Brookfield Corp (BN) stock
BNNYSEOpeators of Nonresidential BuildingsFiscal year ends December 31Also trades as BAMGF, BAMKF, BKAMF, BKFAF, BKFDF, BKFOF, BKFPF, BKPA, BNH, BNJ, BRCFF, BRFAF, BRFCF, BROXF, BRPSF, BXDIF
$39.28−0.22 (-0.56%)
Close on Oct 30, 2026Market cap $59.34BP/E 80.2Yield –
Price history
Brookfield share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.28
-0.56% on the day
52-week range
$35.61 – $49.57
-20.8% from the high
Change over 52 weeks
-14.2%
From $45.76 on Oct 30, 2025
Average volume
4.53M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $37.97 | $39.61 | $37.74 | $39.28 | +3.45% | 30,934,850 |
| Oct 19, 2026 | $36.74 | $38.39 | $36.26 | $37.97 | +3.69% | 23,630,612 |
| Oct 12, 2026 | $37.13 | $37.41 | $35.61 | $36.62 | -1.27% | 26,796,582 |
| Oct 5, 2026 | $36.88 | $37.41 | $36.21 | $37.09 | +0.46% | 26,511,799 |
| Sep 28, 2026 | $36.72 | $37.27 | $35.69 | $36.92 | +0.14% | 32,755,516 |
| Sep 21, 2026 | $38.25 | $38.50 | $36.23 | $36.87 | -1.71% | 23,594,018 |
| Sep 14, 2026 | $38.00 | $38.10 | $36.67 | $37.51 | -1.86% | 24,582,559 |
| Sep 8, 2026 | $40.50 | $40.50 | $37.85 | $38.22 | -5.18% | 23,018,758 |
| Aug 31, 2026 | $41.20 | $41.38 | $39.59 | $40.31 | -2.47% | 20,181,962 |
| Aug 24, 2026 | $41.71 | $42.30 | $41.08 | $41.33 | -0.86% | 14,074,943 |
| Aug 17, 2026 | $43.50 | $43.75 | $41.37 | $41.69 | -4.93% | 17,917,997 |
| Aug 10, 2026 | $43.82 | $45.62 | $43.31 | $43.85 | -0.52% | 24,857,614 |
| Aug 3, 2026 | $42.85 | $45.09 | $42.83 | $44.08 | +3.64% | 26,205,672 |
| Jul 27, 2026 | $42.12 | $42.86 | $41.23 | $42.53 | +2.06% | 21,728,873 |
| Jul 20, 2026 | $43.50 | $43.69 | $40.93 | $41.67 | -4.49% | 20,808,383 |
| Jul 13, 2026 | $43.74 | $45.08 | $43.13 | $43.63 | -0.23% | 14,551,888 |
| Jul 6, 2026 | $43.64 | $44.31 | $42.49 | $43.73 | +0.69% | 15,600,182 |
| Jun 29, 2026 | $43.31 | $43.60 | $41.90 | $43.43 | +1.31% | 13,199,796 |
| Jun 22, 2026 | $44.16 | $45.00 | $42.51 | $42.87 | -3.53% | 22,225,767 |
| Jun 15, 2026 | $46.26 | $46.50 | $44.24 | $44.44 | -1.70% | 15,604,292 |
| Jun 8, 2026 | $44.73 | $45.71 | $43.84 | $45.21 | +1.37% | 22,769,817 |
| Jun 1, 2026 | $45.28 | $45.96 | $43.57 | $44.60 | -2.17% | 22,332,586 |
| May 26, 2026 | $46.00 | $46.70 | $45.34 | $45.59 | +0.48% | 14,604,952 |
| May 18, 2026 | $45.78 | $46.22 | $44.12 | $45.37 | -0.37% | 21,107,329 |
| May 11, 2026 | $46.84 | $48.60 | $45.09 | $45.54 | -3.27% | 32,159,639 |
