Bank of America Corp (BML.PL) stock
BML.PLNYSENational 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.PJ, MER.PK
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 12/304% below fair value
$18.73−0.00 (-0.03%)
Close on Nov 2, 2026Market cap $346.63BP/E 11.8Yield 2.18%
Price history
Bank of America share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$18.74
-0.03% on the day
52-week range
$18.17 – $20.45
-8.4% from the high
Change over 52 weeks
-8.1%
From $20.39 on Oct 31, 2025
Average volume
36,085
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $18.74 | $18.88 | $18.71 | $18.74 | -0.03% | 19,932 |
| Oct 26, 2026 | $19.15 | $19.29 | $18.73 | $18.74 | -2.40% | 99,850 |
| Oct 19, 2026 | $19.34 | $19.54 | $19.16 | $19.20 | -1.74% | 103,846 |
| Oct 12, 2026 | $19.71 | $19.80 | $19.38 | $19.54 | -1.21% | 109,077 |
| Oct 5, 2026 | $19.90 | $19.93 | $19.56 | $19.78 | -1.00% | 86,486 |
| Sep 28, 2026 | $19.80 | $20.35 | $19.61 | $19.98 | +0.81% | 628,596 |
| Sep 21, 2026 | $19.51 | $19.86 | $19.48 | $19.82 | +1.23% | 180,807 |
| Sep 14, 2026 | $19.24 | $19.78 | $19.12 | $19.58 | +1.40% | 117,241 |
| Sep 8, 2026 | $19.05 | $19.48 | $19.05 | $19.31 | -0.57% | 45,136 |
| Aug 31, 2026 | $19.03 | $19.65 | $19.01 | $19.42 | +2.05% | 227,177 |
| Aug 24, 2026 | $19.12 | $19.12 | $18.95 | $19.03 | -0.10% | 243,316 |
| Aug 17, 2026 | $18.93 | $19.15 | $18.81 | $19.05 | +0.45% | 158,299 |
| Aug 10, 2026 | $18.87 | $19.10 | $18.83 | $18.96 | +0.16% | 135,429 |
| Aug 3, 2026 | $18.67 | $19.00 | $18.62 | $18.93 | +0.45% | 172,343 |
| Jul 27, 2026 | $19.21 | $19.35 | $18.77 | $18.85 | -2.23% | 128,314 |
| Jul 20, 2026 | $19.28 | $19.40 | $19.12 | $19.28 | -0.62% | 82,736 |
| Jul 13, 2026 | $19.23 | $19.40 | $19.16 | $19.40 | +0.62% | 74,551 |
| Jul 6, 2026 | $19.31 | $19.57 | $19.17 | $19.28 | +0.36% | 99,232 |
| Jun 29, 2026 | $19.25 | $19.31 | $19.00 | $19.21 | -0.05% | 492,023 |
| Jun 22, 2026 | $19.50 | $19.50 | $18.79 | $19.22 | -1.49% | 237,547 |
| Jun 15, 2026 | $19.42 | $19.51 | $19.33 | $19.51 | +0.46% | 43,647 |
| Jun 8, 2026 | $19.49 | $19.56 | $18.17 | $19.42 | -0.66% | 68,943 |
| Jun 1, 2026 | $19.60 | $19.67 | $19.32 | $19.55 | -0.26% | 66,420 |
| May 26, 2026 | $19.64 | $19.80 | $19.54 | $19.60 | -0.20% | 60,402 |
| May 18, 2026 | $19.65 | $19.84 | $19.57 | $19.64 | -0.05% | 71,750 |
| May 11, 2026 | $19.43 | $19.78 | $19.39 | $19.65 | -0.51% | 51,260 |
| May 4, 2026 | $19.38 | $19.78 | $19.38 | $19.75 | +1.44% | 81,497 |
| Apr 27, 2026 | $19.58 | $19.69 | $19.28 | $19.47 | -0.56% | 73,879 |
| Apr 20, 2026 | $19.64 | $19.79 | $19.55 | $19.58 | -0.51% | 54,917 |
| Apr 13, 2026 | $19.56 | $19.93 | $19.56 | $19.68 | 0.00% | 54,375 |
| Apr 6, 2026 | $19.54 | $19.76 | $19.52 | $19.68 | +0.61% | 55,748 |
| Mar 30, 2026 | $19.30 | $19.62 | $19.07 | $19.56 | +1.24% | 159,868 |
| Mar 23, 2026 | $19.55 | $19.70 | $19.26 | $19.32 | -0.51% | 92,213 |
| Mar 16, 2026 | $19.41 | $19.58 | $19.26 | $19.42 | +0.05% | 203,107 |
| Mar 9, 2026 | $19.45 | $19.71 | $19.41 | $19.41 | -1.17% | 132,260 |
| Mar 2, 2026 | $19.68 | $19.78 | $19.39 | $19.64 | -0.51% | 89,638 |
| Feb 23, 2026 | $19.85 | $19.90 | $19.58 | $19.74 | -0.80% | 129,371 |
| Feb 17, 2026 | $19.95 | $20.05 | $19.76 | $19.90 | -0.80% | 116,824 |
| Feb 9, 2026 | $19.50 | $20.06 | $19.50 | $20.06 | +2.40% | 110,375 |
| Feb 2, 2026 | $19.78 | $19.82 | $19.39 | $19.59 | -1.06% | 89,728 |
| Jan 26, 2026 | $19.78 | $20.22 | $19.62 | $19.80 | 0.00% | 136,897 |
| Jan 20, 2026 | $19.84 | $19.89 | $19.70 | $19.80 | -0.50% | 77,494 |
| Jan 12, 2026 | $19.65 | $19.94 | $19.56 | $19.90 | +0.81% | 192,646 |
| Jan 5, 2026 | $19.37 | $19.84 | $19.36 | $19.74 | +1.91% | 123,728 |
| Dec 29, 2025 | $19.22 | $19.44 | $19.22 | $19.37 | +0.47% | 180,341 |
| Dec 22, 2025 | $19.13 | $19.34 | $19.12 | $19.28 | +0.63% | 294,141 |
| Dec 15, 2025 | $19.09 | $19.26 | $19.01 | $19.16 | +0.21% | 381,212 |
| Dec 8, 2025 | $19.26 | $19.39 | $19.05 | $19.12 | -0.98% | 260,775 |
| Dec 1, 2025 | $19.20 | $19.42 | $19.03 | $19.31 | +0.68% | 303,092 |
| Nov 24, 2025 | $19.08 | $19.29 | $18.79 | $19.18 | +0.52% | 215,867 |
| Nov 17, 2025 | $19.64 | $19.68 | $18.84 | $19.08 | -3.20% | 320,017 |
| Nov 10, 2025 | $20.27 | $20.27 | $19.54 | $19.71 | -2.33% | 213,926 |
| Nov 3, 2025 | $20.21 | $20.34 | $19.90 | $20.18 | -1.03% | 198,201 |
| Oct 27, 2025 | $20.71 | $20.83 | $20.24 | $20.39 | -1.59% | 113,016 |
| Oct 20, 2025 | $20.57 | $20.76 | $20.51 | $20.72 | +1.32% | 126,808 |
| Oct 13, 2025 | $20.43 | $20.65 | $20.22 | $20.45 | +0.05% | 118,313 |
| Oct 6, 2025 | $20.72 | $20.73 | $19.63 | $20.44 | -1.26% | 142,373 |
| Sep 29, 2025 | $20.71 | $20.80 | $20.56 | $20.70 | -0.05% | 250,724 |
| Sep 22, 2025 | $20.68 | $21.07 | $20.62 | $20.71 | -0.19% | 74,363 |
| Sep 15, 2025 | $20.66 | $20.80 | $20.62 | $20.75 | +0.05% | 130,327 |
