Builders FirstSource, Inc. (BLDR) stock
BLDRNYSERetail-Lumber & Other Building Materials DealersFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 5/308% below fair value
$64.91+1.85 (+2.93%)
Close on Oct 30, 2026Market cap $6.98BP/E 175.4Yield –
Price history
Builders FirstSource share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$64.91
+2.93% on the day
52-week range
$49.67 – $131.50
-50.6% from the high
Change over 52 weeks
-41.9%
From $111.69 on Oct 30, 2025
Average volume
2.65M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $56.56 | $64.96 | $54.81 | $64.91 | +14.18% | 17,315,807 |
| Oct 19, 2026 | $54.73 | $57.61 | $52.54 | $56.85 | +4.03% | 11,349,556 |
| Oct 12, 2026 | $52.15 | $55.83 | $49.67 | $54.65 | +3.41% | 14,167,179 |
| Oct 5, 2026 | $56.49 | $56.99 | $52.06 | $52.85 | -6.04% | 12,315,153 |
| Sep 28, 2026 | $58.06 | $59.55 | $54.75 | $56.25 | -4.93% | 10,022,696 |
| Sep 21, 2026 | $58.54 | $61.32 | $57.02 | $59.17 | +1.81% | 12,993,844 |
| Sep 14, 2026 | $59.54 | $61.82 | $56.56 | $58.12 | -3.73% | 38,918,834 |
| Sep 8, 2026 | $65.60 | $65.80 | $58.13 | $60.37 | -8.24% | 10,625,135 |
| Aug 31, 2026 | $66.99 | $67.37 | $62.31 | $65.79 | -2.85% | 12,975,924 |
| Aug 24, 2026 | $70.78 | $72.72 | $66.17 | $67.72 | -3.55% | 8,607,421 |
| Aug 17, 2026 | $72.10 | $73.04 | $67.52 | $70.21 | -3.17% | 8,143,643 |
| Aug 10, 2026 | $73.50 | $75.50 | $70.96 | $72.51 | -2.92% | 8,144,938 |
| Aug 3, 2026 | $68.49 | $76.80 | $68.49 | $74.69 | +12.42% | 11,243,633 |
| Jul 27, 2026 | $74.30 | $75.72 | $65.10 | $66.44 | -8.81% | 16,366,569 |
| Jul 20, 2026 | $74.50 | $74.68 | $69.00 | $72.86 | -1.89% | 11,417,703 |
| Jul 13, 2026 | $75.25 | $79.99 | $73.01 | $74.26 | -1.89% | 8,697,016 |
| Jul 6, 2026 | $84.92 | $85.47 | $72.97 | $75.69 | -10.63% | 11,016,955 |
| Jun 29, 2026 | $88.52 | $90.96 | $82.57 | $84.69 | -4.99% | 8,200,241 |
| Jun 22, 2026 | $80.00 | $90.11 | $76.02 | $89.14 | +10.61% | 13,454,541 |
| Jun 15, 2026 | $80.68 | $82.69 | $75.94 | $80.59 | +3.63% | 10,848,289 |
| Jun 8, 2026 | $72.54 | $79.76 | $71.50 | $77.77 | +5.61% | 11,753,226 |
| Jun 1, 2026 | $76.00 | $76.67 | $72.06 | $73.64 | -3.44% | 10,693,339 |
| May 26, 2026 | $74.41 | $79.82 | $74.00 | $76.26 | +2.85% | 17,121,865 |
| May 18, 2026 | $70.59 | $74.99 | $65.10 | $74.15 | +5.31% | 13,426,683 |
| May 11, 2026 | $77.11 | $77.46 | $69.86 | $70.41 | -9.03% | 13,401,744 |
| May 4, 2026 | $75.00 | $83.23 | $73.40 | $77.40 | +2.22% | 16,383,061 |
| Apr 27, 2026 | $89.86 | $91.70 | $75.38 | $75.72 | -15.90% | 17,481,125 |
| Apr 20, 2026 | $88.12 | $94.97 | $86.52 | $90.04 | +1.74% | 9,388,284 |
| Apr 13, 2026 | $84.27 | $92.24 | $82.69 | $88.50 | +3.75% | 10,228,383 |
| Apr 6, 2026 | $78.73 | $87.11 | $77.58 | $85.30 | +7.81% | 9,971,570 |
| Mar 30, 2026 | $81.50 | $84.47 | $76.50 | $79.12 | -1.63% | 8,194,216 |
| Mar 23, 2026 | $84.57 | $86.84 | $80.16 | $80.43 | -0.97% | 8,264,881 |
| Mar 16, 2026 | $88.23 | $91.40 | $80.00 | $81.22 | -7.80% | 13,625,468 |
| Mar 9, 2026 | $91.57 | $96.09 | $86.18 | $88.09 | -5.40% | 14,663,023 |
| Mar 2, 2026 | $101.25 | $102.43 | $89.72 | $93.12 | -10.71% | 15,433,612 |
| Feb 23, 2026 | $110.09 | $110.61 | $101.25 | $104.29 | -5.66% | 10,273,667 |
| Feb 17, 2026 | $114.14 | $117.34 | $108.75 | $110.55 | -3.64% | 8,829,340 |
| Feb 9, 2026 | $125.18 | $129.75 | $114.61 | $114.73 | -7.79% | 13,852,506 |
| Feb 2, 2026 | $113.74 | $126.23 | $111.92 | $124.42 | +8.76% | 13,259,332 |
| Jan 26, 2026 | $122.57 | $122.99 | $111.19 | $114.40 | -6.51% | 8,798,448 |
| Jan 20, 2026 | $122.62 | $129.85 | $122.28 | $122.36 | -3.49% | 7,371,949 |
| Jan 12, 2026 | $123.38 | $131.50 | $121.47 | $126.79 | +1.71% | 11,913,014 |
| Jan 5, 2026 | $106.68 | $125.46 | $103.50 | $124.66 | +19.14% | 12,083,138 |
| Dec 29, 2025 | $103.88 | $106.51 | $102.18 | $104.63 | +0.62% | 4,354,379 |
| Dec 22, 2025 | $103.56 | $104.65 | $101.80 | $103.99 | +0.19% | 3,601,294 |
| Dec 15, 2025 | $107.45 | $108.47 | $101.68 | $103.79 | -4.32% | 11,457,013 |
| Dec 8, 2025 | $109.87 | $112.50 | $104.16 | $108.48 | -1.39% | 7,959,102 |
| Dec 1, 2025 | $110.00 | $116.31 | $109.75 | $110.01 | -1.98% | 9,618,064 |
| Nov 24, 2025 | $101.14 | $113.23 | $99.60 | $112.23 | +10.44% | 8,373,189 |
| Nov 17, 2025 | $102.50 | $103.46 | $94.35 | $101.62 | -1.76% | 14,991,869 |
| Nov 10, 2025 | $109.80 | $109.80 | $103.00 | $103.44 | -5.47% | 14,295,172 |
| Nov 3, 2025 | $114.86 | $114.86 | $107.48 | $109.42 | -5.81% | 10,999,523 |
| Oct 27, 2025 | $125.39 | $125.60 | $110.78 | $116.17 | -6.36% | 12,056,809 |
| Oct 20, 2025 | $122.36 | $127.47 | $119.56 | $124.06 | +1.24% | 6,360,080 |
| Oct 13, 2025 | $122.83 | $130.42 | $119.00 | $122.54 | +0.03% | 8,277,916 |
| Oct 6, 2025 | $129.39 | $130.11 | $122.24 | $122.50 | -4.71% | 8,462,834 |
| Sep 29, 2025 | $118.95 | $130.21 | $116.46 | $128.55 | +8.76% | 8,630,915 |
| Sep 22, 2025 | $123.50 | $123.50 | $116.30 | $118.20 | -4.79% | 9,512,121 |
| Sep 15, 2025 | $142.01 | $142.50 | $123.70 | $124.15 | -13.02% | 12,528,845 |
| Sep 8, 2025 | $149.35 | $149.35 | $138.46 | $142.73 | -4.34% | 8,311,275 |