| May 4, 2026 | $45.16 | $47.09 | $44.69 | $47.08 | +4.09% | 32,143,509 |
| Apr 27, 2026 | $45.30 | $45.78 | $42.95 | $45.23 | -0.55% | 26,354,662 |
| Apr 20, 2026 | $46.37 | $47.68 | $44.86 | $45.48 | -2.38% | 24,679,840 |
| Apr 13, 2026 | $41.76 | $47.60 | $41.76 | $46.59 | +10.56% | 28,979,003 |
| Apr 6, 2026 | $40.77 | $43.20 | $40.04 | $42.14 | +3.06% | 26,673,730 |
| Mar 30, 2026 | $39.39 | $41.19 | $38.63 | $40.89 | +4.85% | 30,622,398 |
| Mar 23, 2026 | $39.36 | $40.50 | $38.32 | $39.00 | +1.93% | 28,810,152 |
| Mar 16, 2026 | $39.30 | $40.20 | $37.93 | $38.26 | -0.29% | 26,309,543 |
| Mar 9, 2026 | $40.33 | $42.34 | $38.28 | $38.37 | -6.87% | 40,104,684 |
| Mar 2, 2026 | $42.78 | $44.45 | $40.43 | $41.20 | -6.02% | 32,269,645 |
| Feb 23, 2026 | $45.60 | $46.11 | $43.24 | $43.84 | -4.65% | 37,094,261 |
| Feb 17, 2026 | $47.79 | $48.33 | $45.54 | $45.98 | -3.79% | 22,670,203 |
| Feb 9, 2026 | $45.52 | $48.79 | $45.43 | $47.79 | +5.71% | 34,010,959 |
| Feb 2, 2026 | $45.31 | $46.80 | $43.99 | $45.21 | -0.75% | 35,589,513 |
| Jan 26, 2026 | $47.45 | $47.85 | $45.21 | $45.55 | -3.43% | 27,090,521 |
| Jan 20, 2026 | $46.53 | $47.18 | $45.20 | $47.17 | -0.40% | 17,180,255 |
| Jan 12, 2026 | $47.26 | $48.14 | $46.57 | $47.36 | -0.63% | 15,058,787 |
| Jan 5, 2026 | $46.87 | $49.57 | $46.68 | $47.66 | +2.21% | 30,475,746 |
| Dec 29, 2025 | $46.55 | $47.00 | $45.66 | $46.63 | -0.24% | 10,890,240 |
| Dec 22, 2025 | $45.60 | $46.89 | $45.31 | $46.74 | +3.22% | 8,751,221 |
| Dec 15, 2025 | $46.20 | $46.20 | $44.31 | $45.28 | -0.83% | 18,676,349 |
| Dec 8, 2025 | $46.74 | $47.81 | $45.32 | $45.66 | -2.25% | 19,731,231 |
| Dec 1, 2025 | $46.55 | $47.25 | $46.09 | $46.71 | -0.62% | 24,061,412 |
| Nov 24, 2025 | $44.82 | $47.10 | $44.28 | $47.00 | +5.10% | 9,975,603 |
| Nov 17, 2025 | $43.83 | $45.00 | $42.00 | $44.72 | +1.52% | 33,039,825 |
| Nov 10, 2025 | $46.33 | $47.10 | $42.99 | $44.05 | -3.84% | 30,286,623 |
| Nov 3, 2025 | $46.01 | $46.15 | $44.65 | $45.81 | -0.52% | 14,045,158 |
| Oct 27, 2025 | $46.74 | $48.80 | $45.27 | $46.05 | -0.30% | 14,422,999 |
| Oct 20, 2025 | $44.67 | $46.56 | $44.59 | $46.19 | +3.89% | 13,589,709 |
| Oct 13, 2025 | $44.20 | $46.25 | $43.69 | $44.46 | +3.32% | 17,684,185 |
| Oct 6, 2025 | $46.24 | $46.24 | $43.00 | $43.03 | -6.06% | 13,593,861 |
| Sep 29, 2025 | $45.87 | $46.41 | $45.03 | $45.81 | +0.42% | 17,554,244 |
| Sep 22, 2025 | $47.87 | $49.47 | $45.29 | $45.61 | -4.72% | 25,608,071 |
