Bank of America Corp (BML.PG) stock
BML.PGNYSENational Commercial BanksFiscal year ends December 31Also trades as BAC, BAC.PB, BAC.PE, BAC.PK, BAC.PL, BAC.PM, BAC.PN, BAC.PO, BAC.PP, BAC.PQ, BAC.PS, BACRP, BML.PH, BML.PJ, BML.PL, MER.PK
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 12/301% below fair value
$17.95−0.38 (-2.05%)
Close on Nov 5, 2026Market cap $347.96BP/E 11.8Yield 2.17%
Price history
Bank of America share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 5, 2026
$17.96
-2.05% on the day
52-week range
$17.74 – $20.91
-14.1% from the high
Change over 52 weeks
-12.1%
From $20.42 on Nov 5, 2025
Average volume
8,550
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $17.75 | $18.33 | $17.74 | $17.96 | +0.42% | 71,275 |
| Oct 26, 2026 | $18.01 | $18.10 | $17.76 | $17.88 | -0.78% | 28,304 |
| Oct 19, 2026 | $18.20 | $18.48 | $18.01 | $18.02 | -0.99% | 63,345 |
| Oct 12, 2026 | $18.50 | $18.50 | $18.11 | $18.20 | -1.47% | 83,448 |
| Oct 5, 2026 | $18.41 | $18.49 | $18.13 | $18.47 | +0.22% | 37,870 |
| Sep 28, 2026 | $18.45 | $18.74 | $18.35 | $18.43 | -0.57% | 126,319 |
| Sep 21, 2026 | $18.45 | $18.64 | $18.33 | $18.54 | +0.62% | 30,815 |
| Sep 14, 2026 | $18.55 | $18.65 | $18.20 | $18.42 | -0.90% | 47,730 |
| Sep 8, 2026 | $18.57 | $18.68 | $18.56 | $18.59 | -0.33% | 13,647 |
| Aug 31, 2026 | $18.60 | $18.79 | $18.39 | $18.65 | +0.27% | 42,431 |
| Aug 24, 2026 | $18.39 | $18.66 | $18.36 | $18.60 | +1.14% | 49,053 |
| Aug 17, 2026 | $18.43 | $18.57 | $18.13 | $18.39 | -0.22% | 41,535 |
| Aug 10, 2026 | $18.65 | $18.85 | $18.37 | $18.43 | -1.34% | 18,229 |
| Aug 3, 2026 | $18.73 | $18.77 | $18.64 | $18.68 | -0.27% | 23,519 |
| Jul 27, 2026 | $18.87 | $18.87 | $18.66 | $18.73 | -0.03% | 25,425 |
| Jul 20, 2026 | $18.84 | $18.96 | $18.72 | $18.74 | -1.12% | 14,690 |
| Jul 13, 2026 | $18.81 | $18.98 | $18.81 | $18.95 | +0.73% | 27,091 |
| Jul 6, 2026 | $18.87 | $18.88 | $18.70 | $18.81 | +0.11% | 18,158 |
| Jun 29, 2026 | $18.77 | $18.85 | $18.61 | $18.79 | +0.21% | 22,319 |
| Jun 22, 2026 | $18.95 | $19.05 | $18.69 | $18.75 | -1.32% | 25,167 |
| Jun 15, 2026 | $19.04 | $19.18 | $18.92 | $19.00 | -0.68% | 36,278 |
| Jun 8, 2026 | $19.08 | $19.24 | $19.02 | $19.13 | +0.21% | 15,464 |
| Jun 1, 2026 | $19.33 | $19.40 | $19.08 | $19.09 | -1.34% | 22,056 |
| May 26, 2026 | $19.30 | $19.49 | $19.29 | $19.35 | +0.57% | 13,301 |
| May 18, 2026 | $19.25 | $19.43 | $19.21 | $19.24 | -0.67% | 21,809 |
| May 11, 2026 | $19.35 | $19.54 | $19.15 | $19.37 | -0.03% | 52,941 |
| May 4, 2026 | $19.20 | $19.43 | $19.13 | $19.38 | +0.91% | 27,462 |
| Apr 27, 2026 | $19.20 | $19.45 | $19.11 | $19.20 | +0.10% | 28,274 |
| Apr 20, 2026 | $19.35 | $19.52 | $19.15 | $19.18 | -0.62% | 45,659 |
| Apr 13, 2026 | $19.25 | $19.60 | $19.20 | $19.30 | +0.52% | 12,132 |
| Apr 6, 2026 | $19.27 | $19.30 | $19.05 | $19.20 | -0.16% | 29,106 |
| Mar 30, 2026 | $18.91 | $19.26 | $18.71 | $19.23 | +1.91% | 39,115 |
| Mar 23, 2026 | $18.99 | $19.34 | $18.87 | $18.87 | -0.63% | 17,804 |
| Mar 16, 2026 | $19.19 | $19.41 | $18.92 | $18.99 | -0.99% | 33,938 |
| Mar 9, 2026 | $19.47 | $19.68 | $19.18 | $19.18 | -2.25% | 36,225 |
| Mar 2, 2026 | $19.36 | $19.67 | $19.33 | $19.62 | +0.47% | 22,614 |
| Feb 23, 2026 | $19.78 | $19.79 | $19.24 | $19.53 | -1.26% | 39,212 |
| Feb 17, 2026 | $19.64 | $19.88 | $19.55 | $19.78 | -0.05% | 19,526 |
| Feb 9, 2026 | $19.53 | $19.88 | $19.37 | $19.79 | +0.76% | 50,751 |
| Feb 2, 2026 | $19.69 | $19.76 | $19.36 | $19.64 | +0.26% | 23,865 |
| Jan 26, 2026 | $19.33 | $19.72 | $19.33 | $19.59 | +1.77% | 48,455 |
| Jan 20, 2026 | $19.26 | $19.45 | $19.12 | $19.25 | -0.93% | 42,086 |
| Jan 12, 2026 | $19.04 | $19.43 | $18.95 | $19.43 | +1.99% | 60,369 |
| Jan 5, 2026 | $18.83 | $19.30 | $18.68 | $19.05 | +1.17% | 79,053 |
| Dec 29, 2025 | $18.70 | $18.86 | $18.37 | $18.83 | +0.97% | 92,561 |
| Dec 22, 2025 | $18.75 | $18.92 | $18.30 | $18.65 | -0.80% | 92,445 |
| Dec 15, 2025 | $18.84 | $19.11 | $18.70 | $18.80 | +0.05% | 108,866 |
| Dec 8, 2025 | $19.14 | $19.32 | $18.60 | $18.79 | -1.98% | 90,626 |
| Dec 1, 2025 | $19.26 | $19.31 | $18.96 | $19.17 | -0.83% | 98,157 |
| Nov 24, 2025 | $19.44 | $19.64 | $19.26 | $19.33 | -1.58% | 58,509 |
| Nov 17, 2025 | $20.06 | $20.10 | $19.25 | $19.64 | -2.51% | 37,927 |
| Nov 10, 2025 | $20.62 | $20.91 | $20.10 | $20.15 | -1.90% | 32,066 |
| Nov 3, 2025 | $20.40 | $20.58 | $20.31 | $20.53 | +0.42% | 15,936 |
| Oct 27, 2025 | $20.71 | $20.73 | $20.45 | $20.45 | -0.73% | 23,855 |
| Oct 20, 2025 | $20.64 | $20.70 | $20.48 | $20.60 | +0.44% | 38,568 |
| Oct 13, 2025 | $20.64 | $20.75 | $20.46 | $20.51 | -0.63% | 27,017 |
| Oct 6, 2025 | $20.64 | $20.65 | $20.46 | $20.64 | 0.00% | 21,971 |
| Sep 29, 2025 | $20.60 | $20.67 | $20.45 | $20.64 | +0.19% | 54,320 |
| Sep 22, 2025 | $20.74 | $20.89 | $20.57 | $20.60 | -0.24% | 100,119 |
