Buckle Inc (BKE) stock
BKENYSERetail-Family Clothing StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 17/304% above fair value
$46.38−0.59 (-1.26%)
Close on Oct 30, 2026Market cap $2.39BP/E 10.7Yield 9.49%
Price history
Buckle share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$46.38
-1.26% on the day
52-week range
$39.44 – $58.52
-20.7% from the high
Change over 52 weeks
-14.0%
From $53.92 on Oct 30, 2025
Average volume
469,277
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $46.60 | $47.67 | $45.30 | $46.38 | -0.34% | 1,981,937 |
| Oct 19, 2026 | $46.26 | $47.53 | $45.93 | $46.54 | +0.09% | 1,984,509 |
| Oct 12, 2026 | $43.90 | $47.30 | $43.53 | $46.50 | +5.30% | 1,907,890 |
| Oct 5, 2026 | $43.07 | $44.20 | $42.47 | $44.16 | +2.94% | 2,039,423 |
| Sep 28, 2026 | $42.22 | $43.91 | $42.15 | $42.90 | +1.49% | 2,386,809 |
| Sep 21, 2026 | $40.88 | $42.35 | $40.28 | $42.27 | +4.91% | 2,230,655 |
| Sep 14, 2026 | $40.57 | $41.26 | $39.44 | $40.29 | -1.01% | 3,151,507 |
| Sep 8, 2026 | $42.73 | $42.91 | $40.15 | $40.70 | -5.68% | 2,134,803 |
| Aug 31, 2026 | $43.43 | $44.00 | $42.05 | $43.15 | -0.64% | 2,303,780 |
| Aug 24, 2026 | $44.22 | $45.46 | $42.64 | $43.43 | -0.87% | 2,063,404 |
| Aug 17, 2026 | $43.80 | $44.88 | $42.00 | $43.81 | -0.68% | 2,360,388 |
| Aug 10, 2026 | $46.11 | $46.65 | $43.75 | $44.11 | -3.98% | 1,750,434 |
| Aug 3, 2026 | $44.66 | $46.45 | $44.51 | $45.94 | +4.96% | 2,061,808 |
| Jul 27, 2026 | $43.11 | $45.83 | $42.99 | $43.77 | +3.06% | 2,152,466 |
| Jul 20, 2026 | $42.78 | $43.50 | $41.80 | $42.47 | 0.00% | 2,105,666 |
| Jul 13, 2026 | $42.86 | $44.24 | $41.89 | $42.47 | -0.26% | 2,515,639 |
| Jul 6, 2026 | $41.95 | $43.41 | $40.73 | $42.58 | +0.92% | 3,007,436 |
| Jun 29, 2026 | $42.93 | $43.24 | $40.93 | $42.19 | -2.43% | 2,175,431 |
| Jun 22, 2026 | $45.50 | $45.86 | $41.94 | $43.24 | -4.27% | 3,773,987 |
| Jun 15, 2026 | $45.12 | $45.75 | $43.74 | $45.17 | -0.26% | 2,067,804 |
| Jun 8, 2026 | $44.62 | $45.75 | $44.10 | $45.29 | +1.05% | 2,032,415 |
| Jun 1, 2026 | $44.91 | $45.24 | $42.65 | $44.82 | -2.29% | 3,115,720 |
| May 26, 2026 | $49.92 | $51.06 | $45.48 | $45.87 | -7.01% | 2,626,687 |
| May 18, 2026 | $48.01 | $49.41 | $47.01 | $49.33 | +2.28% | 2,043,446 |
| May 11, 2026 | $52.39 | $52.39 | $47.93 | $48.23 | -7.98% | 2,018,009 |
| May 4, 2026 | $54.97 | $55.15 | $51.59 | $52.41 | -5.17% | 2,042,686 |
| Apr 27, 2026 | $56.26 | $56.78 | $54.25 | $55.27 | -1.57% | 1,347,873 |
| Apr 20, 2026 | $54.65 | $57.10 | $54.42 | $56.15 | +2.80% | 1,589,558 |
| Apr 13, 2026 | $54.62 | $55.49 | $52.33 | $54.62 | -0.38% | 2,666,956 |
| Apr 6, 2026 | $50.35 | $56.20 | $49.70 | $54.83 | +9.35% | 1,912,067 |
| Mar 30, 2026 | $49.89 | $51.13 | $49.01 | $50.14 | +1.75% | 1,586,542 |
| Mar 23, 2026 | $50.64 | $50.98 | $49.15 | $49.28 | +0.18% | 2,109,428 |
| Mar 16, 2026 | $51.03 | $51.03 | $48.32 | $49.19 | -2.17% | 3,841,057 |
| Mar 9, 2026 | $49.28 | $52.63 | $48.36 | $50.28 | -1.24% | 2,333,174 |
| Mar 2, 2026 | $52.58 | $53.48 | $49.93 | $50.91 | -4.93% | 1,848,513 |
| Feb 23, 2026 | $53.65 | $55.25 | $51.58 | $53.55 | -0.72% | 1,560,383 |
| Feb 17, 2026 | $54.23 | $54.82 | $52.44 | $53.94 | +0.92% | 1,432,461 |
| Feb 9, 2026 | $52.39 | $54.14 | $51.30 | $53.45 | +2.61% | 1,704,029 |
| Feb 2, 2026 | $47.30 | $52.54 | $47.30 | $52.09 | +10.13% | 3,005,056 |
| Jan 26, 2026 | $50.68 | $51.37 | $46.59 | $47.30 | -7.20% | 2,755,351 |
| Jan 20, 2026 | $52.16 | $55.89 | $50.68 | $50.97 | -3.32% | 2,203,370 |
| Jan 12, 2026 | $54.76 | $56.21 | $50.70 | $52.72 | -5.08% | 2,981,023 |
| Jan 5, 2026 | $53.88 | $56.12 | $53.49 | $55.54 | +3.12% | 3,317,152 |
| Dec 29, 2025 | $54.00 | $54.53 | $53.33 | $53.86 | -0.81% | 1,631,234 |
| Dec 22, 2025 | $56.10 | $57.25 | $53.98 | $54.30 | -3.31% | 1,674,901 |
| Dec 15, 2025 | $57.25 | $58.27 | $55.19 | $56.16 | -1.56% | 3,450,757 |
| Dec 8, 2025 | $56.14 | $58.52 | $55.60 | $57.05 | +2.19% | 3,026,106 |
| Dec 1, 2025 | $56.06 | $57.80 | $55.60 | $55.83 | -1.15% | 2,192,437 |
| Nov 24, 2025 | $53.71 | $57.89 | $53.41 | $56.48 | +4.00% | 1,968,820 |
| Nov 17, 2025 | $56.06 | $56.82 | $52.08 | $54.31 | -3.36% | 2,180,951 |
| Nov 10, 2025 | $58.26 | $58.43 | $55.55 | $56.20 | -1.95% | 1,827,141 |
| Nov 3, 2025 | $54.85 | $58.33 | $53.93 | $57.32 | +4.60% | 2,761,537 |
| Oct 27, 2025 | $56.17 | $56.61 | $53.40 | $54.80 | -1.62% | 2,341,983 |
| Oct 20, 2025 | $54.81 | $56.44 | $54.62 | $55.70 | +2.52% | 1,757,849 |
| Oct 13, 2025 | $53.85 | $54.49 | $52.67 | $54.33 | +3.03% | 2,625,179 |
| Oct 6, 2025 | $57.42 | $58.67 | $52.49 | $52.73 | -8.30% | 2,555,594 |
| Sep 29, 2025 | $60.08 | $60.08 | $56.64 | $57.50 | -3.83% | 2,437,588 |
| Sep 22, 2025 | $60.88 | $61.16 | $58.16 | $59.79 | -1.48% | 2,267,367 |
| Sep 15, 2025 | $59.48 | $61.69 | $59.35 | $60.69 | +2.03% | 3,709,611 |
| Sep 8, 2025 | $59.10 | $61.62 | $58.10 | $59.48 | +0.35% | 2,381,449 |
| Sep 2, 2025 | $55.95 | $60.55 | $55.90 | $59.27 | +4.74% | 2,543,619 |