| Sep 15, 2025 | $45.34 | $48.03 | $45.32 | $47.87 | +5.91% | 18,134,942 |
| Sep 8, 2025 | $44.49 | $46.42 | $43.79 | $45.20 | +1.94% | 18,101,096 |
| Sep 2, 2025 | $43.45 | $45.11 | $42.74 | $44.34 | +1.20% | 12,673,861 |
| Aug 25, 2025 | $43.60 | $44.24 | $42.87 | $43.81 | -0.32% | 17,184,914 |
| Aug 18, 2025 | $43.63 | $44.03 | $42.29 | $43.95 | +0.73% | 17,220,577 |
| Aug 11, 2025 | $43.00 | $44.37 | $42.73 | $43.63 | +1.14% | 21,412,302 |
| Aug 4, 2025 | $44.03 | $45.40 | $42.85 | $43.14 | -0.95% | 20,315,940 |
| Jul 28, 2025 | $44.98 | $45.73 | $43.02 | $43.55 | -3.36% | 19,791,859 |
| Jul 21, 2025 | $45.16 | $45.67 | $43.59 | $45.07 | +0.49% | 20,977,334 |
| Jul 14, 2025 | $41.93 | $45.83 | $41.69 | $44.85 | +6.51% | 20,473,074 |
| Jul 7, 2025 | $42.83 | $43.03 | $41.21 | $42.11 | -1.77% | 16,881,824 |
| Jun 30, 2025 | $41.23 | $42.87 | $40.53 | $42.87 | +4.38% | 10,317,590 |
| Jun 23, 2025 | $39.13 | $41.51 | $38.75 | $41.07 | +4.57% | 13,761,297 |
| Jun 16, 2025 | $38.90 | $39.99 | $38.39 | $39.27 | +1.94% | 11,050,070 |
| Jun 9, 2025 | $39.27 | $39.95 | $38.10 | $38.53 | -1.88% | 18,615,542 |
| Jun 2, 2025 | $38.34 | $39.49 | $37.83 | $39.27 | +2.04% | 9,544,065 |
| May 26, 2025 | $56.78 | $57.63 | $37.93 | $38.48 | +1.10% | 10,688,759 |
| May 19, 2025 | $39.20 | $39.73 | $37.54 | $38.06 | -4.45% | 14,229,250 |
| May 12, 2025 | $39.37 | $40.15 | $38.76 | $39.83 | +5.38% | 15,271,799 |
| May 5, 2025 | $36.67 | $38.79 | $35.95 | $37.80 | +2.20% | 19,825,772 |
| Apr 28, 2025 | $35.54 | $37.18 | $34.88 | $36.99 | +4.19% | 12,650,784 |
| Apr 21, 2025 | $32.79 | $35.75 | $31.62 | $35.50 | +7.14% | 20,387,287 |
| Apr 14, 2025 | $32.95 | $33.44 | $32.07 | $33.13 | +2.28% | 17,140,424 |
| Apr 7, 2025 | $29.36 | $34.02 | $29.07 | $32.39 | +5.08% | 49,396,235 |
| Mar 31, 2025 | $34.07 | $36.27 | $30.20 | $30.83 | -10.82% | 34,797,440 |
| Mar 24, 2025 | $36.28 | $37.19 | $34.46 | $34.57 | -3.36% | 20,934,890 |
| Mar 17, 2025 | $33.63 | $36.31 | $33.62 | $35.77 | +6.45% | 22,429,005 |
| Mar 10, 2025 | $33.69 | $34.28 | $32.39 | $33.60 | -3.24% | 31,632,340 |
| Mar 3, 2025 | $38.85 | $39.11 | $33.40 | $34.73 | -10.10% | 33,595,644 |
| Feb 24, 2025 | $39.40 | $39.54 | $37.65 | $38.63 | -1.56% | 18,617,825 |
| Feb 18, 2025 | $40.73 | $40.95 | $38.91 | $39.24 | -3.38% | 13,735,933 |
| Feb 10, 2025 | $40.00 | $41.00 | $38.51 | $40.61 | +2.37% | 16,315,061 |
| Feb 3, 2025 | $39.09 | $40.26 | $38.81 | $39.67 | -2.76% | 13,175,676 |
