22 | $25.50 | $26.16 | -2.61% | 11,417,275 |
| Apr 20, 2020 | $27.15 | $27.39 | $25.60 | $26.86 | -0.52% | 7,254,275 |
| Apr 13, 2020 | $25.25 | $27.16 | $24.80 | $27.00 | +7.48% | 9,172,243 |
| Apr 6, 2020 | $26.40 | $27.43 | $25.03 | $25.12 | -3.38% | 10,244,586 |
| Mar 30, 2020 | $25.29 | $26.68 | $24.50 | $26.00 | +5.52% | 10,344,697 |
| Mar 23, 2020 | $24.22 | $25.64 | $21.54 | $24.64 | -0.20% | 15,072,038 |
| Mar 16, 2020 | $21.80 | $31.19 | $21.50 | $24.69 | +3.83% | 24,650,074 |
| Mar 9, 2020 | $22.77 | $23.97 | $20.30 | $23.78 | -0.54% | 17,564,217 |
| Mar 2, 2020 | $19.40 | $24.75 | $19.13 | $23.91 | +24.14% | 20,794,398 |
| Feb 24, 2020 | $20.83 | $20.88 | $18.84 | $19.26 | -10.17% | 12,739,228 |
| Feb 18, 2020 | $21.90 | $22.20 | $21.42 | $21.44 | -1.92% | 4,276,595 |
| Feb 10, 2020 | $21.09 | $22.23 | $20.71 | $21.86 | +3.31% | 5,527,531 |
| Feb 3, 2020 | $20.63 | $21.82 | $20.43 | $21.16 | +3.12% | 4,904,122 |
| Jan 27, 2020 | $21.17 | $21.53 | $20.39 | $20.52 | -4.60% | 7,239,902 |
| Jan 21, 2020 | $22.65 | $22.88 | $21.25 | $21.51 | -5.58% | 5,680,677 |
| Jan 13, 2020 | $22.85 | $23.44 | $22.64 | $22.78 | -0.35% | 7,420,377 |
| Jan 6, 2020 | $22.21 | $23.11 | $22.21 | $22.86 | +2.14% | 7,561,011 |
| Dec 30, 2019 | $22.75 | $23.10 | $22.11 | $22.38 | -1.67% | 5,161,994 |
| Dec 23, 2019 | $22.66 | $22.78 | $22.12 | $22.76 | +0.89% | 4,805,577 |
| Dec 16, 2019 | $23.64 | $24.12 | $22.39 | $22.56 | -4.41% | 12,910,655 |
| Dec 9, 2019 | $23.42 | $23.95 | $23.03 | $23.60 | +0.25% | 5,486,474 |
| Dec 2, 2019 | $23.74 | $24.44 | $23.25 | $23.54 | -0.68% | 8,245,515 |
| Nov 25, 2019 | $23.50 | $24.16 | $23.25 | $23.70 | +1.76% | 8,780,397 |
| Nov 18, 2019 | $26.55 | $27.44 | $22.37 | $23.29 | -12.48% | 22,539,274 |
| Nov 11, 2019 | $26.67 | $26.89 | $26.01 | $26.61 | -0.82% | 8,281,344 |
| Nov 4, 2019 | $27.05 | $27.41 | $26.46 | $26.83 | -1.18% | 32,872,445 |
| Oct 28, 2019 | $26.08 | $27.59 | $24.50 | $27.15 | +4.22% | 14,046,866 |
| Oct 21, 2019 | $25.36 | $26.33 | $25.15 | $26.05 | +3.58% | 6,902,070 |
| Oct 14, 2019 | $24.97 | $25.62 | $24.59 | $25.15 | +0.20% | 6,176,458 |
| Oct 7, 2019 | $23.69 | $25.52 | $23.51 | $25.10 | +5.29% | 6,226,658 |
| Sep 30, 2019 | $25.80 | $26.25 | $23.65 | $23.84 | -7.06% | 7,762,242 |
| Sep 23, 2019 | $26.24 | $26.67 | $25.42 | $25.65 | -2.69% | 5,585,284 |
| Sep 16, 2019 | $27.00 | $27.23 | $25.68 | $26.36 | -3.94% | 12,590,782 |