| Sep 15, 2025 | $20.42 | $20.70 | $20.40 | $20.65 | +0.44% | 63,795 |
| Sep 8, 2025 | $20.70 | $20.78 | $20.41 | $20.56 | -0.48% | 47,876 |
| Sep 2, 2025 | $20.45 | $20.74 | $20.45 | $20.66 | +0.34% | 15,688 |
| Aug 25, 2025 | $20.74 | $20.76 | $20.50 | $20.59 | -0.82% | 39,040 |
| Aug 18, 2025 | $20.53 | $20.78 | $20.53 | $20.76 | +0.87% | 27,733 |
| Aug 11, 2025 | $20.71 | $20.98 | $20.53 | $20.58 | -0.91% | 39,187 |
| Aug 4, 2025 | $20.76 | $20.97 | $20.65 | $20.77 | +0.10% | 40,853 |
| Jul 28, 2025 | $20.54 | $20.84 | $20.53 | $20.75 | +0.63% | 18,704 |
| Jul 21, 2025 | $21.40 | $21.40 | $20.44 | $20.62 | -3.64% | 86,707 |
| Jul 14, 2025 | $21.15 | $21.58 | $21.00 | $21.40 | -0.83% | 15,757 |
| Jul 7, 2025 | $20.88 | $21.95 | $20.85 | $21.58 | +3.06% | 20,259 |
| Jun 30, 2025 | $20.65 | $20.94 | $20.62 | $20.94 | +1.89% | 27,443 |
| Jun 23, 2025 | $20.46 | $20.63 | $20.31 | $20.55 | +1.04% | 19,673 |
| Jun 16, 2025 | $20.51 | $20.63 | $20.26 | $20.34 | -0.78% | 63,008 |
| Jun 9, 2025 | $20.63 | $20.91 | $20.41 | $20.50 | -0.73% | 26,429 |
| Jun 2, 2025 | $20.60 | $20.83 | $20.50 | $20.65 | +0.58% | 13,902 |
| May 27, 2025 | $20.58 | $20.95 | $20.50 | $20.53 | -0.11% | 17,523 |
| May 19, 2025 | $20.71 | $21.02 | $20.55 | $20.55 | -1.23% | 20,499 |
| May 12, 2025 | $21.61 | $21.65 | $20.74 | $20.81 | -3.46% | 18,365 |
| May 5, 2025 | $21.75 | $22.03 | $21.41 | $21.56 | -1.58% | 7,928 |
| Apr 28, 2025 | $21.73 | $21.99 | $21.36 | $21.90 | +1.49% | 16,387 |
| Apr 21, 2025 | $21.14 | $21.60 | $21.14 | $21.58 | +1.65% | 12,504 |
| Apr 14, 2025 | $20.85 | $21.25 | $20.81 | $21.23 | +1.55% | 7,657 |
| Apr 7, 2025 | $21.09 | $21.46 | $20.25 | $20.91 | -0.45% | 39,721 |
| Mar 31, 2025 | $22.16 | $22.16 | $20.81 | $21.00 | -5.23% | 14,006 |
| Mar 24, 2025 | $22.50 | $22.53 | $22.14 | $22.16 | -1.29% | 21,798 |
| Mar 17, 2025 | $22.48 | $22.72 | $22.44 | $22.45 | -0.05% | 6,058 |
| Mar 10, 2025 | $22.75 | $22.75 | $22.43 | $22.46 | -0.62% | 34,149 |
| Mar 3, 2025 | $23.01 | $23.03 | $22.49 | $22.60 | -1.53% | 24,552 |
| Feb 24, 2025 | $22.90 | $22.97 | $22.82 | $22.95 | -0.09% | 24,482 |
| Feb 18, 2025 | $23.13 | $23.13 | $22.73 | $22.97 | 0.00% | 14,351 |
| Feb 10, 2025 | $23.01 | $23.34 | $22.65 | $22.97 | -0.30% | 22,576 |
| Feb 3, 2025 | $23.10 | $23.16 | $22.75 | $23.04 | +1.23% | 12,510 |
| Jan 27, 2025 | $22.89 | $23.24 | $22.76 | $22.76 | -0.91% | 22,436 |
| Jan 21, 2025 | $22.66 | $23.09 | $22.66 | $22.97 | +0.79% | 15,161 |
| Jan 13, 2025 | $22.30 | $23.50 | $22.25 | $22.79 | +2.31% | 43,427 |
| Jan 6, 2025 | $22.04 | $22.35 | $22.01 | $22.28 | +0.75% | 31,451 |
| Dec 30, 2024 | $21.95 | $22.31 | $21.78 | $22.11 | +1.01% | 38,457 |
| Dec 23, 2024 | $22.15 | $22.37 | $21.83 | $21.89 | -0.95% | 19,235 |
| Dec 16, 2024 | $22.58 | $22.72 | $22.00 | $22.10 | -2.86% | 97,120 |
| Dec 9, 2024 | $22.68 | $23.03 | $22.36 | $22.75 | -0.56% | 20,372 |
| Dec 2, 2024 | $23.08 | $23.08 | $22.63 | $22.88 | -0.45% | 31,362 |
| Nov 25, 2024 | $22.72 | $23.04 | $22.57 | $22.98 | +0.59% | 24,702 |
| Nov 18, 2024 | $22.99 | $23.06 | $22.36 | $22.85 | -0.67% | 35,683 |
| Nov 11, 2024 | $23.19 | $23.34 | $22.66 | $23.00 | -0.83% | 39,280 |
| Nov 4, 2024 | $23.00 | $23.34 | $22.86 | $23.19 | +0.87% | 54,507 |
| Oct 28, 2024 | $22.67 | $23.00 | $22.63 | $22.99 | +1.28% | 44,550 |
| Oct 21, 2024 | $23.00 | $23.00 | $22.54 | $22.70 | -1.18% | 41,997 |
| Oct 14, 2024 | $22.77 | $23.10 | $22.73 | $22.97 | +0.15% | 71,856 |
| Oct 7, 2024 | $22.87 | $22.95 | $22.67 | $22.94 | -0.15% | 38,802 |
| Sep 30, 2024 | $23.09 | $23.10 | $22.79 | $22.97 | -0.56% | 31,574 |
| Sep 23, 2024 | $23.09 | $23.45 | $22.79 | $23.10 | +0.22% | 58,689 |
| Sep 16, 2024 | $22.67 | $23.05 | $22.59 | $23.05 | +1.10% | 40,773 |
| Sep 9, 2024 | $22.38 | $22.82 | $22.33 | $22.80 | +1.88% | 30,444 |
| Sep 3, 2024 | $22.52 | $22.54 | $22.07 | $22.38 | +0.63% | 31,740 |
| Aug 26, 2024 | $22.58 | $22.68 | $22.24 | $22.24 | -1.45% | 37,730 |
| Aug 19, 2024 | $22.30 | $22.60 | $22.29 | $22.57 | +1.25% | 32,918 |
| Aug 12, 2024 | $22.72 | $22.75 | $22.27 | $22.29 | -1.85% | 26,670 |
| Aug 5, 2024 | $22.54 | $22.76 | $22.31 | $22.71 | +0.15% | 41,075 |
| Jul 29, 2024 | $22.53 | $22.90 | $22.51 | $22.68 | +0.77% | 32,991 |
| Jul 22, 2024 | $22.45 | $22.61 | $22.01 | $22.50 | +0.33% | 45,321 |
| Jul 15, 2024 | $22.65 | $22.78 | $22.43 | $22.43 | -1.27% | 28,955 |
| Jul 8, 2024 | $22.75 | $22.80 | $22.36 | $22.72 | -0.10% | 22,816 |
| Jul 1, 2024 | $22.63 | $22.80 | $22.52 | $22.74 | -0.04% | 27,662 |
| Jun 24, 2024 | $22.80 | $22.82 | $22.64 | $22.75 | -0.02% | 17,036 |
| Jun 17, 2024 | $22.22 | $22.85 | $22.19 | $22.75 | +1.76% | 51,968 |
| Jun 10, 2024 | $22.36 | $22.60 | $22.16 | $22.36 | -0.40% | 27,835 |
| Jun 3, 2024 | $22.77 | $23.00 | $22.34 | $22.45 | -1.90% | 26,004 |
