Bank of America Corp (BML.PJ) stock
BML.PJNYSENational 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.PH, 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
$19.14−0.31 (-1.59%)
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
$19.14
-1.59% on the day
52-week range
$18.83 – $21.27
-10.0% from the high
Change over 52 weeks
-9.3%
From $21.10 on Nov 5, 2025
Average volume
25,031
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $19.28 | $19.60 | $19.05 | $19.14 | -0.73% | 88,049 |
| Oct 26, 2026 | $19.37 | $19.37 | $19.09 | $19.28 | -0.21% | 77,459 |
| Oct 19, 2026 | $19.50 | $19.64 | $19.25 | $19.32 | -1.53% | 116,786 |
| Oct 12, 2026 | $19.77 | $19.98 | $19.40 | $19.62 | -1.46% | 63,126 |
| Oct 5, 2026 | $19.70 | $19.95 | $19.35 | $19.91 | +0.76% | 92,774 |
| Sep 28, 2026 | $19.75 | $19.96 | $19.46 | $19.76 | -0.15% | 107,152 |
| Sep 21, 2026 | $19.53 | $19.89 | $19.24 | $19.79 | +1.02% | 570,988 |
| Sep 14, 2026 | $19.43 | $19.74 | $19.43 | $19.59 | +0.62% | 57,346 |
| Sep 8, 2026 | $19.05 | $19.63 | $19.05 | $19.47 | -0.64% | 48,302 |
| Aug 31, 2026 | $19.02 | $19.75 | $18.99 | $19.60 | +2.27% | 205,062 |
| Aug 24, 2026 | $19.12 | $19.29 | $18.98 | $19.16 | +0.42% | 131,164 |
| Aug 17, 2026 | $19.27 | $19.61 | $18.83 | $19.08 | -0.88% | 216,353 |
| Aug 10, 2026 | $19.51 | $19.82 | $19.21 | $19.25 | -1.33% | 92,921 |
| Aug 3, 2026 | $19.53 | $19.61 | $19.40 | $19.51 | +0.05% | 119,018 |
| Jul 27, 2026 | $19.57 | $19.88 | $19.50 | $19.50 | -1.61% | 104,495 |
| Jul 20, 2026 | $19.90 | $20.06 | $19.44 | $19.82 | -0.60% | 50,255 |
| Jul 13, 2026 | $19.84 | $20.07 | $19.74 | $19.94 | +0.20% | 35,355 |
| Jul 6, 2026 | $20.17 | $20.25 | $19.83 | $19.90 | -1.53% | 60,318 |
| Jun 29, 2026 | $19.90 | $20.30 | $19.86 | $20.21 | +1.10% | 211,381 |
| Jun 22, 2026 | $19.93 | $20.13 | $19.24 | $19.99 | +0.08% | 64,302 |
| Jun 15, 2026 | $19.87 | $20.02 | $19.76 | $19.98 | +0.99% | 44,495 |
| Jun 8, 2026 | $19.88 | $20.00 | $19.69 | $19.78 | -0.50% | 56,222 |
| Jun 1, 2026 | $20.12 | $20.15 | $19.85 | $19.88 | -1.49% | 94,300 |
| May 26, 2026 | $19.83 | $20.24 | $19.83 | $20.18 | +0.52% | 93,174 |
| May 18, 2026 | $20.35 | $20.35 | $19.83 | $20.08 | -0.91% | 76,559 |
| May 11, 2026 | $20.32 | $20.64 | $20.07 | $20.26 | -0.34% | 55,345 |
| May 4, 2026 | $19.98 | $20.40 | $19.94 | $20.33 | +1.70% | 84,972 |
| Apr 27, 2026 | $19.69 | $20.10 | $19.67 | $19.99 | +0.99% | 148,735 |
| Apr 20, 2026 | $19.80 | $19.85 | $19.65 | $19.80 | -0.28% | 73,173 |
| Apr 13, 2026 | $19.74 | $20.07 | $19.74 | $19.85 | -0.05% | 54,469 |
| Apr 6, 2026 | $19.65 | $19.92 | $19.65 | $19.86 | +1.07% | 60,676 |
| Mar 30, 2026 | $19.55 | $19.75 | $19.05 | $19.65 | +0.82% | 257,051 |
| Mar 23, 2026 | $19.63 | $19.77 | $19.42 | $19.49 | -0.46% | 95,430 |
| Mar 16, 2026 | $19.65 | $19.76 | $19.44 | $19.58 | -0.15% | 83,122 |
| Mar 9, 2026 | $19.83 | $19.83 | $19.56 | $19.61 | -1.11% | 95,091 |
| Mar 2, 2026 | $19.85 | $20.13 | $19.65 | $19.83 | -0.35% | 211,441 |
| Feb 23, 2026 | $20.62 | $20.75 | $19.77 | $19.90 | -3.40% | 118,350 |
| Feb 17, 2026 | $20.85 | $20.98 | $20.60 | $20.60 | -1.25% | 77,483 |
| Feb 9, 2026 | $20.73 | $21.10 | $20.64 | $20.86 | +0.15% | 59,777 |
| Feb 2, 2026 | $20.95 | $21.08 | $20.69 | $20.83 | -0.72% | 44,793 |
| Jan 26, 2026 | $20.70 | $21.12 | $20.56 | $20.98 | +1.60% | 66,074 |
| Jan 20, 2026 | $20.56 | $20.74 | $20.33 | $20.65 | -0.53% | 45,656 |
| Jan 12, 2026 | $20.15 | $20.76 | $20.15 | $20.76 | +2.17% | 70,324 |
| Jan 5, 2026 | $19.97 | $20.61 | $19.96 | $20.32 | +1.55% | 75,753 |
| Dec 29, 2025 | $19.57 | $20.11 | $19.53 | $20.01 | +1.42% | 191,504 |
| Dec 22, 2025 | $19.72 | $19.75 | $19.41 | $19.73 | -0.10% | 134,275 |
| Dec 15, 2025 | $19.77 | $20.06 | $19.70 | $19.75 | -0.40% | 213,048 |
| Dec 8, 2025 | $19.75 | $20.09 | $19.68 | $19.83 | +0.41% | 186,609 |
| Dec 1, 2025 | $19.91 | $20.05 | $19.57 | $19.75 | -0.80% | 179,175 |
| Nov 24, 2025 | $19.53 | $19.98 | $19.51 | $19.91 | +1.95% | 138,037 |
| Nov 17, 2025 | $20.49 | $20.58 | $19.40 | $19.53 | -4.75% | 113,471 |
| Nov 10, 2025 | $21.06 | $21.25 | $20.45 | $20.51 | -2.77% | 79,802 |
| Nov 3, 2025 | $21.15 | $21.32 | $20.96 | $21.09 | -0.52% | 94,738 |
| Oct 27, 2025 | $21.25 | $21.34 | $21.15 | $21.20 | +0.24% | 53,265 |
| Oct 20, 2025 | $20.99 | $21.23 | $20.97 | $21.15 | +0.62% | 79,329 |
| Oct 13, 2025 | $21.10 | $21.19 | $20.91 | $21.02 | -0.36% | 76,934 |
| Oct 6, 2025 | $21.16 | $21.29 | $21.07 | $21.10 | -0.68% | 78,282 |
| Sep 29, 2025 | $21.58 | $21.58 | $20.82 | $21.24 | -0.56% | 194,545 |
| Sep 22, 2025 | $21.29 | $21.50 | $21.25 | $21.36 | +0.14% | 67,063 |
| Sep 15, 2025 | $21.32 | $21.38 | $21.15 | $21.33 | +0.14% | 61,216 |
| Sep 8, 2025 | $21.38 | $21.61 | $21.25 | $21.30 | -0.28% | 68,631 |
| Sep 2, 2025 | $21.19 | $21.45 | $21.15 | $21.36 | +0.19% | 42,599 |
