Bank of America Corp (BML.PH) stock
BML.PHNYSENational 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.PG, 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
$17.84+0.06 (+0.32%)
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
$17.84
+0.32% on the day
52-week range
$17.25 – $20.60
-13.4% from the high
Change over 52 weeks
-12.5%
From $20.39 on Nov 5, 2025
Average volume
28,913
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $17.61 | $18.10 | $17.33 | $17.84 | +1.17% | 142,720 |
| Oct 26, 2026 | $18.15 | $18.20 | $17.25 | $17.63 | -2.06% | 150,885 |
| Oct 19, 2026 | $17.92 | $18.25 | $17.81 | $18.00 | -0.06% | 184,617 |
| Oct 12, 2026 | $18.25 | $18.30 | $17.73 | $18.01 | -1.10% | 114,135 |
| Oct 5, 2026 | $18.30 | $18.30 | $17.72 | $18.21 | -0.44% | 146,928 |
| Sep 28, 2026 | $18.44 | $18.65 | $18.25 | $18.29 | -1.61% | 380,767 |
| Sep 21, 2026 | $18.32 | $18.60 | $18.25 | $18.59 | +1.53% | 143,084 |
| Sep 14, 2026 | $18.42 | $18.57 | $18.26 | $18.31 | -0.89% | 126,416 |
| Sep 8, 2026 | $18.48 | $18.56 | $18.35 | $18.48 | +0.02% | 55,694 |
| Aug 31, 2026 | $18.46 | $18.65 | $18.36 | $18.47 | +0.09% | 240,988 |
| Aug 24, 2026 | $18.42 | $18.55 | $18.25 | $18.46 | -0.03% | 170,011 |
| Aug 17, 2026 | $18.29 | $18.51 | $18.29 | $18.46 | +0.98% | 176,625 |
| Aug 10, 2026 | $18.66 | $18.66 | $18.25 | $18.28 | -2.04% | 113,324 |
| Aug 3, 2026 | $18.60 | $18.78 | $18.60 | $18.66 | +0.49% | 70,610 |
| Jul 27, 2026 | $18.79 | $18.83 | $18.57 | $18.57 | -0.80% | 119,029 |
| Jul 20, 2026 | $18.80 | $18.80 | $18.59 | $18.72 | -0.05% | 40,246 |
| Jul 13, 2026 | $18.68 | $18.82 | $18.61 | $18.73 | +0.24% | 81,021 |
| Jul 6, 2026 | $18.73 | $18.81 | $18.67 | $18.69 | -0.19% | 73,155 |
| Jun 29, 2026 | $18.83 | $18.89 | $18.46 | $18.72 | -0.53% | 431,607 |
| Jun 22, 2026 | $19.21 | $19.30 | $18.69 | $18.82 | -2.03% | 129,428 |
| Jun 15, 2026 | $19.31 | $19.38 | $19.10 | $19.21 | -0.52% | 57,907 |
| Jun 8, 2026 | $19.30 | $19.39 | $19.22 | $19.31 | +0.05% | 83,260 |
| Jun 1, 2026 | $19.55 | $19.63 | $19.24 | $19.30 | -0.82% | 90,357 |
| May 26, 2026 | $19.33 | $19.51 | $19.33 | $19.46 | +0.57% | 66,827 |
| May 18, 2026 | $19.28 | $19.55 | $19.18 | $19.35 | +0.83% | 84,646 |
| May 11, 2026 | $19.47 | $19.69 | $19.19 | $19.19 | -1.34% | 110,368 |
| May 4, 2026 | $19.34 | $19.50 | $19.12 | $19.45 | +0.88% | 125,404 |
| Apr 27, 2026 | $19.37 | $19.37 | $19.13 | $19.28 | +0.05% | 69,152 |
| Apr 20, 2026 | $19.40 | $19.55 | $19.27 | $19.27 | -0.87% | 57,974 |
| Apr 13, 2026 | $19.28 | $19.58 | $19.24 | $19.44 | +0.78% | 57,247 |
| Apr 6, 2026 | $19.22 | $19.40 | $19.10 | $19.29 | -0.16% | 43,482 |
| Mar 30, 2026 | $18.98 | $19.59 | $18.90 | $19.32 | +1.95% | 151,107 |
| Mar 23, 2026 | $19.07 | $19.25 | $18.88 | $18.95 | -0.32% | 88,221 |
| Mar 16, 2026 | $19.25 | $19.39 | $18.94 | $19.01 | -1.19% | 89,219 |
| Mar 9, 2026 | $19.46 | $19.51 | $19.21 | $19.24 | -0.88% | 55,328 |
| Mar 2, 2026 | $19.23 | $19.55 | $19.23 | $19.41 | -0.21% | 61,802 |
| Feb 23, 2026 | $19.63 | $19.63 | $19.28 | $19.45 | -1.12% | 93,277 |
| Feb 17, 2026 | $19.65 | $19.69 | $19.44 | $19.67 | +0.10% | 69,712 |
| Feb 9, 2026 | $19.61 | $19.92 | $19.49 | $19.65 | +0.51% | 114,336 |
| Feb 2, 2026 | $19.67 | $19.74 | $19.43 | $19.55 | -0.66% | 80,259 |
| Jan 26, 2026 | $19.30 | $19.73 | $19.27 | $19.68 | +2.29% | 135,010 |
| Jan 20, 2026 | $19.18 | $19.38 | $19.14 | $19.24 | -0.21% | 93,259 |
| Jan 12, 2026 | $19.00 | $19.39 | $18.95 | $19.28 | +1.37% | 118,354 |
| Jan 5, 2026 | $18.78 | $19.18 | $18.72 | $19.02 | +1.60% | 159,608 |
| Dec 29, 2025 | $18.60 | $18.76 | $18.44 | $18.72 | +0.59% | 308,586 |
| Dec 22, 2025 | $18.65 | $18.80 | $18.39 | $18.61 | -0.11% | 236,527 |
| Dec 15, 2025 | $18.77 | $18.93 | $18.61 | $18.63 | -0.64% | 360,225 |
| Dec 8, 2025 | $18.90 | $19.17 | $18.70 | $18.75 | -0.79% | 297,671 |
| Dec 1, 2025 | $19.19 | $19.21 | $18.80 | $18.90 | -1.66% | 307,505 |
| Nov 24, 2025 | $19.09 | $19.33 | $19.00 | $19.22 | +0.68% | 100,915 |
| Nov 17, 2025 | $19.60 | $19.65 | $18.85 | $19.09 | -2.40% | 184,449 |
| Nov 10, 2025 | $20.25 | $20.52 | $19.56 | $19.56 | -3.41% | 162,321 |
| Nov 3, 2025 | $20.37 | $20.60 | $20.17 | $20.25 | -0.83% | 91,136 |
| Oct 27, 2025 | $20.64 | $20.68 | $20.31 | $20.42 | -1.11% | 105,757 |
| Oct 20, 2025 | $20.38 | $20.68 | $20.38 | $20.65 | +1.32% | 77,663 |
| Oct 13, 2025 | $20.53 | $20.55 | $20.26 | $20.38 | +0.25% | 105,256 |
| Oct 6, 2025 | $20.50 | $20.68 | $20.31 | $20.33 | -0.93% | 151,775 |
| Sep 29, 2025 | $20.67 | $20.67 | $20.37 | $20.52 | -0.53% | 97,041 |
| Sep 22, 2025 | $20.58 | $20.67 | $20.47 | $20.63 | +0.15% | 77,083 |
| Sep 15, 2025 | $20.67 | $20.71 | $20.47 | $20.60 | +0.19% | 84,780 |
| Sep 8, 2025 | $20.60 | $20.70 | $20.39 | $20.56 | +0.10% | 151,780 |
| Sep 2, 2025 | $20.42 | $20.55 | $20.25 | $20.54 | +0.20% | 93,761 |