| May 28, 2024 | $22.80 | $22.94 | $22.64 | $22.89 | +0.73% | 15,540 |
| May 20, 2024 | $22.60 | $22.85 | $22.37 | $22.72 | +0.09% | 39,352 |
| May 13, 2024 | $22.70 | $22.95 | $22.20 | $22.70 | -1.05% | 27,775 |
| May 6, 2024 | $22.75 | $22.97 | $22.40 | $22.94 | +1.50% | 26,219 |
| Apr 29, 2024 | $22.41 | $22.70 | $22.35 | $22.60 | +0.85% | 29,165 |
| Apr 22, 2024 | $21.96 | $22.41 | $21.96 | $22.41 | +1.77% | 19,742 |
| Apr 15, 2024 | $22.07 | $22.24 | $21.80 | $22.02 | -0.32% | 22,801 |
| Apr 8, 2024 | $22.24 | $22.35 | $22.09 | $22.09 | -0.94% | 29,356 |
| Apr 1, 2024 | $22.00 | $22.45 | $21.95 | $22.30 | +1.13% | 23,429 |
| Mar 25, 2024 | $22.40 | $22.43 | $21.85 | $22.05 | -1.21% | 33,179 |
| Mar 18, 2024 | $22.03 | $23.68 | $22.00 | $22.32 | +1.31% | 59,062 |
| Mar 11, 2024 | $21.82 | $22.09 | $21.64 | $22.03 | +0.99% | 37,114 |
| Mar 4, 2024 | $21.25 | $21.87 | $21.25 | $21.82 | +1.82% | 43,082 |
| Feb 26, 2024 | $21.52 | $21.52 | $21.16 | $21.42 | -0.16% | 31,057 |
| Feb 20, 2024 | $21.29 | $21.48 | $21.11 | $21.46 | +1.04% | 13,762 |
| Feb 12, 2024 | $21.43 | $21.74 | $21.06 | $21.24 | -1.39% | 73,297 |
| Feb 5, 2024 | $21.33 | $21.55 | $21.20 | $21.54 | +0.65% | 56,241 |
| Jan 29, 2024 | $21.58 | $21.84 | $21.35 | $21.40 | -0.37% | 51,060 |
| Jan 22, 2024 | $21.10 | $21.50 | $21.10 | $21.48 | +1.80% | 32,236 |
| Jan 16, 2024 | $21.63 | $21.67 | $21.08 | $21.10 | -2.50% | 33,796 |
| Jan 8, 2024 | $20.72 | $21.96 | $20.60 | $21.64 | +4.69% | 50,454 |
| Jan 2, 2024 | $20.65 | $20.82 | $20.55 | $20.67 | +0.05% | 17,198 |
| Dec 26, 2023 | $20.64 | $20.78 | $20.55 | $20.66 | +0.29% | 67,800 |
| Dec 18, 2023 | $20.67 | $20.86 | $20.60 | $20.60 | -0.34% | 56,033 |
| Dec 11, 2023 | $20.74 | $20.87 | $20.57 | $20.67 | -0.53% | 49,100 |
| Dec 4, 2023 | $20.89 | $20.96 | $20.61 | $20.78 | -0.78% | 40,961 |
| Nov 27, 2023 | $20.71 | $20.94 | $20.64 | $20.94 | +0.40% | 64,486 |
| Nov 20, 2023 | $20.70 | $20.86 | $20.64 | $20.86 | +0.08% | 25,889 |
| Nov 13, 2023 | $20.89 | $20.98 | $20.65 | $20.84 | -0.65% | 45,100 |
| Nov 6, 2023 | $20.94 | $21.00 | $20.83 | $20.98 | -0.05% | 26,510 |
| Oct 30, 2023 | $20.60 | $21.08 | $20.46 | $20.99 | +1.70% | 53,505 |
| Oct 23, 2023 | $20.45 | $20.75 | $20.27 | $20.64 | +0.93% | 56,047 |
| Oct 16, 2023 | $20.59 | $20.74 | $20.33 | $20.45 | -1.68% | 29,484 |
| Oct 9, 2023 | $20.66 | $20.98 | $20.58 | $20.80 | +0.39% | 21,523 |
| Oct 2, 2023 | $20.85 | $21.28 | $20.32 | $20.72 | -1.29% | 57,325 |
| Sep 25, 2023 | $21.00 | $21.29 | $20.86 | $20.99 | -1.46% | 24,934 |
| Sep 18, 2023 | $20.89 | $21.48 | $20.60 | $21.30 | +2.21% | 73,145 |
| Sep 11, 2023 | $20.42 | $20.95 | $20.42 | $20.84 | +1.41% | 27,947 |
| Sep 5, 2023 | $20.45 | $20.67 | $20.30 | $20.55 | -0.48% | 7,701 |
| Aug 28, 2023 | $20.38 | $20.66 | $20.11 | $20.65 | +1.57% | 31,808 |
| Aug 21, 2023 | $20.04 | $20.54 | $20.04 | $20.33 | +0.94% | 17,493 |
| Aug 14, 2023 | $20.28 | $20.41 | $20.10 | $20.14 | -2.52% | 27,376 |
| Aug 7, 2023 | $20.54 | $20.67 | $20.43 | $20.66 | +1.08% | 25,269 |
| Jul 31, 2023 | $20.50 | $20.63 | $20.13 | $20.44 | +0.20% | 24,042 |
| Jul 24, 2023 | $20.27 | $20.60 | $20.06 | $20.40 | +1.29% | 10,460 |
| Jul 17, 2023 | $19.90 | $20.30 | $19.80 | $20.14 | +1.05% | 17,043 |
| Jul 10, 2023 | $19.92 | $20.10 | $19.75 | $19.93 | +0.91% | 17,687 |
| Jul 3, 2023 | $19.83 | $20.00 | $19.75 | $19.75 | 0.00% | 7,492 |
| Jun 26, 2023 | $19.66 | $20.21 | $19.66 | $19.75 | +0.82% | 26,223 |
| Jun 20, 2023 | $19.63 | $19.75 | $19.59 | $19.59 | -0.15% | 21,509 |
| Jun 12, 2023 | $19.88 | $19.89 | $19.50 | $19.62 | -0.46% | 16,474 |
| Jun 5, 2023 | $19.88 | $20.00 | $19.71 | $19.71 | -1.45% | 15,978 |
| May 30, 2023 | $20.01 | $20.02 | $19.61 | $20.00 | +1.27% | 16,570 |
| May 22, 2023 | $19.85 | $20.09 | $19.49 | $19.75 | -1.03% | 27,968 |
| May 15, 2023 | $20.09 | $20.41 | $19.76 | $19.96 | -0.89% | 30,558 |
| May 8, 2023 | $20.35 | $20.86 | $19.95 | $20.14 | -1.78% | 50,727 |
| May 1, 2023 | $20.90 | $21.31 | $20.32 | $20.50 | -2.29% | 50,976 |
| Apr 24, 2023 | $21.33 | $21.33 | $20.87 | $20.98 | -1.36% | 40,533 |
| Apr 17, 2023 | $20.92 | $21.42 | $20.81 | $21.27 | +2.01% | 30,872 |
| Apr 10, 2023 | $20.60 | $20.99 | $20.45 | $20.85 | +0.53% | 41,079 |
| Apr 3, 2023 | $20.94 | $21.16 | $20.35 | $20.74 | -0.97% | 65,764 |
| Mar 27, 2023 | $20.00 | $21.00 | $19.84 | $20.94 | +5.77% | 56,064 |
| Mar 20, 2023 | $19.85 | $20.36 | $19.30 | $19.80 | -0.40% | 37,145 |
| Mar 13, 2023 | $20.50 | $21.39 | $19.41 | $19.88 | -3.03% | 28,986 |
| Mar 6, 2023 | $21.28 | $21.40 | $20.20 | $20.50 | -3.76% | 14,742 |
| Feb 27, 2023 | $21.13 | $21.30 | $21.01 | $21.30 | +1.43% | 19,511 |
| Feb 21, 2023 | $21.19 | $21.20 | $20.87 | $21.00 | -0.85% | 20,241 |
| Feb 13, 2023 | $21.47 | $21.77 | $20.91 | $21.18 | -1.35% | 64,179 |
| Feb 6, 2023 | $21.14 | $21.79 | $21.00 | $21.47 | +1.51% | 50,884 |