| Aug 25, 2025 | $21.42 | $21.44 | $21.17 | $21.32 | -0.42% | 129,867 |
| Aug 18, 2025 | $21.28 | $21.45 | $21.15 | $21.41 | +0.61% | 68,121 |
| Aug 11, 2025 | $21.67 | $21.70 | $21.20 | $21.28 | -1.30% | 44,162 |
| Aug 4, 2025 | $21.49 | $22.40 | $21.34 | $21.56 | +0.61% | 28,021 |
| Jul 28, 2025 | $21.63 | $21.70 | $21.32 | $21.43 | -0.74% | 46,164 |
| Jul 21, 2025 | $21.75 | $21.75 | $21.35 | $21.59 | -0.64% | 51,963 |
| Jul 14, 2025 | $22.03 | $22.06 | $21.66 | $21.73 | -1.72% | 44,406 |
| Jul 7, 2025 | $22.02 | $22.30 | $21.89 | $22.11 | +0.73% | 40,469 |
| Jun 30, 2025 | $21.80 | $22.02 | $21.56 | $21.95 | +0.46% | 106,522 |
| Jun 23, 2025 | $21.56 | $22.07 | $21.56 | $21.85 | +0.92% | 28,512 |
| Jun 16, 2025 | $22.05 | $22.05 | $21.55 | $21.65 | -1.59% | 54,592 |
| Jun 9, 2025 | $21.95 | $22.17 | $21.92 | $22.00 | +0.23% | 60,565 |
| Jun 2, 2025 | $21.83 | $22.20 | $21.83 | $21.95 | -0.14% | 65,262 |
| May 27, 2025 | $21.86 | $22.02 | $21.62 | $21.98 | +1.43% | 99,643 |
| May 19, 2025 | $22.07 | $22.07 | $21.51 | $21.67 | -1.97% | 70,479 |
| May 12, 2025 | $22.51 | $22.72 | $21.93 | $22.11 | -1.93% | 45,929 |
| May 5, 2025 | $22.50 | $22.64 | $22.25 | $22.54 | +0.13% | 108,914 |
| Apr 28, 2025 | $22.66 | $22.85 | $22.16 | $22.51 | -0.92% | 119,537 |
| Apr 21, 2025 | $22.32 | $22.81 | $22.32 | $22.72 | +1.11% | 46,502 |
| Apr 14, 2025 | $22.17 | $22.63 | $21.98 | $22.47 | +2.04% | 27,418 |
| Apr 7, 2025 | $22.24 | $24.01 | $20.70 | $22.02 | -1.87% | 50,764 |
| Mar 31, 2025 | $23.49 | $23.54 | $22.13 | $22.44 | -4.51% | 397,511 |
| Mar 24, 2025 | $23.23 | $23.59 | $23.04 | $23.50 | +1.34% | 99,113 |
| Mar 17, 2025 | $22.88 | $23.23 | $22.86 | $23.19 | +1.93% | 83,890 |
| Mar 10, 2025 | $23.11 | $23.20 | $22.73 | $22.75 | -1.47% | 107,278 |
| Mar 3, 2025 | $23.36 | $23.47 | $23.00 | $23.09 | -1.41% | 115,924 |
| Feb 24, 2025 | $23.27 | $23.55 | $23.23 | $23.42 | +0.36% | 123,377 |
| Feb 18, 2025 | $23.26 | $23.39 | $23.16 | $23.34 | +0.33% | 117,013 |
| Feb 10, 2025 | $23.31 | $23.44 | $23.00 | $23.26 | -0.17% | 92,221 |
| Feb 3, 2025 | $22.83 | $23.35 | $22.75 | $23.30 | +1.84% | 58,307 |
| Jan 27, 2025 | $23.42 | $23.47 | $22.82 | $22.88 | -2.35% | 124,083 |
| Jan 21, 2025 | $23.15 | $23.48 | $22.91 | $23.43 | +2.23% | 57,326 |
| Jan 13, 2025 | $23.09 | $23.24 | $22.73 | $22.92 | -0.56% | 64,936 |
| Jan 6, 2025 | $23.12 | $23.23 | $22.71 | $23.05 | -0.60% | 119,158 |
| Dec 30, 2024 | $22.50 | $23.31 | $22.50 | $23.19 | +3.04% | 461,070 |
| Dec 23, 2024 | $23.07 | $23.09 | $22.50 | $22.51 | -2.02% | 77,160 |
| Dec 16, 2024 | $23.65 | $23.74 | $22.90 | $22.97 | -2.81% | 203,573 |
| Dec 9, 2024 | $24.03 | $24.16 | $23.53 | $23.64 | -2.13% | 81,755 |
| Dec 2, 2024 | $24.10 | $24.25 | $23.78 | $24.15 | +0.21% | 112,313 |
| Nov 25, 2024 | $23.82 | $24.10 | $23.43 | $24.10 | +1.47% | 81,590 |
| Nov 18, 2024 | $23.97 | $24.06 | $23.45 | $23.75 | -0.92% | 39,493 |
| Nov 11, 2024 | $24.25 | $24.25 | $23.46 | $23.97 | -1.11% | 37,551 |
| Nov 4, 2024 | $23.96 | $24.25 | $23.90 | $24.24 | +1.25% | 53,654 |
| Oct 28, 2024 | $24.00 | $24.24 | $23.55 | $23.94 | -0.58% | 128,765 |
| Oct 21, 2024 | $23.99 | $24.19 | $23.74 | $24.08 | -0.08% | 51,557 |
| Oct 14, 2024 | $24.33 | $24.55 | $24.06 | $24.10 | -1.06% | 100,771 |
| Oct 7, 2024 | $24.21 | $24.37 | $24.03 | $24.36 | +0.74% | 59,379 |
| Sep 30, 2024 | $24.38 | $24.69 | $24.14 | $24.18 | -0.90% | 182,446 |
| Sep 23, 2024 | $23.93 | $24.48 | $23.92 | $24.40 | +1.86% | 110,876 |
| Sep 16, 2024 | $23.60 | $24.08 | $23.59 | $23.96 | +1.31% | 88,894 |
| Sep 9, 2024 | $23.02 | $23.70 | $23.00 | $23.65 | +2.40% | 105,881 |
| Sep 3, 2024 | $22.92 | $23.12 | $22.77 | $23.09 | +1.23% | 106,710 |
| Aug 26, 2024 | $22.95 | $22.97 | $22.80 | $22.81 | -0.31% | 51,629 |
| Aug 19, 2024 | $22.79 | $22.96 | $22.70 | $22.88 | -0.04% | 63,420 |
| Aug 12, 2024 | $23.06 | $23.24 | $22.64 | $22.89 | -0.09% | 73,395 |
| Aug 5, 2024 | $22.88 | $22.95 | $22.70 | $22.91 | -0.56% | 65,713 |
| Jul 29, 2024 | $22.83 | $23.13 | $22.83 | $23.04 | +0.79% | 66,850 |
| Jul 22, 2024 | $22.90 | $22.95 | $22.72 | $22.86 | -0.13% | 52,940 |
| Jul 15, 2024 | $23.15 | $23.17 | $22.72 | $22.89 | -1.17% | 63,876 |
| Jul 8, 2024 | $22.91 | $23.25 | $22.90 | $23.16 | +1.14% | 127,393 |
| Jul 1, 2024 | $22.82 | $23.00 | $22.78 | $22.90 | +0.35% | 73,762 |
| Jun 24, 2024 | $23.20 | $23.28 | $22.67 | $22.82 | -1.62% | 165,774 |
| Jun 17, 2024 | $22.91 | $23.28 | $22.81 | $23.20 | +1.20% | 38,340 |
| Jun 10, 2024 | $22.93 | $23.39 | $22.76 | $22.92 | +0.09% | 44,647 |
| Jun 3, 2024 | $22.98 | $23.00 | $22.74 | $22.90 | -0.09% | 66,033 |
| May 28, 2024 | $23.05 | $23.13 | $22.76 | $22.92 | -0.17% | 60,783 |
| May 20, 2024 | $22.68 | $23.04 | $22.67 | $22.96 | +0.39% | 49,778 |
| May 13, 2024 | $22.99 | $23.05 | $22.53 | $22.87 | -0.35% | 75,100 |