| Aug 25, 2025 | $20.65 | $20.71 | $20.33 | $20.50 | -0.82% | 145,700 |
| Aug 18, 2025 | $20.50 | $20.74 | $20.40 | $20.67 | +0.58% | 71,712 |
| Aug 11, 2025 | $20.68 | $20.88 | $20.52 | $20.55 | -0.82% | 124,151 |
| Aug 4, 2025 | $20.60 | $20.88 | $20.54 | $20.72 | +0.58% | 80,814 |
| Jul 28, 2025 | $20.45 | $20.70 | $20.42 | $20.60 | +0.76% | 86,601 |
| Jul 21, 2025 | $20.68 | $20.69 | $20.34 | $20.45 | -1.14% | 106,400 |
| Jul 14, 2025 | $20.74 | $20.79 | $20.28 | $20.68 | +0.05% | 63,166 |
| Jul 7, 2025 | $20.28 | $20.79 | $20.18 | $20.67 | +1.87% | 73,129 |
| Jun 30, 2025 | $20.25 | $20.35 | $20.00 | $20.29 | +0.64% | 156,984 |
| Jun 23, 2025 | $19.85 | $20.19 | $19.85 | $20.16 | +1.56% | 119,140 |
| Jun 16, 2025 | $20.20 | $20.27 | $19.73 | $19.85 | -1.49% | 309,220 |
| Jun 9, 2025 | $20.39 | $20.64 | $20.15 | $20.15 | -1.34% | 108,669 |
| Jun 2, 2025 | $20.19 | $20.49 | $20.14 | $20.42 | +1.15% | 89,503 |
| May 27, 2025 | $20.46 | $20.66 | $20.13 | $20.19 | -0.98% | 278,205 |
| May 19, 2025 | $20.66 | $20.89 | $20.26 | $20.39 | -2.11% | 88,749 |
| May 12, 2025 | $21.58 | $21.69 | $20.82 | $20.83 | -2.98% | 94,292 |
| May 5, 2025 | $21.84 | $21.84 | $20.25 | $21.47 | -1.38% | 86,730 |
| Apr 28, 2025 | $21.42 | $21.87 | $21.32 | $21.77 | +2.01% | 88,442 |
| Apr 21, 2025 | $21.15 | $21.47 | $20.95 | $21.34 | +1.09% | 52,280 |
| Apr 14, 2025 | $20.68 | $21.24 | $20.68 | $21.11 | +2.28% | 40,455 |
| Apr 7, 2025 | $20.78 | $21.40 | $20.09 | $20.64 | -1.43% | 166,897 |
| Mar 31, 2025 | $22.19 | $22.50 | $20.77 | $20.94 | -5.63% | 165,928 |
| Mar 24, 2025 | $22.50 | $22.50 | $22.09 | $22.19 | -0.98% | 56,978 |
| Mar 17, 2025 | $22.60 | $22.62 | $22.34 | $22.41 | -0.31% | 88,231 |
| Mar 10, 2025 | $22.40 | $22.60 | $22.27 | $22.48 | +0.94% | 86,427 |
| Mar 3, 2025 | $22.95 | $23.03 | $22.25 | $22.27 | -3.30% | 96,012 |
| Feb 24, 2025 | $22.98 | $23.03 | $22.70 | $23.03 | +0.57% | 90,942 |
| Feb 18, 2025 | $22.81 | $22.99 | $22.73 | $22.90 | -0.13% | 23,436 |
| Feb 10, 2025 | $23.00 | $23.24 | $22.69 | $22.93 | 0.00% | 76,929 |
| Feb 3, 2025 | $22.59 | $23.00 | $22.51 | $22.93 | +1.51% | 71,171 |
| Jan 27, 2025 | $23.03 | $23.21 | $22.34 | $22.59 | -1.57% | 129,281 |
| Jan 21, 2025 | $22.85 | $22.99 | $22.82 | $22.95 | +0.57% | 47,171 |
| Jan 13, 2025 | $22.39 | $22.98 | $22.11 | $22.82 | +1.92% | 107,260 |
| Jan 6, 2025 | $22.14 | $22.52 | $22.05 | $22.39 | +1.04% | 90,525 |
| Dec 30, 2024 | $21.90 | $22.36 | $21.90 | $22.16 | +0.73% | 83,474 |
| Dec 23, 2024 | $22.46 | $22.57 | $21.87 | $22.00 | -1.35% | 42,450 |
| Dec 16, 2024 | $22.68 | $22.78 | $21.93 | $22.30 | -2.19% | 122,891 |
| Dec 9, 2024 | $22.98 | $23.00 | $22.66 | $22.80 | -0.44% | 53,799 |
| Dec 2, 2024 | $23.04 | $23.07 | $22.76 | $22.90 | -0.69% | 60,774 |
| Nov 25, 2024 | $22.82 | $23.10 | $22.50 | $23.06 | +1.36% | 69,063 |
| Nov 18, 2024 | $22.72 | $23.02 | $22.35 | $22.75 | -0.22% | 133,302 |
| Nov 11, 2024 | $23.28 | $23.40 | $22.66 | $22.80 | -1.72% | 109,007 |
| Nov 4, 2024 | $23.12 | $23.35 | $22.74 | $23.20 | +1.09% | 112,394 |
| Oct 28, 2024 | $22.83 | $23.18 | $22.60 | $22.95 | +1.10% | 99,729 |
| Oct 21, 2024 | $23.00 | $23.00 | $22.28 | $22.70 | -1.30% | 148,890 |
| Oct 14, 2024 | $22.80 | $23.45 | $22.80 | $23.00 | +0.57% | 109,194 |
| Oct 7, 2024 | $22.81 | $22.93 | $22.58 | $22.87 | -0.09% | 66,081 |
| Sep 30, 2024 | $23.19 | $23.30 | $22.50 | $22.89 | -1.20% | 140,490 |
| Sep 23, 2024 | $23.18 | $23.36 | $23.02 | $23.17 | -0.09% | 50,156 |
| Sep 16, 2024 | $22.68 | $23.30 | $22.48 | $23.19 | +1.89% | 92,140 |
| Sep 9, 2024 | $22.34 | $22.85 | $22.04 | $22.76 | +1.70% | 75,302 |
| Sep 3, 2024 | $22.18 | $22.44 | $21.92 | $22.38 | +1.50% | 89,300 |
| Aug 26, 2024 | $22.02 | $22.28 | $21.95 | $22.05 | +0.41% | 101,832 |
| Aug 19, 2024 | $21.98 | $22.12 | $21.89 | $21.96 | +0.08% | 111,443 |
| Aug 12, 2024 | $22.40 | $22.44 | $21.86 | $21.94 | -1.80% | 173,868 |
| Aug 5, 2024 | $22.42 | $22.58 | $22.15 | $22.35 | -0.78% | 120,081 |
| Jul 29, 2024 | $22.50 | $22.77 | $22.31 | $22.52 | +0.36% | 116,988 |
| Jul 22, 2024 | $22.69 | $22.70 | $22.18 | $22.44 | -0.75% | 113,904 |
| Jul 15, 2024 | $22.70 | $22.79 | $22.30 | $22.61 | -0.68% | 286,269 |
| Jul 8, 2024 | $22.75 | $22.84 | $22.67 | $22.76 | -0.25% | 98,220 |
| Jul 1, 2024 | $22.70 | $22.88 | $22.60 | $22.82 | +0.53% | 83,934 |
| Jun 24, 2024 | $22.91 | $22.97 | $22.68 | $22.70 | -1.00% | 88,520 |
| Jun 17, 2024 | $22.28 | $22.98 | $22.19 | $22.93 | +2.92% | 348,487 |
| Jun 10, 2024 | $22.11 | $22.31 | $21.88 | $22.28 | +1.23% | 88,233 |
| Jun 3, 2024 | $22.20 | $22.20 | $21.84 | $22.01 | -0.41% | 138,653 |
| May 28, 2024 | $22.10 | $22.20 | $21.80 | $22.10 | +0.55% | 69,676 |
| May 20, 2024 | $21.74 | $21.98 | $21.53 | $21.98 | +1.10% | 99,924 |
| May 13, 2024 | $22.10 | $22.20 | $21.42 | $21.74 | -1.54% | 163,094 |