| Jan 30, 2023 | $20.16 | $21.72 | $20.16 | $21.15 | +3.99% | 41,997 |
| Jan 23, 2023 | $20.03 | $20.47 | $20.00 | $20.34 | +1.70% | 54,811 |
| Jan 17, 2023 | $19.80 | $20.45 | $19.80 | $20.00 | +0.80% | 46,240 |
| Jan 9, 2023 | $19.77 | $19.88 | $19.30 | $19.84 | +2.80% | 35,004 |
| Jan 3, 2023 | $19.17 | $19.74 | $19.15 | $19.30 | +1.05% | 8,210 |
| Dec 27, 2022 | $19.04 | $19.38 | $18.95 | $19.10 | -0.21% | 28,714 |
| Dec 19, 2022 | $19.52 | $19.60 | $18.80 | $19.14 | -2.35% | 74,555 |
| Dec 12, 2022 | $19.25 | $19.72 | $19.06 | $19.60 | +2.56% | 80,335 |
| Dec 5, 2022 | $19.30 | $19.43 | $19.10 | $19.11 | -1.62% | 59,682 |
| Nov 28, 2022 | $19.34 | $19.50 | $19.10 | $19.43 | +1.60% | 60,673 |
| Nov 21, 2022 | $18.91 | $19.30 | $18.91 | $19.12 | +1.27% | 34,027 |
| Nov 14, 2022 | $19.07 | $19.70 | $18.72 | $18.88 | -1.67% | 114,044 |
| Nov 7, 2022 | $18.57 | $19.34 | $18.28 | $19.20 | +3.73% | 33,312 |
| Oct 31, 2022 | $19.23 | $19.23 | $18.51 | $18.51 | -2.99% | 38,654 |
| Oct 24, 2022 | $18.45 | $19.09 | $18.35 | $19.08 | +1.98% | 18,998 |
| Oct 17, 2022 | $18.14 | $18.90 | $18.14 | $18.71 | +3.94% | 52,628 |
| Oct 10, 2022 | $18.38 | $18.51 | $17.84 | $18.00 | -2.76% | 12,676 |
| Oct 3, 2022 | $19.05 | $19.32 | $18.30 | $18.51 | -2.83% | 20,474 |
| Sep 26, 2022 | $18.93 | $19.64 | $18.88 | $19.05 | -0.26% | 26,203 |
| Sep 19, 2022 | $19.34 | $19.56 | $19.08 | $19.10 | -0.21% | 35,088 |
| Sep 12, 2022 | $18.89 | $19.28 | $18.86 | $19.14 | +1.59% | 42,149 |
| Sep 6, 2022 | $18.95 | $19.26 | $18.55 | $18.84 | +2.00% | 32,496 |
| Aug 29, 2022 | $19.19 | $19.20 | $18.47 | $18.47 | -3.55% | 22,794 |
| Aug 22, 2022 | $19.30 | $19.60 | $18.72 | $19.15 | -2.00% | 41,859 |
| Aug 15, 2022 | $19.75 | $19.75 | $19.18 | $19.54 | -0.15% | 34,890 |
| Aug 8, 2022 | $19.10 | $19.68 | $19.09 | $19.57 | +1.56% | 38,836 |
| Aug 1, 2022 | $18.32 | $19.40 | $18.32 | $19.27 | +3.66% | 57,160 |
| Jul 25, 2022 | $18.75 | $18.77 | $18.26 | $18.59 | +0.54% | 30,620 |
| Jul 18, 2022 | $18.62 | $18.77 | $18.36 | $18.49 | +0.87% | 28,460 |
| Jul 11, 2022 | $18.26 | $18.52 | $18.11 | $18.33 | +0.44% | 31,297 |
| Jul 5, 2022 | $18.46 | $18.46 | $18.01 | $18.25 | +0.25% | 20,009 |
| Jun 27, 2022 | $17.85 | $18.32 | $17.61 | $18.21 | +3.14% | 38,608 |
| Jun 21, 2022 | $17.90 | $17.91 | $17.54 | $17.65 | -0.56% | 37,801 |
| Jun 13, 2022 | $18.12 | $18.15 | $17.54 | $17.75 | -3.27% | 34,148 |
| Jun 6, 2022 | $18.25 | $18.97 | $18.23 | $18.35 | +0.38% | 38,942 |
| May 31, 2022 | $18.64 | $18.64 | $17.95 | $18.28 | -1.98% | 24,271 |
| May 23, 2022 | $18.32 | $18.65 | $17.97 | $18.65 | +2.19% | 36,076 |
| May 16, 2022 | $18.35 | $18.77 | $17.92 | $18.25 | -0.87% | 33,779 |
| May 9, 2022 | $18.04 | $18.41 | $17.70 | $18.41 | +1.77% | 68,561 |
| May 2, 2022 | $19.60 | $19.60 | $18.09 | $18.09 | -8.31% | 104,234 |
| Apr 25, 2022 | $19.43 | $19.73 | $19.01 | $19.73 | +1.44% | 19,770 |
| Apr 18, 2022 | $19.55 | $19.77 | $19.31 | $19.45 | -0.51% | 16,216 |
| Apr 11, 2022 | $19.95 | $20.00 | $19.52 | $19.55 | -1.31% | 15,921 |
| Apr 4, 2022 | $19.81 | $19.98 | $19.06 | $19.81 | +0.30% | 87,073 |
| Mar 28, 2022 | $19.40 | $19.93 | $19.34 | $19.75 | +1.13% | 29,406 |
| Mar 21, 2022 | $20.11 | $20.15 | $19.53 | $19.53 | -2.74% | 36,797 |
| Mar 14, 2022 | $20.05 | $20.23 | $19.00 | $20.08 | +0.21% | 65,849 |
| Mar 7, 2022 | $20.00 | $20.12 | $19.75 | $20.04 | +0.54% | 35,488 |
| Feb 28, 2022 | $20.34 | $20.38 | $19.69 | $19.93 | -3.44% | 82,860 |
| Feb 22, 2022 | $20.33 | $20.76 | $19.76 | $20.64 | +1.45% | 45,420 |
| Feb 14, 2022 | $21.35 | $21.49 | $19.94 | $20.34 | -6.03% | 45,041 |
| Feb 7, 2022 | $21.49 | $21.90 | $21.49 | $21.65 | +0.46% | 33,597 |
| Jan 31, 2022 | $22.42 | $22.53 | $21.55 | $21.55 | -3.58% | 31,764 |
| Jan 24, 2022 | $23.31 | $23.96 | $21.94 | $22.35 | -4.34% | 43,513 |
| Jan 18, 2022 | $23.43 | $23.50 | $23.34 | $23.37 | -0.83% | 9,759 |
| Jan 10, 2022 | $23.42 | $23.66 | $23.25 | $23.56 | +0.70% | 28,564 |
| Jan 3, 2022 | $23.70 | $23.75 | $23.36 | $23.40 | -1.20% | 30,300 |
| Dec 27, 2021 | $23.26 | $23.74 | $23.21 | $23.68 | +1.54% | 16,862 |
| Dec 20, 2021 | $23.20 | $23.40 | $23.00 | $23.32 | +0.78% | 69,077 |
| Dec 13, 2021 | $23.25 | $23.39 | $22.85 | $23.14 | -1.00% | 49,920 |
| Dec 6, 2021 | $23.45 | $23.70 | $23.18 | $23.37 | -0.24% | 32,150 |
| Nov 29, 2021 | $24.09 | $24.24 | $23.36 | $23.43 | -3.14% | 37,910 |
| Nov 22, 2021 | $24.20 | $24.37 | $24.00 | $24.19 | -0.57% | 9,998 |
| Nov 15, 2021 | $24.00 | $24.47 | $23.92 | $24.33 | +0.87% | 26,485 |
| Nov 8, 2021 | $24.23 | $24.35 | $24.01 | $24.12 | -0.94% | 11,602 |
| Nov 1, 2021 | $24.29 | $24.48 | $24.18 | $24.35 | +0.00% | 27,100 |
| Oct 25, 2021 | $24.01 | $24.35 | $23.83 | $24.35 | +1.12% | 35,984 |
| Oct 18, 2021 | $23.92 | $24.18 | $23.75 | $24.08 | +0.33% | 48,685 |