| Aug 25, 2025 | $56.13 | $57.83 | $55.02 | $56.59 | +0.73% | 3,086,181 |
| Aug 18, 2025 | $55.39 | $56.61 | $53.26 | $56.18 | +1.15% | 2,607,382 |
| Aug 11, 2025 | $53.01 | $57.53 | $52.49 | $55.54 | +5.63% | 3,703,243 |
| Aug 4, 2025 | $49.62 | $54.05 | $49.60 | $52.58 | +6.80% | 2,218,902 |
| Jul 28, 2025 | $49.42 | $50.31 | $47.70 | $49.23 | +0.33% | 2,412,543 |
| Jul 21, 2025 | $48.34 | $50.31 | $48.12 | $49.07 | +2.14% | 1,824,841 |
| Jul 14, 2025 | $47.56 | $48.40 | $46.89 | $48.04 | +1.46% | 2,352,495 |
| Jul 7, 2025 | $47.45 | $47.85 | $46.39 | $47.35 | -0.65% | 1,905,748 |
| Jun 30, 2025 | $45.60 | $47.96 | $44.92 | $47.66 | +4.59% | 1,421,454 |
| Jun 23, 2025 | $44.83 | $45.78 | $43.70 | $45.57 | +0.62% | 2,793,965 |
| Jun 16, 2025 | $43.45 | $45.29 | $43.08 | $45.29 | +5.89% | 2,424,664 |
| Jun 9, 2025 | $43.82 | $44.14 | $42.39 | $42.77 | -1.25% | 1,797,541 |
| Jun 2, 2025 | $42.61 | $43.44 | $42.09 | $43.31 | +1.64% | 2,398,906 |
| May 26, 2025 | $39.99 | $43.64 | $39.06 | $42.61 | +3.52% | 4,032,893 |
| May 19, 2025 | $40.65 | $41.96 | $39.06 | $41.16 | -0.65% | 2,806,714 |
| May 12, 2025 | $40.12 | $41.58 | $38.65 | $41.43 | +12.25% | 2,622,858 |
| May 5, 2025 | $35.70 | $37.25 | $34.95 | $36.91 | +2.76% | 1,780,684 |
| Apr 28, 2025 | $34.89 | $36.21 | $34.04 | $35.92 | +2.95% | 1,937,830 |
| Apr 21, 2025 | $34.21 | $36.80 | $33.35 | $34.89 | +0.81% | 2,438,371 |
| Apr 14, 2025 | $35.56 | $35.56 | $33.72 | $34.61 | -0.77% | 1,855,075 |
| Apr 7, 2025 | $34.16 | $37.71 | $33.12 | $34.88 | -3.03% | 4,385,655 |
| Mar 31, 2025 | $37.54 | $39.27 | $33.75 | $35.97 | -5.29% | 3,292,365 |
| Mar 24, 2025 | $39.68 | $40.38 | $37.36 | $37.98 | -2.74% | 2,974,937 |
| Mar 17, 2025 | $36.39 | $39.58 | $35.48 | $39.05 | +8.08% | 6,585,692 |
| Mar 10, 2025 | $37.79 | $38.79 | $34.67 | $36.13 | -5.79% | 3,252,227 |
| Mar 3, 2025 | $40.00 | $40.28 | $36.85 | $38.35 | -4.24% | 2,689,899 |
| Feb 24, 2025 | $41.49 | $41.75 | $39.02 | $40.05 | -2.72% | 2,253,250 |
| Feb 18, 2025 | $43.13 | $43.77 | $41.01 | $41.17 | -4.88% | 1,971,451 |
| Feb 10, 2025 | $44.28 | $44.39 | $42.14 | $43.28 | -1.61% | 2,532,366 |
| Feb 3, 2025 | $46.62 | $47.27 | $43.79 | $43.99 | -7.60% | 2,153,212 |
| Jan 27, 2025 | $47.88 | $48.71 | $46.73 | $47.61 | -0.46% | 1,925,735 |
| Jan 21, 2025 | $48.62 | $49.10 | $47.46 | $47.83 | -1.20% | 1,646,845 |
| Jan 13, 2025 | $50.42 | $52.68 | $47.03 | $48.41 | -4.02% | 3,114,855 |
| Jan 6, 2025 | $52.13 | $52.79 | $49.63 | $50.44 | -2.30% | 2,064,235 |
| Dec 30, 2024 | $50.80 | $52.19 | $50.41 | $51.63 | +0.19% | 1,547,590 |
| Dec 23, 2024 | $50.88 | $51.97 | $50.42 | $51.53 | +1.28% | 1,583,995 |
| Dec 16, 2024 | $52.17 | $52.64 | $49.21 | $50.88 | -2.49% | 3,756,627 |
| Dec 9, 2024 | $53.37 | $54.14 | $51.22 | $52.18 | -1.62% | 2,022,520 |
| Dec 2, 2024 | $52.26 | $54.25 | $51.40 | $53.04 | +1.82% | 2,075,144 |
| Nov 25, 2024 | $49.16 | $52.24 | $49.16 | $52.09 | +6.61% | 2,016,317 |
| Nov 18, 2024 | $48.29 | $49.70 | $46.10 | $48.86 | +1.96% | 2,063,605 |
| Nov 11, 2024 | $45.71 | $49.78 | $44.97 | $47.92 | +5.83% | 2,042,957 |
| Nov 4, 2024 | $42.20 | $46.52 | $42.20 | $45.28 | +7.35% | 1,890,654 |
| Oct 28, 2024 | $42.77 | $43.94 | $42.01 | $42.18 | -0.50% | 1,628,734 |
| Oct 21, 2024 | $44.59 | $44.59 | $42.11 | $42.39 | -4.85% | 1,538,902 |
| Oct 14, 2024 | $42.34 | $44.68 | $42.15 | $44.55 | +5.19% | 1,697,616 |
| Oct 7, 2024 | $43.11 | $43.16 | $40.80 | $42.35 | -2.42% | 1,887,426 |
| Sep 30, 2024 | $43.83 | $44.04 | $40.99 | $43.40 | -1.43% | 1,896,243 |
| Sep 23, 2024 | $43.84 | $44.35 | $42.12 | $44.03 | +0.41% | 1,919,442 |
| Sep 16, 2024 | $44.12 | $45.51 | $43.57 | $43.85 | -0.30% | 3,133,406 |
| Sep 9, 2024 | $41.40 | $44.31 | $40.93 | $43.98 | +6.46% | 1,743,649 |
| Sep 3, 2024 | $41.56 | $42.60 | $41.11 | $41.31 | -1.41% | 1,151,476 |
| Aug 26, 2024 | $43.05 | $43.97 | $40.96 | $41.90 | -4.12% | 1,952,677 |
| Aug 19, 2024 | $42.79 | $45.47 | $40.73 | $43.70 | +1.84% | 2,206,313 |
| Aug 12, 2024 | $41.25 | $43.49 | $40.56 | $42.91 | +4.56% | 1,687,372 |
| Aug 5, 2024 | $37.40 | $41.30 | $36.85 | $41.04 | +4.37% | 1,665,826 |
| Jul 29, 2024 | $41.66 | $44.37 | $38.50 | $39.32 | -5.46% | 2,076,603 |
| Jul 22, 2024 | $38.46 | $41.61 | $37.84 | $41.59 | +9.13% | 2,543,022 |
| Jul 15, 2024 | $38.91 | $41.27 | $38.06 | $38.11 | -2.33% | 2,215,909 |
| Jul 8, 2024 | $36.63 | $39.50 | $35.88 | $39.02 | +7.61% | 1,860,815 |
| Jul 1, 2024 | $37.17 | $37.23 | $36.10 | $36.26 | -1.84% | 1,014,468 |
| Jun 24, 2024 | $37.41 | $37.83 | $35.71 | $36.94 | -0.32% | 1,636,777 |
| Jun 17, 2024 | $35.49 | $37.90 | $34.87 | $37.06 | +4.36% | 1,933,370 |
| Jun 10, 2024 | $36.28 | $37.68 | $35.34 | $35.51 | -3.40% | 1,830,492 |
| Jun 3, 2024 | $38.83 | $39.16 | $36.51 | $36.76 | -4.62% | 1,747,308 |
| May 28, 2024 | $36.50 | $38.63 | $35.99 | $38.54 | +4.93% | 1,866,173 |
| May 20, 2024 | $36.87 | $37.92 | $35.39 | $36.73 | -0.68% | 1,744,323 |
| May 13, 2024 | $39.07 | $39.88 | $36.81 | $36.98 | -4.69% | 1,572,571 |