| Sep 8, 2025 | $20.66 | $20.99 | $20.66 | $20.74 | +0.05% | 145,175 |
| Sep 2, 2025 | $20.65 | $20.85 | $20.62 | $20.73 | +0.39% | 91,662 |
| Aug 25, 2025 | $20.80 | $20.95 | $20.59 | $20.65 | -1.29% | 87,029 |
| Aug 18, 2025 | $20.64 | $20.99 | $20.56 | $20.92 | +1.31% | 110,836 |
| Aug 11, 2025 | $20.65 | $20.76 | $20.57 | $20.65 | +0.05% | 90,402 |
| Aug 4, 2025 | $20.62 | $20.86 | $20.57 | $20.64 | +0.24% | 100,987 |
| Jul 28, 2025 | $20.77 | $21.01 | $20.40 | $20.59 | -0.72% | 109,172 |
| Jul 21, 2025 | $20.85 | $20.90 | $20.66 | $20.74 | -0.10% | 281,850 |
| Jul 14, 2025 | $20.90 | $20.94 | $20.42 | $20.76 | -0.81% | 85,597 |
| Jul 7, 2025 | $20.48 | $21.07 | $20.35 | $20.93 | +1.75% | 213,345 |
| Jun 30, 2025 | $20.49 | $20.68 | $20.21 | $20.57 | +0.69% | 344,483 |
| Jun 23, 2025 | $20.06 | $20.56 | $20.06 | $20.43 | +1.54% | 157,479 |
| Jun 16, 2025 | $20.50 | $20.75 | $20.03 | $20.12 | -1.85% | 358,897 |
| Jun 9, 2025 | $20.64 | $20.89 | $20.50 | $20.50 | -0.73% | 155,326 |
| Jun 2, 2025 | $20.41 | $20.74 | $20.35 | $20.65 | +1.18% | 224,597 |
| May 27, 2025 | $20.84 | $20.98 | $20.37 | $20.41 | -1.40% | 385,210 |
| May 19, 2025 | $21.02 | $21.13 | $20.64 | $20.70 | -1.76% | 105,697 |
| May 12, 2025 | $21.54 | $21.57 | $19.80 | $21.07 | -1.77% | 127,224 |
| May 5, 2025 | $21.59 | $21.77 | $21.32 | $21.45 | -1.02% | 69,272 |
| Apr 28, 2025 | $21.67 | $22.18 | $21.55 | $21.67 | -1.50% | 64,734 |
| Apr 21, 2025 | $21.51 | $22.02 | $21.21 | $22.00 | +1.62% | 51,965 |
| Apr 14, 2025 | $21.26 | $21.71 | $21.14 | $21.65 | +2.66% | 48,467 |
| Apr 7, 2025 | $21.20 | $21.76 | $21.01 | $21.09 | -2.59% | 142,356 |
| Mar 31, 2025 | $22.45 | $22.71 | $21.06 | $21.65 | -3.56% | 252,690 |
| Mar 24, 2025 | $22.94 | $23.01 | $22.45 | $22.45 | -1.97% | 123,928 |
| Mar 17, 2025 | $22.85 | $23.06 | $22.75 | $22.90 | +0.75% | 115,470 |
| Mar 10, 2025 | $22.95 | $23.08 | $22.68 | $22.73 | -1.52% | 86,254 |
| Mar 3, 2025 | $23.33 | $23.42 | $23.01 | $23.08 | -0.65% | 74,364 |
| Feb 24, 2025 | $23.73 | $23.73 | $23.17 | $23.23 | -1.59% | 301,740 |
| Feb 18, 2025 | $23.27 | $23.65 | $23.18 | $23.61 | +0.75% | 58,743 |
| Feb 10, 2025 | $23.22 | $23.43 | $22.82 | $23.43 | +1.08% | 69,885 |
| Feb 3, 2025 | $22.97 | $23.40 | $22.94 | $23.18 | +0.83% | 103,605 |
| Jan 27, 2025 | $24.23 | $24.30 | $22.96 | $22.99 | -5.12% | 283,290 |
| Jan 21, 2025 | $24.00 | $24.33 | $23.70 | $24.23 | +1.68% | 144,615 |
| Jan 13, 2025 | $23.63 | $24.17 | $23.61 | $23.83 | +0.46% | 52,481 |
| Jan 6, 2025 | $23.75 | $24.03 | $23.56 | $23.72 | -0.38% | 52,824 |
| Dec 30, 2024 | $23.48 | $23.94 | $23.41 | $23.81 | +1.54% | 79,799 |
| Dec 23, 2024 | $23.82 | $23.92 | $23.41 | $23.45 | -1.68% | 143,497 |
| Dec 16, 2024 | $23.99 | $24.07 | $23.74 | $23.85 | -0.54% | 187,627 |
| Dec 9, 2024 | $24.42 | $24.43 | $23.97 | $23.98 | -1.56% | 71,442 |
| Dec 2, 2024 | $24.39 | $24.51 | $24.28 | $24.36 | -0.16% | 81,563 |
| Nov 25, 2024 | $24.29 | $24.46 | $24.05 | $24.40 | +0.74% | 59,262 |
| Nov 18, 2024 | $24.14 | $24.33 | $23.97 | $24.22 | +0.08% | 137,390 |
| Nov 11, 2024 | $24.51 | $24.75 | $24.06 | $24.20 | -1.43% | 91,085 |
| Nov 4, 2024 | $24.22 | $24.63 | $24.19 | $24.55 | +1.82% | 92,117 |
| Oct 28, 2024 | $24.21 | $24.63 | $24.02 | $24.11 | -0.81% | 96,445 |
| Oct 21, 2024 | $24.17 | $24.32 | $23.97 | $24.31 | +0.15% | 75,294 |
| Oct 14, 2024 | $24.05 | $24.46 | $24.05 | $24.27 | +0.64% | 45,892 |
| Oct 7, 2024 | $23.94 | $24.23 | $23.83 | $24.12 | +0.31% | 114,565 |
| Sep 30, 2024 | $24.39 | $24.77 | $23.96 | $24.04 | -1.68% | 653,083 |
| Sep 23, 2024 | $24.27 | $24.65 | $24.27 | $24.45 | +0.74% | 345,873 |
| Sep 16, 2024 | $24.00 | $24.51 | $23.85 | $24.27 | +0.87% | 238,874 |
| Sep 9, 2024 | $23.44 | $24.09 | $23.30 | $24.06 | +2.69% | 175,983 |
| Sep 3, 2024 | $22.52 | $23.44 | $22.50 | $23.43 | +3.67% | 160,814 |
| Aug 26, 2024 | $22.63 | $22.81 | $22.47 | $22.60 | +0.09% | 106,615 |
| Aug 19, 2024 | $22.27 | $22.79 | $22.27 | $22.58 | +1.14% | 114,179 |
| Aug 12, 2024 | $21.92 | $22.37 | $21.92 | $22.33 | +1.66% | 87,463 |
| Aug 5, 2024 | $22.16 | $22.16 | $21.65 | $21.96 | -1.39% | 128,846 |
| Jul 29, 2024 | $22.37 | $22.53 | $22.13 | $22.27 | -0.36% | 94,023 |
| Jul 22, 2024 | $22.60 | $22.60 | $22.20 | $22.35 | -0.80% | 71,751 |
| Jul 15, 2024 | $22.74 | $22.82 | $22.41 | $22.53 | -1.27% | 98,365 |
| Jul 8, 2024 | $22.53 | $22.99 | $22.43 | $22.82 | +1.29% | 90,749 |
| Jul 1, 2024 | $22.25 | $22.63 | $22.21 | $22.53 | +1.49% | 102,293 |
| Jun 24, 2024 | $22.41 | $22.63 | $21.93 | $22.20 | -1.46% | 922,827 |
| Jun 17, 2024 | $22.16 | $22.59 | $22.11 | $22.53 | +1.72% | 347,356 |
| Jun 10, 2024 | $22.08 | $22.17 | $21.89 | $22.15 | +0.32% | 102,428 |
| Jun 3, 2024 | $22.44 | $22.48 | $21.94 | $22.08 | -1.25% | 102,132 |
| May 28, 2024 | $22.65 | $22.65 | $22.36 | $22.36 | -0.36% | 41,572 |
