BJs RESTAURANTS INC (BJRI) stock
BJRINasdaqRetail-Eating PlacesFiscal year ends January 3
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 12/300% above fair value
$62.53−0.75 (-1.19%)
Close on Oct 30, 2026Market cap $1.33BP/E 33.4Yield –
Price history
BJs RESTAURANTS share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$62.53
-1.19% on the day
52-week range
$28.46 – $74.60
-16.2% from the high
Change over 52 weeks
+118.0%
From $28.69 on Oct 30, 2025
Average volume
474,805
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $57.24 | $64.83 | $56.50 | $62.53 | +10.65% | 2,342,799 |
| Oct 19, 2026 | $59.49 | $59.81 | $55.59 | $56.51 | -4.83% | 2,650,678 |
| Oct 12, 2026 | $59.74 | $61.73 | $57.53 | $59.38 | -0.82% | 2,404,255 |
| Oct 5, 2026 | $62.23 | $62.74 | $58.16 | $59.87 | -3.33% | 2,416,421 |
| Sep 28, 2026 | $60.07 | $62.24 | $56.86 | $61.93 | +2.99% | 1,873,161 |
| Sep 21, 2026 | $60.04 | $63.40 | $59.77 | $60.13 | +0.99% | 1,704,292 |
| Sep 14, 2026 | $61.49 | $62.58 | $58.20 | $59.54 | -2.04% | 2,423,562 |
| Sep 8, 2026 | $59.81 | $61.99 | $59.26 | $60.78 | +1.49% | 1,612,013 |
| Aug 31, 2026 | $64.86 | $65.87 | $58.49 | $59.89 | -8.03% | 2,554,024 |
| Aug 24, 2026 | $67.00 | $68.04 | $63.63 | $65.12 | -2.46% | 2,408,883 |
| Aug 17, 2026 | $66.83 | $68.26 | $62.91 | $66.76 | -1.75% | 1,792,956 |
| Aug 10, 2026 | $69.35 | $70.63 | $65.59 | $67.95 | -2.30% | 2,415,858 |
| Aug 3, 2026 | $67.08 | $70.43 | $66.37 | $69.55 | +2.87% | 2,646,872 |
| Jul 27, 2026 | $68.00 | $74.60 | $67.37 | $67.61 | +1.12% | 3,539,116 |
| Jul 20, 2026 | $69.31 | $70.40 | $64.46 | $66.86 | -0.93% | 2,244,282 |
| Jul 13, 2026 | $62.28 | $68.02 | $60.14 | $67.49 | +8.40% | 2,498,333 |
| Jul 6, 2026 | $59.32 | $62.68 | $58.07 | $62.26 | +5.97% | 1,731,943 |
| Jun 29, 2026 | $58.78 | $62.07 | $57.64 | $58.75 | -1.85% | 1,742,872 |
| Jun 22, 2026 | $54.55 | $60.77 | $53.00 | $59.86 | +9.73% | 5,018,204 |
| Jun 15, 2026 | $52.29 | $56.21 | $50.72 | $54.55 | +3.67% | 2,251,373 |
| Jun 8, 2026 | $43.32 | $53.53 | $43.01 | $52.62 | +22.26% | 2,329,047 |
| Jun 1, 2026 | $46.76 | $47.54 | $42.34 | $43.04 | -8.52% | 1,654,684 |
| May 26, 2026 | $44.63 | $47.99 | $44.10 | $47.05 | +5.59% | 1,781,577 |
| May 18, 2026 | $42.10 | $45.47 | $41.00 | $44.56 | +5.94% | 1,489,877 |
| May 11, 2026 | $42.70 | $43.81 | $40.76 | $42.06 | -1.50% | 1,713,681 |
| May 4, 2026 | $37.23 | $43.01 | $36.29 | $42.70 | +14.26% | 2,728,865 |
| Apr 27, 2026 | $37.81 | $38.64 | $36.94 | $37.37 | -2.10% | 1,166,733 |
| Apr 20, 2026 | $39.01 | $39.75 | $37.39 | $38.17 | -2.60% | 1,490,466 |
| Apr 13, 2026 | $37.32 | $39.65 | $36.25 | $39.19 | +4.79% | 1,580,906 |
| Apr 6, 2026 | $35.69 | $39.68 | $35.69 | $37.40 | +4.35% | 1,690,213 |
| Mar 30, 2026 | $34.93 | $35.98 | $34.13 | $35.84 | +3.17% | 1,265,341 |
| Mar 23, 2026 | $36.29 | $37.52 | $34.67 | $34.74 | -0.91% | 1,980,657 |
| Mar 16, 2026 | $33.69 | $35.53 | $33.69 | $35.06 | +4.91% | 2,284,277 |
| Mar 9, 2026 | $35.00 | $37.08 | $33.36 | $33.42 | -5.00% | 2,300,697 |
| Mar 2, 2026 | $37.57 | $37.82 | $34.06 | $35.18 | -7.40% | 2,377,225 |
| Feb 23, 2026 | $41.19 | $42.25 | $37.43 | $37.99 | -7.79% | 2,412,293 |
| Feb 17, 2026 | $40.98 | $44.06 | $40.54 | $41.20 | +1.63% | 1,380,828 |
| Feb 9, 2026 | $44.40 | $44.54 | $40.02 | $40.54 | -7.93% | 1,331,021 |
| Feb 2, 2026 | $42.07 | $45.15 | $41.81 | $44.03 | +5.28% | 1,407,312 |
| Jan 26, 2026 | $42.99 | $42.99 | $40.92 | $41.82 | -2.92% | 1,725,739 |
| Jan 20, 2026 | $44.04 | $45.94 | $42.63 | $43.08 | -2.67% | 1,323,207 |
| Jan 12, 2026 | $43.36 | $45.99 | $42.45 | $44.26 | +1.84% | 1,835,896 |
| Jan 5, 2026 | $40.99 | $43.99 | $40.74 | $43.46 | +5.77% | 1,738,478 |
| Dec 29, 2025 | $40.81 | $41.16 | $38.91 | $41.09 | -0.32% | 1,268,307 |
| Dec 22, 2025 | $41.76 | $41.89 | $40.47 | $41.22 | -0.39% | 1,619,928 |
| Dec 15, 2025 | $40.25 | $42.21 | $39.33 | $41.38 | +3.45% | 2,983,216 |
| Dec 8, 2025 | $37.61 | $40.75 | $36.90 | $40.00 | +7.50% | 2,419,165 |
| Dec 1, 2025 | $37.80 | $38.26 | $36.50 | $37.21 | -2.97% | 2,141,994 |
| Nov 24, 2025 | $36.55 | $38.97 | $35.04 | $38.35 | +6.59% | 1,928,858 |
| Nov 17, 2025 | $36.50 | $37.08 | $33.81 | $35.98 | -1.42% | 2,613,828 |
| Nov 10, 2025 | $35.50 | $38.15 | $35.13 | $36.50 | +4.38% | 2,290,572 |
| Nov 3, 2025 | $33.59 | $36.15 | $32.39 | $34.97 | +2.97% | 2,517,902 |
| Oct 27, 2025 | $33.10 | $35.00 | $28.46 | $33.96 | +3.00% | 3,759,382 |
| Oct 20, 2025 | $30.82 | $33.20 | $30.79 | $32.97 | +7.53% | 2,248,662 |
| Oct 13, 2025 | $29.83 | $32.86 | $29.83 | $30.66 | +3.79% | 2,120,842 |
| Oct 6, 2025 | $31.52 | $32.05 | $29.45 | $29.54 | -6.28% | 1,760,660 |
| Sep 29, 2025 | $30.47 | $32.15 | $29.94 | $31.52 | +4.13% | 2,531,197 |
| Sep 22, 2025 | $29.58 | $31.14 | $29.52 | $30.27 | +1.75% | 2,654,712 |
| Sep 15, 2025 | $31.17 | $31.43 | $29.37 | $29.75 | -3.82% | 2,829,525 |
| Sep 8, 2025 | $33.68 | $34.09 | $30.89 | $30.93 | -7.84% | 2,596,547 |
| Sep 2, 2025 | $33.19 | $34.56 | $32.95 | $33.56 | 0.00% | 2,230,981 |