| May 6, 2024 | $38.89 | $39.41 | $37.74 | $38.80 | +2.08% | 1,269,678 |
| Apr 29, 2024 | $37.77 | $38.92 | $37.11 | $38.01 | +1.17% | 1,296,361 |
| Apr 22, 2024 | $36.70 | $38.16 | $36.23 | $37.57 | +2.68% | 1,571,057 |
| Apr 15, 2024 | $36.97 | $37.29 | $35.84 | $36.59 | -0.65% | 1,780,864 |
| Apr 8, 2024 | $38.85 | $39.73 | $36.70 | $36.83 | -4.95% | 1,509,037 |
| Apr 1, 2024 | $40.60 | $40.82 | $37.89 | $38.75 | -3.77% | 1,571,931 |
| Mar 25, 2024 | $38.59 | $40.30 | $37.97 | $40.27 | +4.46% | 1,180,019 |
| Mar 18, 2024 | $38.62 | $40.38 | $35.91 | $38.55 | -0.72% | 2,208,089 |
| Mar 11, 2024 | $38.15 | $40.76 | $37.37 | $38.83 | +1.70% | 3,451,859 |
| Mar 4, 2024 | $40.94 | $41.87 | $37.77 | $38.18 | -5.98% | 2,189,948 |
| Feb 26, 2024 | $40.36 | $41.69 | $40.21 | $40.61 | +0.57% | 1,473,347 |
| Feb 20, 2024 | $39.39 | $40.86 | $39.04 | $40.38 | +2.00% | 1,209,535 |
| Feb 12, 2024 | $39.86 | $40.45 | $38.06 | $39.59 | -0.53% | 2,289,277 |
| Feb 5, 2024 | $37.30 | $39.85 | $36.76 | $39.80 | +4.79% | 1,839,712 |
| Jan 29, 2024 | $36.80 | $38.31 | $36.25 | $37.98 | +3.38% | 2,517,648 |
| Jan 22, 2024 | $36.17 | $37.43 | $36.07 | $36.74 | +1.69% | 2,316,704 |
| Jan 16, 2024 | $39.09 | $39.15 | $35.36 | $36.13 | -8.92% | 3,157,649 |
| Jan 8, 2024 | $45.00 | $45.40 | $39.48 | $39.67 | -11.71% | 4,372,733 |
| Jan 2, 2024 | $47.38 | $48.08 | $44.29 | $44.93 | -5.45% | 2,048,352 |
| Dec 26, 2023 | $47.19 | $48.15 | $46.75 | $47.52 | +1.56% | 1,205,720 |
| Dec 18, 2023 | $44.80 | $47.05 | $44.38 | $46.79 | +4.49% | 1,821,486 |
| Dec 11, 2023 | $42.33 | $45.33 | $41.33 | $44.78 | +6.49% | 3,303,386 |
| Dec 4, 2023 | $39.85 | $42.35 | $39.82 | $42.05 | +5.34% | 1,880,389 |
| Nov 27, 2023 | $38.06 | $39.94 | $37.89 | $39.92 | +4.61% | 1,556,262 |
| Nov 20, 2023 | $37.35 | $38.67 | $36.64 | $38.16 | +1.22% | 1,378,281 |
| Nov 13, 2023 | $33.06 | $38.52 | $33.05 | $37.70 | +13.62% | 2,256,530 |
| Nov 6, 2023 | $35.94 | $36.22 | $32.16 | $33.18 | -7.91% | 1,646,083 |
| Oct 30, 2023 | $33.42 | $36.24 | $32.94 | $36.03 | +8.75% | 1,585,346 |
| Oct 23, 2023 | $35.03 | $35.05 | $32.84 | $33.13 | -5.75% | 1,461,489 |
| Oct 16, 2023 | $33.69 | $35.77 | $33.69 | $35.15 | +5.52% | 2,055,542 |
| Oct 9, 2023 | $31.72 | $33.91 | $31.69 | $33.31 | +4.75% | 1,895,835 |
| Oct 2, 2023 | $33.34 | $33.62 | $30.31 | $31.80 | -4.76% | 2,650,224 |
| Sep 25, 2023 | $32.00 | $34.01 | $32.00 | $33.39 | +3.47% | 1,458,597 |
| Sep 18, 2023 | $33.56 | $33.56 | $31.86 | $32.27 | -3.73% | 1,578,128 |
| Sep 11, 2023 | $33.80 | $34.33 | $33.40 | $33.52 | -0.09% | 2,009,377 |
| Sep 5, 2023 | $36.58 | $36.58 | $33.53 | $33.55 | -9.10% | 1,351,510 |
| Aug 28, 2023 | $35.68 | $36.96 | $35.68 | $36.91 | +3.45% | 1,215,794 |
| Aug 21, 2023 | $37.37 | $38.37 | $35.34 | $35.68 | -4.50% | 1,555,428 |
| Aug 14, 2023 | $36.99 | $37.66 | $35.59 | $37.36 | +0.54% | 1,639,108 |
| Aug 7, 2023 | $36.18 | $38.11 | $35.94 | $37.16 | +2.71% | 1,383,906 |
| Jul 31, 2023 | $36.31 | $36.65 | $35.60 | $36.18 | +0.06% | 1,308,320 |
| Jul 24, 2023 | $35.07 | $36.86 | $35.02 | $36.16 | +3.34% | 1,364,888 |
| Jul 17, 2023 | $34.04 | $35.51 | $33.50 | $34.99 | +2.94% | 1,633,941 |
| Jul 10, 2023 | $34.58 | $35.99 | $33.08 | $33.99 | -1.54% | 2,227,510 |
| Jul 3, 2023 | $34.78 | $35.37 | $33.71 | $34.52 | -0.23% | 1,396,252 |
| Jun 26, 2023 | $33.87 | $34.88 | $33.52 | $34.60 | +1.94% | 2,017,416 |
| Jun 20, 2023 | $33.89 | $35.36 | $33.69 | $33.94 | -0.12% | 1,956,315 |
| Jun 12, 2023 | $33.91 | $34.53 | $33.46 | $33.98 | +0.80% | 2,122,414 |
| Jun 5, 2023 | $32.50 | $34.22 | $31.78 | $33.71 | +2.74% | 1,645,648 |
| May 30, 2023 | $31.65 | $32.92 | $30.18 | $32.81 | +3.08% | 2,330,928 |
| May 22, 2023 | $32.42 | $32.98 | $30.94 | $31.83 | -1.42% | 2,135,039 |
| May 15, 2023 | $33.49 | $33.98 | $32.22 | $32.29 | -3.35% | 1,484,013 |
| May 8, 2023 | $33.80 | $34.07 | $32.50 | $33.41 | -1.01% | 1,259,846 |
| May 1, 2023 | $33.59 | $33.98 | $32.08 | $33.75 | +0.66% | 1,695,429 |
| Apr 24, 2023 | $34.05 | $34.21 | $32.77 | $33.53 | -1.50% | 1,270,122 |
| Apr 17, 2023 | $34.70 | $34.86 | $33.85 | $34.04 | -1.62% | 1,381,688 |
| Apr 10, 2023 | $34.04 | $34.86 | $32.95 | $34.60 | +1.65% | 2,481,144 |
| Apr 3, 2023 | $35.95 | $36.78 | $32.63 | $34.04 | -4.62% | 1,816,582 |
| Mar 27, 2023 | $35.10 | $35.73 | $34.08 | $35.69 | +2.73% | 1,922,666 |
| Mar 20, 2023 | $35.54 | $36.57 | $33.97 | $34.74 | -1.33% | 1,949,035 |
| Mar 13, 2023 | $36.93 | $37.09 | $34.81 | $35.21 | -6.60% | 3,418,674 |
| Mar 6, 2023 | $38.01 | $38.65 | $36.12 | $37.70 | -0.66% | 2,645,714 |
| Feb 27, 2023 | $41.04 | $41.69 | $37.30 | $37.95 | -6.60% | 2,732,248 |
| Feb 21, 2023 | $41.96 | $42.00 | $40.12 | $40.63 | -4.58% | 1,504,920 |
| Feb 13, 2023 | $42.32 | $43.53 | $41.76 | $42.58 | +0.90% | 1,503,085 |
| Feb 6, 2023 | $44.21 | $44.50 | $42.01 | $42.20 | -5.49% | 1,930,140 |
| Jan 30, 2023 | $42.98 | $45.73 | $42.98 | $44.65 | +3.00% | 2,494,656 |
| Jan 23, 2023 | $43.88 | $44.08 | $42.45 | $43.35 | -0.78% | 2,346,404 |