| May 6, 2024 | $22.89 | $22.99 | $22.74 | $22.95 | -0.02% | 42,674 |
| Apr 29, 2024 | $22.85 | $22.95 | $22.30 | $22.95 | +1.57% | 92,340 |
| Apr 22, 2024 | $22.50 | $22.81 | $22.45 | $22.60 | +0.85% | 38,193 |
| Apr 15, 2024 | $22.50 | $22.66 | $22.31 | $22.41 | -0.62% | 62,794 |
| Apr 8, 2024 | $22.62 | $22.80 | $22.43 | $22.55 | -1.05% | 53,233 |
| Apr 1, 2024 | $22.65 | $22.86 | $22.53 | $22.79 | +0.80% | 45,403 |
| Mar 25, 2024 | $22.90 | $22.91 | $22.60 | $22.61 | -0.83% | 51,572 |
| Mar 18, 2024 | $22.55 | $23.05 | $22.54 | $22.80 | +1.44% | 57,728 |
| Mar 11, 2024 | $22.47 | $22.60 | $22.38 | $22.48 | +0.07% | 55,598 |
| Mar 4, 2024 | $22.35 | $22.56 | $22.16 | $22.46 | -0.09% | 54,905 |
| Feb 26, 2024 | $22.41 | $22.51 | $22.10 | $22.48 | +0.72% | 65,996 |
| Feb 20, 2024 | $22.08 | $22.38 | $22.00 | $22.32 | +1.09% | 67,853 |
| Feb 12, 2024 | $22.41 | $22.84 | $22.03 | $22.08 | -1.78% | 129,948 |
| Feb 5, 2024 | $22.14 | $22.50 | $22.02 | $22.48 | +1.81% | 103,782 |
| Jan 29, 2024 | $22.07 | $22.25 | $22.01 | $22.08 | -0.18% | 318,944 |
| Jan 22, 2024 | $22.05 | $22.25 | $22.00 | $22.12 | +0.14% | 281,151 |
| Jan 16, 2024 | $22.00 | $22.24 | $22.00 | $22.09 | +0.14% | 95,452 |
| Jan 8, 2024 | $22.20 | $22.24 | $22.00 | $22.06 | -0.41% | 144,233 |
| Jan 2, 2024 | $22.18 | $22.30 | $21.91 | $22.15 | +0.45% | 88,767 |
| Dec 26, 2023 | $21.72 | $22.50 | $21.71 | $22.05 | +1.29% | 441,598 |
| Dec 18, 2023 | $21.59 | $21.93 | $21.58 | $21.77 | +0.65% | 101,900 |
| Dec 11, 2023 | $21.69 | $21.75 | $21.57 | $21.63 | 0.00% | 82,613 |
| Dec 4, 2023 | $21.55 | $21.70 | $21.53 | $21.63 | -0.23% | 43,251 |
| Nov 27, 2023 | $21.51 | $21.91 | $21.11 | $21.68 | +2.17% | 185,588 |
| Nov 20, 2023 | $21.32 | $21.53 | $21.13 | $21.22 | -0.33% | 39,352 |
| Nov 13, 2023 | $21.74 | $21.75 | $21.14 | $21.29 | -1.50% | 50,852 |
| Nov 6, 2023 | $21.58 | $21.77 | $21.36 | $21.62 | -0.35% | 47,993 |
| Oct 30, 2023 | $20.70 | $21.78 | $20.67 | $21.69 | +4.48% | 104,622 |
| Oct 23, 2023 | $20.52 | $21.05 | $20.52 | $20.76 | +0.78% | 65,459 |
| Oct 16, 2023 | $20.96 | $21.12 | $20.51 | $20.60 | -1.72% | 68,078 |
| Oct 9, 2023 | $20.78 | $21.17 | $20.78 | $20.96 | +0.77% | 75,002 |
| Oct 2, 2023 | $21.18 | $21.19 | $20.75 | $20.80 | -1.42% | 78,077 |
| Sep 25, 2023 | $21.17 | $21.48 | $21.05 | $21.10 | -0.38% | 95,894 |
| Sep 18, 2023 | $21.36 | $21.66 | $21.07 | $21.18 | -0.94% | 100,873 |
| Sep 11, 2023 | $21.15 | $21.67 | $21.10 | $21.38 | +1.57% | 62,927 |
| Sep 5, 2023 | $21.14 | $21.26 | $21.00 | $21.05 | -0.94% | 26,198 |
| Aug 28, 2023 | $21.25 | $21.44 | $21.01 | $21.25 | +0.61% | 49,809 |
| Aug 21, 2023 | $21.01 | $21.25 | $20.99 | $21.12 | +0.34% | 26,034 |
| Aug 14, 2023 | $21.19 | $21.33 | $20.99 | $21.05 | -1.73% | 43,298 |
| Aug 7, 2023 | $21.33 | $21.60 | $21.33 | $21.42 | 0.00% | 32,318 |
| Jul 31, 2023 | $21.28 | $21.60 | $21.20 | $21.42 | +0.85% | 87,478 |
| Jul 24, 2023 | $21.07 | $21.50 | $21.05 | $21.24 | +1.24% | 68,189 |
| Jul 17, 2023 | $20.62 | $21.08 | $20.60 | $20.98 | +1.01% | 83,835 |
| Jul 10, 2023 | $20.55 | $20.84 | $20.50 | $20.77 | +1.27% | 48,346 |
| Jul 3, 2023 | $20.31 | $20.70 | $20.22 | $20.51 | +0.98% | 101,726 |
| Jun 26, 2023 | $20.60 | $20.92 | $20.00 | $20.31 | -1.07% | 571,891 |
| Jun 20, 2023 | $20.43 | $20.72 | $20.43 | $20.53 | +0.49% | 57,239 |
| Jun 12, 2023 | $20.32 | $20.62 | $20.14 | $20.43 | +1.09% | 82,570 |
| Jun 5, 2023 | $20.51 | $20.70 | $20.14 | $20.21 | -2.23% | 44,355 |
| May 30, 2023 | $20.59 | $20.70 | $20.15 | $20.67 | +1.08% | 58,743 |
| May 22, 2023 | $20.80 | $20.95 | $20.18 | $20.45 | -1.45% | 27,904 |
| May 15, 2023 | $20.68 | $21.14 | $20.62 | $20.75 | -1.14% | 46,197 |
| May 8, 2023 | $21.35 | $21.35 | $20.58 | $20.99 | -0.46% | 44,477 |
| May 1, 2023 | $21.39 | $21.50 | $20.68 | $21.09 | -1.97% | 68,294 |
| Apr 24, 2023 | $21.17 | $21.51 | $20.90 | $21.51 | +1.32% | 66,826 |
| Apr 17, 2023 | $21.44 | $21.57 | $21.19 | $21.23 | -1.26% | 36,061 |
| Apr 10, 2023 | $21.20 | $21.62 | $20.91 | $21.50 | +0.84% | 71,110 |
| Apr 3, 2023 | $21.59 | $21.79 | $21.21 | $21.32 | -2.16% | 88,899 |
| Mar 27, 2023 | $19.95 | $21.99 | $19.95 | $21.79 | +9.77% | 178,013 |
| Mar 20, 2023 | $20.22 | $20.80 | $19.50 | $19.85 | -3.45% | 146,426 |
| Mar 13, 2023 | $20.75 | $21.06 | $19.77 | $20.56 | -1.86% | 80,371 |
| Mar 6, 2023 | $21.25 | $21.28 | $20.64 | $20.95 | -0.90% | 121,263 |
| Feb 27, 2023 | $20.88 | $21.29 | $20.77 | $21.14 | +0.83% | 166,064 |
| Feb 21, 2023 | $21.00 | $21.00 | $20.70 | $20.97 | -0.63% | 108,848 |
| Feb 13, 2023 | $21.69 | $21.94 | $20.92 | $21.10 | -2.54% | 132,951 |
| Feb 6, 2023 | $21.74 | $22.01 | $21.25 | $21.65 | -1.14% | 162,734 |
| Jan 30, 2023 | $21.39 | $22.32 | $21.38 | $21.90 | +2.15% | 124,683 |
| Jan 23, 2023 | $21.00 | $21.62 | $21.00 | $21.44 | +1.85% | 65,904 |