| Sep 9, 2019 | $27.30 | $28.23 | $27.13 | $27.44 | +0.77% | 7,304,946 |
| Sep 3, 2019 | $26.12 | $27.58 | $25.80 | $27.23 | +3.69% | 6,921,088 |
| Aug 26, 2019 | $25.28 | $26.95 | $25.13 | $26.26 | +4.91% | 7,071,937 |
| Aug 19, 2019 | $22.00 | $26.63 | $21.45 | $25.03 | +15.45% | 21,258,454 |
| Aug 12, 2019 | $23.21 | $23.24 | $20.79 | $21.68 | -6.59% | 10,606,778 |
| Aug 5, 2019 | $23.16 | $24.38 | $22.74 | $23.21 | -1.53% | 11,009,623 |
| Jul 29, 2019 | $23.85 | $24.04 | $22.88 | $23.57 | -1.26% | 6,876,946 |
| Jul 22, 2019 | $24.59 | $24.67 | $23.52 | $23.87 | -2.89% | 8,894,391 |
| Jul 15, 2019 | $24.44 | $24.98 | $23.81 | $24.58 | +1.78% | 7,920,530 |
| Jul 8, 2019 | $25.85 | $26.31 | $23.09 | $24.15 | -6.94% | 16,381,405 |
| Jul 1, 2019 | $26.75 | $26.91 | $25.55 | $25.95 | -1.70% | 4,731,622 |
| Jun 24, 2019 | $25.32 | $26.97 | $24.88 | $26.40 | +4.47% | 17,055,099 |
| Jun 17, 2019 | $24.54 | $26.41 | $24.44 | $25.27 | +2.97% | 10,904,714 |
| Jun 10, 2019 | $24.80 | $25.07 | $24.22 | $24.54 | -0.89% | 9,415,374 |
| Jun 3, 2019 | $24.98 | $25.92 | $24.19 | $24.76 | -0.88% | 17,150,088 |
| May 28, 2019 | $26.64 | $26.91 | $24.51 | $24.98 | -6.30% | 4,657,501 |
| May 20, 2019 | $25.38 | $26.98 | $24.69 | $26.66 | +4.26% | 11,286,121 |
| May 13, 2019 | $26.62 | $26.95 | $25.56 | $25.57 | -6.13% | 5,053,211 |
| May 6, 2019 | $28.04 | $28.43 | $25.61 | $27.24 | -4.25% | 3,559,483 |
| Apr 29, 2019 | $27.83 | $28.60 | $27.34 | $28.45 | +2.78% | 3,957,343 |
| Apr 22, 2019 | $28.36 | $28.42 | $27.18 | $27.68 | -3.01% | 3,752,073 |
| Apr 15, 2019 | $28.66 | $29.41 | $28.15 | $28.54 | -0.73% | 3,010,466 |
| Apr 8, 2019 | $28.38 | $29.00 | $28.01 | $28.75 | +1.55% | 4,976,547 |
| Apr 1, 2019 | $27.57 | $28.78 | $27.11 | $28.31 | +3.32% | 6,680,913 |
| Mar 25, 2019 | $25.93 | $27.68 | $25.79 | $27.40 | +4.90% | 6,511,515 |
| Mar 18, 2019 | $25.48 | $27.20 | $25.23 | $26.12 | +2.71% | 10,908,257 |
| Mar 11, 2019 | $24.80 | $26.35 | $24.67 | $25.43 | +2.75% | 19,981,257 |
| Mar 4, 2019 | $25.59 | $28.11 | $24.01 | $24.75 | -3.32% | 23,077,860 |
| Feb 25, 2019 | $25.96 | $26.25 | $24.96 | $25.60 | -1.04% | 4,821,691 |
| Feb 19, 2019 | $25.87 | $27.00 | $25.39 | $25.87 | +0.04% | 4,786,210 |
| Feb 11, 2019 | $25.88 | $26.18 | $25.13 | $25.86 | -1.41% | 5,700,046 |
| Feb 4, 2019 | $26.28 | $27.00 | $25.94 | $26.23 | -0.91% | 4,710,475 |
| Jan 28, 2019 | $25.92 | $26.87 | $25.71 | $26.47 | +1.07% | 6,468,700 |