| Sep 2, 2025 | $136.00 | $151.03 | $134.53 | $149.21 | +7.59% | 7,184,600 |
| Aug 25, 2025 | $142.18 | $144.00 | $137.65 | $138.68 | -3.99% | 9,221,489 |
| Aug 18, 2025 | $137.13 | $145.17 | $130.35 | $144.45 | +5.53% | 10,625,721 |
| Aug 11, 2025 | $132.43 | $144.75 | $126.36 | $136.88 | +3.54% | 11,351,236 |
| Aug 4, 2025 | $129.00 | $134.56 | $127.36 | $132.20 | +1.55% | 10,761,612 |
| Jul 28, 2025 | $136.00 | $138.45 | $118.17 | $130.18 | -4.60% | 14,874,868 |
| Jul 21, 2025 | $125.57 | $136.68 | $121.83 | $136.46 | +10.81% | 8,336,253 |
| Jul 14, 2025 | $132.60 | $133.35 | $121.55 | $123.15 | -7.60% | 8,709,220 |
| Jul 7, 2025 | $126.73 | $137.21 | $123.81 | $133.28 | +4.76% | 11,659,503 |
| Jun 30, 2025 | $118.45 | $129.09 | $115.57 | $127.22 | +8.73% | 11,977,587 |
| Jun 23, 2025 | $114.07 | $120.75 | $113.35 | $117.01 | +1.91% | 10,098,357 |
| Jun 16, 2025 | $112.56 | $115.20 | $106.03 | $114.82 | +3.17% | 14,867,174 |
| Jun 9, 2025 | $113.03 | $119.35 | $110.48 | $111.29 | -0.30% | 8,274,183 |
| Jun 2, 2025 | $106.99 | $114.64 | $102.60 | $111.63 | +3.67% | 10,305,670 |
| May 26, 2025 | $106.56 | $111.79 | $106.56 | $107.68 | -0.60% | 9,262,544 |
| May 19, 2025 | $116.89 | $119.21 | $106.56 | $108.33 | -10.20% | 10,418,372 |
| May 12, 2025 | $117.12 | $126.70 | $114.54 | $120.64 | +8.96% | 12,855,652 |
| May 5, 2025 | $112.83 | $114.72 | $103.81 | $110.72 | -2.99% | 11,341,080 |
| Apr 28, 2025 | $121.40 | $123.38 | $111.42 | $114.13 | -5.95% | 9,329,679 |
| Apr 21, 2025 | $114.63 | $123.20 | $112.80 | $121.35 | +3.77% | 5,637,387 |
| Apr 14, 2025 | $123.28 | $124.00 | $112.27 | $116.94 | -3.28% | 7,756,946 |
| Apr 7, 2025 | $119.85 | $126.54 | $110.84 | $120.90 | -2.47% | 10,856,763 |
| Mar 31, 2025 | $121.08 | $131.32 | $114.70 | $123.96 | -0.44% | 9,327,006 |
| Mar 24, 2025 | $128.27 | $132.35 | $123.98 | $124.51 | -1.54% | 5,134,623 |
| Mar 17, 2025 | $126.13 | $132.34 | $124.33 | $126.46 | +0.21% | 9,591,025 |
| Mar 10, 2025 | $133.40 | $139.18 | $122.49 | $126.19 | -6.19% | 8,836,196 |
| Mar 3, 2025 | $138.86 | $140.39 | $127.45 | $134.51 | -3.22% | 9,138,217 |
| Feb 24, 2025 | $136.23 | $143.33 | $134.73 | $138.99 | +1.19% | 10,253,542 |
| Feb 18, 2025 | $153.79 | $153.91 | $133.66 | $137.35 | -10.75% | 10,673,686 |
| Feb 10, 2025 | $155.95 | $159.00 | $147.10 | $153.90 | -0.02% | 6,240,253 |
| Feb 3, 2025 | $162.90 | $165.70 | $152.60 | $153.93 | -7.98% | 7,540,587 |
| Jan 27, 2025 | $166.00 | $175.12 | $166.00 | $167.28 | +0.31% | 7,695,869 |
| Jan 21, 2025 | $167.27 | $169.50 | $164.27 | $166.76 | +1.61% | 5,534,424 |
| Jan 13, 2025 | $139.56 | $168.85 | $139.09 | $164.12 | +17.26% | 11,354,149 |
| Jan 6, 2025 | $145.38 | $148.57 | $137.64 | $139.96 | -2.83% | 5,562,746 |
| Dec 30, 2024 | $144.40 | $146.03 | $141.03 | $144.03 | -0.72% | 4,486,522 |
| Dec 23, 2024 | $149.14 | $150.39 | $144.38 | $145.08 | -3.60% | 4,432,240 |
| Dec 16, 2024 | $166.43 | $166.52 | $145.67 | $150.50 | -9.57% | 12,121,377 |
| Dec 9, 2024 | $175.17 | $177.97 | $163.01 | $166.43 | -5.34% | 5,597,499 |
| Dec 2, 2024 | $185.19 | $187.22 | $174.15 | $175.82 | -5.71% | 4,955,007 |
| Nov 25, 2024 | $182.16 | $194.36 | $182.11 | $186.47 | +4.45% | 4,239,014 |
| Nov 18, 2024 | $175.00 | $179.37 | $172.60 | $178.52 | +1.27% | 5,907,706 |
| Nov 11, 2024 | $180.22 | $183.71 | $175.04 | $176.28 | -1.16% | 5,724,923 |
| Nov 4, 2024 | $172.76 | $185.16 | $168.38 | $178.35 | +3.68% | 10,698,335 |
| Oct 28, 2024 | $183.17 | $186.66 | $167.71 | $172.02 | -4.86% | 6,430,840 |
| Oct 21, 2024 | $194.46 | $194.79 | $177.67 | $180.80 | -7.27% | 5,259,939 |
| Oct 14, 2024 | $193.64 | $201.53 | $192.05 | $194.97 | +1.02% | 4,869,472 |
| Oct 7, 2024 | $190.08 | $197.30 | $186.70 | $193.00 | +0.37% | 4,787,169 |
| Sep 30, 2024 | $192.28 | $199.00 | $188.60 | $192.28 | -1.01% | 5,583,807 |
| Sep 23, 2024 | $199.02 | $201.79 | $189.00 | $194.25 | -1.76% | 6,768,354 |
| Sep 16, 2024 | $187.50 | $203.14 | $185.21 | $197.74 | +7.88% | 13,364,514 |
| Sep 9, 2024 | $169.60 | $184.50 | $163.37 | $183.30 | +8.78% | 5,553,036 |
| Sep 3, 2024 | $174.56 | $175.90 | $165.72 | $168.51 | -3.16% | 6,972,908 |
| Aug 26, 2024 | $183.36 | $185.20 | $170.50 | $174.00 | -4.51% | 5,550,098 |
| Aug 19, 2024 | $162.55 | $183.02 | $162.01 | $182.21 | +13.08% | 7,214,713 |
| Aug 12, 2024 | $155.28 | $167.12 | $152.81 | $161.13 | +3.61% | 7,150,268 |
| Aug 5, 2024 | $140.32 | $164.77 | $137.22 | $155.51 | +2.21% | 12,636,068 |
| Jul 29, 2024 | $167.92 | $174.89 | $147.88 | $152.15 | -9.16% | 8,750,082 |
| Jul 22, 2024 | $160.00 | $169.95 | $153.29 | $167.49 | +6.01% | 7,969,947 |
| Jul 15, 2024 | $153.79 | $167.23 | $152.72 | $158.00 | +3.45% | 10,881,455 |
| Jul 8, 2024 | $134.01 | $155.48 | $131.99 | $152.73 | +15.18% | 10,395,565 |
| Jul 1, 2024 | $139.55 | $139.94 | $130.75 | $132.60 | -4.20% | 5,553,610 |
| Jun 24, 2024 | $143.48 | $145.31 | $133.58 | $138.41 | -3.34% | 11,946,630 |
| Jun 17, 2024 | $149.41 | $150.90 | $140.71 | $143.19 | -4.25% | 9,447,245 |
| Jun 10, 2024 | $144.60 | $157.43 | $142.54 | $149.55 | +2.24% | 7,881,385 |
| Jun 3, 2024 | $161.50 | $161.80 | $142.65 | $146.28 | -9.02% | 10,980,030 |