| May 20, 2024 | $22.47 | $22.68 | $22.25 | $22.44 | -0.31% | 65,918 |
| May 13, 2024 | $22.23 | $22.53 | $22.16 | $22.51 | +1.26% | 43,976 |
| May 6, 2024 | $21.90 | $22.27 | $21.85 | $22.23 | +1.14% | 66,159 |
| Apr 29, 2024 | $22.26 | $22.42 | $21.64 | $21.98 | -0.86% | 115,061 |
| Apr 22, 2024 | $22.08 | $22.36 | $22.01 | $22.17 | +0.64% | 66,857 |
| Apr 15, 2024 | $22.18 | $22.18 | $21.63 | $22.03 | -0.90% | 81,342 |
| Apr 8, 2024 | $22.65 | $22.68 | $22.20 | $22.23 | -1.72% | 94,010 |
| Apr 1, 2024 | $22.18 | $22.70 | $21.97 | $22.62 | +2.63% | 53,198 |
| Mar 25, 2024 | $22.33 | $22.36 | $22.04 | $22.04 | -1.96% | 72,753 |
| Mar 18, 2024 | $22.12 | $22.67 | $22.12 | $22.48 | +1.35% | 66,653 |
| Mar 11, 2024 | $22.09 | $22.30 | $22.05 | $22.18 | -0.09% | 50,394 |
| Mar 4, 2024 | $22.04 | $22.22 | $21.85 | $22.20 | +0.91% | 76,007 |
| Feb 26, 2024 | $22.06 | $22.10 | $21.88 | $22.00 | -0.50% | 66,517 |
| Feb 20, 2024 | $21.96 | $22.13 | $21.71 | $22.11 | +1.38% | 71,873 |
| Feb 12, 2024 | $22.15 | $22.45 | $21.81 | $21.81 | -1.98% | 77,994 |
| Feb 5, 2024 | $21.82 | $22.30 | $21.80 | $22.25 | +1.41% | 57,660 |
| Jan 29, 2024 | $21.94 | $22.16 | $21.67 | $21.94 | +0.09% | 115,754 |
| Jan 22, 2024 | $22.06 | $22.21 | $21.72 | $21.92 | -0.27% | 179,856 |
| Jan 16, 2024 | $21.88 | $22.05 | $21.70 | $21.98 | +0.18% | 51,317 |
| Jan 8, 2024 | $21.95 | $22.15 | $21.75 | $21.94 | +0.46% | 106,112 |
| Jan 2, 2024 | $21.55 | $21.95 | $21.50 | $21.84 | +1.35% | 68,280 |
| Dec 26, 2023 | $21.50 | $21.77 | $21.50 | $21.55 | +0.00% | 93,703 |
| Dec 18, 2023 | $21.30 | $21.67 | $21.20 | $21.55 | +1.22% | 84,988 |
| Dec 11, 2023 | $21.44 | $21.71 | $21.03 | $21.29 | 0.00% | 99,157 |
| Dec 4, 2023 | $21.21 | $21.47 | $20.92 | $21.29 | +0.33% | 72,763 |
| Nov 27, 2023 | $20.84 | $21.29 | $20.65 | $21.22 | +1.82% | 170,974 |
| Nov 20, 2023 | $20.68 | $20.91 | $20.55 | $20.84 | +0.58% | 59,121 |
| Nov 13, 2023 | $20.48 | $20.87 | $20.48 | $20.72 | +0.19% | 109,456 |
| Nov 6, 2023 | $20.82 | $20.88 | $20.45 | $20.68 | -0.72% | 43,065 |
| Oct 30, 2023 | $20.50 | $20.88 | $20.15 | $20.83 | +1.76% | 160,118 |
| Oct 23, 2023 | $20.59 | $20.82 | $20.43 | $20.47 | -0.29% | 75,148 |
| Oct 16, 2023 | $20.65 | $20.85 | $20.53 | $20.53 | -1.11% | 57,817 |
| Oct 9, 2023 | $20.55 | $20.95 | $20.52 | $20.76 | +0.73% | 47,406 |
| Oct 2, 2023 | $20.76 | $21.10 | $20.44 | $20.61 | -0.72% | 84,091 |
| Sep 25, 2023 | $20.89 | $21.08 | $20.66 | $20.76 | -0.72% | 127,879 |
| Sep 18, 2023 | $20.78 | $21.02 | $20.66 | $20.91 | +0.63% | 78,847 |
| Sep 11, 2023 | $20.58 | $21.00 | $20.48 | $20.78 | +1.46% | 79,016 |
| Sep 5, 2023 | $20.65 | $20.77 | $20.36 | $20.48 | -0.87% | 36,329 |
| Aug 28, 2023 | $20.54 | $20.96 | $20.53 | $20.66 | +0.63% | 96,544 |
| Aug 21, 2023 | $20.50 | $20.81 | $20.28 | $20.53 | +0.15% | 62,997 |
| Aug 14, 2023 | $20.75 | $20.75 | $20.26 | $20.50 | -0.44% | 61,785 |
| Aug 7, 2023 | $20.62 | $20.83 | $20.55 | $20.59 | -0.24% | 85,638 |
| Jul 31, 2023 | $20.81 | $21.12 | $20.38 | $20.64 | -2.41% | 137,409 |
| Jul 24, 2023 | $20.53 | $21.29 | $20.52 | $21.15 | +2.57% | 101,880 |
| Jul 17, 2023 | $20.30 | $20.67 | $20.30 | $20.62 | +1.60% | 105,308 |
| Jul 10, 2023 | $19.98 | $20.46 | $19.83 | $20.30 | +1.73% | 94,013 |
| Jul 3, 2023 | $19.94 | $20.30 | $19.68 | $19.95 | -0.55% | 68,925 |
| Jun 26, 2023 | $20.03 | $20.24 | $19.65 | $20.06 | +0.45% | 167,942 |
| Jun 20, 2023 | $19.84 | $20.11 | $19.80 | $19.97 | -0.30% | 53,982 |
| Jun 12, 2023 | $19.83 | $20.08 | $19.62 | $20.03 | +1.01% | 55,927 |
| Jun 5, 2023 | $19.92 | $20.02 | $19.59 | $19.83 | -0.05% | 59,523 |
| May 30, 2023 | $19.48 | $19.94 | $19.40 | $19.84 | +1.48% | 89,738 |
| May 22, 2023 | $20.13 | $20.29 | $19.31 | $19.55 | -2.01% | 150,832 |
| May 15, 2023 | $20.41 | $20.41 | $19.90 | $19.95 | -1.48% | 92,685 |
| May 8, 2023 | $20.39 | $20.40 | $19.73 | $20.25 | +1.76% | 48,389 |
| May 1, 2023 | $20.36 | $20.58 | $19.41 | $19.90 | -2.93% | 104,127 |
| Apr 24, 2023 | $20.83 | $20.97 | $20.38 | $20.50 | -1.11% | 117,064 |
| Apr 17, 2023 | $20.71 | $21.00 | $20.69 | $20.73 | +0.19% | 85,495 |
| Apr 10, 2023 | $20.55 | $20.97 | $20.50 | $20.69 | +0.68% | 89,151 |
| Apr 3, 2023 | $20.40 | $20.75 | $20.40 | $20.55 | +0.83% | 73,056 |
| Mar 27, 2023 | $19.85 | $20.58 | $19.68 | $20.38 | +2.73% | 118,382 |
| Mar 20, 2023 | $19.53 | $20.02 | $19.22 | $19.84 | +0.42% | 74,173 |
| Mar 13, 2023 | $20.30 | $20.59 | $19.07 | $19.76 | -3.30% | 100,266 |
| Mar 6, 2023 | $21.01 | $21.16 | $20.40 | $20.43 | -3.27% | 105,972 |
| Feb 27, 2023 | $20.70 | $21.12 | $20.46 | $21.12 | +2.03% | 188,284 |
| Feb 21, 2023 | $20.68 | $20.95 | $20.30 | $20.70 | -0.14% | 158,562 |
| Feb 13, 2023 | $20.78 | $21.17 | $20.55 | $20.73 | -0.34% | 128,601 |
| Feb 6, 2023 | $21.18 | $21.49 | $20.53 | $20.80 | -1.54% | 216,429 |
| Jan 30, 2023 | $21.20 | $21.71 | $21.07 | $21.13 | -1.10% | 158,857 |