| May 6, 2024 | $21.74 | $22.14 | $21.71 | $22.08 | +1.70% | 133,891 |
| Apr 29, 2024 | $21.60 | $21.80 | $21.29 | $21.71 | +0.70% | 129,599 |
| Apr 22, 2024 | $21.40 | $21.60 | $21.38 | $21.56 | +1.32% | 84,514 |
| Apr 15, 2024 | $21.57 | $21.63 | $21.06 | $21.28 | -1.71% | 179,321 |
| Apr 8, 2024 | $21.80 | $21.83 | $21.37 | $21.65 | -0.64% | 112,932 |
| Apr 1, 2024 | $21.26 | $21.85 | $21.09 | $21.79 | +2.78% | 233,324 |
| Mar 25, 2024 | $21.84 | $21.84 | $21.10 | $21.20 | -2.93% | 782,166 |
| Mar 18, 2024 | $21.74 | $22.20 | $21.65 | $21.84 | +0.72% | 936,766 |
| Mar 11, 2024 | $21.50 | $21.77 | $21.30 | $21.68 | +1.00% | 290,588 |
| Mar 4, 2024 | $21.24 | $21.47 | $21.04 | $21.47 | +1.08% | 488,700 |
| Feb 26, 2024 | $21.10 | $21.28 | $20.93 | $21.24 | +0.71% | 173,726 |
| Feb 20, 2024 | $20.94 | $21.10 | $20.91 | $21.09 | +0.91% | 130,990 |
| Feb 12, 2024 | $21.24 | $21.39 | $20.81 | $20.90 | -1.46% | 252,002 |
| Feb 5, 2024 | $21.00 | $21.21 | $20.89 | $21.21 | +1.02% | 119,569 |
| Jan 29, 2024 | $21.05 | $21.16 | $20.87 | $21.00 | +0.07% | 222,647 |
| Jan 22, 2024 | $20.64 | $21.00 | $20.60 | $20.98 | +1.40% | 126,499 |
| Jan 16, 2024 | $20.72 | $20.84 | $20.48 | $20.69 | -0.29% | 114,369 |
| Jan 8, 2024 | $20.37 | $20.80 | $20.35 | $20.75 | +1.92% | 95,675 |
| Jan 2, 2024 | $20.28 | $20.50 | $20.28 | $20.36 | +0.15% | 64,846 |
| Dec 26, 2023 | $20.46 | $20.50 | $20.23 | $20.33 | -0.68% | 402,166 |
| Dec 18, 2023 | $20.40 | $20.60 | $20.36 | $20.47 | +0.34% | 193,309 |
| Dec 11, 2023 | $20.48 | $20.73 | $20.35 | $20.40 | -0.29% | 177,726 |
| Dec 4, 2023 | $20.73 | $20.73 | $20.35 | $20.46 | -1.11% | 106,459 |
| Nov 27, 2023 | $20.60 | $20.80 | $20.27 | $20.69 | +0.93% | 153,890 |
| Nov 20, 2023 | $20.60 | $20.60 | $20.40 | $20.50 | 0.00% | 30,261 |
| Nov 13, 2023 | $20.66 | $20.72 | $20.38 | $20.50 | -0.53% | 105,618 |
| Nov 6, 2023 | $20.65 | $20.76 | $20.52 | $20.61 | +0.10% | 109,037 |
| Oct 30, 2023 | $20.27 | $20.80 | $20.26 | $20.59 | +0.93% | 143,927 |
| Oct 23, 2023 | $20.25 | $20.64 | $20.22 | $20.40 | +0.25% | 256,459 |
| Oct 16, 2023 | $20.48 | $20.63 | $20.23 | $20.35 | -0.44% | 93,192 |
| Oct 9, 2023 | $20.50 | $20.52 | $20.18 | $20.44 | -0.29% | 88,764 |
| Oct 2, 2023 | $20.75 | $20.98 | $20.26 | $20.50 | -2.84% | 143,398 |
| Sep 25, 2023 | $20.97 | $21.30 | $20.81 | $21.10 | +0.67% | 428,983 |
| Sep 18, 2023 | $20.80 | $21.00 | $20.78 | $20.96 | +1.16% | 362,347 |
| Sep 11, 2023 | $20.95 | $21.06 | $20.58 | $20.72 | -1.15% | 113,017 |
| Sep 5, 2023 | $20.64 | $20.98 | $20.31 | $20.96 | +2.34% | 71,904 |
| Aug 28, 2023 | $20.07 | $20.56 | $19.96 | $20.48 | +2.04% | 97,647 |
| Aug 21, 2023 | $19.85 | $20.14 | $19.44 | $20.07 | +1.01% | 117,206 |
| Aug 14, 2023 | $20.08 | $20.14 | $19.75 | $19.87 | -2.45% | 92,784 |
| Aug 7, 2023 | $20.28 | $20.45 | $20.12 | $20.37 | +1.09% | 137,800 |
| Jul 31, 2023 | $19.99 | $20.31 | $19.83 | $20.15 | +0.95% | 118,876 |
| Jul 24, 2023 | $19.80 | $20.07 | $19.58 | $19.96 | +1.32% | 274,378 |
| Jul 17, 2023 | $19.48 | $19.87 | $19.48 | $19.70 | +0.25% | 100,595 |
| Jul 10, 2023 | $19.31 | $19.69 | $19.31 | $19.65 | +1.55% | 62,918 |
| Jul 3, 2023 | $19.27 | $19.49 | $19.17 | $19.35 | +0.68% | 74,335 |
| Jun 26, 2023 | $19.43 | $19.56 | $19.05 | $19.22 | -0.47% | 728,384 |
| Jun 20, 2023 | $19.33 | $19.43 | $19.18 | $19.31 | -1.03% | 77,531 |
| Jun 12, 2023 | $19.27 | $19.51 | $19.17 | $19.51 | +0.52% | 62,227 |
| Jun 5, 2023 | $19.58 | $19.58 | $19.15 | $19.41 | -0.46% | 56,405 |
| May 30, 2023 | $19.44 | $19.63 | $19.25 | $19.50 | +1.14% | 45,467 |
| May 22, 2023 | $19.56 | $20.15 | $18.95 | $19.28 | -1.98% | 54,911 |
| May 15, 2023 | $20.00 | $20.18 | $19.40 | $19.67 | -1.60% | 85,557 |
| May 8, 2023 | $20.57 | $20.57 | $19.72 | $19.99 | -1.91% | 69,214 |
| May 1, 2023 | $21.08 | $21.08 | $20.24 | $20.38 | -2.77% | 78,066 |
| Apr 24, 2023 | $20.95 | $21.05 | $20.57 | $20.96 | +0.05% | 47,651 |
| Apr 17, 2023 | $20.71 | $21.20 | $20.56 | $20.95 | +1.16% | 73,502 |
| Apr 10, 2023 | $20.84 | $20.85 | $20.53 | $20.71 | -0.05% | 70,158 |
| Apr 3, 2023 | $20.89 | $20.94 | $20.46 | $20.72 | -1.24% | 65,021 |
| Mar 27, 2023 | $20.00 | $21.68 | $19.80 | $20.98 | +5.22% | 227,596 |
| Mar 20, 2023 | $19.45 | $20.31 | $19.14 | $19.94 | +1.27% | 77,228 |
| Mar 13, 2023 | $20.16 | $20.67 | $18.60 | $19.69 | -3.10% | 110,734 |
| Mar 6, 2023 | $20.96 | $21.07 | $20.06 | $20.32 | -3.05% | 54,236 |
| Feb 27, 2023 | $20.80 | $21.08 | $20.58 | $20.96 | +0.87% | 96,885 |
| Feb 21, 2023 | $20.69 | $21.08 | $20.38 | $20.78 | -0.48% | 32,361 |
| Feb 13, 2023 | $21.08 | $21.53 | $20.39 | $20.88 | -1.86% | 121,263 |
| Feb 6, 2023 | $20.87 | $21.47 | $20.75 | $21.28 | +1.15% | 76,953 |
| Jan 30, 2023 | $19.91 | $21.38 | $19.91 | $21.03 | +4.85% | 303,739 |