| May 28, 2024 | $171.69 | $172.39 | $155.80 | $160.79 | -6.03% | 9,125,336 |
| May 20, 2024 | $167.06 | $171.17 | $164.12 | $171.10 | +2.42% | 9,807,982 |
| May 13, 2024 | $167.52 | $176.65 | $165.12 | $167.05 | +0.05% | 10,425,029 |
| May 6, 2024 | $198.20 | $201.34 | $159.01 | $166.96 | -14.73% | 19,650,258 |
| Apr 29, 2024 | $188.68 | $200.81 | $181.82 | $195.81 | +4.34% | 5,920,070 |
| Apr 22, 2024 | $178.07 | $193.49 | $175.52 | $187.66 | +6.00% | 6,070,646 |
| Apr 15, 2024 | $190.32 | $191.20 | $175.12 | $177.03 | -6.60% | 7,699,936 |
| Apr 8, 2024 | $204.86 | $206.02 | $185.85 | $189.53 | -7.16% | 6,217,353 |
| Apr 1, 2024 | $208.65 | $210.00 | $196.15 | $204.14 | -2.11% | 4,462,576 |
| Mar 25, 2024 | $209.45 | $212.24 | $206.48 | $208.55 | -0.95% | 3,750,194 |
| Mar 18, 2024 | $197.40 | $214.70 | $193.67 | $210.54 | +7.70% | 5,327,561 |
| Mar 11, 2024 | $198.30 | $203.00 | $189.74 | $195.49 | -2.18% | 7,693,693 |
| Mar 4, 2024 | $201.82 | $208.16 | $196.60 | $199.84 | -0.07% | 6,013,427 |
| Feb 26, 2024 | $189.11 | $201.00 | $187.95 | $199.98 | +5.99% | 7,950,308 |
| Feb 20, 2024 | $181.87 | $194.69 | $180.26 | $188.67 | +2.66% | 5,883,898 |
| Feb 12, 2024 | $186.33 | $189.40 | $171.14 | $183.79 | -0.83% | 6,506,687 |
| Feb 5, 2024 | $177.87 | $186.58 | $173.76 | $185.33 | +2.53% | 4,889,164 |
| Jan 29, 2024 | $172.00 | $182.54 | $171.75 | $180.75 | +6.62% | 5,125,017 |
| Jan 22, 2024 | $175.72 | $178.66 | $164.09 | $169.52 | -1.73% | 7,893,370 |
| Jan 16, 2024 | $164.68 | $172.55 | $162.13 | $172.51 | +3.06% | 4,854,309 |
| Jan 8, 2024 | $161.25 | $169.00 | $160.46 | $167.39 | +4.76% | 4,804,431 |
| Jan 2, 2024 | $163.87 | $167.09 | $154.01 | $159.78 | -4.29% | 5,675,785 |
| Dec 26, 2023 | $167.50 | $171.03 | $166.14 | $166.94 | -0.18% | 4,133,596 |
| Dec 18, 2023 | $165.13 | $167.86 | $159.25 | $167.24 | +2.91% | 8,551,665 |
| Dec 11, 2023 | $147.27 | $170.76 | $146.30 | $162.51 | +10.03% | 35,064,640 |
| Dec 4, 2023 | $141.95 | $150.99 | $136.28 | $147.70 | +6.05% | 9,797,004 |
| Nov 27, 2023 | $133.72 | $139.42 | $132.36 | $139.28 | +3.39% | 8,197,819 |
| Nov 20, 2023 | $132.82 | $136.21 | $131.71 | $134.71 | +0.84% | 4,068,941 |
| Nov 13, 2023 | $123.10 | $135.58 | $121.43 | $133.59 | +7.46% | 8,623,053 |
| Nov 6, 2023 | $126.17 | $127.85 | $120.80 | $124.32 | -1.95% | 6,909,900 |
| Oct 30, 2023 | $107.51 | $129.12 | $105.24 | $126.79 | +19.32% | 12,671,081 |
| Oct 23, 2023 | $109.48 | $112.90 | $105.27 | $106.26 | -2.76% | 6,707,306 |
| Oct 16, 2023 | $118.01 | $120.08 | $108.70 | $109.28 | -6.01% | 7,385,640 |
| Oct 9, 2023 | $118.00 | $126.65 | $115.06 | $116.27 | -2.55% | 7,362,194 |
| Oct 2, 2023 | $123.81 | $125.92 | $116.14 | $119.31 | -4.16% | 6,657,976 |
| Sep 25, 2023 | $121.05 | $127.92 | $120.84 | $124.49 | +2.17% | 5,752,917 |
| Sep 18, 2023 | $127.23 | $132.00 | $120.32 | $121.84 | -4.24% | 7,515,316 |
| Sep 11, 2023 | $140.69 | $143.97 | $126.60 | $127.24 | -9.04% | 10,384,944 |
| Sep 5, 2023 | $147.24 | $148.21 | $133.83 | $139.89 | -5.95% | 5,745,782 |
| Aug 28, 2023 | $130.56 | $149.55 | $129.64 | $148.74 | +15.13% | 7,621,314 |
| Aug 21, 2023 | $134.73 | $137.33 | $122.62 | $129.19 | -3.69% | 7,431,380 |
| Aug 14, 2023 | $148.00 | $152.53 | $128.33 | $134.14 | -9.30% | 8,984,433 |
| Aug 7, 2023 | $150.40 | $153.41 | $146.98 | $147.89 | -1.17% | 5,435,944 |
| Jul 31, 2023 | $144.29 | $156.85 | $142.55 | $149.64 | +4.17% | 9,756,006 |
| Jul 24, 2023 | $138.53 | $145.06 | $136.15 | $143.65 | +3.55% | 5,034,612 |
| Jul 17, 2023 | $140.65 | $149.21 | $137.77 | $138.73 | -1.72% | 6,726,206 |
| Jul 10, 2023 | $133.00 | $141.27 | $133.00 | $141.16 | +6.06% | 6,421,903 |
| Jul 3, 2023 | $136.01 | $140.72 | $130.01 | $133.10 | -2.13% | 7,340,867 |
| Jun 26, 2023 | $128.40 | $138.53 | $127.64 | $136.00 | +6.65% | 8,589,438 |
| Jun 20, 2023 | $122.07 | $129.94 | $122.00 | $127.52 | +5.03% | 10,172,965 |
| Jun 12, 2023 | $122.42 | $126.94 | $120.00 | $121.41 | -0.55% | 18,765,267 |
| Jun 5, 2023 | $118.15 | $126.29 | $115.16 | $122.08 | +2.61% | 12,124,224 |
| May 30, 2023 | $116.82 | $119.09 | $113.37 | $118.97 | +2.93% | 19,660,071 |
| May 22, 2023 | $121.18 | $122.30 | $112.06 | $115.58 | -3.88% | 10,253,228 |
| May 15, 2023 | $115.43 | $122.99 | $114.82 | $120.24 | +3.80% | 9,538,962 |
| May 8, 2023 | $112.50 | $119.13 | $111.89 | $115.84 | +4.13% | 11,240,596 |
| May 1, 2023 | $93.78 | $111.73 | $92.13 | $111.25 | +17.39% | 16,848,693 |
| Apr 24, 2023 | $93.80 | $95.45 | $90.10 | $94.77 | +0.96% | 8,237,039 |
| Apr 17, 2023 | $94.11 | $96.91 | $93.27 | $93.87 | -0.52% | 10,015,243 |
| Apr 10, 2023 | $85.65 | $94.79 | $85.63 | $94.36 | +10.32% | 12,624,768 |
| Apr 3, 2023 | $88.61 | $90.21 | $84.78 | $85.53 | -3.66% | 8,883,544 |
| Mar 27, 2023 | $85.30 | $88.90 | $84.52 | $88.78 | +5.11% | 8,598,691 |
| Mar 20, 2023 | $81.19 | $86.77 | $81.19 | $84.46 | +5.46% | 9,851,479 |
| Mar 13, 2023 | $80.13 | $83.11 | $78.47 | $80.09 | -1.90% | 14,353,372 |
| Mar 6, 2023 | $89.20 | $90.21 | $80.90 | $81.64 | -8.45% | 11,330,824 |