| Oct 11, 2021 | $23.63 | $24.25 | $23.61 | $24.00 | +1.39% | 20,912 |
| Oct 4, 2021 | $23.98 | $24.14 | $23.60 | $23.67 | -1.93% | 25,983 |
| Sep 27, 2021 | $24.36 | $24.36 | $23.82 | $24.14 | -0.76% | 31,676 |
| Sep 20, 2021 | $24.12 | $24.52 | $24.08 | $24.32 | +0.82% | 27,318 |
| Sep 13, 2021 | $24.40 | $24.40 | $24.02 | $24.12 | -0.16% | 28,999 |
| Sep 7, 2021 | $24.15 | $24.38 | $23.92 | $24.16 | -0.08% | 28,151 |
| Aug 30, 2021 | $24.20 | $24.32 | $23.98 | $24.18 | -0.09% | 55,693 |
| Aug 23, 2021 | $24.00 | $24.25 | $23.76 | $24.20 | +0.21% | 50,570 |
| Aug 16, 2021 | $23.94 | $24.25 | $23.71 | $24.15 | +1.51% | 47,547 |
| Aug 9, 2021 | $23.80 | $24.58 | $23.45 | $23.79 | -0.09% | 108,314 |
| Aug 2, 2021 | $23.53 | $23.98 | $23.53 | $23.81 | +0.89% | 48,356 |
| Jul 26, 2021 | $23.46 | $24.07 | $23.40 | $23.60 | +0.21% | 89,082 |
| Jul 19, 2021 | $23.42 | $23.58 | $23.14 | $23.55 | +0.21% | 58,647 |
| Jul 12, 2021 | $23.50 | $23.68 | $23.38 | $23.50 | -0.17% | 30,920 |
| Jul 6, 2021 | $23.09 | $23.54 | $22.90 | $23.54 | +1.42% | 33,447 |
| Jun 28, 2021 | $23.23 | $23.24 | $22.70 | $23.21 | +0.39% | 127,893 |
| Jun 21, 2021 | $22.88 | $23.95 | $22.88 | $23.12 | +0.43% | 101,773 |
| Jun 14, 2021 | $22.37 | $23.34 | $22.37 | $23.02 | +2.31% | 87,670 |
| Jun 7, 2021 | $22.06 | $22.58 | $22.06 | $22.50 | +1.79% | 64,846 |
| Jun 1, 2021 | $22.10 | $22.24 | $21.96 | $22.11 | -0.01% | 74,507 |
| May 24, 2021 | $22.09 | $22.11 | $21.86 | $22.11 | +0.49% | 130,598 |
| May 17, 2021 | $21.72 | $22.10 | $21.72 | $22.00 | +0.92% | 39,355 |
| May 10, 2021 | $22.05 | $22.05 | $21.60 | $21.80 | -0.68% | 78,689 |
| May 3, 2021 | $22.07 | $22.21 | $21.81 | $21.95 | -0.48% | 76,698 |
| Apr 26, 2021 | $21.98 | $22.28 | $21.90 | $22.06 | +0.34% | 116,969 |
| Apr 19, 2021 | $21.98 | $22.15 | $21.85 | $21.98 | 0.00% | 94,639 |
| Apr 12, 2021 | $21.92 | $22.05 | $21.81 | $21.98 | +0.46% | 44,331 |
| Apr 5, 2021 | $21.69 | $21.95 | $21.65 | $21.88 | +0.88% | 326,805 |
| Mar 29, 2021 | $21.83 | $21.83 | $21.64 | $21.69 | -0.28% | 39,532 |
| Mar 22, 2021 | $21.88 | $22.14 | $21.72 | $21.75 | -0.46% | 79,853 |
| Mar 15, 2021 | $22.00 | $22.19 | $21.85 | $21.85 | -0.68% | 26,874 |
| Mar 8, 2021 | $21.65 | $22.00 | $21.35 | $22.00 | +1.71% | 34,895 |
| Mar 1, 2021 | $21.45 | $21.65 | $21.27 | $21.63 | +0.31% | 8,255 |
| Feb 22, 2021 | $22.07 | $22.22 | $21.42 | $21.56 | -2.21% | 30,320 |
| Feb 16, 2021 | $22.34 | $22.40 | $22.00 | $22.05 | -1.17% | 21,293 |
| Feb 8, 2021 | $22.40 | $22.74 | $22.28 | $22.31 | -1.02% | 32,584 |
| Feb 1, 2021 | $22.31 | $22.63 | $22.15 | $22.54 | +2.22% | 38,799 |
| Jan 25, 2021 | $22.13 | $22.36 | $21.98 | $22.05 | -0.27% | 34,784 |
| Jan 19, 2021 | $22.53 | $22.53 | $22.10 | $22.11 | -1.03% | 168,178 |
| Jan 11, 2021 | $21.80 | $22.49 | $21.53 | $22.34 | +2.24% | 22,489 |
| Jan 4, 2021 | $22.64 | $22.74 | $21.80 | $21.85 | -3.19% | 58,744 |
| Dec 28, 2020 | $22.15 | $22.57 | $22.00 | $22.57 | +1.76% | 39,237 |
| Dec 21, 2020 | $22.00 | $22.26 | $21.95 | $22.18 | +0.27% | 28,949 |
| Dec 14, 2020 | $22.08 | $22.25 | $21.92 | $22.12 | +0.50% | 24,663 |
| Dec 7, 2020 | $22.01 | $22.01 | $21.87 | $22.01 | +0.09% | 20,032 |
| Nov 30, 2020 | $22.11 | $22.11 | $21.84 | $21.99 | +0.69% | 33,462 |
| Nov 23, 2020 | $22.00 | $22.17 | $21.79 | $21.84 | -1.15% | 14,973 |
| Nov 16, 2020 | $21.86 | $22.20 | $21.77 | $22.10 | +1.33% | 22,229 |
| Nov 9, 2020 | $21.91 | $21.97 | $21.77 | $21.80 | +0.48% | 26,423 |
| Nov 2, 2020 | $21.75 | $21.97 | $21.52 | $21.70 | 0.00% | 22,339 |
| Oct 26, 2020 | $21.61 | $21.97 | $21.61 | $21.70 | -0.91% | 33,678 |
| Oct 19, 2020 | $21.62 | $22.08 | $21.55 | $21.90 | +0.78% | 21,390 |
| Oct 12, 2020 | $21.65 | $21.82 | $21.55 | $21.73 | +0.14% | 13,698 |
| Oct 5, 2020 | $21.17 | $21.73 | $20.93 | $21.70 | +2.89% | 40,251 |
| Sep 28, 2020 | $20.05 | $21.12 | $20.05 | $21.09 | +5.77% | 37,613 |
| Sep 21, 2020 | $20.93 | $20.93 | $19.62 | $19.94 | -4.87% | 35,538 |
| Sep 14, 2020 | $20.79 | $21.13 | $20.79 | $20.96 | +0.87% | 30,871 |
| Sep 8, 2020 | $20.47 | $20.79 | $20.40 | $20.78 | +1.61% | 44,335 |
| Aug 31, 2020 | $20.99 | $21.00 | $20.45 | $20.45 | -2.57% | 340,113 |
| Aug 24, 2020 | $20.55 | $21.03 | $20.41 | $20.99 | +2.34% | 49,659 |
| Aug 17, 2020 | $20.61 | $20.94 | $20.40 | $20.51 | +0.05% | 139,195 |
| Aug 10, 2020 | $20.00 | $20.69 | $20.00 | $20.50 | +3.02% | 31,063 |
| Aug 3, 2020 | $20.05 | $20.13 | $19.80 | $19.90 | -0.95% | 30,215 |
| Jul 27, 2020 | $19.59 | $20.09 | $19.14 | $20.09 | +2.55% | 38,405 |
| Jul 20, 2020 | $19.30 | $19.59 | $19.17 | $19.59 | +2.51% | 16,357 |
| Jul 13, 2020 | $19.16 | $19.36 | $19.03 | $19.11 | +0.08% | 15,325 |
| Jul 6, 2020 | $19.02 | $19.12 | $18.89 | $19.10 | +0.50% | 5,178 |
| Jun 29, 2020 | $18.80 | $19.02 | $18.71 | $19.00 | +1.44% | 26,689 |