| Aug 25, 2025 | $35.06 | $35.06 | $33.17 | $33.56 | -4.36% | 2,772,747 |
| Aug 18, 2025 | $35.07 | $35.96 | $33.98 | $35.09 | -0.06% | 3,128,845 |
| Aug 11, 2025 | $33.64 | $36.18 | $33.08 | $35.11 | +4.37% | 2,849,961 |
| Aug 4, 2025 | $35.26 | $35.26 | $33.29 | $33.64 | -1.55% | 3,032,773 |
| Jul 28, 2025 | $39.07 | $39.24 | $34.15 | $34.17 | -12.29% | 4,648,051 |
| Jul 21, 2025 | $40.10 | $41.31 | $38.23 | $38.96 | -2.70% | 2,873,575 |
| Jul 14, 2025 | $41.89 | $41.89 | $38.45 | $40.04 | -3.89% | 2,117,675 |
| Jul 7, 2025 | $45.60 | $45.60 | $41.52 | $41.66 | -9.61% | 1,954,528 |
| Jun 30, 2025 | $44.86 | $47.02 | $44.33 | $46.09 | +3.18% | 2,187,948 |
| Jun 23, 2025 | $45.61 | $45.61 | $42.94 | $44.67 | -2.87% | 2,110,159 |
| Jun 16, 2025 | $43.80 | $46.26 | $43.53 | $45.99 | +6.36% | 2,109,585 |
| Jun 9, 2025 | $44.45 | $45.04 | $43.00 | $43.24 | -1.95% | 2,203,830 |
| Jun 2, 2025 | $44.24 | $45.80 | $42.31 | $44.10 | -1.14% | 2,563,069 |
| May 26, 2025 | $40.88 | $45.62 | $40.71 | $44.61 | +5.10% | 2,408,561 |
| May 19, 2025 | $43.98 | $44.39 | $40.71 | $42.45 | -5.32% | 1,583,735 |
| May 12, 2025 | $40.64 | $45.22 | $40.10 | $44.83 | +14.65% | 3,429,464 |
| May 5, 2025 | $37.48 | $39.35 | $37.05 | $39.10 | +3.14% | 3,157,008 |
| Apr 28, 2025 | $33.34 | $38.36 | $32.19 | $37.91 | +13.67% | 4,416,650 |
| Apr 21, 2025 | $32.15 | $34.53 | $31.74 | $33.35 | +2.93% | 2,447,063 |
| Apr 14, 2025 | $32.00 | $32.50 | $31.15 | $32.40 | +1.54% | 942,618 |
| Apr 7, 2025 | $30.14 | $33.26 | $28.92 | $31.91 | +1.14% | 1,863,529 |
| Mar 31, 2025 | $34.48 | $36.13 | $30.32 | $31.55 | -10.01% | 1,785,989 |
| Mar 24, 2025 | $34.64 | $36.76 | $34.46 | $35.06 | +2.97% | 1,370,393 |
| Mar 17, 2025 | $32.43 | $34.26 | $31.84 | $34.05 | +5.22% | 1,765,619 |
| Mar 10, 2025 | $35.73 | $36.38 | $31.44 | $32.36 | -9.94% | 2,023,191 |
| Mar 3, 2025 | $38.13 | $38.60 | $35.06 | $35.93 | -5.77% | 1,536,852 |
| Feb 24, 2025 | $37.97 | $39.97 | $36.31 | $38.13 | +0.21% | 2,166,061 |
| Feb 18, 2025 | $35.00 | $41.72 | $34.61 | $38.05 | +8.84% | 1,857,792 |
| Feb 10, 2025 | $36.02 | $36.43 | $33.79 | $34.96 | -3.02% | 1,367,083 |
| Feb 3, 2025 | $35.74 | $37.36 | $35.20 | $36.05 | -0.39% | 1,194,530 |
| Jan 27, 2025 | $35.32 | $37.20 | $35.32 | $36.19 | +2.00% | 994,900 |
| Jan 21, 2025 | $34.56 | $35.96 | $34.56 | $35.48 | +3.44% | 865,987 |
| Jan 13, 2025 | $34.02 | $36.54 | $33.53 | $34.30 | -0.35% | 990,930 |
| Jan 6, 2025 | $36.67 | $37.31 | $33.89 | $34.42 | -6.14% | 840,201 |
| Dec 30, 2024 | $34.38 | $36.68 | $34.09 | $36.67 | +5.56% | 1,046,268 |
| Dec 23, 2024 | $34.73 | $36.42 | $34.01 | $34.74 | -0.03% | 731,425 |
| Dec 16, 2024 | $35.95 | $38.27 | $34.52 | $34.75 | -3.15% | 2,190,542 |
| Dec 9, 2024 | $36.74 | $37.33 | $34.99 | $35.88 | -2.18% | 1,105,181 |
| Dec 2, 2024 | $38.16 | $38.16 | $36.18 | $36.68 | -4.58% | 1,119,724 |
| Nov 25, 2024 | $35.83 | $38.87 | $35.83 | $38.44 | +8.77% | 994,178 |
| Nov 18, 2024 | $35.81 | $35.81 | $33.63 | $35.34 | -1.31% | 1,061,521 |
| Nov 11, 2024 | $35.76 | $37.51 | $34.79 | $35.81 | +0.79% | 1,373,424 |
| Nov 4, 2024 | $33.13 | $37.57 | $33.11 | $35.53 | +4.53% | 1,654,680 |
| Oct 28, 2024 | $36.33 | $38.61 | $33.33 | $33.99 | -5.24% | 2,631,759 |
| Oct 21, 2024 | $36.45 | $36.81 | $34.69 | $35.87 | -2.02% | 1,198,053 |
| Oct 14, 2024 | $34.03 | $36.85 | $33.04 | $36.61 | +7.33% | 1,635,932 |
| Oct 7, 2024 | $34.37 | $34.62 | $32.14 | $34.11 | -1.64% | 1,401,646 |
| Sep 30, 2024 | $32.01 | $34.91 | $32.01 | $34.68 | +8.48% | 2,149,237 |
| Sep 23, 2024 | $33.04 | $33.63 | $31.82 | $31.97 | -2.62% | 1,750,725 |
| Sep 16, 2024 | $31.21 | $33.47 | $31.17 | $32.83 | +5.94% | 2,435,118 |
| Sep 9, 2024 | $29.52 | $31.02 | $27.89 | $30.99 | +4.98% | 1,933,235 |
| Sep 3, 2024 | $30.46 | $30.74 | $28.90 | $29.52 | -3.62% | 1,429,075 |
| Aug 26, 2024 | $32.89 | $32.91 | $30.17 | $30.63 | -6.27% | 1,992,666 |
| Aug 19, 2024 | $28.71 | $33.41 | $28.71 | $32.68 | +13.43% | 1,855,190 |
| Aug 12, 2024 | $28.62 | $29.29 | $27.61 | $28.81 | +1.62% | 1,454,909 |
| Aug 5, 2024 | $28.00 | $30.24 | $27.94 | $28.35 | -3.87% | 2,207,041 |
| Jul 29, 2024 | $31.56 | $32.33 | $29.17 | $29.49 | -6.41% | 2,539,097 |
| Jul 22, 2024 | $36.23 | $38.87 | $30.61 | $31.51 | -13.10% | 4,384,412 |
| Jul 15, 2024 | $37.06 | $38.10 | $35.00 | $36.26 | -0.90% | 2,238,027 |
| Jul 8, 2024 | $36.84 | $37.30 | $34.27 | $36.59 | +0.72% | 1,615,293 |
| Jul 1, 2024 | $34.95 | $37.41 | $34.44 | $36.33 | +4.70% | 1,403,353 |
| Jun 24, 2024 | $34.66 | $35.53 | $34.00 | $34.70 | +0.17% | 1,796,193 |
| Jun 17, 2024 | $34.90 | $35.46 | $33.89 | $34.64 | -0.86% | 1,582,414 |
| Jun 10, 2024 | $33.44 | $36.21 | $33.36 | $34.94 | +2.37% | 1,317,096 |
| Jun 3, 2024 | $35.19 | $35.83 | $33.88 | $34.13 | -2.60% | 1,417,619 |
| May 28, 2024 | $35.04 | $35.70 | $34.11 | $35.04 | +0.03% | 1,211,591 |
| May 20, 2024 | $36.73 | $36.90 | $34.12 | $35.03 | -4.58% | 1,893,893 |
| May 13, 2024 | $33.85 | $38.02 | $33.85 | $36.71 | +8.77% | 2,555,345 |