| Jan 23, 2023 | $20.06 | $20.15 | $19.94 | $20.06 | -0.05% | 180,994 |
| Jan 17, 2023 | $20.18 | $20.42 | $19.90 | $20.07 | +0.35% | 84,775 |
| Jan 9, 2023 | $19.50 | $20.04 | $19.28 | $20.00 | +2.67% | 55,800 |
| Jan 3, 2023 | $19.01 | $19.64 | $18.97 | $19.48 | +2.31% | 39,354 |
| Dec 27, 2022 | $19.31 | $19.39 | $18.92 | $19.04 | -0.94% | 69,977 |
| Dec 19, 2022 | $19.66 | $19.87 | $18.93 | $19.22 | -1.81% | 110,419 |
| Dec 12, 2022 | $19.03 | $19.85 | $19.03 | $19.58 | +2.49% | 118,123 |
| Dec 5, 2022 | $19.22 | $19.47 | $18.92 | $19.10 | -0.62% | 128,139 |
| Nov 28, 2022 | $18.95 | $19.41 | $18.71 | $19.22 | +2.07% | 85,517 |
| Nov 21, 2022 | $18.85 | $19.00 | $18.80 | $18.83 | -0.21% | 39,806 |
| Nov 14, 2022 | $19.01 | $19.32 | $18.70 | $18.87 | -1.51% | 72,837 |
| Nov 7, 2022 | $18.30 | $19.62 | $18.01 | $19.16 | +4.07% | 82,920 |
| Oct 31, 2022 | $18.72 | $18.97 | $18.26 | $18.41 | -2.39% | 169,569 |
| Oct 24, 2022 | $18.44 | $18.89 | $18.24 | $18.86 | +1.73% | 44,752 |
| Oct 17, 2022 | $18.29 | $18.87 | $18.11 | $18.54 | +1.92% | 64,938 |
| Oct 10, 2022 | $18.48 | $18.66 | $17.51 | $18.19 | -0.60% | 63,667 |
| Oct 3, 2022 | $18.74 | $19.31 | $18.30 | $18.30 | -2.71% | 59,499 |
| Sep 26, 2022 | $19.15 | $19.66 | $18.51 | $18.81 | -1.93% | 397,831 |
| Sep 19, 2022 | $19.31 | $19.85 | $18.97 | $19.18 | +0.52% | 107,228 |
| Sep 12, 2022 | $19.42 | $19.44 | $18.87 | $19.08 | -0.57% | 35,311 |
| Sep 6, 2022 | $18.79 | $19.25 | $18.41 | $19.19 | +3.56% | 73,883 |
| Aug 29, 2022 | $19.13 | $19.40 | $18.30 | $18.53 | -3.19% | 105,704 |
| Aug 22, 2022 | $19.52 | $19.52 | $18.44 | $19.14 | -1.90% | 89,897 |
| Aug 15, 2022 | $19.61 | $19.86 | $19.18 | $19.51 | -0.96% | 47,191 |
| Aug 8, 2022 | $19.23 | $19.98 | $19.11 | $19.70 | +1.29% | 24,377 |
| Aug 1, 2022 | $18.44 | $19.57 | $18.44 | $19.45 | +4.68% | 80,539 |
| Jul 25, 2022 | $18.85 | $18.85 | $18.36 | $18.58 | -0.16% | 63,754 |
| Jul 18, 2022 | $18.35 | $18.78 | $18.31 | $18.61 | +1.03% | 49,318 |
| Jul 11, 2022 | $18.66 | $18.66 | $17.95 | $18.42 | -0.97% | 61,876 |
| Jul 5, 2022 | $18.40 | $18.69 | $18.21 | $18.60 | +0.65% | 47,778 |
| Jun 27, 2022 | $17.81 | $18.58 | $17.54 | $18.48 | +2.16% | 555,679 |
| Jun 21, 2022 | $17.34 | $18.25 | $17.34 | $18.09 | +4.39% | 50,069 |
| Jun 13, 2022 | $18.30 | $18.30 | $17.00 | $17.33 | -5.56% | 103,060 |
| Jun 6, 2022 | $18.61 | $19.04 | $18.13 | $18.35 | -1.40% | 127,312 |
| May 31, 2022 | $18.58 | $18.65 | $17.78 | $18.61 | +0.81% | 150,581 |
| May 23, 2022 | $18.17 | $18.75 | $17.97 | $18.46 | +1.04% | 100,543 |
| May 16, 2022 | $18.14 | $18.75 | $18.11 | $18.27 | -0.38% | 67,677 |
| May 9, 2022 | $18.28 | $18.70 | $18.05 | $18.34 | -0.76% | 67,108 |
| May 2, 2022 | $18.93 | $19.16 | $18.18 | $18.48 | -3.65% | 79,206 |
| Apr 25, 2022 | $19.00 | $19.32 | $18.76 | $19.18 | +1.80% | 388,067 |
| Apr 18, 2022 | $19.08 | $19.38 | $18.77 | $18.84 | -2.33% | 86,957 |
| Apr 11, 2022 | $19.29 | $19.40 | $19.05 | $19.29 | -0.31% | 68,404 |
| Apr 4, 2022 | $19.26 | $19.39 | $18.71 | $19.35 | +0.05% | 627,286 |
| Mar 28, 2022 | $19.56 | $19.78 | $19.25 | $19.34 | -1.18% | 422,505 |
| Mar 21, 2022 | $20.18 | $20.37 | $19.42 | $19.57 | -3.12% | 94,702 |
| Mar 14, 2022 | $20.06 | $20.46 | $19.09 | $20.20 | +0.64% | 91,688 |
| Mar 7, 2022 | $20.27 | $20.41 | $20.07 | $20.07 | -2.28% | 62,813 |
| Feb 28, 2022 | $20.69 | $20.91 | $20.23 | $20.54 | -1.20% | 183,599 |
| Feb 22, 2022 | $20.58 | $21.06 | $20.43 | $20.79 | -0.29% | 62,407 |
| Feb 14, 2022 | $20.85 | $21.08 | $19.95 | $20.85 | -0.95% | 322,567 |
| Feb 7, 2022 | $21.69 | $22.04 | $20.93 | $21.05 | -3.44% | 180,965 |
| Jan 31, 2022 | $22.15 | $22.58 | $21.54 | $21.80 | -2.98% | 169,638 |
| Jan 24, 2022 | $23.36 | $23.60 | $21.74 | $22.47 | -4.34% | 261,064 |
| Jan 18, 2022 | $23.48 | $23.64 | $23.34 | $23.49 | -0.84% | 97,736 |
| Jan 10, 2022 | $23.41 | $23.77 | $23.24 | $23.69 | +0.64% | 53,051 |
| Jan 3, 2022 | $23.66 | $23.95 | $23.27 | $23.54 | -0.42% | 31,637 |
| Dec 27, 2021 | $23.27 | $23.65 | $23.21 | $23.64 | +1.59% | 41,847 |
| Dec 20, 2021 | $23.15 | $23.53 | $23.10 | $23.27 | +0.47% | 38,382 |
| Dec 13, 2021 | $23.03 | $23.44 | $22.80 | $23.16 | +0.13% | 74,120 |
| Dec 6, 2021 | $23.06 | $23.35 | $22.90 | $23.13 | +0.17% | 60,518 |
| Nov 29, 2021 | $23.60 | $23.78 | $23.00 | $23.09 | -1.83% | 212,260 |
| Nov 22, 2021 | $23.80 | $23.80 | $23.50 | $23.52 | -1.07% | 29,204 |
| Nov 15, 2021 | $23.70 | $23.91 | $23.62 | $23.78 | -0.10% | 83,261 |
| Nov 8, 2021 | $23.94 | $24.07 | $23.69 | $23.80 | -0.63% | 107,297 |
| Nov 1, 2021 | $23.90 | $24.06 | $23.84 | $23.95 | +0.29% | 116,552 |
| Oct 25, 2021 | $23.85 | $24.00 | $23.72 | $23.88 | +0.13% | 148,647 |
| Oct 18, 2021 | $24.00 | $24.00 | $23.62 | $23.85 | -0.46% | 72,357 |
| Oct 11, 2021 | $23.45 | $24.00 | $23.29 | $23.96 | +2.20% | 68,329 |