| Jan 17, 2023 | $20.21 | $21.20 | $20.12 | $21.05 | +4.19% | 93,659 |
| Jan 9, 2023 | $19.73 | $20.22 | $19.45 | $20.20 | +2.92% | 70,711 |
| Jan 3, 2023 | $19.00 | $19.74 | $18.96 | $19.63 | +3.10% | 61,000 |
| Dec 27, 2022 | $19.08 | $19.23 | $18.90 | $19.04 | -0.16% | 145,264 |
| Dec 19, 2022 | $19.71 | $19.78 | $18.79 | $19.07 | -3.44% | 159,594 |
| Dec 12, 2022 | $20.10 | $20.29 | $19.72 | $19.75 | -1.35% | 79,989 |
| Dec 5, 2022 | $20.13 | $20.25 | $19.64 | $20.02 | +0.05% | 85,629 |
| Nov 28, 2022 | $19.71 | $20.28 | $19.40 | $20.01 | +1.57% | 82,838 |
| Nov 21, 2022 | $19.39 | $19.70 | $19.32 | $19.70 | +1.23% | 33,320 |
| Nov 14, 2022 | $19.75 | $19.99 | $19.28 | $19.46 | -2.55% | 79,649 |
| Nov 7, 2022 | $18.57 | $19.99 | $18.47 | $19.97 | +7.92% | 81,604 |
| Oct 31, 2022 | $18.65 | $18.87 | $18.45 | $18.51 | -0.35% | 103,591 |
| Oct 24, 2022 | $18.65 | $19.21 | $18.57 | $18.57 | -0.43% | 82,257 |
| Oct 17, 2022 | $19.11 | $19.39 | $18.52 | $18.65 | -2.66% | 80,696 |
| Oct 10, 2022 | $18.82 | $19.22 | $18.51 | $19.16 | +0.95% | 39,147 |
| Oct 3, 2022 | $19.00 | $19.35 | $18.75 | $18.98 | +1.06% | 104,191 |
| Sep 26, 2022 | $19.55 | $19.73 | $18.78 | $18.78 | -3.90% | 128,283 |
| Sep 19, 2022 | $19.92 | $20.36 | $19.50 | $19.54 | -3.11% | 59,525 |
| Sep 12, 2022 | $19.95 | $20.43 | $19.83 | $20.17 | +1.20% | 61,888 |
| Sep 6, 2022 | $19.64 | $20.16 | $19.40 | $19.93 | +1.53% | 30,510 |
| Aug 29, 2022 | $20.37 | $20.37 | $19.51 | $19.63 | -3.06% | 76,331 |
| Aug 22, 2022 | $21.05 | $21.05 | $19.73 | $20.25 | -5.15% | 42,208 |
| Aug 15, 2022 | $21.99 | $22.25 | $21.03 | $21.35 | -3.61% | 27,490 |
| Aug 8, 2022 | $22.65 | $22.99 | $22.02 | $22.15 | -3.44% | 36,065 |
| Aug 1, 2022 | $21.53 | $23.28 | $21.35 | $22.94 | +7.40% | 68,332 |
| Jul 25, 2022 | $21.69 | $21.75 | $21.11 | $21.36 | -1.39% | 78,864 |
| Jul 18, 2022 | $21.60 | $21.81 | $21.40 | $21.66 | +0.37% | 57,851 |
| Jul 11, 2022 | $21.06 | $21.99 | $20.80 | $21.58 | +3.15% | 139,581 |
| Jul 5, 2022 | $20.38 | $21.10 | $20.25 | $20.92 | +3.26% | 75,639 |
| Jun 27, 2022 | $19.40 | $20.43 | $19.31 | $20.26 | +4.43% | 348,450 |
| Jun 21, 2022 | $18.84 | $19.74 | $18.84 | $19.40 | +3.47% | 67,279 |
| Jun 13, 2022 | $19.02 | $19.20 | $18.54 | $18.75 | -3.00% | 84,668 |
| Jun 6, 2022 | $20.36 | $20.36 | $19.27 | $19.33 | -4.59% | 78,078 |
| May 31, 2022 | $20.41 | $20.64 | $19.75 | $20.26 | -0.78% | 92,726 |
| May 23, 2022 | $19.48 | $20.49 | $18.75 | $20.42 | +4.08% | 85,819 |
| May 16, 2022 | $20.45 | $20.80 | $19.14 | $19.62 | -5.81% | 130,753 |
| May 9, 2022 | $20.60 | $21.08 | $20.46 | $20.83 | +1.12% | 95,303 |
| May 2, 2022 | $20.92 | $20.99 | $20.55 | $20.60 | -2.09% | 139,100 |
| Apr 25, 2022 | $20.58 | $21.05 | $20.55 | $21.04 | +2.33% | 94,064 |
| Apr 18, 2022 | $21.08 | $21.23 | $20.56 | $20.56 | -2.10% | 92,522 |
| Apr 11, 2022 | $20.79 | $21.05 | $20.09 | $21.00 | +0.98% | 119,173 |
| Apr 4, 2022 | $21.76 | $21.85 | $20.79 | $20.80 | -3.99% | 73,513 |
| Mar 28, 2022 | $21.61 | $22.00 | $21.52 | $21.66 | +0.09% | 257,365 |
| Mar 21, 2022 | $22.11 | $22.22 | $21.54 | $21.64 | -1.59% | 156,987 |
| Mar 14, 2022 | $21.71 | $22.13 | $21.08 | $21.99 | +0.64% | 120,238 |
| Mar 7, 2022 | $22.00 | $22.25 | $21.77 | $21.85 | -1.30% | 48,677 |
| Feb 28, 2022 | $22.71 | $22.75 | $22.00 | $22.14 | -2.39% | 92,174 |
| Feb 22, 2022 | $22.77 | $22.79 | $22.01 | $22.68 | +0.13% | 50,009 |
| Feb 14, 2022 | $22.65 | $22.81 | $21.92 | $22.65 | -1.09% | 91,075 |
| Feb 7, 2022 | $24.39 | $24.61 | $22.75 | $22.90 | -5.61% | 76,434 |
| Jan 31, 2022 | $24.50 | $24.89 | $24.26 | $24.26 | 0.00% | 70,127 |
| Jan 24, 2022 | $25.48 | $25.78 | $24.25 | $24.26 | -5.57% | 107,030 |
| Jan 18, 2022 | $25.55 | $25.85 | $25.45 | $25.69 | -0.22% | 32,435 |
| Jan 10, 2022 | $25.34 | $25.76 | $25.07 | $25.75 | +1.49% | 108,823 |
| Jan 3, 2022 | $25.61 | $25.61 | $24.97 | $25.37 | -0.78% | 48,135 |
| Dec 27, 2021 | $25.31 | $25.57 | $25.18 | $25.57 | +1.11% | 18,411 |
| Dec 20, 2021 | $25.10 | $25.40 | $25.10 | $25.29 | -0.17% | 23,709 |
| Dec 13, 2021 | $24.98 | $25.33 | $24.81 | $25.33 | +1.90% | 41,082 |
| Dec 6, 2021 | $24.63 | $24.95 | $24.63 | $24.86 | +0.73% | 65,560 |
| Nov 29, 2021 | $25.10 | $25.10 | $24.55 | $24.68 | -0.93% | 102,931 |
| Nov 22, 2021 | $25.08 | $25.11 | $24.91 | $24.91 | -0.74% | 23,510 |
| Nov 15, 2021 | $25.39 | $25.48 | $25.04 | $25.10 | -1.40% | 54,244 |
| Nov 8, 2021 | $26.15 | $26.34 | $25.28 | $25.45 | -2.76% | 25,531 |
| Nov 1, 2021 | $25.69 | $26.31 | $25.63 | $26.18 | +2.41% | 65,652 |
| Oct 25, 2021 | $25.49 | $25.92 | $25.41 | $25.56 | +0.27% | 43,570 |
| Oct 18, 2021 | $25.75 | $25.93 | $25.41 | $25.49 | -1.12% | 66,525 |
| Oct 11, 2021 | $25.53 | $25.91 | $25.38 | $25.78 | +1.21% | 33,056 |