| May 6, 2024 | $35.08 | $35.41 | $33.01 | $33.75 | -2.68% | 1,568,798 |
| Apr 29, 2024 | $33.78 | $38.00 | $31.52 | $34.68 | +3.71% | 2,511,669 |
| Apr 22, 2024 | $32.26 | $33.81 | $31.35 | $33.44 | +4.17% | 1,729,219 |
| Apr 15, 2024 | $32.67 | $33.33 | $31.63 | $32.10 | -2.07% | 1,729,289 |
| Apr 8, 2024 | $34.58 | $35.45 | $32.71 | $32.78 | -4.26% | 1,375,000 |
| Apr 1, 2024 | $36.21 | $36.75 | $33.92 | $34.24 | -5.36% | 1,335,528 |
| Mar 25, 2024 | $34.25 | $36.93 | $32.88 | $36.18 | +6.22% | 2,227,737 |
| Mar 18, 2024 | $35.01 | $36.39 | $33.90 | $34.06 | -2.88% | 1,618,109 |
| Mar 11, 2024 | $36.92 | $37.51 | $34.31 | $35.07 | -5.14% | 1,924,548 |
| Mar 4, 2024 | $35.48 | $38.77 | $35.48 | $36.97 | +4.20% | 2,182,523 |
| Feb 26, 2024 | $34.07 | $35.65 | $33.86 | $35.48 | +3.83% | 1,415,440 |
| Feb 20, 2024 | $35.78 | $35.97 | $32.98 | $34.17 | -6.28% | 1,879,116 |
| Feb 12, 2024 | $36.23 | $37.51 | $33.00 | $36.46 | +1.17% | 3,278,440 |
| Feb 5, 2024 | $35.19 | $36.39 | $34.47 | $36.04 | +0.78% | 1,177,304 |
| Jan 29, 2024 | $34.19 | $36.33 | $34.04 | $35.76 | +4.38% | 1,726,535 |
| Jan 22, 2024 | $34.14 | $35.86 | $34.04 | $34.26 | +0.85% | 1,789,509 |
| Jan 16, 2024 | $31.36 | $34.23 | $30.40 | $33.97 | +6.62% | 1,722,400 |
| Jan 8, 2024 | $32.63 | $33.30 | $31.60 | $31.86 | -1.82% | 1,400,877 |
| Jan 2, 2024 | $35.69 | $36.23 | $32.05 | $32.45 | -9.89% | 2,104,098 |
| Dec 26, 2023 | $34.03 | $36.96 | $33.88 | $36.01 | +6.29% | 1,361,056 |
| Dec 18, 2023 | $32.98 | $33.89 | $32.41 | $33.88 | +3.64% | 1,282,600 |
| Dec 11, 2023 | $32.68 | $33.40 | $30.70 | $32.69 | -0.18% | 1,996,134 |
| Dec 4, 2023 | $30.89 | $33.30 | $30.88 | $32.75 | +6.12% | 1,555,749 |
| Nov 27, 2023 | $30.28 | $31.25 | $29.30 | $30.86 | +0.72% | 1,754,187 |
| Nov 20, 2023 | $30.92 | $31.33 | $30.03 | $30.64 | -0.39% | 1,032,858 |
| Nov 13, 2023 | $26.81 | $31.28 | $26.45 | $30.76 | +13.88% | 2,525,584 |
| Nov 6, 2023 | $28.07 | $28.07 | $26.25 | $27.01 | -4.19% | 2,145,350 |
| Oct 30, 2023 | $25.42 | $28.45 | $24.59 | $28.19 | +10.07% | 2,807,937 |
| Oct 23, 2023 | $23.77 | $25.80 | $22.35 | $25.61 | +6.53% | 2,967,322 |
| Oct 16, 2023 | $22.52 | $24.75 | $22.26 | $24.04 | +7.95% | 2,446,494 |
| Oct 9, 2023 | $22.54 | $23.67 | $21.64 | $22.27 | -3.59% | 2,098,472 |
| Oct 2, 2023 | $23.35 | $23.64 | $22.31 | $23.10 | -1.53% | 1,540,250 |
| Sep 25, 2023 | $23.47 | $24.08 | $22.62 | $23.46 | -0.55% | 1,902,347 |
| Sep 18, 2023 | $26.78 | $26.78 | $23.48 | $23.59 | -11.65% | 1,943,823 |
| Sep 11, 2023 | $28.53 | $28.53 | $26.49 | $26.70 | -5.49% | 1,563,805 |
| Sep 5, 2023 | $29.23 | $29.36 | $27.40 | $28.25 | -4.33% | 992,910 |
| Aug 28, 2023 | $29.82 | $30.04 | $29.26 | $29.53 | -0.37% | 1,041,429 |
| Aug 21, 2023 | $30.35 | $31.18 | $29.49 | $29.64 | -1.92% | 1,519,096 |
| Aug 14, 2023 | $33.33 | $33.67 | $30.14 | $30.22 | -10.35% | 1,392,108 |
| Aug 7, 2023 | $36.31 | $36.87 | $32.82 | $33.71 | -7.08% | 1,403,711 |
| Jul 31, 2023 | $36.66 | $37.83 | $35.75 | $36.28 | -0.49% | 1,675,924 |
| Jul 24, 2023 | $33.75 | $37.35 | $32.79 | $36.46 | +7.84% | 1,756,746 |
| Jul 17, 2023 | $34.35 | $35.84 | $33.74 | $33.81 | -1.31% | 1,538,957 |
| Jul 10, 2023 | $30.88 | $35.74 | $30.88 | $34.26 | +11.09% | 1,596,699 |
| Jul 3, 2023 | $31.80 | $32.62 | $30.04 | $30.84 | -3.02% | 759,268 |
| Jun 26, 2023 | $30.70 | $32.28 | $30.25 | $31.80 | +4.71% | 1,183,668 |
| Jun 20, 2023 | $30.60 | $31.45 | $30.02 | $30.37 | -0.88% | 1,757,477 |
| Jun 12, 2023 | $31.56 | $32.54 | $30.49 | $30.64 | -2.30% | 1,618,233 |
| Jun 5, 2023 | $31.34 | $32.79 | $30.11 | $31.36 | -0.92% | 1,228,849 |
| May 30, 2023 | $31.21 | $31.77 | $29.28 | $31.65 | +2.13% | 912,555 |
| May 22, 2023 | $32.33 | $32.52 | $30.49 | $30.99 | -4.17% | 1,157,689 |
| May 15, 2023 | $29.92 | $33.70 | $29.82 | $32.34 | +8.09% | 1,664,187 |
| May 8, 2023 | $30.95 | $31.43 | $29.55 | $29.92 | -3.05% | 1,684,448 |
| May 1, 2023 | $32.54 | $33.68 | $30.37 | $30.86 | -5.16% | 2,233,846 |
| Apr 24, 2023 | $31.03 | $32.58 | $28.21 | $32.54 | +3.83% | 2,620,375 |
| Apr 17, 2023 | $27.88 | $31.72 | $27.18 | $31.34 | +12.98% | 2,173,801 |
| Apr 10, 2023 | $28.20 | $29.68 | $27.42 | $27.74 | -2.15% | 835,138 |
| Apr 3, 2023 | $29.11 | $29.55 | $28.10 | $28.35 | -2.71% | 865,513 |
| Mar 27, 2023 | $28.89 | $29.91 | $28.35 | $29.14 | +1.96% | 1,367,270 |
| Mar 20, 2023 | $29.57 | $30.57 | $28.03 | $28.58 | -3.18% | 1,291,597 |
| Mar 13, 2023 | $28.79 | $30.38 | $27.32 | $29.52 | +0.17% | 1,850,073 |
| Mar 6, 2023 | $32.44 | $32.75 | $29.10 | $29.47 | -8.79% | 1,294,281 |
| Feb 27, 2023 | $33.76 | $34.30 | $31.54 | $32.31 | -3.87% | 1,624,858 |
| Feb 21, 2023 | $33.25 | $36.14 | $33.20 | $33.61 | -0.15% | 1,973,635 |
| Feb 13, 2023 | $32.40 | $35.50 | $31.06 | $33.66 | +3.63% | 2,312,953 |
| Feb 6, 2023 | $32.75 | $34.49 | $31.94 | $32.48 | -0.95% | 1,238,646 |
| Jan 30, 2023 | $30.98 | $33.59 | $30.10 | $32.79 | +5.10% | 1,438,921 |
| Jan 23, 2023 | $32.07 | $32.59 | $30.06 | $31.20 | -3.02% | 1,192,417 |