| Jan 17, 2023 | $44.85 | $45.08 | $42.92 | $43.69 | -3.08% | 2,190,567 |
| Jan 9, 2023 | $47.86 | $50.35 | $44.45 | $45.08 | -5.85% | 3,753,413 |
| Jan 3, 2023 | $45.66 | $48.82 | $44.75 | $47.88 | +5.58% | 2,074,644 |
| Dec 27, 2022 | $45.55 | $45.69 | $43.91 | $45.35 | +0.27% | 1,376,587 |
| Dec 19, 2022 | $44.47 | $45.23 | $43.07 | $45.23 | +2.01% | 2,095,001 |
| Dec 12, 2022 | $44.92 | $46.42 | $43.40 | $44.34 | -0.81% | 3,184,849 |
| Dec 5, 2022 | $44.09 | $46.67 | $43.69 | $44.70 | +0.63% | 2,323,759 |
| Nov 28, 2022 | $43.55 | $44.96 | $43.25 | $44.42 | +0.86% | 2,132,376 |
| Nov 21, 2022 | $40.68 | $44.20 | $40.56 | $44.04 | +7.28% | 1,456,435 |
| Nov 14, 2022 | $39.54 | $42.97 | $37.77 | $41.05 | +2.78% | 2,512,949 |
| Nov 7, 2022 | $38.96 | $41.04 | $37.84 | $39.94 | +2.99% | 1,652,859 |
| Oct 31, 2022 | $40.22 | $40.55 | $37.20 | $38.78 | -4.10% | 1,852,725 |
| Oct 24, 2022 | $36.32 | $40.54 | $36.01 | $40.44 | +11.65% | 2,490,038 |
| Oct 17, 2022 | $34.89 | $36.50 | $34.33 | $36.22 | +6.15% | 1,958,933 |
| Oct 10, 2022 | $34.36 | $34.88 | $32.20 | $34.12 | +0.29% | 1,754,435 |
| Oct 3, 2022 | $32.06 | $35.42 | $31.89 | $34.02 | +7.45% | 2,014,746 |
| Sep 26, 2022 | $31.95 | $33.08 | $30.55 | $31.66 | -1.80% | 1,756,098 |
| Sep 19, 2022 | $33.39 | $34.39 | $31.30 | $32.24 | -4.10% | 1,921,101 |
| Sep 12, 2022 | $34.43 | $35.13 | $32.37 | $33.62 | -1.35% | 2,017,605 |
| Sep 6, 2022 | $32.60 | $34.53 | $31.65 | $34.08 | +4.99% | 1,451,732 |
| Aug 29, 2022 | $33.31 | $33.73 | $31.71 | $32.46 | -2.96% | 2,048,284 |
| Aug 22, 2022 | $33.75 | $34.81 | $32.55 | $33.45 | -2.48% | 2,547,718 |
| Aug 15, 2022 | $32.74 | $34.94 | $32.03 | $34.30 | +4.76% | 2,537,241 |
| Aug 8, 2022 | $30.68 | $32.86 | $29.77 | $32.74 | +7.56% | 2,259,783 |
| Aug 1, 2022 | $29.85 | $31.00 | $29.55 | $30.44 | +0.79% | 1,628,318 |
| Jul 25, 2022 | $30.57 | $30.57 | $28.40 | $30.20 | -0.82% | 1,784,063 |
| Jul 18, 2022 | $27.86 | $31.35 | $27.86 | $30.45 | +10.65% | 1,817,626 |
| Jul 11, 2022 | $28.36 | $28.78 | $26.50 | $27.52 | -2.96% | 1,626,811 |
| Jul 5, 2022 | $27.25 | $28.83 | $26.76 | $28.36 | +3.24% | 1,869,249 |
| Jun 27, 2022 | $30.28 | $30.59 | $26.60 | $27.47 | -8.56% | 2,134,834 |
| Jun 21, 2022 | $30.04 | $30.70 | $28.37 | $30.04 | +2.70% | 1,513,446 |
| Jun 13, 2022 | $29.72 | $30.96 | $28.55 | $29.25 | -4.35% | 2,208,577 |
| Jun 6, 2022 | $32.65 | $32.98 | $30.42 | $30.58 | -5.35% | 1,881,659 |
| May 31, 2022 | $33.00 | $33.47 | $31.57 | $32.31 | -2.80% | 2,004,505 |
| May 23, 2022 | $29.92 | $33.73 | $26.56 | $33.24 | +10.51% | 5,163,887 |
| May 16, 2022 | $32.01 | $33.94 | $29.07 | $30.08 | -7.13% | 3,147,082 |
| May 9, 2022 | $31.11 | $32.86 | $29.90 | $32.39 | +2.40% | 3,392,730 |
| May 2, 2022 | $31.26 | $32.96 | $30.75 | $31.63 | +1.84% | 2,838,532 |
| Apr 25, 2022 | $30.70 | $32.30 | $30.30 | $31.06 | +0.49% | 3,700,894 |
| Apr 18, 2022 | $32.29 | $34.47 | $30.67 | $30.91 | -4.89% | 4,619,666 |
| Apr 11, 2022 | $32.65 | $33.75 | $31.79 | $32.50 | -0.28% | 4,199,613 |
| Apr 4, 2022 | $32.07 | $33.45 | $30.90 | $32.59 | +1.84% | 4,387,320 |
| Mar 28, 2022 | $35.40 | $36.85 | $31.25 | $32.00 | -9.99% | 3,992,956 |
| Mar 21, 2022 | $38.42 | $38.60 | $35.40 | $35.55 | -7.28% | 2,988,393 |
| Mar 14, 2022 | $36.97 | $39.27 | $35.42 | $38.34 | +5.94% | 4,565,288 |
| Mar 7, 2022 | $35.89 | $37.50 | $34.34 | $36.19 | +1.15% | 4,002,075 |
| Feb 28, 2022 | $36.16 | $37.06 | $34.13 | $35.78 | -2.48% | 3,503,717 |
| Feb 22, 2022 | $37.09 | $38.10 | $33.84 | $36.69 | -1.26% | 2,248,341 |
| Feb 14, 2022 | $37.80 | $39.23 | $36.65 | $37.16 | -1.64% | 1,943,045 |
| Feb 7, 2022 | $36.56 | $40.07 | $36.06 | $37.78 | +2.83% | 2,081,027 |
| Jan 31, 2022 | $36.42 | $38.42 | $35.27 | $36.74 | +0.60% | 3,140,438 |
| Jan 24, 2022 | $32.51 | $39.46 | $32.50 | $36.52 | +9.51% | 5,836,321 |
| Jan 18, 2022 | $35.64 | $37.45 | $32.26 | $33.35 | -8.10% | 4,246,415 |
| Jan 10, 2022 | $39.40 | $39.40 | $35.12 | $36.29 | -8.64% | 3,111,330 |
| Jan 3, 2022 | $42.22 | $43.00 | $39.28 | $39.72 | -6.12% | 2,629,421 |
| Dec 27, 2021 | $41.05 | $43.47 | $41.00 | $42.31 | +3.52% | 2,626,834 |
| Dec 20, 2021 | $41.25 | $41.45 | $38.16 | $40.87 | -2.37% | 2,919,405 |
| Dec 13, 2021 | $50.55 | $50.86 | $40.01 | $41.86 | -17.14% | 5,819,053 |
| Dec 6, 2021 | $49.65 | $51.55 | $47.22 | $50.52 | +7.76% | 3,726,854 |
| Nov 29, 2021 | $49.67 | $50.05 | $45.12 | $46.88 | -3.42% | 2,813,640 |
| Nov 22, 2021 | $50.60 | $52.54 | $47.67 | $48.54 | -3.40% | 1,714,327 |
| Nov 15, 2021 | $50.05 | $57.10 | $49.58 | $50.25 | +1.62% | 3,440,886 |
| Nov 8, 2021 | $48.60 | $49.71 | $47.77 | $49.45 | +2.09% | 1,278,440 |
| Nov 1, 2021 | $42.15 | $49.98 | $42.11 | $48.44 | +16.39% | 2,173,973 |
| Oct 25, 2021 | $42.49 | $43.55 | $40.70 | $41.62 | -1.84% | 1,372,735 |
| Oct 18, 2021 | $42.24 | $43.92 | $40.71 | $42.40 | +0.21% | 1,503,866 |
| Oct 11, 2021 | $42.00 | $43.16 | $39.80 | $42.31 | +1.90% | 1,659,630 |
| Oct 4, 2021 | $40.38 | $43.07 | $39.99 | $41.52 | +2.49% | 2,305,077 |