| Oct 4, 2021 | $25.59 | $25.64 | $25.27 | $25.47 | -1.05% | 34,561 |
| Sep 27, 2021 | $25.45 | $25.84 | $25.23 | $25.74 | +0.82% | 65,088 |
| Sep 20, 2021 | $25.53 | $25.72 | $25.45 | $25.53 | +0.31% | 29,900 |
| Sep 13, 2021 | $25.33 | $25.63 | $25.31 | $25.45 | +0.39% | 78,898 |
| Sep 7, 2021 | $25.36 | $25.40 | $25.28 | $25.35 | -0.43% | 27,785 |
| Aug 30, 2021 | $25.36 | $25.61 | $25.34 | $25.46 | +0.20% | 30,493 |
| Aug 23, 2021 | $25.63 | $25.70 | $25.35 | $25.41 | -1.21% | 38,413 |
| Aug 16, 2021 | $25.65 | $25.86 | $25.40 | $25.72 | -0.12% | 24,389 |
| Aug 9, 2021 | $25.76 | $25.95 | $25.47 | $25.75 | -0.50% | 27,574 |
| Aug 2, 2021 | $25.88 | $25.99 | $25.69 | $25.88 | +0.23% | 58,899 |
| Jul 26, 2021 | $25.72 | $25.95 | $25.44 | $25.82 | +0.68% | 38,744 |
| Jul 19, 2021 | $25.51 | $25.78 | $25.42 | $25.65 | +0.26% | 35,232 |
| Jul 12, 2021 | $25.66 | $25.78 | $25.40 | $25.58 | -0.20% | 86,998 |
| Jul 6, 2021 | $25.62 | $25.80 | $25.61 | $25.63 | -0.08% | 28,280 |
| Jun 28, 2021 | $25.41 | $25.68 | $25.35 | $25.65 | +0.87% | 39,532 |
| Jun 21, 2021 | $25.49 | $25.62 | $25.38 | $25.43 | -0.48% | 20,163 |
| Jun 14, 2021 | $25.46 | $25.59 | $25.33 | $25.55 | +0.57% | 32,252 |
| Jun 7, 2021 | $25.35 | $25.45 | $25.28 | $25.41 | +0.14% | 21,406 |
| Jun 1, 2021 | $25.30 | $25.45 | $25.26 | $25.37 | +0.28% | 44,558 |
| May 24, 2021 | $25.40 | $25.40 | $25.10 | $25.30 | +0.08% | 29,234 |
| May 17, 2021 | $25.14 | $25.28 | $25.00 | $25.28 | +0.12% | 32,258 |
| May 10, 2021 | $25.68 | $25.72 | $25.09 | $25.25 | -2.32% | 25,381 |
| May 3, 2021 | $25.79 | $25.91 | $25.46 | $25.85 | +0.23% | 33,999 |
| Apr 26, 2021 | $25.50 | $25.86 | $25.40 | $25.79 | +1.18% | 85,696 |
| Apr 19, 2021 | $25.86 | $25.99 | $25.41 | $25.49 | -1.28% | 57,458 |
| Apr 12, 2021 | $25.94 | $26.03 | $25.71 | $25.82 | -0.46% | 44,491 |
| Apr 5, 2021 | $25.68 | $25.98 | $25.63 | $25.94 | +0.82% | 60,714 |
| Mar 29, 2021 | $25.21 | $25.89 | $25.21 | $25.73 | +1.30% | 107,796 |
| Mar 22, 2021 | $25.25 | $25.59 | $25.15 | $25.40 | +1.12% | 30,104 |
| Mar 15, 2021 | $25.04 | $25.26 | $24.87 | $25.12 | +0.52% | 42,566 |
| Mar 8, 2021 | $24.59 | $25.11 | $24.59 | $24.99 | +1.38% | 75,541 |
| Mar 1, 2021 | $24.07 | $24.74 | $23.91 | $24.65 | +3.09% | 154,282 |
| Feb 22, 2021 | $24.62 | $24.73 | $23.91 | $23.91 | -3.24% | 131,071 |
| Feb 16, 2021 | $24.65 | $24.80 | $24.61 | $24.71 | -0.04% | 111,075 |
| Feb 8, 2021 | $25.04 | $25.08 | $24.70 | $24.72 | -1.25% | 72,726 |
| Feb 1, 2021 | $25.05 | $25.25 | $24.90 | $25.03 | -0.07% | 56,014 |
| Jan 25, 2021 | $25.17 | $25.20 | $24.91 | $25.05 | -0.04% | 95,134 |
| Jan 19, 2021 | $25.05 | $25.22 | $24.96 | $25.06 | +0.08% | 47,762 |
| Jan 11, 2021 | $24.90 | $25.35 | $24.57 | $25.04 | +0.36% | 83,016 |
| Jan 4, 2021 | $25.24 | $25.34 | $24.75 | $24.95 | -1.81% | 91,225 |
| Dec 28, 2020 | $25.07 | $25.49 | $24.79 | $25.41 | +1.28% | 35,615 |
| Dec 21, 2020 | $25.02 | $25.22 | $25.00 | $25.09 | -0.12% | 36,963 |
| Dec 14, 2020 | $25.00 | $25.12 | $25.00 | $25.12 | +0.44% | 46,806 |
| Dec 7, 2020 | $24.90 | $25.01 | $24.86 | $25.01 | +0.43% | 74,164 |
| Nov 30, 2020 | $24.98 | $24.98 | $24.61 | $24.90 | +0.13% | 102,021 |
| Nov 23, 2020 | $24.90 | $25.00 | $24.80 | $24.87 | -0.32% | 32,177 |
| Nov 16, 2020 | $24.85 | $25.08 | $24.82 | $24.95 | +0.20% | 47,080 |
| Nov 9, 2020 | $25.08 | $25.30 | $24.77 | $24.90 | -0.36% | 63,777 |
| Nov 2, 2020 | $24.86 | $25.33 | $24.70 | $24.99 | +0.48% | 65,022 |
| Oct 26, 2020 | $25.01 | $25.09 | $24.65 | $24.87 | -0.88% | 62,519 |
| Oct 19, 2020 | $24.85 | $25.10 | $24.85 | $25.09 | +0.97% | 46,854 |
| Oct 12, 2020 | $25.00 | $25.09 | $24.85 | $24.85 | -0.48% | 57,057 |
| Oct 5, 2020 | $24.95 | $25.08 | $24.83 | $24.97 | +0.28% | 37,015 |
| Sep 28, 2020 | $24.92 | $25.16 | $24.74 | $24.90 | +0.12% | 102,677 |
| Sep 21, 2020 | $24.75 | $24.92 | $24.22 | $24.87 | -0.18% | 107,536 |
| Sep 14, 2020 | $24.97 | $25.16 | $24.76 | $24.92 | -0.22% | 77,912 |
| Sep 8, 2020 | $24.72 | $24.99 | $24.58 | $24.97 | +0.97% | 40,467 |
| Aug 31, 2020 | $24.84 | $24.90 | $24.59 | $24.73 | -0.52% | 77,281 |
| Aug 24, 2020 | $24.77 | $24.93 | $24.72 | $24.86 | +0.16% | 62,202 |
| Aug 17, 2020 | $24.59 | $24.82 | $24.51 | $24.82 | +0.68% | 71,556 |
| Aug 10, 2020 | $24.62 | $24.88 | $24.55 | $24.65 | +0.13% | 48,147 |
| Aug 3, 2020 | $24.44 | $24.62 | $24.36 | $24.62 | +0.29% | 69,376 |
| Jul 27, 2020 | $24.35 | $24.60 | $24.15 | $24.55 | +0.78% | 52,593 |
| Jul 20, 2020 | $24.09 | $24.42 | $23.92 | $24.36 | +1.12% | 57,302 |
| Jul 13, 2020 | $23.77 | $24.09 | $23.46 | $24.09 | +1.65% | 38,327 |
| Jul 6, 2020 | $23.08 | $23.70 | $23.08 | $23.70 | +2.16% | 34,123 |
| Jun 29, 2020 | $23.12 | $23.30 | $22.77 | $23.20 | +0.33% | 27,567 |
| Jun 22, 2020 | $23.24 | $23.59 | $23.00 | $23.12 | -1.14% | 86,034 |
| Jun 15, 2020 | $22.54 | $23.44 | $22.10 | $23.39 | +2.68% | 65,053 |