| Jan 17, 2023 | $31.25 | $32.66 | $30.09 | $32.17 | +2.65% | 828,361 |
| Jan 9, 2023 | $28.13 | $31.93 | $28.01 | $31.34 | +12.17% | 1,292,542 |
| Jan 3, 2023 | $26.70 | $28.15 | $26.21 | $27.94 | +5.91% | 1,236,443 |
| Dec 27, 2022 | $27.89 | $28.00 | $26.10 | $26.38 | -4.94% | 701,691 |
| Dec 19, 2022 | $28.26 | $28.54 | $26.48 | $27.75 | -1.87% | 1,002,345 |
| Dec 12, 2022 | $29.52 | $30.77 | $27.63 | $28.28 | -4.91% | 1,527,491 |
| Dec 5, 2022 | $31.36 | $31.36 | $28.74 | $29.74 | -6.01% | 1,281,640 |
| Nov 28, 2022 | $31.84 | $32.53 | $30.33 | $31.64 | -1.31% | 1,058,508 |
| Nov 21, 2022 | $32.12 | $32.65 | $31.21 | $32.06 | -0.43% | 667,243 |
| Nov 14, 2022 | $31.59 | $33.68 | $31.01 | $32.20 | +1.42% | 1,114,688 |
| Nov 7, 2022 | $31.17 | $32.65 | $29.23 | $31.75 | +1.60% | 1,355,129 |
| Oct 31, 2022 | $32.59 | $33.40 | $30.00 | $31.25 | -4.11% | 1,775,553 |
| Oct 24, 2022 | $28.60 | $32.69 | $27.75 | $32.59 | +15.98% | 2,938,422 |
| Oct 17, 2022 | $26.76 | $29.13 | $26.59 | $28.10 | +7.50% | 2,013,219 |
| Oct 10, 2022 | $25.17 | $27.26 | $23.55 | $26.14 | +3.94% | 1,381,550 |
| Oct 3, 2022 | $24.12 | $27.42 | $22.93 | $25.15 | +5.45% | 1,548,655 |
| Sep 26, 2022 | $23.71 | $24.98 | $23.00 | $23.85 | -0.17% | 1,636,957 |
| Sep 19, 2022 | $27.80 | $28.57 | $23.27 | $23.89 | -15.61% | 1,962,421 |
| Sep 12, 2022 | $27.40 | $28.87 | $26.20 | $28.31 | +4.54% | 1,780,785 |
| Sep 6, 2022 | $25.45 | $27.37 | $23.44 | $27.08 | +6.49% | 1,446,606 |
| Aug 29, 2022 | $25.52 | $26.32 | $24.67 | $25.43 | -1.70% | 1,254,431 |
| Aug 22, 2022 | $25.57 | $27.87 | $25.57 | $25.87 | -3.00% | 1,762,815 |
| Aug 15, 2022 | $26.35 | $28.41 | $26.35 | $26.67 | +0.15% | 1,827,631 |
| Aug 8, 2022 | $23.31 | $26.67 | $23.31 | $26.63 | +15.28% | 1,892,964 |
| Aug 1, 2022 | $23.29 | $24.25 | $22.73 | $23.10 | -1.58% | 1,352,838 |
| Jul 25, 2022 | $22.65 | $24.24 | $21.11 | $23.47 | +2.53% | 2,784,491 |
| Jul 18, 2022 | $22.16 | $25.31 | $21.75 | $22.89 | +4.86% | 2,395,796 |
| Jul 11, 2022 | $20.75 | $22.16 | $20.15 | $21.83 | +4.55% | 1,485,724 |
| Jul 5, 2022 | $21.63 | $23.23 | $20.55 | $20.88 | -5.48% | 1,630,376 |
| Jun 27, 2022 | $25.04 | $25.04 | $21.44 | $22.09 | -11.39% | 1,860,948 |
| Jun 21, 2022 | $23.48 | $25.09 | $21.74 | $24.93 | +7.97% | 1,441,738 |
| Jun 13, 2022 | $23.90 | $24.16 | $21.62 | $23.09 | -6.71% | 1,488,624 |
| Jun 6, 2022 | $26.12 | $26.79 | $24.70 | $24.75 | -6.18% | 830,456 |
| May 31, 2022 | $26.24 | $27.22 | $25.39 | $26.38 | -0.60% | 788,198 |
| May 23, 2022 | $23.06 | $26.83 | $21.76 | $26.54 | +16.71% | 1,684,042 |
| May 16, 2022 | $25.48 | $25.48 | $22.60 | $22.74 | -11.45% | 1,759,310 |
| May 9, 2022 | $26.20 | $26.72 | $23.42 | $25.68 | -4.64% | 1,882,521 |
| May 2, 2022 | $27.82 | $29.21 | $26.07 | $26.93 | -3.09% | 1,683,177 |
| Apr 25, 2022 | $29.00 | $30.51 | $27.44 | $27.79 | -4.70% | 1,927,371 |
| Apr 18, 2022 | $27.18 | $31.59 | $27.18 | $29.16 | +5.84% | 3,001,277 |
| Apr 11, 2022 | $24.47 | $28.41 | $24.15 | $27.55 | +12.73% | 1,842,260 |
| Apr 4, 2022 | $27.54 | $28.47 | $24.02 | $24.44 | -11.83% | 2,546,329 |
| Mar 28, 2022 | $26.16 | $30.16 | $26.16 | $27.72 | +6.62% | 3,211,538 |
| Mar 21, 2022 | $28.04 | $28.49 | $25.84 | $26.00 | -6.91% | 1,539,545 |
| Mar 14, 2022 | $26.77 | $28.46 | $25.86 | $27.93 | +4.72% | 2,120,809 |
| Mar 7, 2022 | $28.22 | $28.45 | $24.75 | $26.67 | -5.73% | 2,771,229 |
| Feb 28, 2022 | $31.64 | $32.38 | $27.52 | $28.29 | -12.03% | 1,624,575 |
| Feb 22, 2022 | $32.92 | $33.99 | $28.76 | $32.16 | -5.74% | 1,621,324 |
| Feb 14, 2022 | $34.29 | $35.59 | $30.67 | $34.12 | -0.41% | 2,632,030 |
| Feb 7, 2022 | $30.65 | $34.89 | $30.48 | $34.26 | +13.11% | 1,596,340 |
| Jan 31, 2022 | $29.93 | $33.12 | $29.30 | $30.29 | -0.49% | 1,727,006 |
| Jan 24, 2022 | $28.53 | $32.25 | $28.23 | $30.44 | +4.07% | 2,129,763 |
| Jan 18, 2022 | $31.78 | $31.84 | $28.95 | $29.25 | -9.36% | 1,395,194 |
| Jan 10, 2022 | $33.95 | $34.13 | $31.20 | $32.27 | -4.47% | 1,234,337 |
| Jan 3, 2022 | $34.61 | $37.22 | $33.58 | $33.78 | -2.23% | 1,362,903 |
| Dec 27, 2021 | $35.94 | $36.68 | $34.50 | $34.55 | -4.37% | 1,083,172 |
| Dec 20, 2021 | $33.25 | $36.52 | $32.88 | $36.13 | +4.79% | 1,249,629 |
| Dec 13, 2021 | $35.21 | $36.38 | $31.60 | $34.48 | -2.68% | 2,115,201 |
| Dec 6, 2021 | $33.11 | $37.18 | $33.11 | $35.43 | +9.22% | 1,666,918 |
| Nov 29, 2021 | $32.40 | $33.51 | $28.85 | $32.44 | +2.14% | 3,882,039 |
| Nov 22, 2021 | $32.99 | $34.72 | $30.46 | $31.76 | -2.13% | 1,367,061 |
| Nov 15, 2021 | $35.14 | $35.62 | $32.23 | $32.45 | -7.26% | 1,434,928 |
| Nov 8, 2021 | $37.59 | $37.59 | $34.77 | $34.99 | -6.69% | 1,369,597 |
| Nov 1, 2021 | $33.42 | $37.64 | $32.60 | $37.50 | +12.55% | 2,403,383 |
| Oct 25, 2021 | $35.53 | $36.02 | $32.75 | $33.32 | -7.29% | 1,711,363 |
| Oct 18, 2021 | $37.40 | $38.33 | $33.75 | $35.94 | -4.11% | 2,479,612 |
| Oct 11, 2021 | $39.82 | $40.47 | $37.15 | $37.48 | -5.97% | 2,035,274 |
| Oct 4, 2021 | $44.27 | $44.70 | $39.83 | $39.86 | -10.43% | 1,104,756 |