| Jan 23, 2023 | $21.18 | $21.64 | $21.06 | $21.36 | +0.14% | 102,958 |
| Jan 17, 2023 | $20.20 | $21.37 | $20.17 | $21.33 | +4.56% | 145,870 |
| Jan 9, 2023 | $19.64 | $20.45 | $19.48 | $20.40 | +4.19% | 145,167 |
| Jan 3, 2023 | $18.90 | $19.60 | $18.90 | $19.58 | +3.71% | 43,227 |
| Dec 27, 2022 | $18.95 | $19.18 | $18.75 | $18.88 | -0.27% | 242,372 |
| Dec 19, 2022 | $19.51 | $19.56 | $18.80 | $18.93 | -3.38% | 104,177 |
| Dec 12, 2022 | $19.73 | $20.41 | $19.49 | $19.60 | -1.04% | 135,357 |
| Dec 5, 2022 | $20.10 | $20.36 | $19.61 | $19.80 | -1.49% | 118,804 |
| Nov 28, 2022 | $19.54 | $20.49 | $19.22 | $20.10 | +1.93% | 201,772 |
| Nov 21, 2022 | $19.63 | $19.88 | $19.48 | $19.72 | +1.23% | 42,292 |
| Nov 14, 2022 | $19.81 | $20.05 | $19.35 | $19.48 | -1.37% | 160,753 |
| Nov 7, 2022 | $18.58 | $19.87 | $18.18 | $19.75 | +7.81% | 259,909 |
| Oct 31, 2022 | $18.86 | $19.18 | $18.29 | $18.32 | -3.58% | 135,165 |
| Oct 24, 2022 | $18.64 | $19.23 | $18.64 | $19.00 | +1.60% | 89,747 |
| Oct 17, 2022 | $19.28 | $19.67 | $18.62 | $18.70 | -2.81% | 113,491 |
| Oct 10, 2022 | $19.30 | $19.44 | $18.76 | $19.24 | -0.31% | 67,441 |
| Oct 3, 2022 | $19.70 | $19.97 | $19.24 | $19.30 | -1.83% | 66,082 |
| Sep 26, 2022 | $19.67 | $20.05 | $19.38 | $19.66 | -0.86% | 146,938 |
| Sep 19, 2022 | $20.30 | $20.67 | $19.64 | $19.83 | -2.94% | 132,525 |
| Sep 12, 2022 | $20.38 | $20.77 | $20.18 | $20.43 | +0.76% | 150,802 |
| Sep 6, 2022 | $19.96 | $20.40 | $19.80 | $20.28 | +2.09% | 72,027 |
| Aug 29, 2022 | $20.30 | $20.30 | $19.60 | $19.86 | -2.15% | 93,631 |
| Aug 22, 2022 | $21.41 | $21.41 | $19.70 | $20.30 | -4.98% | 151,365 |
| Aug 15, 2022 | $22.21 | $22.57 | $21.29 | $21.36 | -3.65% | 58,179 |
| Aug 8, 2022 | $22.74 | $22.76 | $22.10 | $22.17 | -2.46% | 67,744 |
| Aug 1, 2022 | $21.02 | $23.14 | $21.02 | $22.73 | +7.93% | 117,116 |
| Jul 25, 2022 | $20.81 | $21.25 | $20.74 | $21.06 | +1.64% | 108,401 |
| Jul 18, 2022 | $20.71 | $21.10 | $20.57 | $20.72 | +1.27% | 92,076 |
| Jul 11, 2022 | $20.42 | $20.75 | $19.92 | $20.46 | +0.39% | 78,310 |
| Jul 5, 2022 | $20.32 | $20.75 | $20.10 | $20.38 | +1.50% | 58,280 |
| Jun 27, 2022 | $19.65 | $20.18 | $19.37 | $20.08 | +2.23% | 103,091 |
| Jun 21, 2022 | $19.09 | $19.69 | $18.98 | $19.64 | +3.37% | 95,962 |
| Jun 13, 2022 | $19.31 | $19.56 | $18.45 | $19.00 | -2.03% | 152,950 |
| Jun 6, 2022 | $20.38 | $20.38 | $19.35 | $19.39 | -4.23% | 137,965 |
| May 31, 2022 | $20.80 | $21.00 | $19.86 | $20.25 | -2.60% | 85,606 |
| May 23, 2022 | $20.00 | $21.01 | $19.04 | $20.79 | +5.27% | 158,741 |
| May 16, 2022 | $20.18 | $20.56 | $19.65 | $19.75 | -1.25% | 162,534 |
| May 9, 2022 | $19.99 | $20.47 | $19.79 | $20.00 | -0.70% | 119,335 |
| May 2, 2022 | $20.82 | $20.83 | $19.99 | $20.14 | -3.96% | 131,155 |
| Apr 25, 2022 | $20.71 | $21.18 | $20.49 | $20.97 | +0.67% | 145,427 |
| Apr 18, 2022 | $20.76 | $21.09 | $20.60 | $20.83 | -0.95% | 185,045 |
| Apr 11, 2022 | $20.94 | $21.07 | $20.41 | $21.03 | -0.22% | 142,772 |
| Apr 4, 2022 | $21.60 | $21.86 | $20.92 | $21.08 | -2.43% | 171,556 |
| Mar 28, 2022 | $21.27 | $22.00 | $21.27 | $21.60 | +1.01% | 91,517 |
| Mar 21, 2022 | $22.13 | $22.13 | $21.25 | $21.39 | -3.37% | 142,698 |
| Mar 14, 2022 | $21.60 | $22.15 | $21.17 | $22.13 | +1.56% | 143,585 |
| Mar 7, 2022 | $22.06 | $22.06 | $21.54 | $21.79 | -1.40% | 200,889 |
| Feb 28, 2022 | $22.57 | $22.88 | $22.07 | $22.10 | -2.86% | 188,473 |
| Feb 22, 2022 | $22.88 | $22.91 | $21.89 | $22.75 | -0.09% | 77,705 |
| Feb 14, 2022 | $22.15 | $22.77 | $21.74 | $22.77 | +2.02% | 151,779 |
| Feb 7, 2022 | $23.49 | $23.68 | $22.15 | $22.32 | -5.06% | 210,579 |
| Jan 31, 2022 | $23.85 | $24.20 | $23.49 | $23.51 | -1.84% | 131,802 |
| Jan 24, 2022 | $25.13 | $25.14 | $23.77 | $23.95 | -4.73% | 164,233 |
| Jan 18, 2022 | $25.20 | $25.29 | $25.10 | $25.14 | -0.24% | 89,879 |
| Jan 10, 2022 | $24.95 | $25.33 | $24.80 | $25.20 | +0.80% | 142,380 |
| Jan 3, 2022 | $25.22 | $25.35 | $24.81 | $25.00 | -1.42% | 88,525 |
| Dec 27, 2021 | $25.18 | $25.36 | $25.10 | $25.36 | +0.80% | 46,906 |
| Dec 20, 2021 | $25.00 | $25.26 | $24.93 | $25.16 | +1.29% | 60,410 |
| Dec 13, 2021 | $24.79 | $25.01 | $24.60 | $24.84 | +0.20% | 111,073 |
| Dec 6, 2021 | $24.63 | $24.90 | $24.60 | $24.79 | +0.80% | 91,369 |
| Nov 29, 2021 | $24.92 | $25.12 | $24.45 | $24.59 | -1.24% | 246,801 |
| Nov 22, 2021 | $25.19 | $25.19 | $24.84 | $24.90 | -0.68% | 63,571 |
| Nov 15, 2021 | $25.30 | $25.45 | $25.07 | $25.07 | -1.10% | 66,151 |
| Nov 8, 2021 | $25.66 | $25.79 | $25.25 | $25.35 | -1.97% | 71,876 |
| Nov 1, 2021 | $25.41 | $25.88 | $25.40 | $25.86 | +1.53% | 81,037 |
| Oct 25, 2021 | $25.49 | $25.91 | $25.39 | $25.47 | -0.08% | 125,608 |
| Oct 18, 2021 | $25.42 | $25.58 | $25.23 | $25.49 | -0.39% | 94,403 |
| Oct 11, 2021 | $25.11 | $25.60 | $25.11 | $25.59 | +1.47% | 81,158 |