| Jun 22, 2020 | $19.13 | $19.13 | $18.60 | $18.73 | -2.84% | 29,445 |
| Jun 15, 2020 | $19.05 | $19.50 | $18.81 | $19.28 | +0.67% | 12,997 |
| Jun 8, 2020 | $19.68 | $19.97 | $19.06 | $19.15 | -2.69% | 25,385 |
| Jun 1, 2020 | $19.20 | $19.70 | $19.20 | $19.68 | +1.08% | 19,957 |
| May 26, 2020 | $19.30 | $19.47 | $19.12 | $19.47 | +1.15% | 13,607 |
| May 18, 2020 | $19.30 | $19.36 | $18.86 | $19.25 | +2.66% | 26,062 |
| May 11, 2020 | $19.13 | $19.99 | $18.75 | $18.75 | -1.32% | 22,539 |
| May 4, 2020 | $18.89 | $19.36 | $18.88 | $19.00 | +0.74% | 6,985 |
| Apr 27, 2020 | $18.97 | $19.50 | $18.86 | $18.86 | -1.26% | 7,151 |
| Apr 20, 2020 | $19.23 | $19.76 | $17.98 | $19.10 | -1.32% | 30,509 |
| Apr 13, 2020 | $19.59 | $19.59 | $18.59 | $19.36 | +1.82% | 10,896 |
| Apr 6, 2020 | $17.24 | $19.42 | $17.05 | $19.01 | +14.50% | 24,335 |
| Mar 30, 2020 | $17.37 | $19.02 | $16.60 | $16.60 | -5.51% | 8,830 |
| Mar 23, 2020 | $15.25 | $18.59 | $13.99 | $17.57 | +11.56% | 98,786 |
| Mar 16, 2020 | $18.74 | $19.35 | $11.60 | $15.75 | -18.12% | 114,426 |
| Mar 9, 2020 | $20.82 | $21.00 | $17.85 | $19.24 | -11.27% | 36,233 |
| Mar 2, 2020 | $21.10 | $22.68 | $20.88 | $21.68 | +2.26% | 24,613 |
| Feb 24, 2020 | $22.70 | $22.91 | $20.21 | $21.20 | -6.69% | 67,929 |
| Feb 18, 2020 | $22.82 | $23.01 | $22.57 | $22.72 | -0.79% | 23,911 |
| Feb 10, 2020 | $23.08 | $23.30 | $22.90 | $22.90 | -1.17% | 8,152 |
| Feb 3, 2020 | $22.40 | $23.24 | $22.40 | $23.17 | +3.82% | 45,817 |
| Jan 27, 2020 | $22.23 | $22.41 | $22.06 | $22.32 | -0.14% | 3,855 |
| Jan 21, 2020 | $22.16 | $22.42 | $22.00 | $22.35 | +1.34% | 35,049 |
| Jan 13, 2020 | $22.00 | $22.19 | $21.68 | $22.05 | -0.03% | 13,878 |
| Jan 6, 2020 | $21.42 | $22.09 | $21.40 | $22.06 | +2.99% | 28,538 |
| Dec 30, 2019 | $21.56 | $21.66 | $21.37 | $21.42 | -0.33% | 16,008 |
| Dec 23, 2019 | $21.42 | $21.51 | $21.35 | $21.49 | +0.15% | 8,565 |
| Dec 16, 2019 | $21.43 | $21.68 | $21.31 | $21.46 | -0.19% | 47,564 |
| Dec 9, 2019 | $21.63 | $21.79 | $21.23 | $21.50 | -1.13% | 41,823 |
| Dec 2, 2019 | $21.60 | $21.90 | $21.44 | $21.75 | +0.68% | 22,707 |
| Nov 25, 2019 | $21.39 | $21.65 | $21.30 | $21.60 | +1.54% | 1,942 |
| Nov 18, 2019 | $21.33 | $21.46 | $21.16 | $21.27 | -0.48% | 28,456 |
| Nov 11, 2019 | $21.80 | $21.80 | $21.31 | $21.37 | -0.87% | 12,319 |
| Nov 4, 2019 | $21.41 | $21.77 | $21.41 | $21.56 | +0.22% | 19,424 |
| Oct 28, 2019 | $21.32 | $21.67 | $21.14 | $21.51 | -0.03% | 47,508 |
| Oct 21, 2019 | $21.44 | $21.52 | $21.32 | $21.52 | +0.34% | 4,615 |
| Oct 14, 2019 | $21.15 | $21.57 | $21.15 | $21.45 | +1.41% | 13,989 |
| Oct 7, 2019 | $21.07 | $21.29 | $21.01 | $21.15 | -0.47% | 8,944 |
| Sep 30, 2019 | $21.15 | $21.35 | $20.87 | $21.25 | +1.77% | 12,684 |
| Sep 23, 2019 | $21.51 | $21.54 | $20.88 | $20.88 | -2.57% | 15,256 |
| Sep 16, 2019 | $21.06 | $21.57 | $21.06 | $21.43 | +1.30% | 27,004 |
| Sep 9, 2019 | $21.60 | $21.98 | $21.02 | $21.16 | -0.45% | 29,722 |
| Sep 3, 2019 | $20.91 | $21.25 | $20.91 | $21.25 | +1.43% | 11,765 |
| Aug 26, 2019 | $20.96 | $20.98 | $20.67 | $20.95 | +0.05% | 16,732 |
| Aug 19, 2019 | $20.96 | $21.00 | $20.64 | $20.94 | +0.10% | 16,318 |
| Aug 12, 2019 | $20.50 | $21.01 | $20.50 | $20.92 | +1.05% | 23,577 |
| Aug 5, 2019 | $20.25 | $21.00 | $20.17 | $20.70 | +1.52% | 12,700 |
| Jul 29, 2019 | $20.41 | $20.44 | $20.13 | $20.39 | +0.44% | 17,971 |
| Jul 22, 2019 | $20.00 | $20.39 | $20.00 | $20.30 | +0.74% | 21,900 |
| Jul 15, 2019 | $20.03 | $20.24 | $19.86 | $20.15 | +1.03% | 29,570 |
| Jul 8, 2019 | $19.90 | $20.07 | $19.78 | $19.95 | +0.68% | 31,281 |
| Jul 1, 2019 | $20.16 | $20.16 | $19.77 | $19.81 | -0.77% | 8,951 |
| Jun 24, 2019 | $19.84 | $20.12 | $19.78 | $19.96 | +0.83% | 51,309 |
| Jun 17, 2019 | $19.51 | $19.89 | $19.51 | $19.80 | +0.97% | 42,241 |
| Jun 10, 2019 | $19.58 | $19.79 | $19.58 | $19.61 | -0.56% | 13,984 |
| Jun 3, 2019 | $19.75 | $19.90 | $19.63 | $19.72 | -0.66% | 52,611 |
| May 28, 2019 | $19.74 | $19.87 | $19.66 | $19.85 | +0.61% | 47,095 |
| May 20, 2019 | $19.58 | $19.78 | $19.55 | $19.73 | +0.75% | 29,318 |
| May 13, 2019 | $20.11 | $20.11 | $19.58 | $19.58 | -1.94% | 25,618 |
| May 6, 2019 | $19.80 | $20.14 | $19.67 | $19.97 | +0.66% | 45,849 |
| Apr 29, 2019 | $20.10 | $20.25 | $19.66 | $19.84 | -0.80% | 30,363 |
| Apr 22, 2019 | $19.69 | $20.18 | $19.46 | $20.00 | +1.52% | 41,676 |
| Apr 15, 2019 | $19.28 | $19.73 | $19.20 | $19.70 | +2.18% | 212,179 |
| Apr 8, 2019 | $19.51 | $19.53 | $19.25 | $19.28 | -0.62% | 39,636 |
| Apr 1, 2019 | $19.24 | $19.47 | $19.21 | $19.40 | +0.83% | 35,209 |
| Mar 25, 2019 | $19.91 | $19.91 | $19.24 | $19.24 | -2.88% | 48,104 |
| Mar 18, 2019 | $19.98 | $20.05 | $19.70 | $19.81 | -0.80% | 44,368 |
| Mar 11, 2019 | $19.92 | $19.97 | $19.64 | $19.97 | +0.10% | 27,197 |
| Mar 4, 2019 | $20.01 | $20.24 | $19.68 | $19.95 | -0.99% | 43,462 |