| Sep 27, 2021 | $45.20 | $47.20 | $41.53 | $44.50 | -1.53% | 1,272,021 |
| Sep 20, 2021 | $39.38 | $46.00 | $37.91 | $45.19 | +11.36% | 1,724,540 |
| Sep 13, 2021 | $38.99 | $40.74 | $36.89 | $40.58 | +5.73% | 1,718,097 |
| Sep 7, 2021 | $39.98 | $40.55 | $38.33 | $38.38 | -3.54% | 881,165 |
| Aug 30, 2021 | $43.71 | $43.77 | $39.73 | $39.79 | -10.02% | 1,181,030 |
| Aug 23, 2021 | $38.44 | $44.94 | $37.92 | $44.22 | +15.94% | 1,318,213 |
| Aug 16, 2021 | $39.41 | $40.33 | $36.97 | $38.14 | -5.52% | 1,424,800 |
| Aug 9, 2021 | $39.14 | $40.95 | $36.91 | $40.37 | +2.75% | 1,353,705 |
| Aug 2, 2021 | $40.78 | $42.13 | $38.27 | $39.29 | -3.18% | 1,445,122 |
| Jul 26, 2021 | $44.40 | $46.68 | $40.06 | $40.58 | -8.42% | 1,769,716 |
| Jul 19, 2021 | $41.68 | $45.13 | $39.82 | $44.31 | +3.09% | 1,848,155 |
| Jul 12, 2021 | $47.76 | $49.35 | $42.86 | $42.98 | -10.92% | 1,264,889 |
| Jul 6, 2021 | $48.01 | $48.43 | $45.64 | $48.25 | +0.50% | 1,011,895 |
| Jun 28, 2021 | $48.68 | $49.85 | $46.50 | $48.01 | -1.50% | 975,262 |
| Jun 21, 2021 | $46.88 | $50.89 | $46.67 | $48.74 | +3.57% | 2,066,857 |
| Jun 14, 2021 | $52.00 | $52.29 | $46.90 | $47.06 | -9.06% | 1,452,638 |
| Jun 7, 2021 | $51.91 | $56.74 | $51.32 | $51.75 | +0.27% | 1,177,370 |
| Jun 1, 2021 | $54.74 | $55.58 | $50.43 | $51.61 | -6.64% | 1,278,212 |
| May 24, 2021 | $53.87 | $56.74 | $53.10 | $55.28 | +3.13% | 982,504 |
| May 17, 2021 | $54.89 | $57.41 | $53.33 | $53.60 | -2.47% | 1,075,779 |
| May 10, 2021 | $59.16 | $59.91 | $51.04 | $54.96 | -7.44% | 1,663,117 |
| May 3, 2021 | $61.73 | $62.00 | $58.68 | $59.38 | -2.64% | 1,280,925 |
| Apr 26, 2021 | $57.63 | $63.00 | $54.87 | $60.99 | +7.00% | 2,010,201 |
| Apr 19, 2021 | $58.95 | $61.64 | $55.36 | $57.00 | -2.88% | 2,844,100 |
| Apr 12, 2021 | $59.68 | $60.64 | $57.00 | $58.69 | -1.58% | 1,245,640 |
| Apr 5, 2021 | $60.23 | $62.06 | $58.08 | $59.63 | +0.18% | 1,209,155 |
| Mar 29, 2021 | $59.61 | $61.66 | $56.43 | $59.52 | -0.53% | 1,138,329 |
| Mar 22, 2021 | $60.00 | $61.08 | $54.00 | $59.84 | -0.61% | 1,629,717 |
| Mar 15, 2021 | $61.80 | $63.42 | $57.63 | $60.21 | -2.19% | 1,383,014 |
| Mar 8, 2021 | $57.44 | $61.56 | $56.79 | $61.56 | +8.06% | 1,779,520 |
| Mar 1, 2021 | $57.23 | $60.79 | $53.55 | $56.97 | +2.59% | 1,428,220 |
| Feb 22, 2021 | $51.79 | $56.14 | $50.58 | $55.53 | +6.12% | 1,195,327 |
| Feb 16, 2021 | $52.64 | $54.05 | $48.71 | $52.33 | -1.69% | 1,293,318 |
| Feb 8, 2021 | $52.58 | $55.81 | $51.09 | $53.23 | +2.09% | 1,308,835 |
| Feb 1, 2021 | $47.50 | $52.58 | $45.40 | $52.14 | +11.55% | 1,195,055 |
| Jan 25, 2021 | $44.72 | $49.18 | $43.06 | $46.74 | +3.38% | 1,724,773 |
| Jan 19, 2021 | $47.54 | $49.49 | $42.72 | $45.21 | -3.62% | 1,690,869 |
| Jan 11, 2021 | $43.44 | $47.67 | $43.44 | $46.91 | +5.58% | 1,392,006 |
| Jan 4, 2021 | $38.73 | $44.60 | $35.83 | $44.43 | +15.43% | 2,254,268 |
| Dec 28, 2020 | $39.71 | $39.71 | $37.20 | $38.49 | -1.56% | 1,175,010 |
| Dec 21, 2020 | $35.19 | $40.74 | $34.53 | $39.10 | +9.37% | 1,525,955 |
| Dec 14, 2020 | $33.27 | $36.42 | $32.12 | $35.75 | +9.46% | 1,902,944 |
| Dec 7, 2020 | $36.59 | $36.66 | $32.37 | $32.66 | -11.61% | 1,964,051 |
| Nov 30, 2020 | $34.90 | $37.65 | $32.68 | $36.95 | +5.57% | 1,707,514 |
| Nov 23, 2020 | $36.93 | $38.08 | $34.59 | $35.00 | -2.51% | 1,158,501 |
| Nov 16, 2020 | $39.88 | $39.88 | $35.53 | $35.90 | -3.08% | 1,726,898 |
| Nov 9, 2020 | $35.12 | $40.92 | $34.71 | $37.04 | +18.68% | 2,910,734 |
| Nov 2, 2020 | $28.73 | $31.60 | $28.28 | $31.21 | +10.63% | 1,350,750 |
| Oct 26, 2020 | $30.32 | $30.80 | $27.46 | $28.21 | -9.84% | 1,701,575 |
| Oct 19, 2020 | $32.81 | $34.64 | $29.84 | $31.29 | -3.69% | 2,265,502 |
| Oct 12, 2020 | $33.12 | $33.69 | $31.20 | $32.49 | -1.66% | 1,001,214 |
| Oct 5, 2020 | $31.02 | $33.21 | $29.53 | $33.04 | +8.26% | 1,510,725 |
| Sep 28, 2020 | $30.59 | $31.30 | $28.60 | $30.52 | +1.63% | 1,405,922 |
| Sep 21, 2020 | $32.07 | $33.50 | $29.69 | $30.03 | -10.44% | 2,624,945 |
| Sep 14, 2020 | $35.73 | $37.61 | $33.29 | $33.53 | -4.23% | 2,716,290 |
| Sep 8, 2020 | $34.10 | $37.30 | $33.31 | $35.01 | +1.18% | 2,674,623 |
| Aug 31, 2020 | $32.06 | $35.85 | $31.10 | $34.60 | +7.29% | 2,811,783 |
| Aug 24, 2020 | $26.49 | $32.27 | $25.15 | $32.25 | +23.00% | 2,247,480 |
| Aug 17, 2020 | $25.59 | $26.74 | $23.92 | $26.22 | +2.74% | 1,955,829 |
| Aug 10, 2020 | $22.88 | $25.76 | $22.60 | $25.52 | +12.97% | 2,660,519 |
| Aug 3, 2020 | $20.24 | $22.63 | $19.42 | $22.59 | +12.61% | 1,922,385 |
| Jul 27, 2020 | $20.67 | $21.35 | $19.36 | $20.06 | -4.20% | 2,660,052 |
| Jul 20, 2020 | $18.46 | $21.01 | $17.35 | $20.94 | +12.94% | 4,449,104 |
| Jul 13, 2020 | $17.76 | $19.60 | $16.08 | $18.54 | +6.80% | 3,794,697 |
| Jul 6, 2020 | $19.79 | $19.96 | $16.52 | $17.36 | -10.05% | 2,769,652 |
| Jun 29, 2020 | $19.53 | $21.84 | $19.02 | $19.30 | -1.28% | 2,767,901 |
| Jun 22, 2020 | $21.00 | $23.02 | $18.88 | $19.55 | -8.13% | 3,559,333 |
| Jun 15, 2020 | $21.19 | $25.02 | $21.00 | $21.28 | -6.17% | 3,363,558 |