| Oct 4, 2021 | $24.02 | $24.02 | $23.32 | $23.45 | -2.39% | 79,541 |
| Sep 27, 2021 | $24.16 | $24.16 | $23.74 | $24.02 | +0.08% | 152,361 |
| Sep 20, 2021 | $23.80 | $24.25 | $23.80 | $24.00 | -0.33% | 128,271 |
| Sep 13, 2021 | $23.88 | $24.09 | $23.86 | $24.08 | +0.54% | 73,447 |
| Sep 7, 2021 | $23.95 | $24.10 | $23.79 | $23.95 | -0.17% | 40,788 |
| Aug 30, 2021 | $23.94 | $24.13 | $23.86 | $23.99 | -0.04% | 76,873 |
| Aug 23, 2021 | $23.85 | $24.07 | $23.74 | $24.00 | +0.63% | 128,584 |
| Aug 16, 2021 | $23.92 | $24.02 | $23.64 | $23.85 | -0.29% | 177,899 |
| Aug 9, 2021 | $23.70 | $23.98 | $23.60 | $23.92 | +0.63% | 127,810 |
| Aug 2, 2021 | $23.71 | $23.94 | $23.58 | $23.77 | +0.13% | 113,274 |
| Jul 26, 2021 | $23.25 | $23.77 | $23.15 | $23.74 | +2.24% | 138,763 |
| Jul 19, 2021 | $23.29 | $23.30 | $22.96 | $23.22 | +0.26% | 44,926 |
| Jul 12, 2021 | $23.02 | $23.31 | $22.81 | $23.16 | +0.39% | 77,086 |
| Jul 6, 2021 | $22.99 | $23.28 | $22.86 | $23.07 | +0.74% | 119,735 |
| Jun 28, 2021 | $23.41 | $23.54 | $22.57 | $22.90 | -2.97% | 308,949 |
| Jun 21, 2021 | $23.24 | $23.96 | $23.21 | $23.60 | +1.77% | 172,393 |
| Jun 14, 2021 | $22.91 | $23.32 | $22.78 | $23.19 | +1.40% | 90,581 |
| Jun 7, 2021 | $22.63 | $22.96 | $22.50 | $22.87 | +1.43% | 43,518 |
| Jun 1, 2021 | $22.28 | $22.63 | $22.14 | $22.55 | +2.03% | 124,809 |
| May 24, 2021 | $22.25 | $22.28 | $22.01 | $22.10 | -0.67% | 107,919 |
| May 17, 2021 | $22.16 | $22.25 | $22.00 | $22.25 | +0.86% | 39,564 |
| May 10, 2021 | $22.37 | $22.37 | $21.85 | $22.06 | -1.39% | 166,966 |
| May 3, 2021 | $22.10 | $22.37 | $22.03 | $22.37 | +1.54% | 86,061 |
| Apr 26, 2021 | $22.03 | $22.28 | $21.95 | $22.03 | 0.00% | 177,759 |
| Apr 19, 2021 | $21.96 | $22.15 | $21.80 | $22.03 | +0.50% | 119,345 |
| Apr 12, 2021 | $21.85 | $21.98 | $21.81 | $21.92 | +0.14% | 97,750 |
| Apr 5, 2021 | $21.64 | $21.90 | $21.54 | $21.89 | +0.87% | 333,502 |
| Mar 29, 2021 | $21.63 | $21.83 | $21.50 | $21.70 | +0.37% | 72,222 |
| Mar 22, 2021 | $21.54 | $21.85 | $21.42 | $21.62 | +0.46% | 93,313 |
| Mar 15, 2021 | $21.59 | $21.96 | $21.42 | $21.52 | +0.09% | 99,707 |
| Mar 8, 2021 | $21.09 | $21.59 | $20.90 | $21.50 | +1.32% | 158,413 |
| Mar 1, 2021 | $20.93 | $21.25 | $20.84 | $21.22 | +1.34% | 96,082 |
| Feb 22, 2021 | $21.95 | $21.98 | $20.80 | $20.94 | -4.21% | 211,444 |
| Feb 16, 2021 | $21.93 | $22.10 | $21.72 | $21.86 | -0.36% | 81,835 |
| Feb 8, 2021 | $22.16 | $22.51 | $21.93 | $21.94 | -0.96% | 119,524 |
| Feb 1, 2021 | $22.35 | $22.75 | $22.10 | $22.15 | -0.88% | 161,085 |
| Jan 25, 2021 | $22.15 | $22.42 | $21.91 | $22.35 | +1.13% | 182,817 |
| Jan 19, 2021 | $22.19 | $22.59 | $21.95 | $22.10 | +0.45% | 95,703 |
| Jan 11, 2021 | $21.55 | $22.31 | $21.15 | $22.00 | +1.57% | 156,368 |
| Jan 4, 2021 | $22.63 | $22.65 | $21.40 | $21.66 | -3.52% | 295,858 |
| Dec 28, 2020 | $21.80 | $22.62 | $21.62 | $22.45 | +2.70% | 106,718 |
| Dec 21, 2020 | $21.85 | $21.99 | $21.62 | $21.86 | +0.05% | 87,437 |
| Dec 14, 2020 | $21.79 | $21.90 | $21.57 | $21.85 | +0.64% | 175,440 |
| Dec 7, 2020 | $21.53 | $21.95 | $21.38 | $21.71 | +0.84% | 692,878 |
| Nov 30, 2020 | $21.58 | $21.72 | $21.42 | $21.53 | +0.05% | 384,518 |
| Nov 23, 2020 | $21.70 | $21.81 | $21.50 | $21.52 | -1.19% | 129,847 |
| Nov 16, 2020 | $21.49 | $21.95 | $21.38 | $21.78 | +1.30% | 221,553 |
| Nov 9, 2020 | $21.52 | $21.73 | $21.32 | $21.50 | +0.61% | 97,957 |
| Nov 2, 2020 | $21.40 | $21.68 | $21.19 | $21.37 | -0.05% | 87,390 |
| Oct 26, 2020 | $21.47 | $21.49 | $21.17 | $21.38 | -0.56% | 63,842 |
| Oct 19, 2020 | $21.21 | $21.50 | $21.20 | $21.50 | +1.22% | 88,449 |
| Oct 12, 2020 | $21.40 | $21.50 | $21.00 | $21.24 | -1.03% | 71,417 |
| Oct 5, 2020 | $21.00 | $21.48 | $20.95 | $21.46 | +2.19% | 94,717 |
| Sep 28, 2020 | $20.24 | $21.00 | $20.24 | $21.00 | +4.06% | 52,177 |
| Sep 21, 2020 | $20.94 | $20.94 | $19.74 | $20.18 | -4.20% | 79,072 |
| Sep 14, 2020 | $21.12 | $21.27 | $21.02 | $21.07 | -0.40% | 38,016 |
| Sep 8, 2020 | $21.07 | $21.29 | $20.82 | $21.15 | +1.05% | 46,009 |
| Aug 31, 2020 | $21.09 | $21.35 | $20.81 | $20.93 | -1.64% | 128,801 |
| Aug 24, 2020 | $20.92 | $21.47 | $20.76 | $21.28 | +2.35% | 88,278 |
| Aug 17, 2020 | $20.55 | $21.18 | $20.47 | $20.79 | +1.27% | 438,186 |
| Aug 10, 2020 | $20.04 | $20.58 | $19.86 | $20.53 | +2.91% | 158,273 |
| Aug 3, 2020 | $19.86 | $20.06 | $19.69 | $19.95 | +0.30% | 108,020 |
| Jul 27, 2020 | $19.32 | $19.89 | $19.29 | $19.89 | +2.57% | 76,230 |
| Jul 20, 2020 | $19.31 | $19.46 | $19.21 | $19.39 | +0.58% | 68,430 |
| Jul 13, 2020 | $19.13 | $19.39 | $18.84 | $19.28 | +0.84% | 54,549 |
| Jul 6, 2020 | $19.00 | $19.17 | $18.83 | $19.12 | +0.63% | 26,042 |
| Jun 29, 2020 | $18.79 | $19.00 | $18.68 | $19.00 | +0.85% | 60,817 |
| Jun 22, 2020 | $19.29 | $19.29 | $18.65 | $18.84 | -1.98% | 110,589 |