| Oct 4, 2021 | $25.30 | $25.37 | $25.02 | $25.22 | -0.32% | 79,519 |
| Sep 27, 2021 | $25.36 | $25.43 | $25.11 | $25.30 | -0.04% | 88,035 |
| Sep 20, 2021 | $25.45 | $25.61 | $25.26 | $25.31 | -0.75% | 115,430 |
| Sep 13, 2021 | $25.31 | $25.51 | $25.31 | $25.50 | +0.43% | 40,079 |
| Sep 7, 2021 | $25.40 | $25.49 | $25.33 | $25.39 | -0.59% | 37,268 |
| Aug 30, 2021 | $25.38 | $25.55 | $25.34 | $25.54 | +0.63% | 57,409 |
| Aug 23, 2021 | $25.71 | $25.71 | $25.31 | $25.38 | -0.82% | 65,388 |
| Aug 16, 2021 | $25.63 | $25.71 | $25.47 | $25.59 | -0.16% | 46,570 |
| Aug 9, 2021 | $25.47 | $25.66 | $25.27 | $25.63 | +0.51% | 61,483 |
| Aug 2, 2021 | $25.53 | $25.62 | $25.37 | $25.50 | -0.20% | 68,511 |
| Jul 26, 2021 | $25.45 | $25.60 | $25.28 | $25.55 | +0.20% | 63,884 |
| Jul 19, 2021 | $25.70 | $25.70 | $25.45 | $25.50 | -1.09% | 119,030 |
| Jul 12, 2021 | $25.76 | $25.90 | $25.68 | $25.78 | -0.01% | 62,469 |
| Jul 6, 2021 | $25.59 | $25.93 | $25.58 | $25.78 | +0.79% | 78,599 |
| Jun 28, 2021 | $25.44 | $25.75 | $25.36 | $25.58 | +0.63% | 104,878 |
| Jun 21, 2021 | $25.39 | $25.48 | $25.36 | $25.42 | +0.24% | 63,024 |
| Jun 14, 2021 | $25.37 | $25.40 | $25.27 | $25.36 | -0.04% | 38,160 |
| Jun 7, 2021 | $25.21 | $25.39 | $25.21 | $25.37 | +0.32% | 53,622 |
| Jun 1, 2021 | $25.28 | $25.33 | $25.10 | $25.29 | 0.00% | 64,653 |
| May 24, 2021 | $25.18 | $25.29 | $25.10 | $25.29 | -0.16% | 48,089 |
| May 17, 2021 | $25.10 | $25.35 | $25.00 | $25.33 | +0.72% | 68,650 |
| May 10, 2021 | $25.35 | $25.40 | $25.05 | $25.15 | -1.06% | 92,316 |
| May 3, 2021 | $25.53 | $25.53 | $25.18 | $25.42 | -0.39% | 96,727 |
| Apr 26, 2021 | $25.42 | $25.57 | $25.18 | $25.52 | +0.59% | 203,854 |
| Apr 19, 2021 | $25.30 | $25.43 | $25.15 | $25.37 | -0.24% | 65,305 |
| Apr 12, 2021 | $25.25 | $25.44 | $25.23 | $25.43 | +0.36% | 90,374 |
| Apr 5, 2021 | $25.08 | $25.46 | $25.08 | $25.34 | +0.76% | 86,708 |
| Mar 29, 2021 | $24.98 | $25.20 | $24.88 | $25.15 | +0.52% | 98,548 |
| Mar 22, 2021 | $24.74 | $25.17 | $24.74 | $25.02 | +0.68% | 142,893 |
| Mar 15, 2021 | $24.74 | $24.98 | $24.65 | $24.85 | +0.77% | 253,962 |
| Mar 8, 2021 | $24.60 | $24.79 | $24.50 | $24.66 | +0.61% | 149,758 |
| Mar 1, 2021 | $24.29 | $24.69 | $24.06 | $24.51 | +1.11% | 177,793 |
| Feb 22, 2021 | $24.88 | $24.93 | $24.00 | $24.24 | -2.30% | 360,671 |
| Feb 16, 2021 | $24.79 | $25.00 | $24.70 | $24.81 | -0.16% | 173,552 |
| Feb 8, 2021 | $24.98 | $25.00 | $24.76 | $24.85 | -0.29% | 132,774 |
| Feb 1, 2021 | $24.80 | $25.00 | $24.79 | $24.92 | +0.49% | 287,191 |
| Jan 25, 2021 | $24.95 | $25.12 | $24.71 | $24.80 | -0.60% | 276,600 |
| Jan 19, 2021 | $25.01 | $25.10 | $24.82 | $24.95 | -0.12% | 225,144 |
| Jan 11, 2021 | $24.98 | $25.10 | $24.50 | $24.98 | +0.14% | 200,516 |
| Jan 4, 2021 | $25.09 | $25.09 | $24.78 | $24.94 | -0.18% | 373,368 |
| Dec 28, 2020 | $24.95 | $25.10 | $24.90 | $24.99 | +0.56% | 207,349 |
| Dec 21, 2020 | $25.03 | $25.10 | $24.77 | $24.85 | -0.80% | 213,554 |
| Dec 14, 2020 | $24.97 | $25.07 | $24.95 | $25.05 | +0.40% | 135,469 |
| Dec 7, 2020 | $24.93 | $24.99 | $24.85 | $24.95 | +0.08% | 119,259 |
| Nov 30, 2020 | $24.85 | $24.93 | $24.57 | $24.93 | +0.44% | 226,556 |
| Nov 23, 2020 | $24.93 | $24.93 | $24.80 | $24.82 | 0.00% | 92,723 |
| Nov 16, 2020 | $24.74 | $25.03 | $24.71 | $24.82 | +0.08% | 205,226 |
| Nov 9, 2020 | $24.97 | $25.00 | $24.60 | $24.80 | +0.20% | 124,711 |
| Nov 2, 2020 | $24.65 | $24.99 | $24.60 | $24.75 | +0.57% | 85,755 |
| Oct 26, 2020 | $24.90 | $24.99 | $24.25 | $24.61 | -1.52% | 132,311 |
| Oct 19, 2020 | $24.92 | $25.06 | $24.77 | $24.99 | +0.73% | 168,860 |
| Oct 12, 2020 | $24.99 | $25.10 | $24.72 | $24.81 | -1.02% | 121,344 |
| Oct 5, 2020 | $24.95 | $25.19 | $24.89 | $25.07 | +0.22% | 165,808 |
| Sep 28, 2020 | $24.85 | $25.18 | $24.79 | $25.01 | +0.64% | 197,358 |
| Sep 21, 2020 | $24.30 | $24.90 | $24.14 | $24.85 | +1.70% | 274,689 |
| Sep 14, 2020 | $24.55 | $24.68 | $24.37 | $24.44 | -0.59% | 160,687 |
| Sep 8, 2020 | $24.30 | $24.78 | $24.25 | $24.58 | +0.82% | 135,039 |
| Aug 31, 2020 | $24.30 | $24.69 | $24.24 | $24.38 | +0.54% | 142,720 |
| Aug 24, 2020 | $24.37 | $24.46 | $24.12 | $24.25 | -0.49% | 200,662 |
| Aug 17, 2020 | $24.11 | $24.49 | $24.04 | $24.37 | +1.20% | 128,643 |
| Aug 10, 2020 | $23.95 | $24.25 | $23.80 | $24.08 | +0.42% | 217,575 |
| Aug 3, 2020 | $23.37 | $24.04 | $23.35 | $23.98 | +2.39% | 192,410 |
| Jul 27, 2020 | $23.46 | $23.67 | $23.20 | $23.42 | -0.04% | 165,779 |
| Jul 20, 2020 | $23.10 | $23.45 | $23.10 | $23.43 | +1.65% | 156,778 |
| Jul 13, 2020 | $22.50 | $23.06 | $22.28 | $23.05 | +2.31% | 101,582 |
| Jul 6, 2020 | $22.04 | $22.53 | $21.99 | $22.53 | +2.22% | 108,565 |
| Jun 29, 2020 | $21.94 | $22.07 | $21.65 | $22.04 | +0.32% | 96,088 |
| Jun 22, 2020 | $22.01 | $22.28 | $21.91 | $21.97 | -0.86% | 137,501 |