| Jun 8, 2020 | $28.83 | $29.04 | $21.00 | $22.68 | -16.95% | 3,069,531 |
| Jun 1, 2020 | $21.89 | $29.53 | $21.51 | $27.31 | +25.74% | 3,696,297 |
| May 26, 2020 | $20.73 | $23.77 | $20.39 | $21.72 | +11.10% | 3,435,775 |
| May 18, 2020 | $18.91 | $20.29 | $18.07 | $19.55 | +12.23% | 3,727,948 |
| May 11, 2020 | $21.07 | $21.28 | $15.58 | $17.42 | -18.60% | 3,493,081 |
| May 4, 2020 | $19.76 | $21.58 | $18.62 | $21.40 | +7.43% | 4,200,395 |
| Apr 27, 2020 | $16.83 | $23.13 | $16.62 | $19.92 | +20.80% | 4,820,902 |
| Apr 20, 2020 | $16.77 | $17.79 | $15.43 | $16.49 | -5.18% | 3,806,122 |
| Apr 13, 2020 | $19.05 | $19.39 | $14.88 | $17.39 | -3.92% | 4,449,488 |
| Apr 6, 2020 | $12.86 | $19.63 | $12.22 | $18.10 | +54.17% | 5,239,265 |
| Mar 30, 2020 | $13.31 | $14.57 | $10.50 | $11.74 | -14.49% | 4,713,594 |
| Mar 23, 2020 | $8.19 | $16.44 | $7.68 | $13.73 | +67.44% | 9,677,288 |
| Mar 16, 2020 | $16.89 | $17.50 | $6.01 | $8.20 | -59.59% | 9,271,589 |
| Mar 9, 2020 | $28.00 | $28.22 | $17.23 | $20.29 | -31.55% | 3,615,917 |
| Mar 2, 2020 | $33.32 | $34.97 | $27.32 | $29.64 | -10.05% | 3,080,865 |
| Feb 24, 2020 | $37.36 | $38.15 | $31.53 | $32.95 | -15.12% | 3,649,082 |
| Feb 18, 2020 | $41.84 | $44.47 | $37.52 | $38.82 | -7.73% | 2,992,642 |
| Feb 10, 2020 | $41.72 | $42.81 | $40.86 | $42.07 | +0.48% | 1,469,325 |
| Feb 3, 2020 | $39.96 | $42.98 | $39.22 | $41.87 | +5.25% | 1,089,676 |
| Jan 27, 2020 | $39.76 | $41.43 | $39.40 | $39.78 | -1.41% | 1,213,849 |
| Jan 21, 2020 | $39.42 | $40.39 | $38.24 | $40.35 | +2.19% | 1,386,673 |
| Jan 13, 2020 | $39.68 | $40.03 | $38.21 | $39.49 | -0.21% | 1,184,623 |
| Jan 6, 2020 | $37.77 | $40.28 | $37.62 | $39.57 | +4.08% | 1,431,155 |
| Dec 30, 2019 | $37.50 | $38.70 | $37.15 | $38.02 | +1.60% | 981,453 |
| Dec 23, 2019 | $38.06 | $38.06 | $36.32 | $37.42 | -1.11% | 1,016,194 |
| Dec 16, 2019 | $37.04 | $38.29 | $36.56 | $37.84 | +4.30% | 2,306,647 |
| Dec 9, 2019 | $37.85 | $38.09 | $35.89 | $36.28 | -4.58% | 1,208,482 |
| Dec 2, 2019 | $41.30 | $41.45 | $37.06 | $38.02 | -7.61% | 1,469,892 |
| Nov 25, 2019 | $40.72 | $41.66 | $40.65 | $41.15 | +1.38% | 768,845 |
| Nov 18, 2019 | $39.86 | $41.50 | $39.75 | $40.59 | +1.78% | 1,517,005 |
| Nov 11, 2019 | $40.24 | $40.82 | $39.35 | $39.88 | -1.34% | 1,580,449 |
| Nov 4, 2019 | $40.55 | $41.27 | $39.50 | $40.42 | +0.02% | 1,835,375 |
| Oct 28, 2019 | $42.83 | $43.25 | $39.40 | $40.41 | -6.78% | 2,107,808 |
| Oct 21, 2019 | $35.34 | $43.42 | $34.78 | $43.35 | +23.93% | 3,676,182 |
| Oct 14, 2019 | $35.89 | $35.89 | $33.24 | $34.98 | -2.78% | 1,993,741 |
| Oct 7, 2019 | $35.95 | $36.96 | $34.99 | $35.98 | -0.65% | 1,501,243 |
| Sep 30, 2019 | $37.97 | $39.68 | $35.97 | $36.22 | -4.55% | 1,598,346 |
| Sep 23, 2019 | $35.52 | $38.17 | $35.14 | $37.94 | +6.07% | 1,910,917 |
| Sep 16, 2019 | $39.75 | $40.20 | $35.58 | $35.77 | -10.35% | 2,189,682 |
| Sep 9, 2019 | $37.37 | $40.22 | $37.19 | $39.90 | +7.29% | 1,857,519 |
| Sep 3, 2019 | $36.28 | $37.84 | $35.05 | $37.19 | +2.06% | 1,185,385 |
| Aug 26, 2019 | $36.91 | $37.81 | $35.13 | $36.44 | -0.19% | 1,817,384 |
| Aug 19, 2019 | $36.20 | $37.36 | $35.27 | $36.51 | +1.84% | 1,930,816 |
| Aug 12, 2019 | $37.14 | $37.86 | $32.62 | $35.85 | -4.25% | 3,684,705 |
| Aug 5, 2019 | $37.92 | $38.43 | $36.17 | $37.44 | -3.03% | 2,332,391 |
| Jul 29, 2019 | $39.46 | $40.67 | $38.24 | $38.61 | -2.87% | 2,970,142 |
| Jul 22, 2019 | $40.92 | $42.00 | $36.77 | $39.75 | -2.86% | 5,154,018 |
| Jul 15, 2019 | $41.51 | $42.41 | $39.28 | $40.92 | -2.53% | 2,846,182 |
| Jul 8, 2019 | $44.37 | $44.45 | $40.77 | $41.98 | -6.04% | 2,270,527 |
| Jul 1, 2019 | $44.55 | $44.84 | $41.94 | $44.68 | +1.68% | 1,367,797 |
| Jun 24, 2019 | $43.05 | $44.39 | $41.25 | $43.94 | +2.69% | 2,716,899 |
| Jun 17, 2019 | $42.27 | $44.74 | $40.49 | $42.79 | +0.99% | 2,945,015 |
| Jun 10, 2019 | $43.42 | $46.17 | $40.64 | $42.37 | -2.06% | 2,711,743 |
| Jun 3, 2019 | $41.74 | $44.06 | $41.22 | $43.26 | +3.27% | 2,656,748 |
| May 28, 2019 | $44.90 | $45.23 | $41.79 | $41.89 | -6.20% | 2,145,087 |
| May 20, 2019 | $47.33 | $48.98 | $44.58 | $44.66 | -6.00% | 2,169,023 |
| May 13, 2019 | $48.87 | $49.11 | $46.68 | $47.51 | -3.98% | 1,945,803 |
| May 6, 2019 | $52.36 | $52.89 | $48.69 | $49.48 | -6.34% | 2,213,526 |
| Apr 29, 2019 | $51.08 | $53.00 | $49.12 | $52.83 | +3.61% | 3,639,359 |
| Apr 22, 2019 | $45.41 | $52.10 | $44.91 | $50.99 | +11.82% | 3,905,337 |
| Apr 15, 2019 | $46.49 | $47.06 | $43.96 | $45.60 | -1.83% | 1,935,636 |
| Apr 8, 2019 | $47.40 | $47.92 | $45.18 | $46.45 | -2.44% | 2,044,829 |
| Apr 1, 2019 | $47.31 | $48.08 | $45.06 | $47.61 | +0.70% | 2,775,188 |
| Mar 25, 2019 | $45.50 | $47.29 | $44.74 | $47.28 | +4.14% | 1,913,041 |
| Mar 18, 2019 | $46.90 | $47.67 | $45.06 | $45.40 | -2.91% | 2,141,518 |
| Mar 11, 2019 | $47.91 | $48.95 | $46.46 | $46.76 | -1.89% | 2,920,913 |
| Mar 4, 2019 | $48.31 | $49.05 | $45.80 | $47.66 | -0.87% | 2,948,762 |
| Feb 25, 2019 | $48.66 | $48.66 | $47.00 | $48.08 | -1.37% | 2,394,043 |