| Jan 22, 2019 | $24.88 | $26.21 | $24.41 | $26.19 | +6.46% | 3,869,721 |
| Jan 14, 2019 | $23.72 | $25.38 | $23.21 | $24.60 | +3.45% | 6,704,054 |
| Jan 7, 2019 | $22.56 | $24.59 | $22.54 | $23.78 | +4.57% | 6,824,447 |
| Dec 31, 2018 | $22.00 | $23.16 | $21.67 | $22.74 | +4.50% | 4,909,908 |
| Dec 24, 2018 | $20.38 | $22.20 | $19.67 | $21.76 | +5.17% | 3,715,061 |
| Dec 17, 2018 | $22.50 | $23.43 | $20.49 | $20.69 | -8.45% | 7,322,281 |
| Dec 10, 2018 | $23.54 | $24.60 | $22.23 | $22.60 | -3.67% | 6,653,156 |
| Dec 3, 2018 | $23.69 | $24.12 | $22.55 | $23.46 | +0.43% | 6,331,640 |
| Nov 26, 2018 | $21.96 | $23.90 | $21.51 | $23.36 | +6.72% | 9,735,740 |
| Nov 19, 2018 | $21.21 | $23.32 | $19.31 | $21.89 | +4.04% | 10,134,674 |
| Nov 12, 2018 | $23.10 | $23.17 | $20.50 | $21.04 | -9.00% | 8,631,822 |
| Nov 5, 2018 | $22.27 | $24.83 | $22.08 | $23.12 | +3.35% | 6,554,366 |
| Oct 29, 2018 | $21.13 | $22.84 | $20.33 | $22.37 | +6.27% | 6,528,144 |
| Oct 22, 2018 | $22.81 | $23.28 | $20.99 | $21.05 | -7.68% | 6,599,447 |
| Oct 15, 2018 | $23.79 | $24.49 | $22.30 | $22.80 | -4.92% | 6,429,826 |
| Oct 8, 2018 | $25.03 | $25.70 | $23.38 | $23.98 | -4.00% | 9,245,552 |
| Oct 1, 2018 | $26.90 | $27.67 | $24.85 | $24.98 | -6.72% | 16,318,276 |
| Sep 24, 2018 | $29.06 | $29.27 | $25.80 | $26.78 | -8.13% | 24,289,101 |
| Sep 17, 2018 | $28.54 | $29.56 | $27.12 | $29.15 | +2.14% | 11,664,362 |
| Sep 10, 2018 | $30.65 | $31.74 | $28.43 | $28.54 | -6.91% | 5,506,339 |
| Sep 4, 2018 | $29.50 | $32.92 | $29.45 | $30.66 | +3.93% | 6,845,821 |
| Aug 27, 2018 | $29.51 | $31.58 | $25.01 | $29.50 | +1.62% | 11,371,716 |
| Aug 20, 2018 | $25.85 | $29.41 | $25.85 | $29.03 | +12.91% | 5,144,787 |
| Aug 13, 2018 | $25.15 | $25.99 | $24.30 | $25.71 | +1.94% | 2,574,658 |
| Aug 6, 2018 | $25.50 | $26.75 | $24.60 | $25.22 | -1.14% | 2,282,878 |
| Jul 30, 2018 | $24.32 | $26.25 | $24.29 | $25.51 | +4.38% | 2,417,373 |
| Jul 23, 2018 | $26.21 | $26.86 | $23.80 | $24.44 | -5.67% | 3,862,277 |
| Jul 16, 2018 | $27.10 | $27.39 | $25.05 | $25.91 | -4.21% | 5,216,472 |
| Jul 9, 2018 | $23.91 | $27.46 | $23.54 | $27.05 | +14.38% | 5,820,553 |
| Jul 2, 2018 | $23.21 | $25.76 | $22.88 | $23.65 | 0.00% | 9,810,627 |
| Jun 28, 2018 | $21.25 | $24.75 | $20.56 | $23.65 | -53.84% | 27,240,413 |
| Sep 26, 2011 | $51.15 | $51.25 | $51.13 | $51.24 | +0.22% | 12,708,432 |