| Feb 27, 2023 | $81.36 | $89.41 | $80.50 | $89.18 | +11.39% | 11,949,684 |
| Feb 21, 2023 | $79.61 | $80.32 | $76.69 | $80.06 | -1.74% | 6,122,332 |
| Feb 13, 2023 | $80.67 | $83.89 | $79.82 | $81.48 | +1.44% | 6,277,129 |
| Feb 6, 2023 | $80.92 | $83.41 | $79.04 | $80.32 | -2.17% | 7,194,035 |
| Jan 30, 2023 | $76.39 | $85.40 | $76.39 | $82.10 | +6.17% | 9,852,663 |
| Jan 23, 2023 | $71.11 | $77.47 | $70.63 | $77.33 | +8.95% | 5,905,156 |
| Jan 17, 2023 | $71.47 | $73.19 | $68.94 | $70.98 | -1.32% | 5,052,139 |
| Jan 9, 2023 | $68.00 | $72.02 | $65.88 | $71.93 | +6.98% | 7,619,763 |
| Jan 3, 2023 | $65.95 | $67.54 | $64.54 | $67.24 | +3.64% | 7,168,366 |
| Dec 27, 2022 | $64.83 | $65.72 | $63.52 | $64.88 | -0.64% | 6,303,305 |
| Dec 19, 2022 | $67.02 | $67.19 | $63.81 | $65.30 | -3.32% | 9,394,948 |
| Dec 12, 2022 | $65.36 | $70.00 | $64.73 | $67.54 | +3.34% | 13,399,607 |
| Dec 5, 2022 | $61.78 | $67.08 | $60.43 | $65.36 | +3.57% | 11,315,430 |
| Nov 28, 2022 | $61.51 | $65.78 | $61.17 | $63.11 | +4.28% | 11,536,435 |
| Nov 21, 2022 | $63.17 | $63.91 | $59.39 | $60.52 | -5.73% | 5,706,294 |
| Nov 14, 2022 | $65.27 | $66.77 | $61.11 | $64.20 | -2.55% | 7,159,178 |
| Nov 7, 2022 | $57.45 | $67.47 | $56.61 | $65.88 | +16.23% | 13,008,986 |
| Oct 31, 2022 | $61.18 | $63.72 | $54.82 | $56.68 | -8.49% | 8,120,467 |
| Oct 24, 2022 | $56.80 | $62.83 | $56.40 | $61.94 | +9.98% | 6,669,640 |
| Oct 17, 2022 | $59.49 | $61.75 | $53.79 | $56.32 | -2.83% | 12,087,440 |
| Oct 10, 2022 | $63.72 | $65.18 | $57.84 | $57.96 | -8.35% | 11,403,571 |
| Oct 3, 2022 | $59.13 | $64.66 | $59.10 | $63.24 | +7.33% | 10,245,046 |
| Sep 26, 2022 | $53.65 | $60.34 | $52.70 | $58.92 | +8.83% | 12,221,822 |
| Sep 19, 2022 | $54.94 | $58.83 | $53.06 | $54.14 | -2.29% | 11,765,287 |
| Sep 12, 2022 | $61.77 | $62.39 | $54.20 | $55.41 | -9.42% | 17,045,931 |
| Sep 6, 2022 | $58.51 | $61.24 | $56.88 | $61.17 | +4.44% | 7,445,492 |
| Aug 29, 2022 | $61.46 | $62.08 | $57.33 | $58.57 | -5.68% | 8,943,507 |
| Aug 22, 2022 | $65.00 | $66.05 | $61.86 | $62.10 | -6.36% | 7,181,885 |
| Aug 15, 2022 | $69.82 | $70.02 | $65.90 | $66.32 | -6.26% | 8,183,990 |
| Aug 8, 2022 | $68.77 | $72.11 | $66.41 | $70.75 | +3.48% | 9,363,093 |
| Aug 1, 2022 | $70.72 | $74.48 | $67.46 | $68.37 | +0.54% | 15,035,542 |
| Jul 25, 2022 | $65.37 | $68.31 | $63.55 | $68.00 | +3.72% | 9,234,200 |
| Jul 18, 2022 | $64.31 | $67.55 | $63.14 | $65.56 | +2.69% | 12,630,894 |
| Jul 11, 2022 | $60.02 | $64.02 | $59.82 | $63.84 | +5.10% | 12,702,278 |
| Jul 5, 2022 | $56.10 | $61.11 | $55.90 | $60.74 | +5.71% | 10,470,852 |
| Jun 27, 2022 | $53.00 | $57.74 | $51.37 | $57.46 | +8.83% | 13,950,384 |
| Jun 21, 2022 | $51.60 | $54.45 | $48.91 | $52.80 | +4.60% | 15,644,215 |
| Jun 13, 2022 | $57.33 | $58.23 | $49.18 | $50.48 | -16.10% | 24,394,146 |
| Jun 6, 2022 | $66.28 | $67.79 | $60.01 | $60.17 | -8.56% | 10,394,144 |
| May 31, 2022 | $66.37 | $66.47 | $62.71 | $65.80 | -1.44% | 8,410,697 |
| May 23, 2022 | $61.18 | $68.00 | $57.21 | $66.76 | +9.77% | 13,089,628 |
| May 16, 2022 | $67.28 | $69.31 | $58.67 | $60.82 | -9.07% | 17,419,329 |
| May 9, 2022 | $63.64 | $71.60 | $61.50 | $66.89 | +2.77% | 17,480,538 |
| May 2, 2022 | $61.74 | $68.92 | $60.59 | $65.09 | +5.72% | 12,093,297 |
| Apr 25, 2022 | $60.97 | $66.09 | $59.32 | $61.57 | +0.26% | 11,731,605 |
| Apr 18, 2022 | $61.00 | $66.83 | $60.19 | $61.41 | +0.41% | 13,673,590 |
| Apr 11, 2022 | $59.10 | $63.99 | $58.80 | $61.16 | +2.17% | 8,561,196 |
| Apr 4, 2022 | $64.28 | $65.44 | $58.60 | $59.86 | -6.76% | 15,255,807 |
| Mar 28, 2022 | $68.29 | $72.99 | $63.83 | $64.20 | -5.53% | 13,921,834 |
| Mar 21, 2022 | $78.01 | $78.49 | $66.41 | $67.96 | -13.19% | 11,107,755 |
| Mar 14, 2022 | $74.14 | $78.60 | $68.64 | $78.29 | +5.33% | 12,981,298 |
| Mar 7, 2022 | $73.58 | $76.37 | $67.49 | $74.33 | +0.30% | 13,164,109 |
| Feb 28, 2022 | $71.36 | $78.49 | $71.34 | $74.11 | +1.91% | 15,097,364 |
| Feb 22, 2022 | $70.83 | $72.88 | $63.56 | $72.72 | +1.39% | 9,081,780 |
| Feb 14, 2022 | $68.10 | $72.95 | $68.10 | $71.72 | +4.88% | 8,491,716 |
| Feb 7, 2022 | $67.19 | $72.96 | $66.89 | $68.38 | +2.35% | 10,027,505 |
| Jan 31, 2022 | $66.07 | $72.02 | $65.77 | $66.81 | +0.68% | 13,171,420 |
| Jan 24, 2022 | $64.97 | $70.37 | $63.20 | $66.36 | -0.96% | 13,899,605 |
| Jan 18, 2022 | $77.23 | $77.74 | $66.87 | $67.00 | -14.84% | 12,466,262 |
| Jan 10, 2022 | $77.45 | $83.36 | $76.06 | $78.68 | +0.06% | 11,850,823 |
| Jan 3, 2022 | $86.20 | $86.48 | $77.69 | $78.63 | -8.26% | 16,548,154 |
| Dec 27, 2021 | $82.73 | $86.20 | $82.50 | $85.71 | +4.33% | 9,796,460 |
| Dec 20, 2021 | $75.49 | $82.90 | $72.60 | $82.15 | +6.92% | 10,681,870 |
| Dec 13, 2021 | $80.13 | $80.22 | $75.52 | $76.83 | -3.44% | 19,622,465 |
| Dec 6, 2021 | $72.20 | $80.95 | $71.74 | $79.57 | +11.90% | 18,101,601 |
| Nov 29, 2021 | $72.96 | $74.41 | $68.77 | $71.11 | -0.45% | 13,454,803 |
| Nov 22, 2021 | $71.39 | $74.15 | $70.68 | $71.43 | +1.69% | 8,904,413 |
| Nov 15, 2021 | $68.90 | $72.08 | $66.68 | $70.24 | +3.29% | 12,872,828 |
| Nov 8, 2021 | $68.46 | $68.91 | $66.28 | $68.00 | +1.13% | 8,881,285 |