| Sep 27, 2021 | $43.26 | $44.78 | $38.92 | $40.51 | -5.42% | 2,249,986 |
| Sep 20, 2021 | $40.27 | $44.11 | $39.66 | $42.83 | +4.08% | 2,219,967 |
| Sep 13, 2021 | $39.53 | $41.50 | $38.11 | $41.15 | +5.57% | 2,590,626 |
| Sep 7, 2021 | $39.85 | $40.60 | $38.66 | $38.98 | -2.23% | 2,308,508 |
| Aug 30, 2021 | $40.81 | $40.81 | $38.32 | $39.87 | -1.65% | 3,486,117 |
| Aug 23, 2021 | $41.96 | $43.48 | $38.84 | $40.54 | -2.87% | 3,246,468 |
| Aug 16, 2021 | $44.61 | $44.88 | $39.57 | $41.74 | -7.76% | 3,986,912 |
| Aug 9, 2021 | $43.15 | $46.80 | $42.04 | $45.25 | +5.01% | 2,221,676 |
| Aug 2, 2021 | $42.08 | $43.37 | $40.53 | $43.09 | +2.40% | 1,893,799 |
| Jul 26, 2021 | $43.31 | $44.12 | $41.86 | $42.08 | -2.59% | 1,456,702 |
| Jul 19, 2021 | $41.27 | $45.10 | $40.88 | $43.20 | +1.46% | 2,190,605 |
| Jul 12, 2021 | $46.88 | $48.22 | $42.41 | $42.58 | -10.24% | 2,503,947 |
| Jul 6, 2021 | $49.50 | $49.54 | $43.58 | $47.44 | -4.05% | 2,797,949 |
| Jun 28, 2021 | $48.01 | $50.79 | $45.32 | $49.44 | +6.30% | 3,331,055 |
| Jun 21, 2021 | $40.58 | $47.37 | $40.58 | $46.51 | +15.81% | 3,270,448 |
| Jun 14, 2021 | $40.81 | $42.92 | $39.93 | $40.16 | -1.93% | 3,062,238 |
| Jun 7, 2021 | $39.73 | $40.97 | $38.45 | $40.95 | +3.72% | 3,394,740 |
| Jun 1, 2021 | $42.82 | $43.34 | $39.13 | $39.48 | -6.27% | 3,001,784 |
| May 24, 2021 | $40.30 | $43.55 | $39.26 | $42.12 | +4.46% | 4,426,531 |
| May 17, 2021 | $45.25 | $46.19 | $39.20 | $40.32 | -10.91% | 3,583,663 |
| May 10, 2021 | $46.48 | $46.72 | $40.68 | $45.26 | -1.63% | 2,248,833 |
| May 3, 2021 | $42.38 | $46.15 | $42.14 | $46.01 | +9.70% | 1,830,011 |
| Apr 26, 2021 | $44.00 | $45.53 | $41.63 | $41.94 | -4.09% | 1,459,031 |
| Apr 19, 2021 | $42.89 | $44.19 | $40.17 | $43.73 | +2.05% | 1,535,302 |
| Apr 12, 2021 | $43.20 | $44.08 | $41.68 | $42.85 | -0.21% | 2,378,052 |
| Apr 5, 2021 | $39.68 | $42.99 | $38.73 | $42.94 | +9.10% | 2,745,268 |
| Mar 29, 2021 | $40.96 | $41.42 | $38.58 | $39.36 | -4.00% | 1,514,092 |
| Mar 22, 2021 | $41.61 | $41.84 | $36.76 | $41.00 | +0.10% | 2,260,978 |
| Mar 15, 2021 | $40.72 | $43.11 | $39.79 | $40.96 | +0.76% | 2,513,759 |
| Mar 8, 2021 | $38.03 | $41.00 | $37.59 | $40.65 | +8.23% | 2,388,434 |
| Mar 1, 2021 | $39.00 | $39.85 | $36.00 | $37.56 | -2.29% | 2,290,067 |
| Feb 22, 2021 | $38.45 | $40.40 | $36.76 | $38.44 | -0.34% | 2,239,775 |
| Feb 16, 2021 | $39.21 | $39.26 | $37.25 | $38.57 | -0.82% | 1,222,237 |
| Feb 8, 2021 | $40.55 | $40.86 | $38.53 | $38.89 | -3.71% | 2,286,338 |
| Feb 1, 2021 | $39.32 | $41.41 | $35.77 | $40.39 | +2.72% | 2,336,758 |
| Jan 25, 2021 | $33.94 | $42.36 | $33.32 | $39.32 | +16.33% | 5,648,838 |
| Jan 19, 2021 | $33.44 | $33.88 | $32.08 | $33.80 | +2.46% | 1,147,543 |
| Jan 11, 2021 | $32.49 | $34.54 | $32.35 | $32.99 | +0.49% | 1,876,347 |
| Jan 4, 2021 | $29.50 | $33.11 | $28.42 | $32.83 | +12.43% | 2,411,400 |
| Dec 28, 2020 | $30.15 | $30.52 | $28.37 | $29.20 | -2.86% | 1,531,652 |
| Dec 21, 2020 | $29.57 | $30.56 | $28.85 | $30.06 | -0.07% | 1,434,143 |
| Dec 14, 2020 | $32.85 | $33.50 | $29.79 | $30.08 | -7.19% | 3,926,038 |
| Dec 7, 2020 | $28.12 | $32.98 | $27.70 | $32.41 | +14.48% | 3,673,028 |
| Nov 30, 2020 | $27.84 | $28.49 | $26.39 | $28.31 | +0.93% | 1,929,896 |
| Nov 23, 2020 | $28.26 | $28.78 | $27.51 | $28.05 | +0.86% | 1,607,184 |
| Nov 16, 2020 | $27.54 | $29.50 | $27.05 | $27.81 | +1.13% | 2,758,143 |
| Nov 9, 2020 | $27.02 | $31.20 | $26.79 | $27.50 | +8.74% | 2,585,480 |
| Nov 2, 2020 | $24.25 | $26.26 | $23.98 | $25.29 | +5.55% | 2,390,437 |
| Oct 26, 2020 | $24.57 | $24.60 | $22.80 | $23.96 | -3.93% | 2,049,647 |
| Oct 19, 2020 | $23.02 | $25.08 | $22.46 | $24.94 | +8.81% | 1,710,993 |
| Oct 12, 2020 | $23.50 | $23.85 | $22.88 | $22.92 | -2.59% | 1,469,063 |
| Oct 5, 2020 | $21.75 | $24.56 | $21.69 | $23.53 | +9.59% | 3,418,777 |
| Sep 28, 2020 | $20.62 | $21.66 | $19.76 | $21.47 | +5.71% | 2,672,848 |
| Sep 21, 2020 | $21.20 | $21.27 | $19.75 | $20.31 | -5.80% | 1,583,189 |
| Sep 14, 2020 | $21.07 | $22.39 | $21.07 | $21.56 | +3.85% | 2,218,929 |
| Sep 8, 2020 | $20.45 | $21.25 | $20.21 | $20.76 | +0.92% | 1,423,855 |
| Aug 31, 2020 | $18.86 | $20.71 | $18.45 | $20.57 | +8.38% | 3,047,278 |
| Aug 24, 2020 | $19.40 | $19.63 | $17.77 | $18.98 | -2.42% | 3,573,615 |
| Aug 17, 2020 | $17.78 | $20.73 | $16.35 | $19.45 | +10.39% | 5,600,396 |
| Aug 10, 2020 | $17.73 | $18.48 | $17.09 | $17.62 | +0.23% | 2,147,599 |
| Aug 3, 2020 | $16.10 | $17.65 | $15.02 | $17.58 | +9.67% | 3,385,261 |
| Jul 27, 2020 | $14.95 | $16.49 | $14.59 | $16.03 | +6.09% | 2,658,279 |
| Jul 20, 2020 | $15.83 | $15.99 | $14.97 | $15.11 | -5.97% | 2,138,137 |
| Jul 13, 2020 | $16.44 | $17.07 | $15.46 | $16.07 | -0.86% | 2,195,314 |
| Jul 6, 2020 | $16.49 | $17.60 | $15.71 | $16.21 | +1.00% | 3,441,725 |
| Jun 29, 2020 | $15.08 | $16.35 | $14.86 | $16.05 | +8.30% | 2,378,824 |
| Jun 22, 2020 | $15.45 | $16.40 | $14.62 | $14.82 | -4.14% | 2,957,578 |
| Jun 15, 2020 | $14.81 | $16.72 | $14.63 | $15.46 | -1.90% | 4,341,075 |