| Sep 19, 2011 | $50.97 | $51.14 | $50.96 | $51.13 | +0.16% | 10,692,077 |
| Sep 12, 2011 | $50.89 | $51.15 | $50.84 | $51.05 | +0.26% | 8,387,412 |
| Sep 6, 2011 | $50.65 | $51.00 | $50.63 | $50.92 | +0.04% | 8,659,384 |
| Aug 29, 2011 | $50.57 | $50.94 | $50.47 | $50.90 | +1.11% | 8,953,437 |
| Aug 22, 2011 | $50.39 | $50.70 | $50.04 | $50.34 | +0.80% | 8,704,976 |
| Aug 15, 2011 | $50.49 | $50.77 | $49.93 | $49.94 | -0.77% | 7,319,933 |
| Aug 8, 2011 | $49.36 | $50.47 | $47.54 | $50.33 | +1.59% | 16,497,131 |
| Aug 1, 2011 | $50.37 | $50.53 | $49.30 | $49.54 | -1.61% | 16,368,648 |
| Jul 25, 2011 | $50.72 | $50.94 | $50.26 | $50.35 | -1.14% | 8,901,160 |
| Jul 18, 2011 | $50.39 | $50.99 | $50.26 | $50.93 | +1.17% | 11,564,969 |
| Jul 11, 2011 | $50.40 | $50.45 | $50.33 | $50.34 | -0.18% | 11,675,749 |
| Jul 5, 2011 | $50.42 | $50.47 | $50.30 | $50.43 | +0.14% | 9,823,051 |
| Jun 27, 2011 | $47.90 | $50.44 | $47.26 | $50.36 | +5.18% | 54,523,609 |
| Jun 20, 2011 | $46.89 | $48.43 | $44.98 | $47.88 | +0.80% | 9,711,567 |
| Jun 13, 2011 | $47.94 | $49.83 | $47.22 | $47.50 | -0.75% | 8,581,597 |
| Jun 6, 2011 | $48.38 | $48.93 | $47.49 | $47.86 | -0.87% | 6,595,014 |
| May 31, 2011 | $50.65 | $50.84 | $48.28 | $48.28 | -3.84% | 3,591,996 |
| May 23, 2011 | $50.84 | $51.49 | $48.86 | $50.21 | -2.11% | 8,043,085 |
| May 16, 2011 | $51.79 | $52.46 | $50.61 | $51.29 | -1.37% | 4,924,256 |
| May 9, 2011 | $51.05 | $52.22 | $51.03 | $52.00 | +1.56% | 2,944,720 |
| May 2, 2011 | $51.27 | $51.83 | $50.59 | $51.20 | -0.23% | 4,269,588 |
| Apr 25, 2011 | $48.48 | $52.38 | $48.02 | $51.32 | +5.51% | 8,174,557 |
| Apr 18, 2011 | $49.06 | $49.74 | $48.30 | $48.64 | -1.28% | 2,232,415 |
| Apr 11, 2011 | $50.07 | $50.37 | $48.45 | $49.27 | -1.95% | 4,463,628 |
| Apr 4, 2011 | $49.45 | $50.70 | $48.80 | $50.25 | +1.37% | 3,403,205 |
| Mar 28, 2011 | $49.29 | $49.68 | $48.37 | $49.57 | +0.85% | 2,910,230 |
| Mar 21, 2011 | $48.00 | $49.48 | $45.96 | $49.15 | +2.95% | 6,905,369 |
| Mar 14, 2011 | $48.83 | $48.87 | $47.46 | $47.74 | -2.65% | 4,847,728 |
| Mar 7, 2011 | $49.43 | $49.60 | $48.27 | $49.04 | -0.81% | 2,661,463 |
| Feb 28, 2011 | $48.59 | $50.09 | $47.87 | $49.44 | +1.85% | 4,495,910 |
| Feb 22, 2011 | $49.08 | $49.37 | $47.89 | $48.54 | -2.00% | 2,844,394 |
| Feb 14, 2011 | $49.06 | $50.41 | $48.69 | $49.53 | +0.32% | 4,455,828 |
| Feb 7, 2011 | $48.60 | $49.73 | $48.49 | $49.37 | +2.30% | 2,933,275 |