| Nov 1, 2021 | $58.56 | $68.92 | $57.05 | $67.24 | +15.39% | 15,384,019 |
| Oct 25, 2021 | $58.99 | $60.51 | $56.64 | $58.27 | -1.05% | 8,794,507 |
| Oct 18, 2021 | $57.15 | $59.56 | $56.77 | $58.89 | +3.19% | 7,159,226 |
| Oct 11, 2021 | $55.11 | $57.93 | $55.09 | $57.07 | +3.59% | 8,047,000 |
| Oct 4, 2021 | $52.72 | $55.98 | $51.33 | $55.09 | +4.02% | 7,716,335 |
| Sep 27, 2021 | $53.98 | $55.54 | $51.64 | $52.96 | -2.22% | 9,480,454 |
| Sep 20, 2021 | $51.00 | $55.05 | $50.59 | $54.16 | +2.54% | 9,079,706 |
| Sep 13, 2021 | $54.44 | $54.49 | $51.68 | $52.82 | -1.22% | 11,688,425 |
| Sep 7, 2021 | $54.74 | $55.00 | $53.41 | $53.47 | -1.87% | 6,286,726 |
| Aug 30, 2021 | $53.56 | $55.17 | $52.59 | $54.49 | +2.33% | 9,257,001 |
| Aug 23, 2021 | $49.50 | $53.74 | $49.01 | $53.25 | +8.43% | 10,130,311 |
| Aug 16, 2021 | $51.57 | $52.04 | $47.87 | $49.11 | -5.12% | 13,347,393 |
| Aug 9, 2021 | $47.29 | $52.72 | $46.75 | $51.76 | +9.45% | 12,934,821 |
| Aug 2, 2021 | $44.53 | $48.90 | $43.73 | $47.29 | +6.27% | 12,933,536 |
| Jul 26, 2021 | $45.51 | $45.64 | $43.01 | $44.50 | -1.90% | 7,796,078 |
| Jul 19, 2021 | $39.87 | $45.69 | $39.24 | $45.36 | +10.69% | 14,805,661 |
| Jul 12, 2021 | $42.62 | $43.90 | $40.88 | $40.98 | -4.19% | 10,997,772 |
| Jul 6, 2021 | $43.05 | $43.10 | $40.93 | $42.77 | -1.13% | 12,343,461 |
| Jun 28, 2021 | $45.56 | $45.67 | $41.75 | $43.26 | -4.31% | 16,887,003 |
| Jun 21, 2021 | $42.77 | $45.86 | $42.38 | $45.21 | +7.08% | 39,835,566 |
| Jun 14, 2021 | $43.74 | $44.07 | $41.92 | $42.22 | -3.74% | 16,245,156 |
| Jun 7, 2021 | $42.79 | $44.36 | $41.23 | $43.86 | +2.72% | 21,218,262 |
| Jun 1, 2021 | $44.98 | $45.43 | $41.75 | $42.70 | -4.13% | 11,102,422 |
| May 24, 2021 | $44.56 | $46.14 | $43.74 | $44.54 | +1.32% | 10,377,530 |
| May 17, 2021 | $47.63 | $48.44 | $43.70 | $43.96 | -8.28% | 14,589,144 |
| May 10, 2021 | $53.15 | $53.99 | $46.41 | $47.93 | -8.46% | 17,587,264 |
| May 3, 2021 | $49.35 | $52.91 | $47.68 | $52.36 | +7.58% | 13,950,716 |
| Apr 26, 2021 | $49.19 | $50.83 | $48.39 | $48.67 | -0.21% | 7,835,634 |
| Apr 19, 2021 | $50.00 | $50.48 | $46.98 | $48.77 | -2.09% | 8,696,085 |
| Apr 12, 2021 | $48.90 | $50.19 | $47.40 | $49.81 | +2.50% | 9,443,829 |
| Apr 5, 2021 | $48.71 | $49.04 | $46.26 | $48.60 | +2.59% | 6,924,620 |
| Mar 29, 2021 | $46.94 | $48.06 | $44.32 | $47.37 | +1.61% | 7,890,113 |
| Mar 22, 2021 | $46.06 | $46.69 | $41.10 | $46.62 | +1.57% | 12,069,036 |
| Mar 15, 2021 | $46.87 | $47.74 | $44.27 | $45.90 | -1.80% | 13,157,018 |
| Mar 8, 2021 | $43.82 | $47.50 | $43.33 | $46.74 | +7.40% | 8,776,929 |
| Mar 1, 2021 | $44.63 | $45.92 | $40.55 | $43.52 | +0.59% | 12,163,808 |
| Feb 22, 2021 | $40.74 | $44.71 | $39.20 | $43.27 | +5.76% | 11,659,853 |
| Feb 16, 2021 | $43.96 | $43.96 | $39.70 | $40.91 | -5.78% | 6,558,283 |
| Feb 8, 2021 | $42.86 | $44.13 | $42.12 | $43.42 | +1.95% | 7,637,764 |
| Feb 1, 2021 | $38.63 | $42.63 | $37.74 | $42.59 | +11.35% | 7,571,158 |
| Jan 25, 2021 | $42.82 | $43.15 | $37.46 | $38.25 | -10.80% | 10,259,463 |
| Jan 19, 2021 | $41.14 | $43.48 | $40.16 | $42.88 | +4.92% | 11,837,560 |
| Jan 11, 2021 | $39.64 | $41.63 | $38.50 | $40.87 | +1.74% | 13,677,054 |
| Jan 4, 2021 | $41.25 | $42.55 | $38.37 | $40.17 | -1.57% | 17,330,728 |
| Dec 28, 2020 | $42.78 | $42.84 | $40.52 | $40.81 | -3.45% | 22,369,908 |
| Dec 21, 2020 | $38.39 | $42.28 | $38.28 | $42.27 | +7.18% | 6,461,620 |
| Dec 14, 2020 | $36.04 | $39.94 | $35.32 | $39.44 | +10.26% | 9,752,760 |
| Dec 7, 2020 | $35.74 | $37.34 | $34.76 | $35.77 | +1.33% | 7,162,591 |
| Nov 30, 2020 | $37.81 | $38.48 | $34.42 | $35.30 | -6.93% | 9,435,586 |
| Nov 23, 2020 | $36.08 | $38.09 | $35.95 | $37.93 | +6.07% | 5,380,708 |
| Nov 16, 2020 | $36.02 | $36.85 | $34.58 | $35.76 | +2.66% | 7,967,331 |
| Nov 9, 2020 | $35.86 | $36.88 | $32.14 | $34.84 | +2.19% | 10,130,127 |
| Nov 2, 2020 | $31.21 | $36.07 | $30.78 | $34.09 | +12.51% | 13,685,076 |
| Oct 26, 2020 | $31.82 | $32.97 | $29.73 | $30.30 | -7.23% | 10,910,140 |
| Oct 19, 2020 | $33.62 | $34.49 | $31.59 | $32.66 | -2.51% | 6,660,901 |
| Oct 12, 2020 | $34.40 | $34.69 | $33.00 | $33.50 | -1.47% | 5,385,897 |
| Oct 5, 2020 | $34.15 | $34.49 | $32.83 | $34.00 | +0.92% | 8,788,451 |
| Sep 28, 2020 | $31.44 | $33.88 | $31.32 | $33.69 | +10.13% | 10,359,210 |
| Sep 21, 2020 | $30.63 | $31.01 | $29.26 | $30.59 | -3.52% | 9,885,929 |
| Sep 14, 2020 | $32.25 | $33.45 | $31.11 | $31.71 | -0.61% | 15,858,980 |
| Sep 8, 2020 | $29.43 | $32.10 | $29.00 | $31.90 | +6.26% | 14,552,123 |
| Aug 31, 2020 | $31.48 | $31.74 | $28.44 | $30.02 | -5.21% | 16,849,817 |
| Aug 24, 2020 | $29.02 | $32.47 | $27.63 | $31.67 | +10.68% | 23,223,385 |
| Aug 17, 2020 | $30.30 | $30.92 | $27.95 | $28.62 | -5.47% | 9,480,361 |
| Aug 10, 2020 | $27.10 | $31.98 | $26.83 | $30.27 | +12.44% | 37,861,026 |
| Aug 3, 2020 | $25.01 | $27.43 | $24.73 | $26.92 | +13.63% | 7,160,541 |
| Jul 27, 2020 | $23.07 | $26.00 | $22.51 | $23.69 | +2.55% | 6,932,352 |
| Jul 20, 2020 | $21.86 | $24.00 | $21.62 | $23.10 | +4.76% | 3,692,546 |
| Jul 13, 2020 | $20.25 | $22.46 | $19.11 | $22.05 | +10.75% | 4,548,875 |