| Jun 15, 2020 | $21.60 | $22.34 | $21.60 | $22.16 | +1.51% | 136,549 |
| Jun 8, 2020 | $22.91 | $22.97 | $21.83 | $21.83 | -4.42% | 152,495 |
| Jun 1, 2020 | $21.97 | $23.00 | $21.84 | $22.84 | +4.96% | 111,323 |
| May 26, 2020 | $21.48 | $21.96 | $21.31 | $21.76 | +2.06% | 124,936 |
| May 18, 2020 | $21.10 | $21.49 | $20.92 | $21.32 | +2.01% | 223,546 |
| May 11, 2020 | $21.00 | $21.53 | $20.58 | $20.90 | -0.52% | 264,439 |
| May 4, 2020 | $20.67 | $21.15 | $20.51 | $21.01 | +1.30% | 205,789 |
| Apr 27, 2020 | $21.20 | $21.44 | $20.72 | $20.74 | -2.19% | 267,427 |
| Apr 20, 2020 | $20.79 | $21.40 | $20.62 | $21.20 | -0.40% | 140,767 |
| Apr 13, 2020 | $21.31 | $21.59 | $19.70 | $21.29 | +2.31% | 236,139 |
| Apr 6, 2020 | $19.00 | $21.00 | $18.95 | $20.81 | +10.07% | 176,846 |
| Mar 30, 2020 | $20.13 | $20.50 | $18.50 | $18.91 | -6.68% | 129,523 |
| Mar 23, 2020 | $17.81 | $21.12 | $15.95 | $20.26 | +15.77% | 281,164 |
| Mar 16, 2020 | $20.16 | $20.59 | $16.10 | $17.50 | -17.26% | 404,648 |
| Mar 9, 2020 | $23.19 | $23.76 | $19.96 | $21.15 | -12.42% | 278,149 |
| Mar 2, 2020 | $23.50 | $24.78 | $23.31 | $24.15 | +4.05% | 150,612 |
| Feb 24, 2020 | $24.49 | $24.69 | $23.04 | $23.21 | -5.61% | 267,866 |
| Feb 18, 2020 | $24.82 | $24.90 | $24.52 | $24.59 | -1.15% | 105,450 |
| Feb 10, 2020 | $24.75 | $24.96 | $24.66 | $24.88 | +0.33% | 88,272 |
| Feb 3, 2020 | $24.62 | $24.81 | $24.45 | $24.79 | +0.25% | 156,909 |
| Jan 27, 2020 | $24.27 | $24.78 | $24.21 | $24.73 | +1.63% | 236,423 |
| Jan 21, 2020 | $24.30 | $24.45 | $24.16 | $24.33 | +0.06% | 124,856 |
| Jan 13, 2020 | $24.43 | $24.70 | $24.26 | $24.32 | -0.69% | 103,705 |
| Jan 6, 2020 | $24.39 | $24.58 | $24.26 | $24.49 | +0.57% | 143,045 |
| Dec 30, 2019 | $24.32 | $24.46 | $24.02 | $24.35 | +0.05% | 113,570 |
| Dec 23, 2019 | $24.40 | $24.83 | $24.28 | $24.34 | -0.73% | 89,960 |
| Dec 16, 2019 | $24.02 | $24.52 | $23.89 | $24.52 | +2.07% | 116,468 |
| Dec 9, 2019 | $23.46 | $24.03 | $23.46 | $24.02 | +2.08% | 125,104 |
| Dec 2, 2019 | $23.41 | $23.67 | $23.08 | $23.53 | +0.51% | 116,312 |
| Nov 25, 2019 | $23.29 | $23.50 | $23.29 | $23.41 | +0.13% | 67,427 |
| Nov 18, 2019 | $23.12 | $23.68 | $23.11 | $23.38 | +0.69% | 187,471 |
| Nov 11, 2019 | $23.32 | $23.32 | $23.02 | $23.22 | +0.35% | 160,821 |
| Nov 4, 2019 | $22.83 | $23.17 | $22.83 | $23.14 | +1.22% | 196,577 |
| Oct 28, 2019 | $23.35 | $23.59 | $22.81 | $22.86 | -2.24% | 485,744 |
| Oct 21, 2019 | $22.86 | $23.45 | $22.81 | $23.38 | +2.38% | 244,508 |
| Oct 14, 2019 | $22.56 | $22.88 | $22.56 | $22.84 | +1.11% | 337,829 |
| Oct 7, 2019 | $22.42 | $22.60 | $22.33 | $22.59 | +0.71% | 179,986 |
| Sep 30, 2019 | $22.78 | $22.78 | $22.11 | $22.43 | -1.49% | 741,599 |
| Sep 23, 2019 | $23.16 | $23.16 | $22.69 | $22.77 | -1.21% | 241,370 |
| Sep 16, 2019 | $22.93 | $23.19 | $22.59 | $23.05 | +0.74% | 145,977 |
| Sep 9, 2019 | $22.61 | $23.07 | $22.49 | $22.88 | +1.37% | 427,881 |
| Sep 3, 2019 | $22.37 | $22.66 | $22.15 | $22.57 | +0.71% | 239,129 |
| Aug 26, 2019 | $22.16 | $22.41 | $22.15 | $22.41 | +0.95% | 328,783 |
| Aug 19, 2019 | $22.08 | $22.35 | $22.00 | $22.20 | +0.54% | 164,075 |
| Aug 12, 2019 | $21.76 | $22.17 | $21.76 | $22.08 | +0.82% | 245,048 |
| Aug 5, 2019 | $21.55 | $21.90 | $21.55 | $21.90 | +0.41% | 191,406 |
| Jul 29, 2019 | $22.01 | $22.12 | $21.72 | $21.81 | -0.64% | 277,614 |
| Jul 22, 2019 | $21.82 | $21.98 | $21.75 | $21.95 | +0.87% | 188,249 |
| Jul 15, 2019 | $21.82 | $21.93 | $21.71 | $21.76 | -0.18% | 149,042 |
| Jul 8, 2019 | $21.64 | $21.85 | $21.60 | $21.80 | +0.93% | 103,223 |
| Jul 1, 2019 | $21.54 | $21.74 | $21.50 | $21.60 | +0.47% | 90,741 |
| Jun 24, 2019 | $21.69 | $21.81 | $21.50 | $21.50 | -0.92% | 144,281 |
| Jun 17, 2019 | $21.63 | $21.83 | $21.59 | $21.70 | +0.65% | 150,191 |
| Jun 10, 2019 | $21.56 | $21.86 | $21.53 | $21.56 | +0.05% | 103,163 |
| Jun 3, 2019 | $21.58 | $21.68 | $21.34 | $21.55 | -0.69% | 62,061 |
| May 28, 2019 | $21.95 | $21.97 | $21.63 | $21.70 | -0.91% | 93,777 |
| May 20, 2019 | $21.78 | $21.95 | $21.68 | $21.90 | +0.64% | 93,370 |
| May 13, 2019 | $21.69 | $21.90 | $21.65 | $21.76 | -0.46% | 112,575 |
| May 6, 2019 | $22.17 | $22.21 | $21.60 | $21.86 | -0.86% | 77,684 |
| Apr 29, 2019 | $22.48 | $22.65 | $21.75 | $22.05 | -2.65% | 185,259 |
| Apr 22, 2019 | $21.58 | $22.92 | $21.58 | $22.65 | +3.99% | 121,325 |
| Apr 15, 2019 | $21.50 | $21.81 | $21.32 | $21.78 | +1.30% | 57,267 |
| Apr 8, 2019 | $21.27 | $21.50 | $21.07 | $21.50 | +1.46% | 87,425 |
| Apr 1, 2019 | $21.01 | $21.40 | $20.88 | $21.19 | +0.90% | 147,297 |
| Mar 25, 2019 | $20.68 | $21.52 | $20.45 | $21.00 | +1.84% | 218,021 |
| Mar 18, 2019 | $21.00 | $21.09 | $20.52 | $20.62 | -1.72% | 52,892 |
| Mar 11, 2019 | $21.01 | $21.17 | $20.90 | $20.98 | -0.71% | 66,495 |
| Mar 4, 2019 | $21.22 | $21.49 | $20.80 | $21.13 | -1.22% | 101,021 |