| Jun 15, 2020 | $19.01 | $19.49 | $18.93 | $19.22 | +0.10% | 76,086 |
| Jun 8, 2020 | $19.72 | $19.92 | $19.03 | $19.20 | -2.98% | 74,784 |
| Jun 1, 2020 | $19.36 | $19.89 | $19.36 | $19.79 | +1.80% | 46,292 |
| May 26, 2020 | $19.48 | $19.65 | $19.30 | $19.44 | +0.34% | 59,054 |
| May 18, 2020 | $19.31 | $19.48 | $19.11 | $19.38 | +0.65% | 62,577 |
| May 11, 2020 | $19.48 | $19.99 | $18.70 | $19.25 | -1.18% | 89,988 |
| May 4, 2020 | $19.24 | $19.50 | $18.95 | $19.48 | +2.26% | 51,334 |
| Apr 27, 2020 | $19.47 | $19.48 | $18.81 | $19.05 | -0.94% | 68,598 |
| Apr 20, 2020 | $18.83 | $19.59 | $18.83 | $19.23 | -1.89% | 82,718 |
| Apr 13, 2020 | $18.73 | $19.60 | $18.44 | $19.60 | +6.00% | 108,830 |
| Apr 6, 2020 | $17.29 | $18.90 | $17.22 | $18.49 | +8.45% | 58,966 |
| Mar 30, 2020 | $18.28 | $18.28 | $16.33 | $17.05 | -4.00% | 217,755 |
| Mar 23, 2020 | $15.41 | $18.83 | $13.44 | $17.76 | +18.35% | 230,053 |
| Mar 16, 2020 | $18.84 | $18.84 | $11.58 | $15.01 | -21.02% | 231,195 |
| Mar 9, 2020 | $20.61 | $21.20 | $17.80 | $19.00 | -11.48% | 166,664 |
| Mar 2, 2020 | $21.05 | $22.12 | $21.05 | $21.46 | +1.10% | 76,402 |
| Feb 24, 2020 | $22.42 | $22.53 | $20.78 | $21.23 | -5.64% | 239,752 |
| Feb 18, 2020 | $22.36 | $22.64 | $22.36 | $22.50 | -0.04% | 141,917 |
| Feb 10, 2020 | $22.43 | $22.75 | $22.28 | $22.51 | +0.40% | 353,650 |
| Feb 3, 2020 | $22.35 | $22.60 | $22.29 | $22.42 | +0.31% | 65,344 |
| Jan 27, 2020 | $21.87 | $22.36 | $21.71 | $22.35 | +2.05% | 118,401 |
| Jan 21, 2020 | $21.70 | $21.92 | $21.51 | $21.90 | +1.91% | 43,359 |
| Jan 13, 2020 | $21.28 | $21.56 | $21.27 | $21.49 | +0.56% | 55,667 |
| Jan 6, 2020 | $21.30 | $21.61 | $21.25 | $21.37 | -0.23% | 117,765 |
| Dec 30, 2019 | $20.57 | $21.60 | $20.55 | $21.42 | +3.33% | 101,515 |
| Dec 23, 2019 | $20.81 | $20.81 | $20.38 | $20.73 | +0.41% | 67,762 |
| Dec 16, 2019 | $20.48 | $20.77 | $20.32 | $20.64 | +1.20% | 185,986 |
| Dec 9, 2019 | $20.30 | $20.46 | $20.27 | $20.40 | +0.20% | 79,153 |
| Dec 2, 2019 | $20.35 | $20.43 | $20.14 | $20.36 | -0.44% | 110,384 |
| Nov 25, 2019 | $20.20 | $20.45 | $20.18 | $20.45 | +0.84% | 62,148 |
| Nov 18, 2019 | $20.37 | $20.40 | $20.26 | $20.28 | -0.39% | 73,923 |
| Nov 11, 2019 | $20.25 | $20.49 | $20.22 | $20.36 | +0.89% | 95,942 |
| Nov 4, 2019 | $20.34 | $20.37 | $20.03 | $20.18 | -0.49% | 130,514 |
| Oct 28, 2019 | $20.22 | $20.41 | $20.16 | $20.28 | 0.00% | 376,345 |
| Oct 21, 2019 | $20.30 | $20.35 | $20.19 | $20.28 | +0.25% | 170,701 |
| Oct 14, 2019 | $20.09 | $20.36 | $20.08 | $20.23 | +0.50% | 72,890 |
| Oct 7, 2019 | $20.10 | $20.19 | $20.03 | $20.13 | +0.15% | 40,060 |
| Sep 30, 2019 | $20.30 | $20.30 | $19.95 | $20.10 | -0.89% | 710,067 |
| Sep 23, 2019 | $20.25 | $20.43 | $20.21 | $20.28 | -0.29% | 81,908 |
| Sep 16, 2019 | $20.10 | $20.36 | $20.03 | $20.34 | +0.84% | 61,772 |
| Sep 9, 2019 | $20.22 | $20.35 | $20.04 | $20.17 | -0.10% | 84,836 |
| Sep 3, 2019 | $20.01 | $20.29 | $20.01 | $20.19 | +1.00% | 77,251 |
| Aug 26, 2019 | $20.25 | $20.25 | $19.95 | $19.99 | -0.84% | 529,127 |
| Aug 19, 2019 | $20.24 | $20.28 | $20.04 | $20.16 | +0.05% | 49,641 |
| Aug 12, 2019 | $20.17 | $20.44 | $20.06 | $20.15 | +0.05% | 53,740 |
| Aug 5, 2019 | $20.00 | $20.31 | $19.70 | $20.14 | +0.65% | 54,024 |
| Jul 29, 2019 | $20.07 | $20.10 | $19.88 | $20.01 | +0.10% | 66,404 |
| Jul 22, 2019 | $19.89 | $20.15 | $19.89 | $19.99 | +0.25% | 80,964 |
| Jul 15, 2019 | $19.59 | $20.14 | $19.57 | $19.94 | +1.75% | 78,478 |
| Jul 8, 2019 | $19.51 | $19.61 | $19.45 | $19.60 | +0.76% | 17,330 |
| Jul 1, 2019 | $19.40 | $19.62 | $19.28 | $19.45 | +0.05% | 71,794 |
| Jun 24, 2019 | $19.65 | $19.79 | $19.41 | $19.44 | -1.42% | 108,305 |
| Jun 17, 2019 | $19.65 | $19.94 | $19.50 | $19.72 | +0.77% | 51,265 |
| Jun 10, 2019 | $19.74 | $19.74 | $19.50 | $19.57 | -0.41% | 32,638 |
| Jun 3, 2019 | $19.53 | $19.84 | $19.31 | $19.65 | +0.77% | 69,010 |
| May 28, 2019 | $19.57 | $19.57 | $19.31 | $19.50 | -0.35% | 51,477 |
| May 20, 2019 | $19.42 | $19.59 | $19.36 | $19.57 | +0.82% | 39,132 |
| May 13, 2019 | $19.50 | $19.55 | $19.26 | $19.41 | -0.97% | 73,974 |
| May 6, 2019 | $19.40 | $19.72 | $19.26 | $19.60 | +0.67% | 88,477 |
| Apr 29, 2019 | $19.38 | $19.53 | $19.31 | $19.47 | +0.46% | 129,223 |
| Apr 22, 2019 | $18.98 | $19.40 | $18.94 | $19.38 | +2.22% | 184,639 |
| Apr 15, 2019 | $18.98 | $19.10 | $18.85 | $18.96 | -0.32% | 173,360 |
| Apr 8, 2019 | $18.99 | $19.10 | $18.96 | $19.02 | +0.16% | 69,388 |
| Apr 1, 2019 | $18.89 | $19.08 | $18.81 | $18.99 | +0.48% | 163,424 |
| Mar 25, 2019 | $18.96 | $19.94 | $18.80 | $18.90 | -0.94% | 192,245 |
| Mar 18, 2019 | $19.20 | $19.21 | $18.98 | $19.08 | -0.57% | 85,927 |
| Mar 11, 2019 | $19.16 | $19.24 | $19.10 | $19.19 | +0.16% | 134,225 |
| Mar 4, 2019 | $19.40 | $19.59 | $19.09 | $19.16 | -1.08% | 129,569 |