| Jul 6, 2020 | $20.62 | $21.14 | $19.03 | $19.91 | -0.80% | 4,250,955 |
| Jun 29, 2020 | $19.68 | $21.00 | $19.50 | $20.07 | +3.72% | 3,493,383 |
| Jun 22, 2020 | $21.32 | $22.27 | $19.34 | $19.35 | -10.33% | 5,206,126 |
| Jun 15, 2020 | $20.00 | $23.85 | $20.00 | $21.58 | +2.81% | 4,017,977 |
| Jun 8, 2020 | $24.48 | $24.65 | $20.13 | $20.99 | -10.83% | 5,764,366 |
| Jun 1, 2020 | $20.92 | $24.25 | $20.69 | $23.54 | +13.12% | 6,684,178 |
| May 26, 2020 | $20.00 | $22.63 | $19.78 | $20.81 | +8.50% | 6,126,311 |
| May 18, 2020 | $17.01 | $19.21 | $17.01 | $19.18 | +19.24% | 5,222,428 |
| May 11, 2020 | $17.37 | $17.94 | $14.29 | $16.09 | -10.09% | 6,328,888 |
| May 4, 2020 | $16.73 | $17.97 | $16.20 | $17.89 | +3.80% | 5,179,998 |
| Apr 27, 2020 | $15.00 | $20.16 | $14.89 | $17.24 | +17.05% | 10,236,340 |
| Apr 20, 2020 | $13.97 | $14.84 | $13.29 | $14.73 | +0.72% | 4,954,693 |
| Apr 13, 2020 | $14.96 | $15.00 | $12.49 | $14.62 | -2.79% | 6,085,419 |
| Apr 6, 2020 | $11.65 | $15.09 | $11.45 | $15.04 | +37.86% | 7,324,966 |
| Mar 30, 2020 | $13.30 | $13.44 | $10.58 | $10.91 | -18.15% | 8,577,423 |
| Mar 23, 2020 | $11.50 | $15.74 | $10.66 | $13.33 | +16.93% | 9,438,399 |
| Mar 16, 2020 | $9.80 | $14.29 | $9.00 | $11.40 | -28.30% | 14,360,612 |
| Mar 9, 2020 | $20.43 | $20.75 | $14.61 | $15.90 | -27.99% | 12,304,129 |
| Mar 2, 2020 | $23.24 | $25.80 | $21.41 | $22.08 | -2.77% | 8,694,637 |
| Feb 24, 2020 | $26.30 | $27.39 | $22.01 | $22.71 | -14.91% | 11,072,615 |
| Feb 18, 2020 | $27.15 | $28.43 | $24.35 | $26.69 | -1.84% | 8,084,120 |
| Feb 10, 2020 | $24.48 | $27.84 | $24.46 | $27.19 | +10.87% | 6,967,412 |
| Feb 3, 2020 | $24.95 | $26.26 | $24.36 | $24.53 | -1.09% | 5,334,273 |
| Jan 27, 2020 | $25.79 | $27.14 | $24.55 | $24.80 | -5.90% | 5,233,337 |
| Jan 21, 2020 | $26.85 | $27.39 | $26.14 | $26.35 | -1.75% | 4,075,455 |
| Jan 13, 2020 | $26.51 | $27.58 | $26.29 | $26.82 | +1.71% | 5,164,533 |
| Jan 6, 2020 | $25.48 | $26.62 | $25.09 | $26.37 | +4.56% | 4,968,284 |
| Dec 30, 2019 | $25.51 | $25.66 | $24.96 | $25.22 | -0.90% | 3,510,023 |
| Dec 23, 2019 | $25.11 | $25.63 | $24.81 | $25.45 | +2.17% | 2,653,738 |
| Dec 16, 2019 | $25.52 | $25.85 | $24.71 | $24.91 | -1.77% | 8,098,220 |
| Dec 9, 2019 | $25.27 | $26.07 | $25.10 | $25.36 | +0.24% | 4,861,836 |
| Dec 2, 2019 | $25.46 | $26.00 | $24.64 | $25.30 | -0.43% | 5,953,595 |
| Nov 25, 2019 | $25.05 | $26.06 | $25.04 | $25.41 | +1.56% | 3,144,667 |
| Nov 18, 2019 | $25.10 | $25.65 | $24.73 | $25.02 | -0.12% | 5,583,709 |
| Nov 11, 2019 | $24.11 | $25.55 | $23.82 | $25.05 | +3.56% | 6,047,175 |
| Nov 4, 2019 | $24.49 | $24.78 | $23.29 | $24.19 | -0.45% | 8,929,777 |
| Oct 28, 2019 | $22.96 | $24.67 | $21.80 | $24.30 | +6.02% | 7,746,234 |
| Oct 21, 2019 | $23.16 | $23.50 | $22.56 | $22.92 | +0.13% | 7,007,251 |
| Oct 14, 2019 | $20.54 | $23.30 | $20.39 | $22.89 | +10.74% | 8,340,757 |
| Oct 7, 2019 | $20.44 | $21.09 | $20.01 | $20.67 | +0.83% | 4,632,143 |
| Sep 30, 2019 | $20.46 | $21.00 | $19.61 | $20.50 | +0.54% | 5,095,092 |
| Sep 23, 2019 | $20.10 | $20.79 | $20.00 | $20.39 | +0.64% | 3,845,016 |
| Sep 16, 2019 | $20.15 | $20.75 | $19.83 | $20.26 | +0.35% | 6,039,198 |
| Sep 9, 2019 | $19.13 | $20.52 | $19.03 | $20.19 | +5.87% | 5,641,580 |
| Sep 3, 2019 | $19.32 | $19.56 | $18.68 | $19.07 | -1.95% | 3,401,351 |
| Aug 26, 2019 | $19.03 | $19.68 | $18.63 | $19.45 | +3.35% | 3,071,582 |
| Aug 19, 2019 | $19.19 | $19.87 | $18.77 | $18.82 | -0.58% | 4,161,517 |
| Aug 12, 2019 | $20.02 | $20.06 | $18.48 | $18.93 | -6.05% | 6,080,444 |
| Aug 5, 2019 | $18.88 | $20.30 | $18.56 | $20.15 | +6.78% | 9,280,420 |
| Jul 29, 2019 | $17.38 | $18.91 | $16.72 | $18.87 | +8.82% | 8,895,513 |
| Jul 22, 2019 | $16.41 | $17.63 | $16.06 | $17.34 | +6.06% | 4,192,114 |
| Jul 15, 2019 | $17.06 | $17.12 | $16.13 | $16.35 | -3.88% | 3,300,914 |
| Jul 8, 2019 | $17.02 | $17.22 | $16.61 | $17.01 | +0.24% | 4,202,676 |
| Jul 1, 2019 | $17.11 | $17.19 | $16.71 | $16.97 | +0.65% | 2,707,496 |
| Jun 24, 2019 | $15.25 | $17.00 | $15.14 | $16.86 | +10.56% | 7,307,710 |
| Jun 17, 2019 | $15.45 | $15.78 | $15.01 | $15.25 | -1.17% | 3,607,337 |
| Jun 10, 2019 | $14.69 | $15.65 | $14.59 | $15.43 | +5.68% | 4,807,014 |
| Jun 3, 2019 | $14.03 | $15.10 | $13.73 | $14.60 | +3.69% | 6,673,924 |
| May 28, 2019 | $15.06 | $15.06 | $14.00 | $14.08 | -6.51% | 3,827,305 |
| May 20, 2019 | $15.68 | $15.98 | $14.91 | $15.06 | -4.80% | 4,355,689 |
| May 13, 2019 | $16.09 | $16.30 | $15.62 | $15.82 | -4.00% | 5,203,226 |
| May 6, 2019 | $16.53 | $16.94 | $15.91 | $16.48 | -1.85% | 6,512,514 |
| Apr 29, 2019 | $13.97 | $16.89 | $13.77 | $16.79 | +20.44% | 9,100,670 |
| Apr 22, 2019 | $14.00 | $14.16 | $13.35 | $13.94 | -1.06% | 4,139,255 |
| Apr 15, 2019 | $14.41 | $14.47 | $13.88 | $14.09 | -2.15% | 3,249,214 |
| Apr 8, 2019 | $14.14 | $14.58 | $13.92 | $14.40 | +1.41% | 3,220,506 |
| Apr 1, 2019 | $13.45 | $14.31 | $13.30 | $14.20 | +6.45% | 2,962,135 |
| Mar 25, 2019 | $12.55 | $13.58 | $12.50 | $13.34 | +6.29% | 2,830,964 |
| Mar 18, 2019 | $13.51 | $13.90 | $12.55 | $12.55 | -7.11% | 2,662,196 |