| Feb 19, 2019 | $52.44 | $52.92 | $45.78 | $48.75 | -7.09% | 4,164,303 |
| Feb 11, 2019 | $50.28 | $54.09 | $50.08 | $52.47 | +4.54% | 3,103,316 |
| Feb 4, 2019 | $49.75 | $51.93 | $49.30 | $50.19 | +0.90% | 2,216,200 |
| Jan 28, 2019 | $52.21 | $54.09 | $48.57 | $49.74 | -5.06% | 2,612,716 |
| Jan 22, 2019 | $53.76 | $54.45 | $50.43 | $52.39 | -3.29% | 1,803,911 |
| Jan 14, 2019 | $55.48 | $55.54 | $52.22 | $54.17 | -3.01% | 2,040,410 |
| Jan 7, 2019 | $53.44 | $56.48 | $52.26 | $55.85 | +8.74% | 2,384,892 |
| Dec 31, 2018 | $50.10 | $52.57 | $49.02 | $51.36 | +2.21% | 1,543,962 |
| Dec 24, 2018 | $50.66 | $51.39 | $48.75 | $50.25 | -0.83% | 1,418,075 |
| Dec 17, 2018 | $53.92 | $55.05 | $50.44 | $50.67 | -6.32% | 2,781,113 |
| Dec 10, 2018 | $55.28 | $56.50 | $52.67 | $54.09 | -1.17% | 2,550,197 |
| Dec 3, 2018 | $54.75 | $56.18 | $52.38 | $54.73 | +0.75% | 2,878,630 |
| Nov 26, 2018 | $57.22 | $59.89 | $54.21 | $54.32 | -5.60% | 3,070,880 |
| Nov 19, 2018 | $58.86 | $59.80 | $56.50 | $57.54 | -2.39% | 1,826,925 |
| Nov 12, 2018 | $65.79 | $66.14 | $58.17 | $58.95 | -10.63% | 2,099,958 |
| Nov 5, 2018 | $61.38 | $67.43 | $60.02 | $65.96 | +7.48% | 2,270,229 |
| Oct 29, 2018 | $65.31 | $70.07 | $60.00 | $61.37 | -5.15% | 4,141,208 |
| Oct 22, 2018 | $66.02 | $67.98 | $62.20 | $64.70 | -1.27% | 2,450,563 |
| Oct 15, 2018 | $67.12 | $69.75 | $64.84 | $65.53 | -1.83% | 2,285,519 |
| Oct 8, 2018 | $67.31 | $69.65 | $64.82 | $66.75 | -1.24% | 2,563,215 |
| Oct 1, 2018 | $72.28 | $72.98 | $64.33 | $67.59 | -6.39% | 2,832,617 |
| Sep 24, 2018 | $69.20 | $72.45 | $68.25 | $72.20 | +3.88% | 1,400,971 |
| Sep 17, 2018 | $73.70 | $74.20 | $69.35 | $69.50 | -5.89% | 2,011,786 |
| Sep 10, 2018 | $76.10 | $76.50 | $72.30 | $73.85 | -2.19% | 1,736,376 |
| Sep 4, 2018 | $75.70 | $76.19 | $73.10 | $75.50 | -0.26% | 1,440,791 |
| Aug 27, 2018 | $75.00 | $75.80 | $71.80 | $75.70 | +1.34% | 1,415,311 |
| Aug 20, 2018 | $67.00 | $74.85 | $66.40 | $74.70 | +11.91% | 2,572,683 |
| Aug 13, 2018 | $63.75 | $67.25 | $62.70 | $66.75 | +4.46% | 1,302,213 |
| Aug 6, 2018 | $60.95 | $65.60 | $60.95 | $63.90 | +4.67% | 1,181,567 |
| Jul 30, 2018 | $63.50 | $64.60 | $59.35 | $61.05 | -4.61% | 2,147,794 |
| Jul 23, 2018 | $63.10 | $73.05 | $61.35 | $64.00 | +1.43% | 2,640,090 |
| Jul 16, 2018 | $62.10 | $65.40 | $61.40 | $63.10 | +2.19% | 1,544,486 |
| Jul 9, 2018 | $61.80 | $61.80 | $59.60 | $61.75 | +0.57% | 1,263,151 |
| Jul 2, 2018 | $59.65 | $61.85 | $59.16 | $61.40 | +2.33% | 934,082 |
| Jun 25, 2018 | $61.30 | $62.85 | $59.75 | $60.00 | -2.76% | 1,752,777 |
| Jun 18, 2018 | $58.40 | $61.88 | $58.20 | $61.70 | +4.58% | 1,572,287 |
| Jun 11, 2018 | $57.25 | $59.63 | $56.10 | $59.00 | +3.42% | 1,646,433 |
| Jun 4, 2018 | $55.75 | $58.65 | $54.70 | $57.05 | +2.42% | 1,676,573 |
| May 29, 2018 | $52.55 | $57.03 | $51.85 | $55.70 | +5.29% | 1,823,681 |
| May 21, 2018 | $51.60 | $53.75 | $50.85 | $52.90 | +2.72% | 1,541,124 |
| May 14, 2018 | $54.15 | $54.30 | $51.13 | $51.50 | -4.98% | 2,600,453 |
| May 7, 2018 | $54.55 | $56.45 | $53.65 | $54.20 | +0.18% | 2,267,985 |
| Apr 30, 2018 | $56.55 | $57.65 | $54.05 | $54.10 | -3.74% | 3,353,177 |
| Apr 23, 2018 | $49.45 | $56.25 | $48.10 | $56.20 | +13.65% | 3,496,254 |
| Apr 16, 2018 | $49.15 | $49.85 | $47.81 | $49.45 | +1.44% | 1,855,273 |
| Apr 9, 2018 | $45.30 | $49.60 | $42.96 | $48.75 | +8.21% | 2,881,726 |
| Apr 2, 2018 | $44.90 | $45.75 | $43.40 | $45.05 | +0.33% | 1,449,886 |
| Mar 26, 2018 | $43.75 | $45.15 | $42.36 | $44.90 | +3.58% | 1,332,754 |
| Mar 19, 2018 | $43.50 | $44.90 | $42.70 | $43.35 | -0.80% | 1,777,689 |
| Mar 12, 2018 | $44.35 | $44.40 | $42.60 | $43.70 | -1.13% | 1,332,432 |
| Mar 5, 2018 | $44.15 | $44.80 | $42.65 | $44.20 | -0.45% | 2,112,883 |
| Feb 26, 2018 | $44.15 | $44.55 | $42.06 | $44.40 | +1.72% | 2,862,532 |
| Feb 20, 2018 | $38.10 | $43.95 | $36.15 | $43.65 | +13.82% | 3,137,791 |
| Feb 12, 2018 | $37.20 | $39.55 | $36.30 | $38.35 | +3.93% | 1,829,803 |
| Feb 5, 2018 | $37.55 | $38.25 | $35.51 | $36.90 | -2.77% | 1,437,493 |
| Jan 29, 2018 | $38.55 | $38.60 | $36.66 | $37.95 | -1.68% | 922,233 |
| Jan 22, 2018 | $38.45 | $39.90 | $37.75 | $38.60 | +0.52% | 1,312,498 |
| Jan 16, 2018 | $37.85 | $38.70 | $36.20 | $38.40 | +1.86% | 1,582,501 |
| Jan 8, 2018 | $38.60 | $38.75 | $36.16 | $37.70 | -2.84% | 1,747,139 |
| Jan 2, 2018 | $36.85 | $40.35 | $36.55 | $38.80 | +6.59% | 2,132,904 |
| Dec 26, 2017 | $36.45 | $37.45 | $36.33 | $36.40 | +0.14% | 812,575 |
| Dec 18, 2017 | $36.65 | $37.20 | $35.75 | $36.35 | 0.00% | 1,525,694 |
| Dec 11, 2017 | $36.70 | $37.65 | $36.25 | $36.35 | -1.09% | 2,244,592 |
| Dec 4, 2017 | $35.70 | $37.70 | $35.41 | $36.75 | +3.38% | 1,955,090 |
| Nov 27, 2017 | $33.50 | $35.95 | $33.10 | $35.55 | +6.44% | 1,775,273 |
| Nov 20, 2017 | $34.10 | $34.70 | $33.25 | $33.40 | -2.34% | 1,512,972 |
| Nov 13, 2017 | $31.00 | $34.28 | $31.00 | $34.20 | +9.62% | 2,684,690 |
| Nov 6, 2017 | $31.60 | $31.80 | $30.00 | $31.20 | -1.11% | 2,168,444 |