| Jan 31, 2011 | $43.73 | $49.30 | $42.88 | $48.26 | +10.94% | 12,701,482 |
| Jan 24, 2011 | $45.01 | $45.24 | $43.35 | $43.50 | -3.29% | 3,442,037 |
| Jan 18, 2011 | $44.26 | $45.46 | $44.01 | $44.98 | +1.35% | 3,341,800 |
| Jan 10, 2011 | $44.62 | $45.50 | $43.74 | $44.38 | -2.12% | 3,109,972 |
| Jan 3, 2011 | $48.10 | $48.24 | $44.95 | $45.34 | -5.34% | 4,135,342 |
| Dec 27, 2010 | $44.72 | $48.88 | $44.42 | $47.90 | +6.59% | 3,767,898 |
| Dec 20, 2010 | $45.23 | $45.49 | $44.34 | $44.94 | -0.42% | 2,055,001 |
| Dec 13, 2010 | $46.51 | $46.75 | $44.55 | $45.13 | -2.80% | 3,175,291 |
| Dec 6, 2010 | $47.22 | $47.49 | $46.09 | $46.43 | -1.55% | 2,148,724 |
| Nov 29, 2010 | $46.00 | $47.67 | $45.71 | $47.16 | +2.32% | 2,465,582 |
| Nov 22, 2010 | $47.10 | $47.40 | $46.05 | $46.09 | -2.21% | 1,549,020 |
| Nov 15, 2010 | $46.69 | $48.43 | $45.75 | $47.13 | +0.71% | 4,274,022 |
| Nov 8, 2010 | $42.79 | $47.63 | $41.95 | $46.80 | +8.91% | 10,131,654 |
| Nov 1, 2010 | $41.93 | $43.83 | $40.75 | $42.97 | +2.97% | 4,284,955 |
| Oct 25, 2010 | $42.63 | $43.00 | $40.88 | $41.73 | -1.90% | 2,943,821 |
| Oct 18, 2010 | $43.97 | $44.25 | $41.19 | $42.54 | -3.71% | 5,413,354 |
| Oct 11, 2010 | $42.41 | $44.31 | $42.40 | $44.18 | +3.83% | 3,942,553 |
| Oct 4, 2010 | $41.79 | $42.71 | $40.75 | $42.55 | +1.72% | 3,433,250 |
| Sep 27, 2010 | $41.73 | $42.33 | $40.69 | $41.83 | -0.07% | 3,683,855 |
| Sep 20, 2010 | $43.21 | $43.81 | $41.40 | $41.86 | -2.58% | 4,423,954 |
| Sep 13, 2010 | $41.43 | $43.25 | $41.32 | $42.97 | +4.12% | 3,096,858 |
| Sep 7, 2010 | $42.49 | $42.53 | $40.93 | $41.27 | -3.24% | 2,999,816 |
| Aug 30, 2010 | $42.32 | $43.88 | $41.56 | $42.65 | +0.28% | 4,204,219 |
| Aug 23, 2010 | $41.99 | $43.04 | $40.31 | $42.53 | +1.82% | 4,640,995 |
| Aug 16, 2010 | $42.70 | $43.83 | $41.11 | $41.77 | -2.63% | 4,755,587 |
| Aug 9, 2010 | $44.91 | $45.63 | $42.47 | $42.90 | -4.73% | 2,737,220 |
| Aug 2, 2010 | $45.95 | $46.43 | $44.22 | $45.03 | -1.14% | 3,699,828 |
| Jul 26, 2010 | $46.15 | $47.51 | $43.95 | $45.55 | -1.49% | 4,058,399 |
| Jul 19, 2010 | $43.88 | $46.33 | $43.40 | $46.24 | +5.35% | 5,289,864 |
| Jul 12, 2010 | $44.29 | $44.71 | $43.42 | $43.89 | -1.17% | 4,691,448 |
| Jul 6, 2010 | $43.82 | $44.60 | $42.22 | $44.41 | +2.09% | 7,083,160 |
| Jun 28, 2010 | $37.65 | $44.27 | $36.77 | $43.50 | +15.69% | 18,501,156 |