| Jun 8, 2020 | $23.70 | $23.92 | $22.75 | $22.78 | -3.54% | 61,927 |
| Jun 1, 2020 | $22.99 | $23.85 | $22.91 | $23.62 | +2.76% | 96,818 |
| May 26, 2020 | $22.50 | $22.98 | $22.14 | $22.98 | +2.82% | 66,353 |
| May 18, 2020 | $21.55 | $22.42 | $21.55 | $22.35 | +2.52% | 62,748 |
| May 11, 2020 | $22.15 | $22.46 | $21.03 | $21.80 | -0.68% | 87,641 |
| May 4, 2020 | $21.28 | $21.98 | $21.16 | $21.95 | +4.13% | 152,298 |
| Apr 27, 2020 | $21.18 | $21.64 | $20.99 | $21.08 | -0.80% | 114,150 |
| Apr 20, 2020 | $21.40 | $21.43 | $20.61 | $21.25 | -0.70% | 58,035 |
| Apr 13, 2020 | $21.28 | $21.50 | $20.34 | $21.40 | +2.05% | 101,952 |
| Apr 6, 2020 | $19.24 | $21.45 | $19.24 | $20.97 | +7.26% | 128,417 |
| Mar 30, 2020 | $20.27 | $20.68 | $19.00 | $19.55 | -3.73% | 81,685 |
| Mar 23, 2020 | $17.64 | $21.32 | $15.57 | $20.31 | +14.99% | 200,616 |
| Mar 16, 2020 | $21.64 | $21.64 | $16.28 | $17.66 | -20.70% | 208,963 |
| Mar 9, 2020 | $23.48 | $23.82 | $20.10 | $22.27 | -7.71% | 182,290 |
| Mar 2, 2020 | $23.25 | $24.79 | $23.01 | $24.13 | +4.91% | 173,930 |
| Feb 24, 2020 | $24.48 | $24.78 | $22.85 | $23.00 | -6.31% | 143,065 |
| Feb 18, 2020 | $24.76 | $24.92 | $24.55 | $24.55 | -1.29% | 87,016 |
| Feb 10, 2020 | $24.90 | $25.11 | $24.58 | $24.87 | -0.21% | 112,708 |
| Feb 3, 2020 | $25.00 | $25.08 | $24.73 | $24.92 | -0.51% | 85,402 |
| Jan 27, 2020 | $24.14 | $25.18 | $24.05 | $25.05 | +3.56% | 183,075 |
| Jan 21, 2020 | $24.29 | $24.29 | $24.11 | $24.19 | +0.12% | 111,489 |
| Jan 13, 2020 | $23.82 | $24.29 | $23.82 | $24.16 | +1.37% | 152,548 |
| Jan 6, 2020 | $23.49 | $23.94 | $23.46 | $23.83 | +1.25% | 137,618 |
| Dec 30, 2019 | $23.40 | $23.59 | $23.21 | $23.54 | +0.60% | 126,462 |
| Dec 23, 2019 | $23.43 | $23.53 | $23.35 | $23.40 | -0.13% | 68,627 |
| Dec 16, 2019 | $23.31 | $23.53 | $23.29 | $23.43 | +0.47% | 140,032 |
| Dec 9, 2019 | $23.35 | $23.37 | $23.15 | $23.32 | +0.45% | 110,460 |
| Dec 2, 2019 | $23.20 | $23.40 | $23.04 | $23.21 | +0.32% | 121,756 |
| Nov 25, 2019 | $23.08 | $23.31 | $23.08 | $23.14 | +0.39% | 76,673 |
| Nov 18, 2019 | $23.08 | $23.14 | $23.00 | $23.05 | +0.09% | 89,428 |
| Nov 11, 2019 | $23.17 | $23.28 | $22.88 | $23.03 | -0.60% | 115,025 |
| Nov 4, 2019 | $23.02 | $23.17 | $22.93 | $23.17 | +0.61% | 193,876 |
| Oct 28, 2019 | $23.11 | $23.25 | $22.94 | $23.03 | -0.48% | 349,672 |
| Oct 21, 2019 | $22.93 | $23.22 | $22.76 | $23.14 | +1.18% | 161,782 |
| Oct 14, 2019 | $22.50 | $23.04 | $22.50 | $22.87 | +1.29% | 87,880 |
| Oct 7, 2019 | $22.69 | $22.73 | $22.42 | $22.58 | -0.53% | 91,634 |
| Sep 30, 2019 | $23.30 | $23.47 | $22.27 | $22.70 | -2.41% | 555,448 |
| Sep 23, 2019 | $23.76 | $23.89 | $23.25 | $23.26 | -2.18% | 72,122 |
| Sep 16, 2019 | $23.50 | $23.81 | $23.35 | $23.78 | +1.96% | 52,991 |
| Sep 9, 2019 | $23.25 | $23.65 | $23.25 | $23.32 | +0.04% | 79,838 |
| Sep 3, 2019 | $23.27 | $23.32 | $22.94 | $23.31 | +0.17% | 107,531 |
| Aug 26, 2019 | $23.20 | $23.44 | $23.02 | $23.27 | +0.34% | 86,612 |
| Aug 19, 2019 | $23.27 | $23.40 | $22.95 | $23.19 | +0.61% | 48,628 |
| Aug 12, 2019 | $23.22 | $23.39 | $22.89 | $23.05 | -0.95% | 78,157 |
| Aug 5, 2019 | $22.63 | $23.27 | $22.61 | $23.27 | +1.57% | 95,405 |
| Jul 29, 2019 | $22.38 | $23.06 | $22.38 | $22.91 | +2.51% | 106,061 |
| Jul 22, 2019 | $22.22 | $22.37 | $22.17 | $22.35 | +0.45% | 71,385 |
| Jul 15, 2019 | $22.00 | $22.30 | $22.00 | $22.25 | +0.45% | 49,066 |
| Jul 8, 2019 | $22.06 | $22.22 | $21.84 | $22.15 | +0.68% | 31,963 |
| Jul 1, 2019 | $22.04 | $22.24 | $21.88 | $22.00 | +0.69% | 67,956 |
| Jun 24, 2019 | $22.00 | $22.09 | $21.75 | $21.85 | -0.97% | 96,071 |
| Jun 17, 2019 | $21.83 | $22.11 | $21.82 | $22.06 | +1.21% | 65,515 |
| Jun 10, 2019 | $21.94 | $21.97 | $21.78 | $21.80 | -0.14% | 88,792 |
| Jun 3, 2019 | $21.71 | $21.97 | $21.43 | $21.83 | +0.18% | 52,041 |
| May 28, 2019 | $21.98 | $21.98 | $21.75 | $21.79 | -0.86% | 87,889 |
| May 20, 2019 | $21.81 | $22.00 | $21.75 | $21.98 | +0.37% | 58,241 |
| May 13, 2019 | $22.17 | $22.17 | $21.79 | $21.90 | -1.26% | 56,966 |
| May 6, 2019 | $22.06 | $22.18 | $22.01 | $22.18 | +0.13% | 60,624 |
| Apr 29, 2019 | $22.12 | $22.19 | $21.79 | $22.15 | +0.18% | 212,513 |
| Apr 22, 2019 | $21.70 | $22.15 | $21.55 | $22.11 | +1.98% | 155,643 |
| Apr 15, 2019 | $21.22 | $21.70 | $21.21 | $21.68 | +1.59% | 72,153 |
| Apr 8, 2019 | $21.03 | $21.37 | $20.97 | $21.34 | +1.43% | 82,784 |
| Apr 1, 2019 | $20.90 | $21.38 | $20.88 | $21.04 | +0.91% | 175,171 |
| Mar 25, 2019 | $20.59 | $21.18 | $20.44 | $20.85 | +1.21% | 237,233 |
| Mar 18, 2019 | $20.97 | $21.15 | $20.52 | $20.60 | -2.14% | 59,562 |
| Mar 11, 2019 | $20.99 | $21.17 | $20.88 | $21.05 | +0.05% | 98,050 |
| Mar 4, 2019 | $21.19 | $21.43 | $20.73 | $21.04 | -0.75% | 86,539 |