| Jun 8, 2020 | $18.03 | $18.09 | $15.17 | $15.76 | -10.35% | 2,812,464 |
| Jun 1, 2020 | $14.07 | $19.03 | $13.89 | $17.58 | +24.86% | 3,822,073 |
| May 26, 2020 | $15.32 | $15.73 | $13.68 | $14.08 | -4.35% | 3,508,719 |
| May 18, 2020 | $14.93 | $16.14 | $14.36 | $14.72 | +3.44% | 3,038,512 |
| May 11, 2020 | $14.90 | $15.58 | $12.76 | $14.23 | -6.07% | 2,485,814 |
| May 4, 2020 | $13.85 | $15.21 | $13.63 | $15.15 | +5.65% | 2,348,273 |
| Apr 27, 2020 | $13.82 | $16.09 | $13.63 | $14.34 | +5.60% | 2,400,068 |
| Apr 20, 2020 | $14.70 | $14.90 | $13.06 | $13.58 | -10.42% | 2,382,229 |
| Apr 13, 2020 | $15.36 | $15.77 | $13.93 | $15.16 | -2.32% | 2,503,968 |
| Apr 6, 2020 | $14.02 | $16.20 | $13.55 | $15.52 | +16.17% | 2,915,338 |
| Mar 30, 2020 | $15.26 | $15.88 | $11.76 | $13.36 | -12.45% | 4,170,882 |
| Mar 23, 2020 | $15.53 | $18.41 | $14.93 | $15.26 | -2.43% | 3,773,712 |
| Mar 16, 2020 | $13.24 | $17.28 | $13.24 | $15.64 | +2.76% | 5,289,436 |
| Mar 9, 2020 | $20.69 | $20.71 | $13.87 | $15.22 | -29.67% | 4,473,795 |
| Mar 2, 2020 | $22.69 | $23.90 | $20.44 | $21.64 | -4.37% | 3,017,349 |
| Feb 24, 2020 | $23.91 | $24.32 | $21.51 | $22.63 | -8.57% | 3,172,955 |
| Feb 18, 2020 | $25.56 | $25.64 | $24.48 | $24.75 | -3.43% | 1,320,723 |
| Feb 10, 2020 | $25.51 | $26.77 | $25.42 | $25.63 | +0.79% | 2,730,927 |
| Feb 3, 2020 | $24.53 | $26.75 | $24.43 | $25.43 | +4.18% | 2,399,565 |
| Jan 27, 2020 | $25.15 | $25.85 | $24.30 | $24.41 | -4.16% | 1,804,916 |
| Jan 21, 2020 | $25.45 | $25.81 | $24.79 | $25.47 | +0.35% | 1,861,604 |
| Jan 13, 2020 | $26.00 | $26.31 | $24.46 | $25.38 | -2.35% | 2,722,601 |
| Jan 6, 2020 | $26.06 | $27.09 | $24.40 | $25.99 | -0.73% | 3,948,152 |
| Dec 30, 2019 | $26.82 | $27.54 | $25.52 | $26.18 | -1.95% | 2,226,222 |
| Dec 23, 2019 | $26.70 | $27.03 | $26.31 | $26.70 | +0.60% | 949,141 |
| Dec 16, 2019 | $26.13 | $27.20 | $25.99 | $26.54 | +2.16% | 2,851,573 |
| Dec 9, 2019 | $26.81 | $27.32 | $25.64 | $25.98 | -3.64% | 3,249,883 |
| Dec 2, 2019 | $27.87 | $28.17 | $26.80 | $26.96 | -3.09% | 2,792,743 |
| Nov 25, 2019 | $26.89 | $28.52 | $26.52 | $27.82 | +4.16% | 2,383,951 |
| Nov 18, 2019 | $23.61 | $27.01 | $21.75 | $26.71 | +13.23% | 3,927,383 |
| Nov 11, 2019 | $23.44 | $23.72 | $22.82 | $23.59 | +0.21% | 1,833,721 |
| Nov 4, 2019 | $21.25 | $24.78 | $21.10 | $23.54 | +11.51% | 2,965,013 |
| Oct 28, 2019 | $21.58 | $22.05 | $20.86 | $21.11 | -1.26% | 1,746,636 |
| Oct 21, 2019 | $21.25 | $22.26 | $21.05 | $21.38 | +1.42% | 2,198,911 |
| Oct 14, 2019 | $20.51 | $21.11 | $19.78 | $21.08 | +2.78% | 2,075,039 |
| Oct 7, 2019 | $20.11 | $21.10 | $19.00 | $20.51 | +2.14% | 3,424,011 |
| Sep 30, 2019 | $20.24 | $20.94 | $19.60 | $20.08 | -0.64% | 2,166,436 |
| Sep 23, 2019 | $19.40 | $21.01 | $19.34 | $20.21 | +3.91% | 2,455,507 |
| Sep 16, 2019 | $20.26 | $20.82 | $19.45 | $19.45 | -4.56% | 2,507,007 |
| Sep 9, 2019 | $20.00 | $21.99 | $19.95 | $20.38 | +2.31% | 5,618,927 |
| Sep 3, 2019 | $19.44 | $20.23 | $18.25 | $19.92 | +1.63% | 2,897,841 |
| Aug 26, 2019 | $18.20 | $20.04 | $17.93 | $19.60 | +8.77% | 4,247,612 |
| Aug 19, 2019 | $17.92 | $20.24 | $16.85 | $18.02 | +1.98% | 4,894,608 |
| Aug 12, 2019 | $17.70 | $18.50 | $17.10 | $17.67 | -0.56% | 2,292,827 |
| Aug 5, 2019 | $19.29 | $20.77 | $17.59 | $17.77 | -9.57% | 4,059,098 |
| Jul 29, 2019 | $20.86 | $21.15 | $18.66 | $19.65 | -5.89% | 2,825,333 |
| Jul 22, 2019 | $19.92 | $21.16 | $19.69 | $20.88 | +4.92% | 2,423,226 |
| Jul 15, 2019 | $19.58 | $20.19 | $18.82 | $19.90 | +1.63% | 2,943,390 |
| Jul 8, 2019 | $16.91 | $19.65 | $16.63 | $19.58 | +15.52% | 4,588,790 |
| Jul 1, 2019 | $17.51 | $17.99 | $16.53 | $16.95 | -2.08% | 2,233,121 |
| Jun 24, 2019 | $17.48 | $17.57 | $16.57 | $17.31 | -1.03% | 2,520,342 |
| Jun 17, 2019 | $16.60 | $17.56 | $16.50 | $17.49 | +5.30% | 2,118,042 |
| Jun 10, 2019 | $15.62 | $16.81 | $15.62 | $16.61 | +7.23% | 2,001,522 |
| Jun 3, 2019 | $15.12 | $16.09 | $14.86 | $15.49 | +2.92% | 3,511,491 |
| May 28, 2019 | $15.56 | $16.26 | $14.81 | $15.05 | -3.71% | 3,103,340 |
| May 20, 2019 | $18.13 | $18.33 | $15.34 | $15.63 | -14.45% | 3,996,656 |
| May 13, 2019 | $18.37 | $19.11 | $17.71 | $18.27 | -2.35% | 2,600,927 |
| May 6, 2019 | $18.68 | $19.33 | $18.38 | $18.71 | -1.37% | 2,801,999 |
| Apr 29, 2019 | $17.89 | $19.01 | $17.87 | $18.97 | +6.63% | 2,412,486 |
| Apr 22, 2019 | $19.08 | $19.08 | $17.45 | $17.79 | -6.76% | 2,687,730 |
| Apr 15, 2019 | $18.46 | $19.23 | $18.12 | $19.08 | +3.58% | 1,767,761 |
| Apr 8, 2019 | $18.87 | $19.13 | $17.94 | $18.42 | -2.33% | 2,946,211 |
| Apr 1, 2019 | $18.82 | $19.29 | $18.49 | $18.86 | +0.75% | 2,107,231 |
| Mar 25, 2019 | $17.51 | $19.04 | $17.51 | $18.72 | +6.30% | 1,829,897 |
| Mar 18, 2019 | $17.81 | $18.88 | $17.42 | $17.61 | -0.06% | 3,517,934 |
| Mar 11, 2019 | $18.44 | $19.29 | $17.07 | $17.62 | -4.55% | 3,816,200 |
| Mar 4, 2019 | $19.54 | $19.75 | $18.03 | $18.46 | -5.58% | 5,013,376 |
| Feb 25, 2019 | $18.42 | $19.92 | $17.81 | $19.55 | +6.66% | 3,093,745 |