| Mar 11, 2019 | $13.62 | $14.02 | $13.43 | $13.51 | -0.95% | 3,915,520 |
| Mar 4, 2019 | $14.14 | $14.88 | $13.24 | $13.64 | -2.78% | 7,591,834 |
| Feb 25, 2019 | $14.26 | $14.95 | $13.60 | $14.03 | -1.13% | 7,705,939 |
| Feb 19, 2019 | $13.60 | $14.32 | $13.54 | $14.19 | +4.19% | 6,377,648 |
| Feb 11, 2019 | $12.80 | $13.84 | $12.74 | $13.62 | +6.49% | 5,111,715 |
| Feb 4, 2019 | $13.32 | $13.64 | $12.64 | $12.79 | -3.91% | 3,661,731 |
| Jan 28, 2019 | $12.51 | $13.45 | $12.46 | $13.31 | +4.89% | 2,636,759 |
| Jan 22, 2019 | $12.46 | $13.12 | $11.96 | $12.69 | +1.36% | 2,307,575 |
| Jan 14, 2019 | $12.33 | $12.84 | $11.91 | $12.52 | +0.81% | 3,766,097 |
| Jan 7, 2019 | $12.04 | $12.94 | $11.80 | $12.42 | +2.64% | 5,183,036 |
| Dec 31, 2018 | $10.99 | $12.15 | $10.55 | $12.10 | +10.60% | 4,245,517 |
| Dec 24, 2018 | $10.62 | $11.13 | $10.15 | $10.94 | +1.86% | 3,774,982 |
| Dec 17, 2018 | $10.87 | $11.95 | $10.58 | $10.74 | -2.19% | 9,798,954 |
| Dec 10, 2018 | $12.00 | $12.23 | $10.85 | $10.98 | -8.80% | 6,988,752 |
| Dec 3, 2018 | $13.75 | $14.42 | $11.90 | $12.04 | -11.01% | 7,334,003 |
| Nov 26, 2018 | $13.07 | $13.58 | $12.57 | $13.53 | +4.72% | 4,393,031 |
| Nov 19, 2018 | $12.38 | $13.23 | $11.82 | $12.92 | +3.94% | 3,372,988 |
| Nov 12, 2018 | $12.82 | $13.37 | $11.75 | $12.43 | -3.12% | 5,733,684 |
| Nov 5, 2018 | $13.25 | $14.07 | $12.82 | $12.83 | -12.00% | 7,851,483 |
| Oct 29, 2018 | $12.27 | $14.77 | $11.60 | $14.58 | +20.50% | 13,190,771 |
| Oct 22, 2018 | $12.12 | $12.57 | $11.69 | $12.10 | -0.08% | 8,203,496 |
| Oct 15, 2018 | $12.89 | $13.68 | $11.92 | $12.11 | -7.49% | 8,401,729 |
| Oct 8, 2018 | $13.90 | $14.18 | $12.84 | $13.09 | -6.23% | 8,200,384 |
| Oct 1, 2018 | $14.65 | $14.83 | $13.60 | $13.96 | -4.90% | 8,508,287 |
| Sep 24, 2018 | $15.60 | $15.74 | $14.65 | $14.68 | -6.38% | 6,338,809 |
| Sep 17, 2018 | $16.40 | $16.53 | $15.24 | $15.68 | -4.85% | 7,764,038 |
| Sep 10, 2018 | $16.25 | $17.20 | $16.16 | $16.48 | +3.26% | 6,937,370 |
| Sep 4, 2018 | $15.54 | $16.38 | $15.26 | $15.96 | +2.18% | 5,928,100 |
| Aug 27, 2018 | $16.26 | $16.58 | $15.52 | $15.62 | -2.98% | 4,098,464 |
| Aug 20, 2018 | $17.19 | $17.31 | $15.76 | $16.10 | -5.79% | 5,144,706 |
| Aug 13, 2018 | $16.81 | $17.17 | $15.87 | $17.09 | +1.06% | 6,710,283 |
| Aug 6, 2018 | $17.63 | $18.30 | $16.29 | $16.91 | -4.14% | 11,243,222 |
| Jul 30, 2018 | $17.00 | $18.20 | $17.00 | $17.64 | +4.13% | 6,134,745 |
| Jul 23, 2018 | $18.15 | $18.22 | $16.63 | $16.94 | -7.03% | 5,170,705 |
| Jul 16, 2018 | $18.27 | $18.62 | $17.76 | $18.22 | +0.22% | 3,595,767 |
| Jul 9, 2018 | $18.37 | $18.86 | $17.64 | $18.18 | -0.22% | 3,323,935 |
| Jul 2, 2018 | $18.18 | $18.60 | $18.01 | $18.22 | -0.38% | 1,948,127 |
| Jun 25, 2018 | $18.25 | $18.98 | $17.74 | $18.29 | -0.87% | 4,912,082 |
| Jun 18, 2018 | $18.80 | $19.68 | $18.31 | $18.45 | -2.28% | 4,669,671 |
| Jun 11, 2018 | $20.38 | $20.79 | $18.55 | $18.88 | -6.90% | 5,780,666 |
| Jun 4, 2018 | $19.16 | $20.33 | $19.14 | $20.28 | +6.40% | 3,211,868 |
| May 29, 2018 | $19.32 | $19.75 | $18.93 | $19.06 | -2.21% | 4,246,385 |
| May 21, 2018 | $19.85 | $20.02 | $19.07 | $19.49 | -1.52% | 4,493,601 |
| May 14, 2018 | $18.89 | $19.82 | $17.79 | $19.79 | +4.71% | 8,279,607 |
| May 7, 2018 | $18.72 | $20.11 | $18.60 | $18.90 | +1.72% | 9,706,385 |
| Apr 30, 2018 | $18.35 | $18.98 | $18.06 | $18.58 | +1.81% | 5,330,608 |
| Apr 23, 2018 | $18.71 | $18.88 | $17.80 | $18.25 | -2.61% | 3,648,663 |
| Apr 16, 2018 | $19.37 | $19.94 | $18.71 | $18.74 | -2.40% | 3,708,760 |
| Apr 9, 2018 | $19.88 | $20.02 | $19.05 | $19.20 | -2.54% | 4,546,322 |
| Apr 2, 2018 | $19.83 | $20.12 | $18.48 | $19.70 | -0.71% | 5,204,243 |
| Mar 26, 2018 | $20.22 | $20.49 | $19.45 | $19.84 | -0.20% | 3,571,630 |
| Mar 19, 2018 | $20.78 | $21.24 | $19.87 | $19.88 | -4.42% | 2,816,557 |
| Mar 12, 2018 | $21.66 | $22.08 | $20.70 | $20.80 | -3.57% | 4,725,679 |
| Mar 5, 2018 | $21.36 | $21.93 | $20.83 | $21.57 | +0.65% | 4,944,969 |
| Feb 26, 2018 | $20.78 | $21.92 | $19.15 | $21.43 | +3.18% | 10,681,732 |
| Feb 20, 2018 | $20.40 | $20.89 | $20.19 | $20.77 | +1.07% | 3,557,644 |
| Feb 12, 2018 | $19.94 | $20.78 | $19.25 | $20.55 | +3.79% | 7,492,444 |
| Feb 5, 2018 | $20.55 | $20.93 | $19.17 | $19.80 | -4.90% | 9,599,245 |
| Jan 29, 2018 | $22.58 | $22.70 | $20.69 | $20.82 | -8.08% | 6,331,134 |
| Jan 22, 2018 | $22.39 | $23.28 | $22.17 | $22.65 | +1.52% | 6,267,618 |
| Jan 16, 2018 | $23.02 | $23.15 | $22.01 | $22.31 | -2.11% | 4,393,348 |
| Jan 8, 2018 | $22.79 | $22.91 | $22.04 | $22.79 | +0.04% | 4,776,510 |
| Jan 2, 2018 | $22.00 | $22.79 | $21.61 | $22.78 | +4.54% | 7,409,401 |
| Dec 26, 2017 | $21.29 | $22.08 | $21.17 | $21.79 | +2.49% | 4,970,145 |
| Dec 18, 2017 | $20.23 | $21.29 | $20.08 | $21.26 | +6.03% | 6,688,587 |
| Dec 11, 2017 | $20.56 | $20.70 | $19.59 | $20.05 | -2.20% | 7,342,314 |
| Dec 4, 2017 | $20.24 | $20.86 | $19.15 | $20.50 | +2.60% | 6,195,173 |
| Nov 27, 2017 | $19.55 | $20.52 | $19.33 | $19.98 | +2.46% | 8,718,292 |
| Nov 20, 2017 | $19.15 | $19.78 | $19.15 | $19.50 | +1.88% | 4,450,475 |