| Feb 25, 2019 | $20.85 | $21.85 | $20.85 | $21.20 | +1.68% | 287,942 |
| Feb 19, 2019 | $20.71 | $20.95 | $20.71 | $20.85 | +0.68% | 39,784 |
| Feb 11, 2019 | $20.56 | $20.95 | $20.52 | $20.71 | +0.78% | 95,125 |
| Feb 4, 2019 | $21.19 | $21.20 | $20.31 | $20.55 | -2.61% | 115,441 |
| Jan 28, 2019 | $21.17 | $21.49 | $20.92 | $21.10 | -0.71% | 97,814 |
| Jan 22, 2019 | $21.15 | $21.44 | $21.12 | $21.25 | +0.38% | 41,491 |
| Jan 14, 2019 | $21.21 | $21.45 | $21.00 | $21.17 | -0.38% | 56,125 |
| Jan 7, 2019 | $21.27 | $22.23 | $20.88 | $21.25 | +0.28% | 126,741 |
| Dec 31, 2018 | $20.23 | $21.51 | $19.82 | $21.19 | +4.75% | 119,930 |
| Dec 24, 2018 | $18.90 | $20.28 | $18.70 | $20.23 | +7.09% | 148,747 |
| Dec 17, 2018 | $19.70 | $19.70 | $18.77 | $18.89 | -4.45% | 261,454 |
| Dec 10, 2018 | $19.54 | $20.10 | $19.33 | $19.77 | +1.85% | 240,172 |
| Dec 3, 2018 | $20.52 | $20.52 | $19.04 | $19.41 | -4.85% | 381,367 |
| Nov 26, 2018 | $21.89 | $22.24 | $19.89 | $20.40 | -6.93% | 116,646 |
| Nov 19, 2018 | $23.08 | $23.08 | $21.29 | $21.92 | -3.94% | 38,199 |
| Nov 12, 2018 | $23.51 | $23.85 | $22.52 | $22.82 | -2.89% | 40,173 |
| Nov 5, 2018 | $23.54 | $24.23 | $23.27 | $23.50 | -1.49% | 25,180 |
| Oct 29, 2018 | $23.48 | $24.21 | $23.26 | $23.85 | +2.44% | 13,826 |
| Oct 22, 2018 | $24.10 | $24.10 | $23.29 | $23.29 | -2.89% | 29,800 |
| Oct 15, 2018 | $23.45 | $24.24 | $23.27 | $23.98 | +0.33% | 30,944 |
| Oct 8, 2018 | $24.36 | $24.58 | $22.96 | $23.90 | -1.77% | 38,337 |
| Oct 1, 2018 | $24.45 | $24.79 | $23.45 | $24.33 | -0.69% | 78,705 |
| Sep 24, 2018 | $24.50 | $24.83 | $24.40 | $24.50 | -0.01% | 71,778 |
| Sep 17, 2018 | $24.73 | $24.83 | $24.40 | $24.50 | -0.80% | 36,128 |
| Sep 10, 2018 | $24.40 | $24.77 | $24.40 | $24.70 | +1.02% | 38,466 |
| Sep 4, 2018 | $24.82 | $24.82 | $24.26 | $24.45 | -1.53% | 41,254 |
| Aug 27, 2018 | $24.58 | $24.85 | $24.39 | $24.83 | +1.22% | 40,914 |
| Aug 20, 2018 | $24.54 | $24.77 | $24.39 | $24.53 | +0.06% | 15,769 |
| Aug 13, 2018 | $24.80 | $24.80 | $24.38 | $24.52 | -0.87% | 48,134 |
| Aug 6, 2018 | $24.43 | $24.75 | $24.43 | $24.73 | -0.24% | 28,786 |
| Jul 30, 2018 | $24.24 | $24.79 | $24.17 | $24.79 | +0.98% | 27,367 |
| Jul 23, 2018 | $24.28 | $24.57 | $24.15 | $24.55 | +0.20% | 49,977 |
| Jul 16, 2018 | $24.16 | $24.91 | $24.01 | $24.50 | +0.95% | 93,948 |
| Jul 9, 2018 | $24.94 | $24.94 | $24.01 | $24.27 | -2.45% | 94,939 |
| Jul 2, 2018 | $24.65 | $24.99 | $24.62 | $24.88 | +0.32% | 70,879 |
| Jun 25, 2018 | $24.42 | $25.08 | $24.41 | $24.80 | +0.98% | 87,388 |
| Jun 18, 2018 | $24.41 | $24.78 | $24.31 | $24.56 | +0.69% | 74,413 |
| Jun 11, 2018 | $24.25 | $24.44 | $24.11 | $24.39 | +0.62% | 48,145 |
| Jun 4, 2018 | $24.32 | $24.33 | $23.95 | $24.24 | -0.25% | 58,933 |
| May 29, 2018 | $23.70 | $24.35 | $23.61 | $24.30 | +2.53% | 64,301 |
| May 21, 2018 | $23.63 | $23.75 | $23.55 | $23.70 | -0.16% | 47,189 |
| May 14, 2018 | $23.51 | $23.75 | $23.36 | $23.74 | -0.00% | 49,281 |
| May 7, 2018 | $23.69 | $24.51 | $23.42 | $23.74 | +0.25% | 73,669 |
| Apr 30, 2018 | $23.23 | $23.74 | $23.22 | $23.68 | +1.46% | 60,096 |
| Apr 23, 2018 | $23.47 | $23.62 | $23.11 | $23.34 | -1.73% | 46,086 |
| Apr 16, 2018 | $23.42 | $23.75 | $23.22 | $23.75 | +1.19% | 46,643 |
| Apr 9, 2018 | $23.78 | $23.87 | $23.31 | $23.47 | -0.38% | 51,928 |
| Apr 2, 2018 | $23.90 | $23.93 | $23.36 | $23.56 | -1.46% | 48,860 |
| Mar 26, 2018 | $23.65 | $23.99 | $23.46 | $23.91 | +1.31% | 50,659 |
| Mar 19, 2018 | $23.44 | $23.78 | $23.27 | $23.60 | +0.68% | 115,133 |
| Mar 12, 2018 | $23.15 | $23.70 | $23.15 | $23.44 | +1.17% | 108,624 |
| Mar 5, 2018 | $23.19 | $23.55 | $23.00 | $23.17 | -0.47% | 178,327 |
| Feb 26, 2018 | $23.15 | $23.35 | $23.10 | $23.28 | +0.65% | 55,676 |
| Feb 20, 2018 | $23.23 | $23.60 | $23.04 | $23.13 | -0.30% | 91,987 |
| Feb 12, 2018 | $23.21 | $23.45 | $23.09 | $23.20 | -0.04% | 98,325 |
| Feb 5, 2018 | $23.14 | $23.60 | $22.64 | $23.21 | +0.47% | 95,997 |
| Jan 29, 2018 | $23.30 | $23.30 | $22.72 | $23.10 | -0.35% | 105,359 |
| Jan 22, 2018 | $23.42 | $23.59 | $23.16 | $23.18 | -0.73% | 97,350 |
| Jan 16, 2018 | $23.25 | $23.58 | $23.14 | $23.35 | +0.43% | 69,410 |
| Jan 8, 2018 | $23.24 | $23.49 | $23.04 | $23.25 | +0.04% | 125,802 |
| Jan 2, 2018 | $23.39 | $23.40 | $23.10 | $23.24 | -0.56% | 71,934 |
| Dec 26, 2017 | $23.50 | $23.59 | $23.18 | $23.37 | -0.42% | 81,566 |
| Dec 18, 2017 | $23.48 | $23.80 | $23.23 | $23.47 | +0.44% | 69,138 |
| Dec 11, 2017 | $23.13 | $23.45 | $23.12 | $23.37 | +1.06% | 105,269 |
| Dec 4, 2017 | $23.08 | $23.26 | $22.90 | $23.12 | +0.52% | 141,157 |
| Nov 27, 2017 | $23.64 | $23.64 | $22.74 | $23.00 | -2.34% | 122,503 |
| Nov 20, 2017 | $23.59 | $23.61 | $23.38 | $23.55 | -0.08% | 26,210 |
| Nov 13, 2017 | $23.61 | $23.76 | $23.22 | $23.57 | +0.04% | 42,735 |