| Feb 19, 2019 | $17.60 | $18.65 | $17.60 | $18.33 | +3.79% | 1,864,944 |
| Feb 11, 2019 | $17.59 | $18.11 | $17.04 | $17.66 | +0.63% | 1,574,374 |
| Feb 4, 2019 | $17.35 | $17.99 | $16.85 | $17.55 | +0.98% | 2,145,760 |
| Jan 28, 2019 | $17.80 | $17.95 | $17.03 | $17.38 | -2.91% | 1,977,824 |
| Jan 22, 2019 | $17.98 | $18.22 | $17.29 | $17.90 | -1.21% | 1,539,495 |
| Jan 14, 2019 | $18.65 | $18.86 | $17.36 | $18.12 | -3.51% | 2,201,734 |
| Jan 7, 2019 | $19.56 | $20.73 | $17.20 | $18.78 | -4.13% | 3,796,443 |
| Dec 31, 2018 | $19.51 | $19.81 | $18.67 | $19.59 | +0.72% | 1,823,385 |
| Dec 24, 2018 | $17.62 | $19.88 | $17.52 | $19.45 | +9.64% | 1,343,288 |
| Dec 17, 2018 | $18.88 | $19.41 | $17.51 | $17.74 | -6.58% | 2,904,965 |
| Dec 10, 2018 | $18.62 | $19.66 | $18.16 | $18.99 | +2.32% | 1,944,413 |
| Dec 3, 2018 | $19.52 | $20.20 | $18.46 | $18.56 | -2.83% | 2,783,826 |
| Nov 26, 2018 | $20.59 | $21.02 | $18.65 | $19.10 | -6.23% | 6,106,567 |
| Nov 19, 2018 | $20.81 | $21.11 | $19.43 | $20.37 | -1.88% | 1,625,480 |
| Nov 12, 2018 | $21.81 | $22.15 | $19.92 | $20.76 | -4.51% | 1,599,402 |
| Nov 5, 2018 | $21.42 | $22.80 | $21.22 | $21.74 | +1.54% | 2,845,313 |
| Oct 29, 2018 | $20.58 | $22.40 | $20.01 | $21.41 | +5.47% | 2,843,121 |
| Oct 22, 2018 | $18.43 | $20.99 | $18.31 | $20.30 | +10.99% | 3,292,763 |
| Oct 15, 2018 | $19.93 | $20.10 | $18.03 | $18.29 | -7.67% | 3,907,004 |
| Oct 8, 2018 | $21.56 | $22.12 | $19.51 | $19.81 | -7.99% | 4,265,836 |
| Oct 1, 2018 | $23.12 | $23.42 | $20.91 | $21.53 | -6.59% | 2,859,719 |
| Sep 24, 2018 | $22.75 | $23.40 | $22.30 | $23.05 | +1.54% | 1,905,625 |
| Sep 17, 2018 | $23.05 | $24.00 | $22.55 | $22.70 | -1.52% | 2,629,332 |
| Sep 10, 2018 | $22.60 | $23.30 | $21.95 | $23.05 | +2.67% | 2,330,693 |
| Sep 4, 2018 | $25.70 | $26.35 | $22.20 | $22.45 | -12.82% | 2,625,627 |
| Aug 27, 2018 | $26.50 | $26.60 | $24.60 | $25.75 | -3.01% | 2,659,345 |
| Aug 20, 2018 | $26.35 | $29.65 | $25.70 | $26.55 | +0.95% | 3,980,882 |
| Aug 13, 2018 | $26.15 | $28.05 | $25.90 | $26.30 | +0.77% | 1,990,953 |
| Aug 6, 2018 | $24.35 | $26.60 | $23.87 | $26.10 | +7.41% | 1,869,418 |
| Jul 30, 2018 | $23.25 | $24.50 | $23.15 | $24.30 | +4.97% | 1,804,076 |
| Jul 23, 2018 | $24.30 | $25.25 | $23.05 | $23.15 | -4.34% | 1,825,018 |
| Jul 16, 2018 | $23.30 | $24.95 | $22.75 | $24.20 | +4.31% | 1,469,520 |
| Jul 9, 2018 | $26.70 | $26.90 | $22.80 | $23.20 | -12.62% | 2,395,986 |
| Jul 2, 2018 | $26.85 | $27.05 | $25.05 | $26.55 | -1.30% | 1,596,214 |
| Jun 25, 2018 | $28.10 | $28.25 | $26.75 | $26.90 | -4.27% | 1,632,232 |
| Jun 18, 2018 | $26.15 | $28.73 | $26.15 | $28.10 | +7.25% | 2,113,813 |
| Jun 11, 2018 | $28.10 | $28.80 | $25.95 | $26.20 | -6.60% | 2,963,907 |
| Jun 4, 2018 | $25.15 | $28.05 | $25.10 | $28.05 | +12.20% | 2,277,946 |
| May 29, 2018 | $25.10 | $25.85 | $24.80 | $25.00 | -0.99% | 1,820,758 |
| May 21, 2018 | $25.65 | $26.25 | $24.85 | $25.25 | -1.37% | 2,569,526 |
| May 14, 2018 | $24.25 | $26.21 | $24.00 | $25.60 | +6.22% | 2,093,654 |
| May 7, 2018 | $22.40 | $24.35 | $22.05 | $24.10 | +7.59% | 1,682,290 |
| Apr 30, 2018 | $23.50 | $23.60 | $22.15 | $22.40 | -4.68% | 1,410,006 |
| Apr 23, 2018 | $22.15 | $23.85 | $21.80 | $23.50 | +6.33% | 1,836,631 |
| Apr 16, 2018 | $22.70 | $23.40 | $21.85 | $22.10 | -2.43% | 2,061,575 |
| Apr 9, 2018 | $22.90 | $24.00 | $22.25 | $22.65 | +0.44% | 2,838,457 |
| Apr 2, 2018 | $22.20 | $23.60 | $21.15 | $22.55 | +1.81% | 3,580,164 |
| Mar 26, 2018 | $20.95 | $22.90 | $20.60 | $22.15 | +7.26% | 2,688,699 |
| Mar 19, 2018 | $19.45 | $21.45 | $19.35 | $20.65 | +5.90% | 3,104,056 |
| Mar 12, 2018 | $19.60 | $19.85 | $17.80 | $19.50 | 0.00% | 4,357,714 |
| Mar 5, 2018 | $21.30 | $22.20 | $19.30 | $19.50 | -8.45% | 3,309,092 |
| Feb 26, 2018 | $22.05 | $22.95 | $20.25 | $21.30 | -3.18% | 2,190,952 |
| Feb 20, 2018 | $21.65 | $22.10 | $20.75 | $22.00 | +0.23% | 1,866,389 |
| Feb 12, 2018 | $21.40 | $22.50 | $20.45 | $21.95 | +2.57% | 3,533,215 |
| Feb 5, 2018 | $19.30 | $21.90 | $18.72 | $21.40 | +9.18% | 2,796,103 |
| Jan 29, 2018 | $21.30 | $21.85 | $19.50 | $19.60 | -8.62% | 2,245,193 |
| Jan 22, 2018 | $20.85 | $21.50 | $20.45 | $21.45 | +3.37% | 1,931,286 |
| Jan 16, 2018 | $21.15 | $21.15 | $19.75 | $20.75 | -0.95% | 2,477,115 |
| Jan 8, 2018 | $21.90 | $22.60 | $20.30 | $20.95 | -3.23% | 4,131,815 |
| Jan 2, 2018 | $23.90 | $25.11 | $21.10 | $21.65 | -8.84% | 3,593,070 |
| Dec 26, 2017 | $23.90 | $25.00 | $23.75 | $23.75 | -0.63% | 1,634,799 |
| Dec 18, 2017 | $23.10 | $24.10 | $23.05 | $23.90 | +5.29% | 2,470,835 |
| Dec 11, 2017 | $22.70 | $23.00 | $21.70 | $22.70 | +0.67% | 4,113,117 |
| Dec 4, 2017 | $21.85 | $23.10 | $21.00 | $22.55 | +4.64% | 4,768,788 |
| Nov 27, 2017 | $21.35 | $24.45 | $21.15 | $21.55 | +1.65% | 5,059,954 |
| Nov 20, 2017 | $20.80 | $21.95 | $20.65 | $21.20 | +2.17% | 3,047,868 |
| Nov 13, 2017 | $18.90 | $21.95 | $18.55 | $20.75 | +9.21% | 3,897,163 |
| Nov 6, 2017 | $17.70 | $19.40 | $17.45 | $19.00 | +7.04% | 3,292,299 |