| Nov 13, 2017 | $18.46 | $19.37 | $17.72 | $19.14 | +3.68% | 8,549,865 |
| Nov 6, 2017 | $17.66 | $18.82 | $16.52 | $18.46 | +4.59% | 8,146,438 |
| Oct 30, 2017 | $17.81 | $18.21 | $17.18 | $17.65 | -1.34% | 5,166,877 |
| Oct 23, 2017 | $18.00 | $18.43 | $17.06 | $17.89 | -0.06% | 3,728,241 |
| Oct 16, 2017 | $17.46 | $18.20 | $16.93 | $17.90 | +2.93% | 4,230,460 |
| Oct 9, 2017 | $17.93 | $17.94 | $17.26 | $17.39 | -3.01% | 3,726,356 |
| Oct 2, 2017 | $17.95 | $18.23 | $17.38 | $17.93 | -0.33% | 5,145,268 |
| Sep 25, 2017 | $17.40 | $18.08 | $16.97 | $17.99 | +3.93% | 7,502,838 |
| Sep 18, 2017 | $16.33 | $17.41 | $16.30 | $17.31 | +6.72% | 7,084,587 |
| Sep 11, 2017 | $16.85 | $17.09 | $16.19 | $16.22 | -2.47% | 9,073,653 |
| Sep 5, 2017 | $16.59 | $16.90 | $16.31 | $16.63 | +0.24% | 13,986,048 |
| Aug 28, 2017 | $15.05 | $16.69 | $15.00 | $16.59 | +13.71% | 6,119,954 |
| Aug 21, 2017 | $15.52 | $15.55 | $14.39 | $14.59 | -6.29% | 3,990,659 |
| Aug 14, 2017 | $16.48 | $16.81 | $15.42 | $15.57 | -4.71% | 3,135,805 |
| Aug 7, 2017 | $16.86 | $17.22 | $15.88 | $16.34 | -2.27% | 3,669,167 |
| Jul 31, 2017 | $15.52 | $16.83 | $14.97 | $16.72 | +7.80% | 4,448,588 |
| Jul 24, 2017 | $15.79 | $15.91 | $15.28 | $15.51 | -2.15% | 2,630,648 |
| Jul 17, 2017 | $15.87 | $16.16 | $15.62 | $15.85 | -0.50% | 1,919,319 |
| Jul 10, 2017 | $15.60 | $16.10 | $15.35 | $15.93 | +2.18% | 2,451,603 |
| Jul 3, 2017 | $15.30 | $15.63 | $15.00 | $15.59 | +1.76% | 2,356,489 |
| Jun 26, 2017 | $15.13 | $15.55 | $14.81 | $15.32 | +1.46% | 3,432,425 |
| Jun 19, 2017 | $15.41 | $15.57 | $14.62 | $15.10 | -1.37% | 5,496,190 |
| Jun 12, 2017 | $14.80 | $15.63 | $14.79 | $15.31 | +3.52% | 4,743,349 |
| Jun 5, 2017 | $14.40 | $15.07 | $13.80 | $14.79 | +2.57% | 5,639,622 |
| May 30, 2017 | $13.83 | $14.48 | $13.33 | $14.42 | +3.82% | 4,610,524 |
| May 22, 2017 | $14.30 | $14.36 | $13.57 | $13.89 | -2.32% | 4,605,693 |
| May 15, 2017 | $14.25 | $14.71 | $13.81 | $14.22 | -0.14% | 7,296,472 |
| May 8, 2017 | $15.97 | $16.23 | $14.21 | $14.24 | -11.06% | 11,995,552 |
| May 1, 2017 | $16.01 | $16.50 | $15.80 | $16.01 | 0.00% | 5,803,655 |
| Apr 24, 2017 | $15.77 | $16.22 | $15.64 | $16.01 | +4.03% | 6,173,127 |
| Apr 17, 2017 | $14.84 | $15.44 | $14.63 | $15.39 | +4.13% | 4,014,116 |
| Apr 10, 2017 | $15.11 | $15.44 | $14.59 | $14.78 | -2.05% | 3,272,190 |
| Apr 3, 2017 | $14.95 | $15.19 | $14.43 | $15.09 | +1.28% | 5,426,767 |
| Mar 27, 2017 | $14.25 | $15.17 | $14.04 | $14.90 | +3.19% | 4,585,558 |
| Mar 20, 2017 | $15.56 | $15.75 | $14.15 | $14.44 | -7.61% | 6,113,066 |
| Mar 13, 2017 | $15.22 | $15.85 | $15.06 | $15.63 | +2.36% | 9,536,291 |
| Mar 6, 2017 | $15.21 | $15.52 | $14.48 | $15.27 | +0.79% | 12,501,526 |
| Feb 27, 2017 | $12.27 | $15.71 | $12.14 | $15.15 | +23.77% | 24,765,510 |
| Feb 21, 2017 | $12.55 | $12.70 | $12.12 | $12.24 | -2.16% | 2,742,141 |
| Feb 13, 2017 | $12.50 | $12.84 | $12.23 | $12.51 | +1.05% | 3,788,166 |
| Feb 6, 2017 | $11.26 | $12.49 | $11.14 | $12.38 | +9.36% | 5,988,453 |
| Jan 30, 2017 | $11.25 | $11.35 | $10.57 | $11.32 | -0.53% | 4,506,168 |
| Jan 23, 2017 | $10.84 | $12.13 | $10.67 | $11.38 | +4.21% | 5,851,095 |
| Jan 17, 2017 | $11.61 | $11.61 | $10.86 | $10.92 | -6.59% | 2,051,521 |
| Jan 9, 2017 | $11.30 | $11.80 | $11.07 | $11.69 | +2.81% | 3,295,604 |
| Jan 3, 2017 | $11.22 | $12.08 | $11.07 | $11.37 | +3.65% | 4,127,315 |
| Dec 27, 2016 | $11.37 | $11.57 | $10.91 | $10.97 | -3.18% | 2,534,746 |
| Dec 19, 2016 | $11.50 | $11.76 | $11.22 | $11.33 | -1.90% | 3,861,715 |
| Dec 12, 2016 | $12.08 | $12.24 | $11.15 | $11.55 | -4.39% | 6,841,034 |
| Dec 5, 2016 | $10.61 | $12.28 | $10.51 | $12.08 | +14.29% | 7,416,504 |
| Nov 28, 2016 | $11.84 | $11.89 | $10.55 | $10.57 | -10.65% | 6,034,773 |
| Nov 21, 2016 | $11.28 | $11.86 | $11.15 | $11.83 | +5.72% | 4,889,181 |
| Nov 14, 2016 | $10.48 | $11.41 | $10.13 | $11.19 | – | 6,915,719 |
Seasonality
BLDR 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 | 4.3% | 2.2% | -5.7% | 3.9% | 0.2% | 3.2% | 5.8% | 5.3% | -1.5% | -1.0% | 12.2% | 1.6% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 11.2% | -8.8% | -21.1% | -3.9% | -3.6% | 17.3% | -25.7% | -0.1% | -14.1% | 13.9% | ||
| 2025 | 17.0% | -16.9% | -10.1% | -4.3% | -10.0% | 8.4% | 8.9% | 9.1% | -12.6% | -4.2% | -3.4% | -8.3% |
| 2024 | 4.1% | 12.3% | 6.9% | -12.3% | -12.1% | -13.9% | 20.9% | 4.0% | 11.4% | -11.6% | 8.8% | -23.3% |
| 2023 | 22.8% | 6.4% | 4.7% | 6.7% | 22.3% | 17.3% | 6.2% | 0.4% | -14.2% | -12.8% | 23.6% | 24.5% |
| 2022 | -20.7% | 9.5% | -13.3% | -4.6% | 5.7% | -17.5% | 26.6% | -13.8% | 0.5% | 4.7% | 3.7% | 1.5% |
| 2021 | -6.3% | 13.1% | 7.2% | 5.0% | -8.5% | -4.2% | 4.3% | 19.8% | -2.9% | 12.6% | 19.2% | 23.4% |
| 2020 | -2.4% | -8.4% | -46.1% | 50.0% | 13.4% | -0.5% | 14.4% | 29.3% | 6.5% | -7.1% | 23.5% | 9.1% |
| 2019 | 21.2% | 5.4% | -4.2% | 3.3% | 2.2% | 19.7% | 1.9% | 13.2% | 5.8% | 9.9% | 12.4% | 0.0% |
| 2018 | -1.7% | -10.5% | 3.4% | -8.1% | 7.4% | -6.6% | -2.0% | -12.9% | -6.0% | -15.7% | 9.3% | -19.4% |
| 2017 | -1.9% | 20.3% | 15.1% | 7.4% | -14.7% | 12.2% | 2.3% | 3.9% | 10.5% | 0.2% | 13.2% | 6.8% |