| Jun 21, 2010 | $39.96 | $40.21 | $36.93 | $37.60 | -5.19% | 9,102,071 |
| Jun 14, 2010 | $38.70 | $40.08 | $38.13 | $39.66 | +3.04% | 6,261,265 |
| Jun 7, 2010 | $37.80 | $39.00 | $36.82 | $38.49 | +1.91% | 6,488,822 |
| Jun 1, 2010 | $39.80 | $40.63 | $37.41 | $37.77 | -5.74% | 7,286,315 |
| May 24, 2010 | $38.09 | $40.49 | $37.76 | $40.07 | +4.32% | 9,690,180 |
| May 17, 2010 | $37.62 | $39.71 | $37.05 | $38.41 | +2.32% | 7,778,738 |
| May 10, 2010 | $37.84 | $38.14 | $37.03 | $37.54 | +1.65% | 2,889,186 |
| May 3, 2010 | $38.40 | $38.65 | $36.19 | $36.93 | -3.53% | 7,445,486 |
| Apr 26, 2010 | $39.84 | $39.85 | $38.13 | $38.28 | -3.58% | 4,573,275 |
| Apr 19, 2010 | $36.76 | $39.85 | $36.37 | $39.70 | +8.00% | 6,207,201 |
| Apr 12, 2010 | $37.86 | $37.89 | $36.56 | $36.76 | -2.55% | 4,667,990 |
| Apr 5, 2010 | $37.00 | $37.94 | $35.50 | $37.72 | +2.22% | 6,888,263 |
| Mar 29, 2010 | $36.69 | $37.37 | $36.21 | $36.90 | +0.76% | 3,663,438 |
| Mar 22, 2010 | $35.33 | $36.76 | $34.94 | $36.62 | +2.78% | 6,399,887 |
| Mar 15, 2010 | $34.55 | $36.24 | $34.32 | $35.63 | +3.49% | 4,408,201 |
| Mar 8, 2010 | $33.98 | $34.64 | $33.70 | $34.43 | +1.15% | 5,662,400 |
| Mar 1, 2010 | $36.21 | $36.71 | $33.98 | $34.04 | -5.89% | 7,642,189 |
| Feb 22, 2010 | $36.15 | $36.35 | $35.33 | $36.17 | – | 3,839,232 |
Seasonality
BJ return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | 1.2% | 10.2% | -0.1% | 0.3% | 2.6% | 3.6% | 4.5% | -1.8% | 0.0% | 2.7% | -4.0% |
| Months up | 5 of 8 | 4 of 8 | 7 of 8 | 4 of 8 | 3 of 8 | 6 of 8 | 7 of 9 | 6 of 9 | 3 of 9 | 5 of 9 | 5 of 8 | 3 of 8 |
| 2026 | 2.7% | 6.9% | -0.4% | -4.6% | -9.2% | 2.3% | 12.1% | -7.3% | 1.5% | 16.7% | ||
| 2025 | 10.9% | 2.2% | 12.7% | 3.0% | -3.7% | -4.8% | -1.8% | -7.8% | -4.5% | -5.4% | 1.1% | 0.9% |
| 2024 | -3.5% | 13.5% | 3.6% | -1.3% | 17.9% | -0.3% | 0.1% | -9.1% | 3.2% | 2.7% | 13.7% | -7.2% |
| 2023 | 9.5% | -0.9% | 5.9% | 0.4% | -18.0% | 0.6% | 5.2% | 1.6% | 5.9% | -4.6% | -5.2% | 3.2% |
| 2022 | -8.2% | 2.3% | 7.5% | -4.8% | -10.1% | 7.7% | 8.6% | 10.0% | -2.3% | 6.3% | -2.8% | -12.1% |
| 2021 | 12.8% | -4.5% | 11.6% | -0.4% | 0.3% | 6.2% | 6.4% | 11.9% | -3.1% | 6.4% | 13.2% | 1.2% |
| 2020 | -9.8% | -6.1% | 32.2% | 3.3% | 36.8% | 3.5% | 7.5% | 10.9% | -6.4% | -7.8% | 7.1% | -9.1% |
| 2019 | 18.7% | -3.8% | 8.2% | 3.5% | -11.9% | 5.7% | -10.8% | 11.5% | -1.5% | 3.2% | -11.2% | -4.1% |
| 2018 | 4.8% | 19.0% | -9.2% | -17.3% | 5.5% | -5.1% |