| Oct 30, 2017 | $17.25 | $18.00 | $16.05 | $17.75 | +2.90% | 2,379,343 |
| Oct 23, 2017 | $16.65 | $17.45 | $16.28 | $17.25 | +3.92% | 1,886,512 |
| Oct 16, 2017 | $15.40 | $16.65 | $15.10 | $16.60 | +6.75% | 1,612,212 |
| Oct 9, 2017 | $17.10 | $17.30 | $15.25 | $15.55 | -9.33% | 1,788,555 |
| Oct 2, 2017 | $16.85 | $17.50 | $16.35 | $17.15 | +1.78% | 2,014,922 |
| Sep 25, 2017 | $15.90 | $17.15 | $15.90 | $16.85 | +5.64% | 2,761,104 |
| Sep 18, 2017 | $15.70 | $16.08 | $15.30 | $15.95 | +1.27% | 2,896,227 |
| Sep 11, 2017 | $14.35 | $15.75 | $14.30 | $15.75 | +9.76% | 2,702,504 |
| Sep 5, 2017 | $14.50 | $15.00 | $14.23 | $14.35 | -1.37% | 1,913,918 |
| Aug 28, 2017 | $15.05 | $15.25 | $14.05 | $14.55 | -3.64% | 2,296,540 |
| Aug 21, 2017 | $13.95 | $15.15 | $13.60 | $15.10 | +7.47% | 3,586,507 |
| Aug 14, 2017 | $15.65 | $15.80 | $13.50 | $14.05 | -9.94% | 4,600,504 |
| Aug 7, 2017 | $16.55 | $17.25 | $15.30 | $15.60 | -5.74% | 2,652,024 |
| Jul 31, 2017 | $16.90 | $17.50 | $16.10 | $16.55 | -1.78% | 3,154,301 |
| Jul 24, 2017 | $16.65 | $17.35 | $16.05 | $16.85 | +0.60% | 2,576,319 |
| Jul 17, 2017 | $16.70 | $17.15 | $16.35 | $16.75 | +0.90% | 1,758,271 |
| Jul 10, 2017 | $17.10 | $17.40 | $16.10 | $16.60 | -4.60% | 2,604,900 |
| Jul 3, 2017 | $17.90 | $18.70 | $17.15 | $17.40 | -2.25% | 1,406,030 |
| Jun 26, 2017 | $16.90 | $18.05 | $16.55 | $17.80 | +5.95% | 1,724,758 |
| Jun 19, 2017 | $17.40 | $17.60 | $16.05 | $16.80 | -3.17% | 2,214,432 |
| Jun 12, 2017 | $17.80 | $18.90 | $16.85 | $17.35 | -3.07% | 2,253,420 |
| Jun 5, 2017 | $17.10 | $18.03 | $16.15 | $17.90 | +4.68% | 2,045,589 |
| May 30, 2017 | $16.85 | $17.77 | $16.50 | $17.10 | +1.79% | 1,404,354 |
| May 22, 2017 | $16.80 | $17.80 | $16.25 | $16.80 | -0.30% | 2,218,095 |
| May 15, 2017 | $18.35 | $18.60 | $16.10 | $16.85 | -7.67% | 4,012,693 |
| May 8, 2017 | $19.90 | $20.40 | $18.10 | $18.25 | -8.29% | 2,052,325 |
| May 1, 2017 | $18.70 | $20.00 | $18.40 | $19.90 | +6.42% | 2,250,809 |
| Apr 24, 2017 | $19.10 | $19.45 | $18.55 | $18.70 | -0.53% | 1,761,639 |
| Apr 17, 2017 | $17.90 | $19.05 | $17.65 | $18.80 | +5.03% | 2,218,326 |
| Apr 10, 2017 | $17.50 | $19.08 | $17.40 | $17.90 | +2.29% | 2,565,179 |
| Apr 3, 2017 | $18.60 | $18.60 | $16.00 | $17.50 | -5.91% | 5,062,763 |
| Mar 27, 2017 | $17.25 | $18.85 | $17.25 | $18.60 | +6.29% | 2,119,946 |
| Mar 20, 2017 | $18.80 | $18.85 | $16.55 | $17.50 | -7.16% | 3,521,531 |
| Mar 13, 2017 | $17.80 | $19.20 | $17.70 | $18.85 | +5.90% | 3,686,365 |
| Mar 6, 2017 | $18.25 | $18.80 | $16.50 | $17.80 | -2.20% | 3,866,908 |
| Feb 27, 2017 | $20.15 | $20.65 | $18.00 | $18.20 | -9.90% | 3,791,527 |
| Feb 21, 2017 | $21.05 | $21.55 | $19.45 | $20.20 | -3.12% | 2,544,256 |
| Feb 13, 2017 | $21.75 | $21.85 | $20.45 | $20.85 | -3.25% | 2,734,308 |
| Feb 6, 2017 | $20.35 | $21.65 | $19.90 | $21.55 | +5.90% | 2,599,038 |
| Jan 30, 2017 | $20.40 | $21.75 | $20.10 | $20.35 | -0.97% | 2,750,134 |
| Jan 23, 2017 | $21.05 | $21.65 | $20.35 | $20.55 | -2.84% | 1,578,626 |
| Jan 17, 2017 | $21.50 | $22.50 | $20.65 | $21.15 | -1.63% | 1,776,975 |
| Jan 9, 2017 | $22.35 | $24.05 | $21.25 | $21.50 | -2.27% | 3,082,920 |
| Jan 3, 2017 | $23.15 | $24.08 | $21.85 | $22.00 | -3.51% | 2,467,252 |
| Dec 27, 2016 | $22.40 | $23.60 | $22.40 | $22.80 | +2.24% | 1,483,714 |
| Dec 19, 2016 | $23.60 | $24.40 | $22.13 | $22.30 | -4.70% | 1,890,645 |
| Dec 12, 2016 | $25.55 | $25.85 | $23.25 | $23.40 | -9.30% | 2,733,028 |
| Dec 5, 2016 | $24.45 | $27.10 | $24.15 | $25.80 | +6.39% | 2,870,461 |
| Nov 28, 2016 | $25.65 | $25.80 | $24.10 | $24.25 | -5.46% | 2,495,089 |
| Nov 21, 2016 | $24.25 | $26.35 | $24.25 | $25.65 | +5.77% | 1,829,160 |
| Nov 14, 2016 | $23.70 | $25.30 | $22.55 | $24.25 | – | 3,021,882 |
Seasonality
BKE 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% | -0.4% | -7.3% | 1.3% | -2.0% | 4.7% | 4.4% | 1.1% | 2.4% | 4.5% | 15.4% | 4.9% |
| Months up | 2 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -5.8% | 13.2% | -6.0% | 11.2% | -17.5% | -8.0% | 4.6% | -2.7% | 0.8% | 8.8% | ||
| 2025 | -0.8% | -15.9% | -4.3% | -8.4% | 22.6% | 6.4% | 9.7% | 14.6% | 3.7% | -6.0% | 3.1% | -5.4% |
| 2024 | -16.3% | 10.1% | -1.6% | -6.3% | 3.1% | -4.2% | 18.0% | -3.0% | 4.9% | -2.4% | 22.4% | -2.5% |
| 2023 | 3.3% | -7.3% | -12.5% | -5.1% | -8.4% | 12.7% | 6.7% | -0.1% | -8.6% | 2.2% | 14.2% | 23.2% |
| 2022 | -11.0% | -4.4% | -8.2% | -5.0% | 5.8% | -15.7% | 10.5% | 6.9% | -1.9% | 25.5% | 11.7% | 3.2% |
| 2021 | 34.7% | -2.2% | 2.2% | 7.6% | 0.4% | 18.1% | -14.8% | -8.0% | 2.2% | 6.0% | 13.0% | 3.1% |
| 2020 | -4.1% | -7.3% | -39.4% | 11.7% | -8.0% | 11.4% | 2.2% | 16.9% | 8.8% | 19.0% | 11.9% | 17.2% |
| 2019 | -4.3% | 10.5% | -2.4% | 0.1% | -18.6% | 15.0% | 19.3% | -3.7% | 5.1% | 2.9% | 33.0% | -2.8% |
| 2018 | -7.3% | 5.0% | 5.2% | 5.2% | 9.5% | 6.5% | -9.7% | 7.1% | -10.5% | -10.5% | -6.4% | 1.3% |
| 2017 | -3.1% | -6.1% | -6.3% | 2.0% | -9.1% | 4.7% | -2.5% | -17.3% | 19.1% | -0.8% | 35.3% | 6.7% |