| Feb 25, 2019 | $20.75 | $22.35 | $20.68 | $21.39 | +3.13% | 241,444 |
| Feb 19, 2019 | $20.46 | $20.78 | $20.46 | $20.74 | +0.65% | 85,205 |
| Feb 11, 2019 | $20.44 | $20.73 | $20.27 | $20.61 | +1.76% | 131,768 |
| Feb 4, 2019 | $20.90 | $20.91 | $20.10 | $20.25 | -3.16% | 150,977 |
| Jan 28, 2019 | $21.38 | $21.38 | $20.54 | $20.91 | -2.38% | 157,628 |
| Jan 22, 2019 | $21.16 | $21.49 | $20.83 | $21.42 | +1.09% | 72,066 |
| Jan 14, 2019 | $20.70 | $21.19 | $20.55 | $21.19 | +1.29% | 190,001 |
| Jan 7, 2019 | $21.25 | $21.47 | $20.77 | $20.92 | -1.55% | 177,610 |
| Dec 31, 2018 | $19.94 | $21.31 | $19.66 | $21.25 | +6.84% | 203,942 |
| Dec 24, 2018 | $18.96 | $19.90 | $18.61 | $19.89 | +3.65% | 201,087 |
| Dec 17, 2018 | $19.47 | $19.85 | $18.72 | $19.19 | -1.39% | 295,351 |
| Dec 10, 2018 | $19.73 | $20.14 | $19.29 | $19.46 | -0.97% | 274,585 |
| Dec 3, 2018 | $19.71 | $19.85 | $18.60 | $19.65 | +0.10% | 410,299 |
| Nov 26, 2018 | $20.77 | $21.00 | $19.48 | $19.63 | -5.31% | 261,115 |
| Nov 19, 2018 | $21.25 | $21.58 | $20.43 | $20.73 | -3.82% | 99,087 |
| Nov 12, 2018 | $22.26 | $22.30 | $21.42 | $21.55 | -3.17% | 71,424 |
| Nov 5, 2018 | $22.56 | $22.68 | $22.21 | $22.26 | -0.98% | 72,958 |
| Oct 29, 2018 | $23.45 | $23.71 | $22.41 | $22.48 | -4.05% | 82,885 |
| Oct 22, 2018 | $23.45 | $23.85 | $23.41 | $23.43 | -1.35% | 42,340 |
| Oct 15, 2018 | $23.80 | $23.91 | $23.32 | $23.75 | +0.42% | 78,605 |
| Oct 8, 2018 | $23.93 | $24.10 | $23.47 | $23.65 | -1.05% | 99,421 |
| Oct 1, 2018 | $24.39 | $24.40 | $23.80 | $23.90 | -2.25% | 241,321 |
| Sep 24, 2018 | $23.71 | $24.48 | $23.70 | $24.45 | +2.84% | 73,824 |
| Sep 17, 2018 | $23.99 | $24.12 | $23.70 | $23.77 | -1.35% | 78,910 |
| Sep 10, 2018 | $24.23 | $24.29 | $23.92 | $24.10 | -1.03% | 55,858 |
| Sep 4, 2018 | $24.02 | $24.98 | $24.02 | $24.35 | +1.04% | 91,597 |
| Aug 27, 2018 | $23.81 | $24.39 | $23.66 | $24.10 | +1.86% | 99,082 |
| Aug 20, 2018 | $23.91 | $23.97 | $23.66 | $23.66 | -1.00% | 99,041 |
| Aug 13, 2018 | $23.92 | $23.94 | $23.66 | $23.90 | +0.25% | 55,415 |
| Aug 6, 2018 | $23.77 | $23.91 | $23.66 | $23.84 | +0.34% | 64,114 |
| Jul 30, 2018 | $24.11 | $24.19 | $23.72 | $23.76 | -1.00% | 100,816 |
| Jul 23, 2018 | $24.21 | $24.40 | $23.71 | $24.00 | -1.19% | 65,320 |
| Jul 16, 2018 | $24.11 | $24.47 | $23.93 | $24.29 | +0.08% | 170,562 |
| Jul 9, 2018 | $23.87 | $24.36 | $23.66 | $24.27 | +1.89% | 212,957 |
| Jul 2, 2018 | $23.74 | $23.99 | $23.66 | $23.82 | +0.34% | 116,434 |
| Jun 25, 2018 | $23.61 | $23.74 | $23.40 | $23.74 | +0.68% | 85,401 |
| Jun 18, 2018 | $23.45 | $23.70 | $23.39 | $23.58 | +0.39% | 84,833 |
| Jun 11, 2018 | $23.09 | $23.49 | $23.05 | $23.49 | +1.51% | 208,001 |
| Jun 4, 2018 | $23.12 | $23.47 | $23.06 | $23.14 | -0.13% | 81,322 |
| May 29, 2018 | $23.02 | $23.17 | $22.84 | $23.17 | +0.35% | 79,808 |
| May 21, 2018 | $23.12 | $23.18 | $22.87 | $23.09 | +0.04% | 78,281 |
| May 14, 2018 | $22.84 | $23.15 | $22.62 | $23.08 | +1.21% | 132,665 |
| May 7, 2018 | $22.76 | $22.90 | $22.68 | $22.80 | +0.28% | 105,104 |
| Apr 30, 2018 | $22.83 | $22.85 | $22.60 | $22.74 | -1.09% | 83,498 |
| Apr 23, 2018 | $23.25 | $23.25 | $22.83 | $22.99 | -1.12% | 98,888 |
| Apr 16, 2018 | $23.13 | $23.25 | $22.96 | $23.25 | +0.87% | 67,730 |
| Apr 9, 2018 | $23.26 | $23.27 | $23.02 | $23.05 | -0.90% | 91,468 |
| Apr 2, 2018 | $23.60 | $23.60 | $23.13 | $23.26 | -0.98% | 54,881 |
| Mar 26, 2018 | $23.50 | $23.63 | $23.34 | $23.49 | -0.04% | 64,479 |
| Mar 19, 2018 | $23.39 | $23.50 | $23.15 | $23.50 | +0.51% | 93,979 |
| Mar 12, 2018 | $23.27 | $23.57 | $23.25 | $23.38 | +0.17% | 384,048 |
| Mar 5, 2018 | $23.35 | $23.49 | $23.17 | $23.34 | -0.43% | 81,360 |
| Feb 26, 2018 | $23.43 | $23.47 | $23.27 | $23.44 | +0.13% | 87,922 |
| Feb 20, 2018 | $23.15 | $23.50 | $23.15 | $23.41 | +1.12% | 156,444 |
| Feb 12, 2018 | $22.97 | $23.24 | $22.90 | $23.15 | +0.13% | 105,149 |
| Feb 5, 2018 | $23.23 | $23.35 | $22.86 | $23.12 | -0.52% | 207,402 |
| Jan 29, 2018 | $23.04 | $23.26 | $22.57 | $23.24 | +0.78% | 245,872 |
| Jan 22, 2018 | $23.24 | $23.34 | $23.05 | $23.06 | 0.00% | 140,367 |
| Jan 16, 2018 | $23.07 | $23.51 | $23.05 | $23.06 | -0.35% | 168,369 |
| Jan 8, 2018 | $23.28 | $23.39 | $23.02 | $23.14 | -0.77% | 131,039 |
| Jan 2, 2018 | $23.40 | $23.57 | $23.00 | $23.32 | -0.77% | 80,934 |
| Dec 26, 2017 | $22.99 | $23.70 | $22.89 | $23.50 | +2.44% | 309,087 |
| Dec 18, 2017 | $23.09 | $23.40 | $22.75 | $22.94 | -1.38% | 66,443 |
| Dec 11, 2017 | $23.35 | $23.47 | $22.73 | $23.26 | -0.09% | 109,583 |
| Dec 4, 2017 | $23.04 | $23.52 | $22.98 | $23.28 | +1.00% | 121,507 |
| Nov 27, 2017 | $23.58 | $23.68 | $22.14 | $23.05 | -2.29% | 186,110 |
| Nov 20, 2017 | $23.59 | $23.68 | $23.45 | $23.59 | +0.13% | 53,159 |
| Nov 13, 2017 | $23.67 | $23.73 | $23.37 | $23.56 | -0.04% | 93,924 |