| Oct 30, 2017 | $32.20 | $32.20 | $30.85 | $31.55 | -2.77% | 2,582,958 |
| Oct 23, 2017 | $31.95 | $33.75 | $30.65 | $32.45 | +1.72% | 3,134,945 |
| Oct 16, 2017 | $29.90 | $32.85 | $29.40 | $31.90 | +6.16% | 2,711,873 |
| Oct 9, 2017 | $30.65 | $30.90 | $29.60 | $30.05 | -1.96% | 1,814,152 |
| Oct 2, 2017 | $30.50 | $31.05 | $30.00 | $30.65 | +0.66% | 2,202,152 |
| Sep 25, 2017 | $29.90 | $30.83 | $29.40 | $30.45 | +1.84% | 2,005,775 |
| Sep 18, 2017 | $29.55 | $30.20 | $28.85 | $29.90 | +1.70% | 1,519,711 |
| Sep 11, 2017 | $28.30 | $30.20 | $28.25 | $29.40 | +4.26% | 1,841,347 |
| Sep 5, 2017 | $30.45 | $30.55 | $28.00 | $28.20 | -7.54% | 1,829,264 |
| Aug 28, 2017 | $31.35 | $31.55 | $30.03 | $30.50 | -2.87% | 2,745,012 |
| Aug 21, 2017 | $32.30 | $32.35 | $31.30 | $31.40 | -2.79% | 1,975,536 |
| Aug 14, 2017 | $33.25 | $33.80 | $32.13 | $32.30 | -2.42% | 2,079,942 |
| Aug 7, 2017 | $33.70 | $33.70 | $31.70 | $33.10 | -0.75% | 2,897,141 |
| Jul 31, 2017 | $35.00 | $35.40 | $32.35 | $33.35 | -4.65% | 3,505,561 |
| Jul 24, 2017 | $34.90 | $36.50 | $30.40 | $34.98 | +0.07% | 6,419,638 |
| Jul 17, 2017 | $35.50 | $36.45 | $33.95 | $34.95 | -1.41% | 3,495,114 |
| Jul 10, 2017 | $34.85 | $36.99 | $34.20 | $35.45 | +1.43% | 2,997,318 |
| Jul 3, 2017 | $37.25 | $37.35 | $34.85 | $34.95 | -6.17% | 1,536,777 |
| Jun 26, 2017 | $37.05 | $38.05 | $36.78 | $37.25 | +0.68% | 1,588,583 |
| Jun 19, 2017 | $38.75 | $39.90 | $35.60 | $37.00 | -4.39% | 4,130,530 |
| Jun 12, 2017 | $42.55 | $42.85 | $38.70 | $38.70 | -10.93% | 3,823,346 |
| Jun 5, 2017 | $44.85 | $44.85 | $42.85 | $43.45 | -3.01% | 1,702,717 |
| May 30, 2017 | $45.50 | $45.55 | $43.85 | $44.80 | -1.54% | 1,472,114 |
| May 22, 2017 | $46.55 | $46.63 | $45.00 | $45.50 | -2.67% | 1,756,684 |
| May 15, 2017 | $44.55 | $46.75 | $43.55 | $46.75 | +4.94% | 2,719,877 |
| May 8, 2017 | $46.10 | $46.35 | $44.50 | $44.55 | -3.36% | 1,270,176 |
| May 1, 2017 | $45.20 | $46.65 | $43.61 | $46.10 | +2.22% | 1,992,505 |
| Apr 24, 2017 | $43.10 | $47.55 | $42.30 | $45.10 | +5.99% | 2,468,923 |
| Apr 17, 2017 | $41.45 | $42.90 | $40.95 | $42.55 | +3.15% | 2,139,229 |
| Apr 10, 2017 | $40.20 | $41.40 | $40.05 | $41.25 | +2.87% | 1,255,180 |
| Apr 3, 2017 | $40.55 | $40.85 | $39.55 | $40.10 | -0.74% | 1,180,823 |
| Mar 27, 2017 | $38.20 | $40.40 | $38.05 | $40.40 | +5.21% | 1,706,122 |
| Mar 20, 2017 | $39.25 | $39.70 | $37.85 | $38.40 | -1.92% | 958,065 |
| Mar 13, 2017 | $38.50 | $39.25 | $38.03 | $39.15 | +2.62% | 1,836,080 |
| Mar 6, 2017 | $37.25 | $38.40 | $36.95 | $38.15 | +2.28% | 1,583,531 |
| Feb 27, 2017 | $37.45 | $37.95 | $36.35 | $37.30 | +0.13% | 2,001,475 |
| Feb 21, 2017 | $37.45 | $37.75 | $35.05 | $37.25 | -0.13% | 2,507,382 |
| Feb 13, 2017 | $37.60 | $37.77 | $36.37 | $37.30 | -0.27% | 1,496,608 |
| Feb 6, 2017 | $35.25 | $37.45 | $34.65 | $37.40 | +6.86% | 1,384,110 |
| Jan 30, 2017 | $35.00 | $35.65 | $34.58 | $35.00 | -0.57% | 1,373,252 |
| Jan 23, 2017 | $34.95 | $36.30 | $34.70 | $35.20 | +0.72% | 1,227,216 |
| Jan 17, 2017 | $35.80 | $36.45 | $34.70 | $34.95 | -2.78% | 1,409,783 |
| Jan 9, 2017 | $35.75 | $36.45 | $35.25 | $35.95 | +0.14% | 1,419,132 |
| Jan 3, 2017 | $39.35 | $39.65 | $35.50 | $35.90 | -8.65% | 2,085,153 |
| Dec 27, 2016 | $38.80 | $40.30 | $38.70 | $39.30 | +1.16% | 986,739 |
| Dec 19, 2016 | $39.50 | $39.70 | $37.90 | $38.85 | -1.27% | 1,548,440 |
| Dec 12, 2016 | $39.85 | $39.95 | $38.20 | $39.35 | -1.25% | 1,556,810 |
| Dec 5, 2016 | $37.60 | $39.95 | $37.44 | $39.85 | +6.41% | 1,011,042 |
| Nov 28, 2016 | $39.35 | $39.55 | $37.00 | $37.45 | -5.07% | 1,553,413 |
| Nov 21, 2016 | $38.50 | $39.70 | $38.35 | $39.45 | +2.47% | 780,025 |
| Nov 14, 2016 | $39.55 | $40.05 | $38.05 | $38.50 | – | 1,763,846 |
Seasonality
BJRI 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 | 3.1% | 2.0% | -7.5% | 11.0% | 2.4% | -0.2% | -2.3% | 3.0% | -4.4% | 4.8% | 4.9% | 1.8% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 6.1% | -9.2% | -7.6% | 9.4% | 22.5% | 29.1% | 11.3% | -5.9% | -9.9% | 9.1% | ||
| 2025 | 3.0% | 5.4% | -10.1% | -2.8% | 34.0% | -0.0% | -20.6% | -5.3% | -9.0% | 11.2% | 12.9% | 2.7% |
| 2024 | -3.9% | 1.2% | 3.3% | -9.9% | 7.5% | -1.0% | -9.0% | -3.0% | 6.3% | 13.9% | 3.6% | -8.6% |
| 2023 | 19.7% | 1.4% | -8.9% | 11.7% | -8.5% | 6.8% | 18.4% | -21.9% | -20.2% | 9.6% | 16.4% | 20.3% |
| 2022 | -12.9% | 6.6% | -11.8% | -1.8% | -5.5% | -17.5% | 8.3% | 6.9% | -4.9% | 37.7% | -2.3% | -17.8% |
| 2021 | 21.4% | 18.8% | 4.6% | 5.0% | -9.4% | -11.1% | -17.4% | 5.4% | -2.3% | -20.2% | -10.4% | 15.7% |
| 2020 | 4.8% | -17.2% | -57.7% | 57.4% | -0.6% | -3.6% | -4.2% | 57.1% | -6.6% | -4.2% | 17.1% | 16.5% |
| 2019 | -1.5% | -4.0% | -0.9% | 5.6% | -15.9% | 4.9% | -9.6% | -7.9% | 6.6% | 1.9% | 4.3% | -7.8% |
| 2018 | 3.7% | 15.2% | 3.5% | 24.4% | 0.5% | 7.1% | 5.4% | 19.9% | -4.6% | -15.3% | -11.0% | -6.9% |
| 2017 | -9.5% | 2.3% | 11.1% | 11.6% | -0.7% | -16.9% | -5.2% | -14.7% | 1.2% | 4.1% | 13.2% | 1.8% |