| Nov 6, 2017 | $23.56 | $23.96 | $23.49 | $23.56 | +0.26% | 77,841 |
| Oct 30, 2017 | $23.65 | $23.76 | $23.16 | $23.50 | -0.72% | 96,351 |
| Oct 23, 2017 | $23.98 | $23.98 | $23.54 | $23.67 | -0.46% | 79,542 |
| Oct 16, 2017 | $23.85 | $23.95 | $23.63 | $23.78 | -0.29% | 59,855 |
| Oct 9, 2017 | $23.78 | $23.98 | $23.64 | $23.85 | +0.42% | 38,273 |
| Oct 2, 2017 | $24.05 | $24.11 | $23.59 | $23.75 | -0.75% | 28,563 |
| Sep 25, 2017 | $24.06 | $24.26 | $23.89 | $23.93 | -0.29% | 38,881 |
| Sep 18, 2017 | $23.96 | $24.05 | $23.80 | $24.00 | +0.17% | 70,260 |
| Sep 11, 2017 | $23.95 | $24.14 | $23.91 | $23.96 | 0.00% | 63,093 |
| Sep 5, 2017 | $24.10 | $24.18 | $23.87 | $23.96 | -0.62% | 50,469 |
| Aug 28, 2017 | $23.97 | $24.29 | $23.91 | $24.11 | +0.67% | 103,262 |
| Aug 21, 2017 | $24.06 | $24.19 | $23.90 | $23.95 | -0.46% | 172,758 |
| Aug 14, 2017 | $23.81 | $24.23 | $23.81 | $24.06 | +1.39% | 20,215 |
| Aug 7, 2017 | $24.21 | $24.34 | $23.51 | $23.73 | -2.06% | 60,746 |
| Jul 31, 2017 | $24.45 | $24.53 | $24.20 | $24.23 | -0.94% | 62,658 |
| Jul 24, 2017 | $24.38 | $24.58 | $24.25 | $24.46 | +0.58% | 53,469 |
| Jul 17, 2017 | $24.35 | $24.58 | $24.20 | $24.32 | -0.21% | 59,793 |
| Jul 10, 2017 | $24.25 | $24.51 | $24.15 | $24.37 | -0.04% | 56,013 |
| Jul 3, 2017 | $24.32 | $24.60 | $24.23 | $24.38 | +0.79% | 32,479 |
| Jun 26, 2017 | $24.28 | $24.50 | $24.11 | $24.19 | -0.08% | 45,293 |
| Jun 19, 2017 | $24.34 | $24.44 | $24.12 | $24.21 | +0.04% | 79,243 |
| Jun 12, 2017 | $24.02 | $24.34 | $23.93 | $24.20 | +0.79% | 37,175 |
| Jun 5, 2017 | $24.09 | $24.16 | $23.91 | $24.01 | -0.66% | 27,815 |
| May 30, 2017 | $24.27 | $24.27 | $24.00 | $24.17 | +0.22% | 37,881 |
| May 22, 2017 | $24.18 | $24.43 | $23.91 | $24.12 | -0.26% | 23,173 |
| May 15, 2017 | $24.31 | $24.55 | $24.01 | $24.18 | -1.79% | 48,838 |
| May 8, 2017 | $23.99 | $24.62 | $23.74 | $24.62 | +2.03% | 48,880 |
| May 1, 2017 | $23.83 | $24.26 | $23.76 | $24.13 | +1.22% | 24,349 |
| Apr 24, 2017 | $23.63 | $23.98 | $23.61 | $23.84 | +0.68% | 36,445 |
| Apr 17, 2017 | $23.73 | $23.79 | $23.50 | $23.68 | -0.04% | 59,919 |
| Apr 10, 2017 | $23.71 | $23.80 | $23.60 | $23.69 | -0.21% | 30,898 |
| Apr 3, 2017 | $23.59 | $23.82 | $23.51 | $23.74 | +0.21% | 36,312 |
| Mar 27, 2017 | $23.30 | $23.72 | $23.08 | $23.69 | +1.67% | 43,445 |
| Mar 20, 2017 | $23.50 | $23.61 | $23.16 | $23.30 | -0.82% | 58,928 |
| Mar 13, 2017 | $23.06 | $23.58 | $23.02 | $23.49 | +0.79% | 35,166 |
| Mar 6, 2017 | $23.51 | $23.90 | $23.13 | $23.31 | -2.01% | 41,616 |
| Feb 27, 2017 | $23.63 | $24.00 | $23.53 | $23.79 | +0.62% | 41,869 |
| Feb 21, 2017 | $23.50 | $23.69 | $23.40 | $23.64 | +0.77% | 43,658 |
| Feb 13, 2017 | $23.75 | $24.20 | $23.07 | $23.46 | -1.88% | 46,222 |
| Feb 6, 2017 | $22.87 | $24.72 | $22.87 | $23.91 | +2.75% | 61,686 |
| Jan 30, 2017 | $22.57 | $23.27 | $22.57 | $23.27 | +3.10% | 55,573 |
| Jan 23, 2017 | $22.50 | $22.82 | $22.49 | $22.57 | +1.21% | 69,753 |
| Jan 17, 2017 | $23.32 | $23.73 | $22.30 | $22.30 | -4.37% | 107,428 |
| Jan 9, 2017 | $23.90 | $24.19 | $23.04 | $23.32 | -3.64% | 67,525 |
| Jan 3, 2017 | $23.94 | $27.19 | $23.16 | $24.20 | +1.80% | 193,734 |
| Dec 27, 2016 | $22.77 | $23.96 | $22.43 | $23.77 | +5.10% | 67,580 |
| Dec 19, 2016 | $22.50 | $22.86 | $22.21 | $22.62 | +0.98% | 42,099 |
| Dec 12, 2016 | $22.88 | $22.93 | $22.02 | $22.40 | -1.80% | 53,446 |
| Dec 5, 2016 | $22.27 | $23.40 | $22.27 | $22.81 | +2.89% | 38,380 |
| Nov 28, 2016 | $22.65 | $22.65 | $22.00 | $22.17 | -1.38% | 67,614 |
| Nov 21, 2016 | $22.40 | $22.54 | $22.04 | $22.48 | – | 25,057 |
Seasonality
BML.PJ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.8% | -0.8% | -0.4% | 0.4% | 1.2% | 0.4% | 2.0% | 0.4% | -0.2% | -1.0% | -0.5% | 0.5% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 9 |
| 2026 | 5.4% | -3.7% | -4.3% | 5.2% | 2.1% | -0.4% | -2.9% | 2.4% | 0.5% | -2.4% | -0.7% | |
| 2025 | -0.1% | 3.9% | -0.2% | -3.8% | -0.8% | -1.5% | -1.2% | 1.2% | -1.5% | 1.0% | -4.6% | -0.1% |
| 2024 | 0.2% | 3.8% | 0.4% | -1.4% | 4.6% | -0.4% | 1.2% | 0.5% | 6.9% | -0.8% | 1.2% | -5.0% |
| 2023 | 13.8% | -2.0% | 4.3% | -1.3% | -4.4% | 0.5% | 6.0% | -0.1% | -0.0% | -0.9% | 6.8% | 0.6% |
| 2022 | -3.9% | -8.3% | -3.0% | -2.7% | -3.6% | 1.0% | 5.4% | -6.5% | -4.9% | 0.3% | 5.7% | -3.1% |
| 2021 | -1.4% | -3.6% | 7.8% | 0.0% | -0.9% | 1.3% | 0.8% | -0.3% | 1.2% | -1.0% | -3.0% | 4.2% |
| 2020 | 7.4% | -7.2% | -10.5% | 4.5% | 8.1% | 0.2% | 6.6% | 1.9% | -0.1% | 0.5% | -0.0% | 3.3% |
| 2019 | 1.3% | 2.9% | -2.3% | 4.7% | 0.9% | 0.3% | 3.9% | 3.7% | -2.2% | 0.8% | 2.0% | 0.8% |
| 2018 | -0.7% | 0.8% | 3.3% | -2.1% | 4.3% | 2.7% | -1.4% | 2.6% | -1.3% | -5.0% | -11.4% | 1.7% |
| 2017 | -4.5% | 5.4% | 0.1% | 0.6% | 2.2% | 0.3% | 1.4% | -1.1% | -0.3% | -2.5% | -0.8% | 2.1% |
See a number that looks wrong?