| Feb 25, 2019 | $19.80 | $20.63 | $19.70 | $20.15 | +1.36% | 71,508 |
| Feb 19, 2019 | $19.66 | $20.00 | $19.57 | $19.88 | +1.12% | 41,617 |
| Feb 11, 2019 | $19.95 | $20.05 | $19.35 | $19.66 | -1.45% | 51,413 |
| Feb 4, 2019 | $20.01 | $20.19 | $19.50 | $19.95 | -1.19% | 113,313 |
| Jan 28, 2019 | $19.19 | $20.25 | $19.16 | $20.19 | +3.75% | 172,709 |
| Jan 22, 2019 | $19.25 | $19.53 | $19.11 | $19.46 | +1.35% | 23,353 |
| Jan 14, 2019 | $19.25 | $19.40 | $19.14 | $19.20 | -0.98% | 99,691 |
| Jan 7, 2019 | $19.19 | $19.52 | $19.05 | $19.39 | +0.94% | 124,201 |
| Dec 31, 2018 | $18.37 | $19.49 | $18.29 | $19.21 | +4.69% | 163,192 |
| Dec 24, 2018 | $18.48 | $18.55 | $18.02 | $18.35 | +1.38% | 111,835 |
| Dec 17, 2018 | $19.15 | $19.47 | $17.86 | $18.10 | -6.70% | 117,773 |
| Dec 10, 2018 | $19.71 | $19.73 | $19.05 | $19.40 | -1.97% | 52,689 |
| Dec 3, 2018 | $19.80 | $19.91 | $19.01 | $19.79 | -0.87% | 83,025 |
| Nov 26, 2018 | $20.48 | $20.65 | $19.55 | $19.96 | -2.52% | 21,733 |
| Nov 19, 2018 | $20.47 | $20.48 | $20.10 | $20.48 | -1.06% | 11,096 |
| Nov 12, 2018 | $21.11 | $21.20 | $20.70 | $20.70 | -2.07% | 20,808 |
| Nov 5, 2018 | $20.96 | $21.15 | $20.93 | $21.14 | -0.28% | 23,350 |
| Oct 29, 2018 | $20.95 | $21.21 | $20.89 | $21.20 | +0.61% | 9,618 |
| Oct 22, 2018 | $21.70 | $21.89 | $20.95 | $21.07 | -2.11% | 40,497 |
| Oct 15, 2018 | $21.39 | $21.84 | $21.39 | $21.52 | +0.61% | 18,371 |
| Oct 8, 2018 | $21.50 | $21.79 | $21.39 | $21.39 | -0.74% | 23,747 |
| Oct 1, 2018 | $22.37 | $22.40 | $21.41 | $21.55 | -3.42% | 23,088 |
| Sep 24, 2018 | $22.15 | $22.32 | $22.15 | $22.31 | +0.82% | 15,409 |
| Sep 17, 2018 | $22.25 | $22.28 | $22.06 | $22.13 | -0.58% | 17,036 |
| Sep 10, 2018 | $22.33 | $22.45 | $22.08 | $22.26 | -0.35% | 22,223 |
| Sep 4, 2018 | $22.24 | $22.57 | $22.23 | $22.34 | +0.54% | 25,654 |
| Aug 27, 2018 | $22.20 | $22.38 | $21.96 | $22.22 | +0.50% | 31,549 |
| Aug 20, 2018 | $22.21 | $22.25 | $22.04 | $22.11 | +0.05% | 24,919 |
| Aug 13, 2018 | $22.31 | $22.42 | $22.01 | $22.10 | -0.50% | 18,390 |
| Aug 6, 2018 | $22.32 | $22.49 | $22.21 | $22.21 | -0.49% | 15,846 |
| Jul 30, 2018 | $22.35 | $22.58 | $22.24 | $22.32 | -0.13% | 26,404 |
| Jul 23, 2018 | $22.20 | $22.45 | $22.13 | $22.35 | +0.68% | 23,031 |
| Jul 16, 2018 | $22.35 | $22.49 | $22.06 | $22.20 | -1.55% | 11,372 |
| Jul 9, 2018 | $22.53 | $22.65 | $22.41 | $22.55 | -1.10% | 23,861 |
| Jul 2, 2018 | $22.36 | $22.83 | $22.36 | $22.80 | +1.86% | 12,783 |
| Jun 25, 2018 | $22.41 | $22.50 | $22.31 | $22.38 | -0.65% | 17,487 |
| Jun 18, 2018 | $22.66 | $22.66 | $22.34 | $22.53 | +0.27% | 13,599 |
| Jun 11, 2018 | $22.34 | $22.67 | $22.33 | $22.47 | +0.49% | 21,926 |
| Jun 4, 2018 | $22.28 | $22.47 | $22.27 | $22.36 | +0.18% | 14,490 |
| May 29, 2018 | $22.25 | $22.40 | $22.18 | $22.32 | -0.31% | 17,953 |
| May 21, 2018 | $22.26 | $22.43 | $22.25 | $22.39 | +0.44% | 16,694 |
| May 14, 2018 | $22.12 | $22.43 | $22.00 | $22.29 | +0.32% | 20,530 |
| May 7, 2018 | $22.57 | $22.63 | $22.19 | $22.22 | -0.49% | 29,266 |
| Apr 30, 2018 | $22.08 | $22.36 | $22.08 | $22.33 | +0.79% | 80,154 |
| Apr 23, 2018 | $22.23 | $22.40 | $22.04 | $22.15 | -1.10% | 47,286 |
| Apr 16, 2018 | $22.17 | $22.49 | $22.07 | $22.40 | +1.08% | 31,738 |
| Apr 9, 2018 | $21.99 | $22.24 | $21.94 | $22.16 | +0.68% | 13,513 |
| Apr 2, 2018 | $22.25 | $22.25 | $21.99 | $22.01 | -1.03% | 18,088 |
| Mar 26, 2018 | $21.97 | $22.36 | $21.86 | $22.24 | +0.69% | 29,092 |
| Mar 19, 2018 | $21.93 | $22.20 | $21.77 | $22.09 | +0.45% | 22,794 |
| Mar 12, 2018 | $21.21 | $22.00 | $21.21 | $21.99 | +3.92% | 41,613 |
| Mar 5, 2018 | $20.81 | $21.28 | $20.78 | $21.16 | +1.58% | 30,379 |
| Feb 26, 2018 | $20.88 | $21.15 | $20.83 | $20.83 | -0.64% | 44,274 |
| Feb 20, 2018 | $20.98 | $21.44 | $20.76 | $20.96 | +0.45% | 29,290 |
| Feb 12, 2018 | $20.70 | $20.93 | $20.33 | $20.87 | +1.31% | 117,830 |
| Feb 5, 2018 | $21.14 | $21.45 | $20.31 | $20.60 | -1.67% | 35,495 |
| Jan 29, 2018 | $21.44 | $21.86 | $20.91 | $20.95 | -2.69% | 35,835 |
| Jan 22, 2018 | $21.73 | $21.95 | $21.46 | $21.53 | -0.60% | 35,271 |
| Jan 16, 2018 | $21.90 | $22.00 | $21.66 | $21.66 | -1.44% | 16,544 |
| Jan 8, 2018 | $21.88 | $22.26 | $21.82 | $21.98 | -0.06% | 14,271 |
| Jan 2, 2018 | $21.65 | $21.99 | $21.50 | $21.99 | +1.57% | 31,163 |
| Dec 26, 2017 | $21.41 | $21.74 | $21.41 | $21.65 | +1.12% | 50,254 |
| Dec 18, 2017 | $21.90 | $21.90 | $21.35 | $21.41 | -2.24% | 42,901 |
| Dec 11, 2017 | $21.77 | $21.93 | $21.62 | $21.90 | -0.12% | 42,836 |
| Dec 4, 2017 | $21.56 | $21.93 | $21.54 | $21.93 | +0.71% | 19,690 |
| Nov 27, 2017 | $21.83 | $22.16 | $21.50 | $21.77 | -0.50% | 19,122 |
| Nov 20, 2017 | $21.78 | $21.93 | $21.64 | $21.88 | +0.37% | 6,098 |
| Nov 13, 2017 | $21.82 | $21.87 | $21.50 | $21.80 | +0.60% | 27,307 |