| Feb 25, 2019 | $19.20 | $19.86 | $19.09 | $19.37 | +1.41% | 303,989 |
| Feb 19, 2019 | $19.15 | $19.30 | $18.88 | $19.10 | -0.65% | 87,086 |
| Feb 11, 2019 | $19.12 | $19.39 | $19.03 | $19.23 | -0.08% | 84,142 |
| Feb 4, 2019 | $19.27 | $19.37 | $19.09 | $19.24 | 0.00% | 184,526 |
| Jan 28, 2019 | $19.11 | $19.59 | $19.10 | $19.24 | -0.57% | 189,676 |
| Jan 22, 2019 | $19.24 | $19.37 | $18.96 | $19.35 | +0.83% | 64,189 |
| Jan 14, 2019 | $19.24 | $19.34 | $18.93 | $19.19 | -0.47% | 111,840 |
| Jan 7, 2019 | $19.15 | $19.40 | $18.91 | $19.28 | +0.84% | 226,724 |
| Dec 31, 2018 | $18.30 | $19.15 | $18.30 | $19.12 | +4.88% | 190,580 |
| Dec 24, 2018 | $18.52 | $18.55 | $17.96 | $18.23 | -1.99% | 402,661 |
| Dec 17, 2018 | $18.83 | $18.84 | $17.96 | $18.60 | -1.95% | 379,794 |
| Dec 10, 2018 | $18.97 | $19.22 | $18.52 | $18.97 | -0.52% | 278,894 |
| Dec 3, 2018 | $19.72 | $19.80 | $18.69 | $19.07 | -3.44% | 111,532 |
| Nov 26, 2018 | $20.15 | $20.39 | $19.70 | $19.75 | -2.08% | 106,375 |
| Nov 19, 2018 | $20.54 | $20.54 | $19.66 | $20.17 | -2.09% | 23,374 |
| Nov 12, 2018 | $21.02 | $21.22 | $20.44 | $20.60 | -2.46% | 48,955 |
| Nov 5, 2018 | $21.10 | $21.22 | $21.00 | $21.12 | -0.14% | 40,413 |
| Oct 29, 2018 | $21.26 | $21.26 | $20.92 | $21.15 | -0.00% | 17,686 |
| Oct 22, 2018 | $21.60 | $21.61 | $21.02 | $21.15 | -2.31% | 39,380 |
| Oct 15, 2018 | $21.48 | $21.73 | $21.31 | $21.65 | +0.51% | 54,864 |
| Oct 8, 2018 | $21.97 | $21.97 | $21.48 | $21.54 | -1.60% | 55,121 |
| Oct 1, 2018 | $21.96 | $22.12 | $21.31 | $21.89 | -1.04% | 73,975 |
| Sep 24, 2018 | $21.98 | $22.27 | $21.92 | $22.12 | +0.23% | 30,838 |
| Sep 17, 2018 | $22.10 | $22.18 | $21.85 | $22.07 | -0.05% | 37,695 |
| Sep 10, 2018 | $22.16 | $22.25 | $22.00 | $22.08 | -0.18% | 104,445 |
| Sep 4, 2018 | $22.24 | $22.35 | $22.12 | $22.12 | -0.36% | 39,399 |
| Aug 27, 2018 | $22.17 | $22.71 | $22.04 | $22.20 | +0.54% | 75,432 |
| Aug 20, 2018 | $22.08 | $22.18 | $22.00 | $22.08 | -0.37% | 138,115 |
| Aug 13, 2018 | $22.31 | $22.37 | $22.00 | $22.16 | -0.74% | 72,317 |
| Aug 6, 2018 | $22.35 | $22.46 | $22.20 | $22.33 | -0.28% | 54,931 |
| Jul 30, 2018 | $22.31 | $22.58 | $22.23 | $22.39 | -0.49% | 64,330 |
| Jul 23, 2018 | $22.55 | $22.57 | $22.12 | $22.50 | 0.00% | 34,729 |
| Jul 16, 2018 | $22.55 | $22.55 | $22.26 | $22.50 | -0.53% | 70,835 |
| Jul 9, 2018 | $22.68 | $22.77 | $22.53 | $22.62 | -0.44% | 68,742 |
| Jul 2, 2018 | $22.74 | $22.80 | $22.49 | $22.72 | +0.89% | 184,561 |
| Jun 25, 2018 | $22.35 | $22.60 | $22.34 | $22.52 | +0.54% | 30,921 |
| Jun 18, 2018 | $22.56 | $22.56 | $22.30 | $22.40 | -0.27% | 40,278 |
| Jun 11, 2018 | $22.29 | $22.51 | $22.11 | $22.46 | +0.63% | 838,537 |
| Jun 4, 2018 | $22.29 | $22.46 | $22.25 | $22.32 | +0.18% | 115,973 |
| May 29, 2018 | $22.33 | $22.33 | $22.02 | $22.28 | +0.50% | 43,820 |
| May 21, 2018 | $22.10 | $22.27 | $22.07 | $22.17 | -0.14% | 35,853 |
| May 14, 2018 | $22.09 | $22.25 | $22.00 | $22.20 | -0.18% | 46,218 |
| May 7, 2018 | $22.14 | $22.36 | $22.03 | $22.24 | +0.45% | 70,491 |
| Apr 30, 2018 | $22.14 | $22.33 | $22.01 | $22.14 | -0.05% | 195,095 |
| Apr 23, 2018 | $22.13 | $22.20 | $22.03 | $22.15 | -0.45% | 76,935 |
| Apr 16, 2018 | $22.09 | $22.25 | $21.86 | $22.25 | +0.82% | 44,321 |
| Apr 9, 2018 | $21.79 | $22.11 | $21.79 | $22.07 | +1.15% | 37,949 |
| Apr 2, 2018 | $22.13 | $22.13 | $21.75 | $21.82 | -1.13% | 40,870 |
| Mar 26, 2018 | $22.01 | $22.17 | $21.75 | $22.07 | +0.09% | 46,363 |
| Mar 19, 2018 | $21.91 | $22.24 | $21.74 | $22.05 | +1.10% | 102,609 |
| Mar 12, 2018 | $21.14 | $22.15 | $21.12 | $21.81 | +2.97% | 224,622 |
| Mar 5, 2018 | $20.71 | $21.32 | $20.71 | $21.18 | +1.68% | 427,626 |
| Feb 26, 2018 | $20.71 | $20.85 | $20.71 | $20.83 | +0.39% | 47,211 |
| Feb 20, 2018 | $20.81 | $20.84 | $20.52 | $20.75 | -0.10% | 352,389 |
| Feb 12, 2018 | $20.51 | $20.91 | $20.09 | $20.77 | +1.37% | 144,927 |
| Feb 5, 2018 | $20.96 | $21.02 | $20.11 | $20.49 | -2.20% | 67,317 |
| Jan 29, 2018 | $21.56 | $21.62 | $20.94 | $20.95 | -2.38% | 92,009 |
| Jan 22, 2018 | $21.56 | $21.98 | $21.39 | $21.46 | -0.09% | 102,637 |
| Jan 16, 2018 | $21.98 | $21.98 | $21.43 | $21.48 | -1.83% | 47,837 |
| Jan 8, 2018 | $21.97 | $22.20 | $21.58 | $21.88 | -0.41% | 563,208 |
| Jan 2, 2018 | $21.78 | $21.97 | $21.42 | $21.97 | +1.67% | 28,608 |
| Dec 26, 2017 | $21.51 | $21.84 | $20.92 | $21.61 | +0.84% | 1,022,174 |
| Dec 18, 2017 | $21.65 | $21.91 | $21.31 | $21.43 | -0.69% | 78,111 |
| Dec 11, 2017 | $21.45 | $21.64 | $21.21 | $21.58 | +0.61% | 57,506 |
| Dec 4, 2017 | $21.50 | $21.64 | $21.39 | $21.45 | +0.33% | 1,889,179 |
| Nov 27, 2017 | $21.77 | $21.80 | $21.20 | $21.38 | -1.61% | 174,493 |
| Nov 20, 2017 | $21.71 | $21.74 | $21.65 | $21.73 | +0.32% | 11,736 |
| Nov 13, 2017 | $21.70 | $21.80 | $21.47 | $21.66 | -0.37% | 47,834 |