| Nov 6, 2017 | $23.56 | $23.79 | $23.39 | $23.57 | +0.08% | 81,145 |
| Oct 30, 2017 | $23.86 | $23.86 | $23.02 | $23.55 | -0.93% | 248,697 |
| Oct 23, 2017 | $23.67 | $24.05 | $23.56 | $23.77 | -0.04% | 170,212 |
| Oct 16, 2017 | $23.84 | $23.86 | $23.54 | $23.78 | -0.21% | 100,954 |
| Oct 9, 2017 | $23.70 | $23.87 | $23.57 | $23.83 | +0.80% | 166,448 |
| Oct 2, 2017 | $23.61 | $23.79 | $23.40 | $23.64 | +0.17% | 90,357 |
| Sep 25, 2017 | $23.62 | $23.73 | $23.55 | $23.60 | -0.08% | 99,588 |
| Sep 18, 2017 | $23.57 | $23.72 | $23.40 | $23.62 | +0.13% | 93,512 |
| Sep 11, 2017 | $23.76 | $23.86 | $23.54 | $23.59 | -0.97% | 116,840 |
| Sep 5, 2017 | $23.90 | $23.93 | $23.62 | $23.82 | -0.29% | 109,704 |
| Aug 28, 2017 | $23.89 | $24.24 | $23.80 | $23.89 | -0.21% | 304,607 |
| Aug 21, 2017 | $24.11 | $24.20 | $23.80 | $23.94 | -0.17% | 157,854 |
| Aug 14, 2017 | $24.29 | $24.29 | $23.75 | $23.98 | -0.37% | 105,427 |
| Aug 7, 2017 | $24.11 | $24.17 | $23.50 | $24.07 | -0.21% | 69,205 |
| Jul 31, 2017 | $24.37 | $24.37 | $23.85 | $24.12 | -0.82% | 714,885 |
| Jul 24, 2017 | $24.50 | $25.30 | $24.15 | $24.32 | -1.22% | 161,830 |
| Jul 17, 2017 | $24.43 | $24.62 | $24.35 | $24.62 | +0.78% | 103,147 |
| Jul 10, 2017 | $24.05 | $24.48 | $23.91 | $24.43 | +1.54% | 157,238 |
| Jul 3, 2017 | $23.75 | $24.06 | $23.52 | $24.06 | +1.99% | 141,217 |
| Jun 26, 2017 | $23.40 | $23.79 | $23.35 | $23.59 | +0.86% | 133,697 |
| Jun 19, 2017 | $23.18 | $23.46 | $23.14 | $23.39 | +0.60% | 186,598 |
| Jun 12, 2017 | $23.06 | $23.25 | $23.01 | $23.25 | +0.77% | 135,633 |
| Jun 5, 2017 | $23.24 | $23.30 | $23.04 | $23.07 | -0.59% | 173,343 |
| May 30, 2017 | $23.00 | $23.41 | $23.00 | $23.21 | +0.57% | 84,578 |
| May 22, 2017 | $23.32 | $23.34 | $22.98 | $23.08 | -0.52% | 132,483 |
| May 15, 2017 | $23.35 | $23.51 | $23.07 | $23.20 | -1.11% | 75,627 |
| May 8, 2017 | $23.34 | $23.64 | $21.65 | $23.46 | +0.56% | 143,013 |
| May 1, 2017 | $23.18 | $23.36 | $23.15 | $23.33 | +0.63% | 77,659 |
| Apr 24, 2017 | $23.42 | $23.56 | $23.06 | $23.18 | -0.84% | 113,805 |
| Apr 17, 2017 | $23.63 | $23.77 | $23.28 | $23.38 | 0.00% | 147,432 |
| Apr 10, 2017 | $23.46 | $23.73 | $23.28 | $23.38 | -0.55% | 67,713 |
| Apr 3, 2017 | $23.39 | $23.76 | $23.15 | $23.51 | +0.56% | 132,740 |
| Mar 27, 2017 | $23.17 | $23.71 | $23.11 | $23.38 | +0.86% | 75,620 |
| Mar 20, 2017 | $23.33 | $23.50 | $22.86 | $23.18 | -0.13% | 93,096 |
| Mar 13, 2017 | $23.14 | $23.33 | $22.96 | $23.21 | -0.09% | 67,562 |
| Mar 6, 2017 | $22.87 | $23.26 | $22.78 | $23.23 | +1.83% | 69,370 |
| Feb 27, 2017 | $23.20 | $23.33 | $22.78 | $22.81 | -1.69% | 56,471 |
| Feb 21, 2017 | $23.60 | $23.67 | $23.02 | $23.20 | -1.26% | 59,577 |
| Feb 13, 2017 | $23.20 | $23.50 | $22.79 | $23.50 | +1.38% | 76,319 |
| Feb 6, 2017 | $22.90 | $23.19 | $22.77 | $23.18 | +0.52% | 77,035 |
| Jan 30, 2017 | $22.55 | $23.12 | $22.50 | $23.06 | +1.86% | 69,540 |
| Jan 23, 2017 | $22.76 | $24.33 | $22.30 | $22.64 | -0.40% | 56,724 |
| Jan 17, 2017 | $23.23 | $23.54 | $22.53 | $22.73 | -2.36% | 51,898 |
| Jan 9, 2017 | $22.79 | $23.58 | $22.60 | $23.28 | +2.69% | 90,567 |
| Jan 3, 2017 | $22.50 | $22.96 | $22.22 | $22.67 | +0.09% | 75,661 |
| Dec 27, 2016 | $22.61 | $22.80 | $22.21 | $22.65 | -0.66% | 49,600 |
| Dec 19, 2016 | $22.55 | $22.82 | $22.22 | $22.80 | +1.51% | 56,553 |
| Dec 12, 2016 | $22.40 | $22.59 | $22.06 | $22.46 | +0.27% | 78,979 |
| Dec 5, 2016 | $22.09 | $22.84 | $21.77 | $22.40 | +2.47% | 125,398 |
| Nov 28, 2016 | $22.34 | $22.51 | $21.77 | $21.86 | -1.62% | 64,868 |
| Nov 21, 2016 | $22.29 | $22.59 | $21.93 | $22.22 | – | 136,572 |
Seasonality
BML.PL 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% | -0.8% | -2.0% | 1.0% | -0.8% | 0.2% | 3.7% | 0.4% | 1.3% | -0.8% | -1.1% | 0.8% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 10 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 9 |
| 2026 | 4.4% | -0.3% | -1.2% | 0.4% | 1.5% | -2.8% | 0.4% | 2.8% | 4.2% | -7.2% | -0.0% | |
| 2025 | -0.6% | 1.0% | -2.8% | -2.5% | -6.0% | -0.9% | 2.9% | 0.9% | -0.4% | 0.7% | -5.9% | 0.4% |
| 2024 | 2.7% | 1.6% | -0.1% | -0.0% | 3.2% | -0.7% | 1.4% | 2.2% | 7.7% | 0.6% | 1.2% | -3.8% |
| 2023 | 14.9% | -2.2% | -2.4% | 2.2% | -5.3% | 3.3% | 6.8% | -1.9% | 0.6% | -0.5% | 4.8% | 1.5% |
| 2022 | -5.1% | -5.8% | -2.9% | -2.4% | -3.6% | -3.0% | 8.7% | -5.5% | -1.2% | -1.8% | 7.1% | -7.5% |
| 2021 | 0.3% | -2.3% | 3.8% | 2.5% | -0.9% | 1.5% | 0.5% | -0.3% | -0.3% | 1.3% | -3.8% | 3.5% |
| 2020 | 3.8% | -6.1% | -13.2% | 5.9% | 3.2% | 0.4% | 8.4% | 3.9% | 2.5% | -0.3% | -0.0% | 1.6% |
| 2019 | 1.9% | 2.7% | -2.9% | 5.7% | -1.2% | -0.9% | 2.7% | 2.7% | -0.2% | 3.2% | 2.5% | 2.8% |
| 2018 | -0.4% | 0.9% | 0.6% | -2.1% | 0.6% | 3.7% | 1.7% | 0.8% | 1.5% | -5.4% | -14.2% | 6.6% |
| 2017 | 1.0% | 2.3% | 1.0% | 0.2% | 0.4% | 1.3% | 4.0% | -1.7% | -1.0% | 1.0% | -2.6% | 2.4% |