| Nov 6, 2017 | $22.04 | $22.04 | $21.61 | $21.67 | -1.90% | 8,417 |
| Oct 30, 2017 | $21.96 | $22.25 | $21.75 | $22.09 | +0.49% | 45,949 |
| Oct 23, 2017 | $22.07 | $22.23 | $21.85 | $21.98 | -0.45% | 22,169 |
| Oct 16, 2017 | $22.13 | $22.50 | $22.02 | $22.08 | -0.54% | 21,345 |
| Oct 9, 2017 | $22.21 | $22.25 | $22.10 | $22.20 | -0.12% | 10,594 |
| Oct 2, 2017 | $22.29 | $22.50 | $22.14 | $22.23 | +0.30% | 26,127 |
| Sep 25, 2017 | $22.25 | $22.34 | $22.04 | $22.16 | -0.37% | 22,634 |
| Sep 18, 2017 | $22.29 | $22.41 | $22.14 | $22.24 | -0.13% | 9,674 |
| Sep 11, 2017 | $22.33 | $22.35 | $22.15 | $22.27 | +0.18% | 21,022 |
| Sep 5, 2017 | $22.44 | $22.45 | $22.17 | $22.23 | -0.23% | 14,699 |
| Aug 28, 2017 | $22.20 | $22.42 | $22.10 | $22.28 | +0.46% | 20,736 |
| Aug 21, 2017 | $22.26 | $22.31 | $22.02 | $22.18 | -1.29% | 10,940 |
| Aug 14, 2017 | $22.45 | $22.61 | $22.30 | $22.47 | +0.67% | 16,761 |
| Aug 7, 2017 | $22.60 | $22.66 | $22.09 | $22.32 | -1.30% | 16,995 |
| Jul 31, 2017 | $22.88 | $22.89 | $22.40 | $22.61 | -1.43% | 21,970 |
| Jul 24, 2017 | $22.94 | $22.97 | $22.70 | $22.94 | +1.23% | 25,380 |
| Jul 17, 2017 | $22.60 | $22.93 | $22.60 | $22.66 | +0.27% | 27,145 |
| Jul 10, 2017 | $22.42 | $22.71 | $22.41 | $22.60 | +0.40% | 9,642 |
| Jul 3, 2017 | $22.33 | $22.65 | $22.23 | $22.51 | +0.81% | 19,773 |
| Jun 26, 2017 | $22.20 | $22.43 | $22.05 | $22.33 | +0.92% | 19,990 |
| Jun 19, 2017 | $22.05 | $22.15 | $21.98 | $22.13 | +0.08% | 28,746 |
| Jun 12, 2017 | $21.75 | $22.25 | $21.73 | $22.11 | +1.52% | 21,572 |
| Jun 5, 2017 | $21.95 | $22.18 | $21.73 | $21.78 | -1.01% | 28,365 |
| May 30, 2017 | $21.99 | $22.00 | $21.65 | $22.00 | +0.56% | 25,802 |
| May 22, 2017 | $21.72 | $21.93 | $21.54 | $21.88 | +0.36% | 28,325 |
| May 15, 2017 | $21.91 | $21.97 | $21.72 | $21.80 | -0.15% | 24,629 |
| May 8, 2017 | $22.09 | $22.32 | $21.63 | $21.83 | -1.11% | 28,514 |
| May 1, 2017 | $21.84 | $22.11 | $21.74 | $22.08 | +0.40% | 21,214 |
| Apr 24, 2017 | $22.06 | $22.07 | $21.75 | $21.99 | -0.72% | 43,110 |
| Apr 17, 2017 | $21.52 | $22.15 | $21.52 | $22.15 | +3.26% | 77,368 |
| Apr 10, 2017 | $21.72 | $21.75 | $21.42 | $21.45 | -1.38% | 65,379 |
| Apr 3, 2017 | $21.83 | $22.06 | $21.51 | $21.75 | -0.23% | 38,992 |
| Mar 27, 2017 | $21.60 | $22.08 | $21.10 | $21.80 | +2.78% | 29,684 |
| Mar 20, 2017 | $21.37 | $21.63 | $20.77 | $21.21 | -0.47% | 43,354 |
| Mar 13, 2017 | $20.81 | $21.60 | $20.71 | $21.31 | +2.77% | 31,989 |
| Mar 6, 2017 | $20.46 | $20.76 | $20.43 | $20.74 | +0.51% | 25,499 |
| Feb 27, 2017 | $20.39 | $20.64 | $20.38 | $20.63 | +0.88% | 16,417 |
| Feb 21, 2017 | $20.36 | $20.46 | $20.22 | $20.45 | +0.04% | 10,877 |
| Feb 13, 2017 | $20.22 | $20.44 | $20.11 | $20.44 | +0.21% | 36,681 |
| Feb 6, 2017 | $20.17 | $20.47 | $20.15 | $20.40 | +1.19% | 30,948 |
| Jan 30, 2017 | $20.15 | $20.31 | $20.06 | $20.16 | -0.44% | 35,954 |
| Jan 23, 2017 | $20.36 | $20.47 | $20.09 | $20.25 | -0.39% | 18,753 |
| Jan 17, 2017 | $20.54 | $20.65 | $19.94 | $20.33 | 0.00% | 104,995 |
| Jan 9, 2017 | $20.36 | $20.60 | $20.16 | $20.33 | -0.15% | 21,332 |
| Jan 3, 2017 | $20.06 | $20.54 | $19.78 | $20.36 | +1.85% | 99,657 |
| Dec 27, 2016 | $20.12 | $20.12 | $19.68 | $19.99 | -0.05% | 40,499 |
| Dec 19, 2016 | $20.00 | $20.39 | $19.83 | $20.00 | -0.89% | 48,401 |
| Dec 12, 2016 | $19.91 | $20.18 | $19.55 | $20.18 | +1.00% | 56,378 |
| Dec 5, 2016 | $20.07 | $20.12 | $19.53 | $19.98 | -0.65% | 42,946 |
| Nov 28, 2016 | $19.90 | $20.22 | $19.83 | $20.11 | +1.09% | 26,110 |
| Nov 21, 2016 | $20.26 | $20.32 | $19.89 | $19.89 | – | 35,290 |
Seasonality
BML.PG 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 | 2.3% | -0.1% | -0.8% | 1.0% | -0.7% | 0.2% | 2.1% | 1.6% | 0.7% | -0.6% | 0.1% | -1.7% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 2 of 9 |
| 2026 | 5.9% | 1.2% | -2.8% | 1.6% | 1.8% | -3.1% | -0.1% | 0.9% | -0.1% | -3.8% | 0.4% | |
| 2025 | 2.4% | 2.4% | -3.5% | -1.1% | -4.8% | 0.8% | 0.4% | 0.8% | -0.1% | -0.6% | -4.0% | -4.3% |
| 2024 | 3.8% | 1.6% | 3.0% | 1.5% | 4.0% | -0.6% | -0.4% | -0.1% | 2.5% | 0.9% | 1.6% | -3.3% |
| 2023 | 8.0% | 4.5% | -1.2% | 0.2% | -4.8% | 0.7% | 4.5% | 1.3% | 2.3% | -2.0% | 3.2% | -0.9% |
| 2022 | -5.8% | -9.1% | -1.7% | -0.1% | -7.5% | -0.5% | 3.4% | 1.0% | 2.4% | -0.5% | 3.1% | -1.0% |
| 2021 | -2.3% | -1.4% | 0.4% | 1.9% | 1.1% | 4.0% | 2.6% | 3.1% | 0.0% | 0.8% | -1.1% | -0.9% |
| 2020 | 4.4% | -4.2% | -10.3% | 1.2% | 2.1% | -3.2% | 6.6% | 5.5% | -1.0% | 4.3% | 2.0% | 2.9% |
| 2019 | 8.3% | 1.3% | -4.0% | 4.5% | -0.2% | 0.6% | 1.0% | 4.9% | 1.2% | 2.2% | 0.5% | -1.1% |
| 2018 | -2.1% | -0.2% | 6.1% | -0.7% | 1.9% | 0.3% | 0.9% | -0.7% | 0.4% | -6.2% | -3.8% | -7.5% |
| 2017 | 0.4% | 3.2% | 6.2% | 0.9% | -0.4% | 2.8% | 2.1% | -1.1% | -0.9% | -0.9% | -1.2% | 0.7% |
See a number that looks wrong?