| Nov 6, 2017 | $21.99 | $22.01 | $21.61 | $21.74 | -1.10% | 52,771 |
| Oct 30, 2017 | $21.92 | $22.02 | $21.33 | $21.98 | +0.65% | 129,360 |
| Oct 23, 2017 | $22.10 | $22.10 | $21.69 | $21.84 | -0.73% | 63,088 |
| Oct 16, 2017 | $22.22 | $22.22 | $21.76 | $22.00 | -0.81% | 55,826 |
| Oct 9, 2017 | $22.26 | $22.36 | $22.04 | $22.18 | -0.40% | 41,894 |
| Oct 2, 2017 | $22.35 | $22.38 | $22.14 | $22.27 | -0.09% | 43,942 |
| Sep 25, 2017 | $22.30 | $22.35 | $22.11 | $22.29 | +0.13% | 52,462 |
| Sep 18, 2017 | $22.28 | $22.47 | $22.15 | $22.26 | +0.09% | 54,939 |
| Sep 11, 2017 | $22.21 | $22.26 | $22.05 | $22.24 | +0.27% | 39,168 |
| Sep 5, 2017 | $22.29 | $22.34 | $22.12 | $22.18 | -0.67% | 44,209 |
| Aug 28, 2017 | $22.28 | $22.50 | $22.20 | $22.33 | +0.09% | 540,059 |
| Aug 21, 2017 | $22.40 | $22.43 | $22.10 | $22.31 | +0.04% | 48,758 |
| Aug 14, 2017 | $22.31 | $22.50 | $22.22 | $22.30 | -1.81% | 39,220 |
| Aug 7, 2017 | $22.56 | $22.87 | $21.84 | $22.71 | +0.66% | 162,607 |
| Jul 31, 2017 | $22.84 | $23.03 | $22.00 | $22.56 | -1.66% | 2,864,350 |
| Jul 24, 2017 | $22.98 | $23.11 | $22.77 | $22.94 | -0.26% | 65,820 |
| Jul 17, 2017 | $22.84 | $23.00 | $22.56 | $23.00 | +0.48% | 52,733 |
| Jul 10, 2017 | $22.74 | $22.91 | $22.56 | $22.89 | +0.44% | 32,984 |
| Jul 3, 2017 | $22.55 | $22.80 | $22.47 | $22.79 | +1.06% | 23,405 |
| Jun 26, 2017 | $22.25 | $22.80 | $22.11 | $22.55 | +1.49% | 65,692 |
| Jun 19, 2017 | $22.11 | $22.28 | $22.00 | $22.22 | +0.77% | 34,736 |
| Jun 12, 2017 | $21.88 | $22.20 | $21.79 | $22.05 | +0.23% | 38,688 |
| Jun 5, 2017 | $21.87 | $22.20 | $21.85 | $22.00 | -0.45% | 37,440 |
| May 30, 2017 | $21.84 | $22.10 | $21.61 | $22.10 | +1.70% | 27,778 |
| May 22, 2017 | $21.92 | $21.99 | $21.57 | $21.73 | -0.18% | 34,052 |
| May 15, 2017 | $21.86 | $22.00 | $21.77 | $21.77 | -0.78% | 29,699 |
| May 8, 2017 | $22.16 | $22.20 | $21.82 | $21.94 | -0.98% | 56,969 |
| May 1, 2017 | $21.89 | $22.19 | $21.76 | $22.16 | +1.33% | 37,519 |
| Apr 24, 2017 | $21.87 | $22.20 | $21.77 | $21.87 | -0.82% | 67,958 |
| Apr 17, 2017 | $21.79 | $22.18 | $21.69 | $22.05 | +1.05% | 116,863 |
| Apr 10, 2017 | $22.01 | $22.01 | $21.56 | $21.82 | -0.82% | 54,083 |
| Apr 3, 2017 | $21.75 | $22.20 | $21.65 | $22.00 | +0.36% | 74,023 |
| Mar 27, 2017 | $21.40 | $22.03 | $21.04 | $21.92 | +2.96% | 51,634 |
| Mar 20, 2017 | $21.29 | $21.58 | $21.04 | $21.29 | -1.07% | 79,855 |
| Mar 13, 2017 | $20.77 | $21.54 | $20.60 | $21.52 | +3.76% | 117,479 |
| Mar 6, 2017 | $20.53 | $20.76 | $20.38 | $20.74 | +1.02% | 82,967 |
| Feb 27, 2017 | $20.36 | $20.68 | $20.22 | $20.53 | +0.64% | 60,275 |
| Feb 21, 2017 | $20.45 | $20.45 | $20.18 | $20.40 | +0.74% | 32,672 |
| Feb 13, 2017 | $20.05 | $21.48 | $20.01 | $20.25 | +0.55% | 83,959 |
| Feb 6, 2017 | $20.13 | $20.35 | $19.98 | $20.14 | +0.10% | 118,818 |
| Jan 30, 2017 | $20.26 | $20.28 | $20.02 | $20.12 | -0.30% | 81,806 |
| Jan 23, 2017 | $20.44 | $20.49 | $20.11 | $20.18 | -1.56% | 61,518 |
| Jan 17, 2017 | $20.26 | $20.50 | $20.05 | $20.50 | +1.24% | 82,697 |
| Jan 9, 2017 | $20.10 | $20.28 | $19.82 | $20.25 | +1.24% | 84,052 |
| Jan 3, 2017 | $19.87 | $20.20 | $19.66 | $20.00 | +0.55% | 48,722 |
| Dec 27, 2016 | $19.70 | $20.29 | $19.54 | $19.89 | +1.07% | 87,193 |
| Dec 19, 2016 | $20.00 | $20.15 | $19.55 | $19.68 | -1.60% | 141,079 |
| Dec 12, 2016 | $19.33 | $20.10 | $19.02 | $20.00 | +3.47% | 199,143 |
| Dec 5, 2016 | $19.69 | $19.70 | $19.11 | $19.33 | -1.33% | 98,511 |
| Nov 28, 2016 | $19.63 | $19.97 | $19.28 | $19.59 | +0.15% | 92,297 |
| Nov 21, 2016 | $19.99 | $20.19 | $19.52 | $19.56 | – | 118,749 |
Seasonality
BML.PH 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 | 2.1% | -0.2% | -1.1% | 0.7% | 0.0% | 0.4% | 2.2% | 1.5% | 0.5% | -0.9% | -0.2% | -0.6% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 9 |
| 2026 | 6.6% | 0.4% | -0.9% | -0.1% | 2.6% | -4.9% | 0.4% | 2.0% | -0.4% | -5.1% | 1.2% | |
| 2025 | 2.0% | 3.5% | -4.1% | -3.1% | -4.2% | -0.9% | 2.5% | 1.5% | -0.3% | -0.1% | -4.3% | -4.0% |
| 2024 | 2.8% | 2.9% | 0.5% | 0.4% | 5.7% | 2.7% | -0.2% | -0.9% | 2.5% | 2.0% | 1.7% | -3.9% |
| 2023 | 5.3% | 5.3% | 1.1% | -0.1% | -6.4% | -0.4% | 5.2% | 2.4% | 3.9% | -3.8% | 4.3% | -2.0% |
| 2022 | -4.9% | -7.5% | -5.9% | -1.0% | -4.7% | 1.5% | 1.1% | 0.9% | 1.3% | 0.4% | 1.7% | 0.4% |
| 2021 | -0.4% | -5.5% | 3.1% | 2.1% | 1.2% | 4.3% | 3.0% | 1.9% | -0.3% | -0.3% | -1.5% | 1.3% |
| 2020 | 6.5% | -4.2% | -15.2% | 6.9% | 2.0% | -3.2% | 5.7% | 8.4% | -2.5% | 2.7% | 1.2% | 4.7% |
| 2019 | 3.8% | 1.7% | -2.6% | 2.2% | 2.0% | -0.3% | 2.7% | 1.2% | 0.6% | 0.8% | 1.9% | 2.6% |
| 2018 | -1.8% | -0.9% | 5.9% | 0.1% | 1.2% | 1.6% | -0.4% | -0.1% | -0.4% | -4.1% | -6.0% | -5.9% |
| 2017 | 1.3% | 2.2% | 7.5% | -0.2% | 0.7% | 3.3% | 1.7% | -2.1% | 0.1% | -1.5% | -2.2% | 1.6% |
See a number that looks wrong?