| Jan 27, 2025 | $40.07 | $41.85 | $39.52 | $40.80 | +0.21% | 13,718,691 |
| Jan 21, 2025 | $38.88 | $40.79 | $38.78 | $40.71 | +4.97% | 14,190,329 |
| Jan 13, 2025 | $36.15 | $39.05 | $35.87 | $38.79 | +5.96% | 18,687,981 |
| Jan 6, 2025 | $39.13 | $39.18 | $36.59 | $36.61 | -5.00% | 19,037,063 |
| Dec 30, 2024 | $37.70 | $38.81 | $37.43 | $38.53 | +1.07% | 11,283,728 |
| Dec 23, 2024 | $37.40 | $38.63 | $37.26 | $38.13 | +1.96% | 5,745,907 |
| Dec 16, 2024 | $38.95 | $39.80 | $36.58 | $37.39 | -4.41% | 20,094,169 |
| Dec 9, 2024 | $40.17 | $40.53 | $38.93 | $39.12 | -1.89% | 14,444,652 |
| Dec 2, 2024 | $40.80 | $41.63 | $39.69 | $39.87 | -2.57% | 15,279,629 |
| Nov 25, 2024 | $39.38 | $41.18 | $39.18 | $40.93 | +5.35% | 14,735,276 |
| Nov 18, 2024 | $37.88 | $39.33 | $36.94 | $38.85 | +2.61% | 14,158,604 |
| Nov 11, 2024 | $38.35 | $40.13 | $37.71 | $37.86 | -0.53% | 12,565,016 |
| Nov 4, 2024 | $35.43 | $38.52 | $35.41 | $38.06 | +7.43% | 13,747,687 |
| Oct 28, 2024 | $36.09 | $36.49 | $35.08 | $35.43 | -0.67% | 11,807,240 |
| Oct 21, 2024 | $37.51 | $37.88 | $35.48 | $35.67 | -5.12% | 9,898,114 |
| Oct 14, 2024 | $35.93 | $37.79 | $35.56 | $37.59 | +5.28% | 9,917,576 |
| Oct 7, 2024 | $35.39 | $36.29 | $34.72 | $35.71 | +0.87% | 8,705,003 |
| Sep 30, 2024 | $35.40 | $35.75 | $34.84 | $35.40 | -0.54% | 10,326,822 |
| Sep 23, 2024 | $34.90 | $36.19 | $34.73 | $35.59 | +2.32% | 16,207,959 |
| Sep 16, 2024 | $33.15 | $34.99 | $33.05 | $34.79 | +5.69% | 14,011,716 |
| Sep 9, 2024 | $31.05 | $33.19 | $30.80 | $32.91 | +7.02% | 20,310,092 |
| Sep 3, 2024 | $33.27 | $33.34 | $30.65 | $30.75 | -8.25% | 21,745,833 |
| Aug 26, 2024 | $32.87 | $33.64 | $32.75 | $33.52 | +2.38% | 16,813,936 |
| Aug 19, 2024 | $31.08 | $32.80 | $30.99 | $32.74 | +5.45% | 10,017,698 |
| Aug 12, 2024 | $30.01 | $31.45 | $29.39 | $31.05 | +3.67% | 11,916,304 |
| Aug 5, 2024 | $28.35 | $30.36 | $28.14 | $29.95 | -0.97% | 22,100,740 |
| Jul 29, 2024 | $31.55 | $32.96 | $30.11 | $30.24 | -4.02% | 35,851,298 |
| Jul 22, 2024 | $31.00 | $31.71 | $30.28 | $31.51 | +2.61% | 47,537,787 |
| Jul 15, 2024 | $30.73 | $31.62 | $30.49 | $30.71 | +0.11% | 18,563,086 |
| Jul 8, 2024 | $28.49 | $30.76 | $28.21 | $30.67 | +8.16% | 15,799,267 |
| Jul 1, 2024 | $27.79 | $28.89 | $27.21 | $28.36 | +2.41% | 7,807,685 |
| Jun 24, 2024 | $27.12 | $28.05 | $27.06 | $27.69 | +2.39% | 74,909,107 |
| Jun 17, 2024 | $27.27 | $27.59 | $26.69 | $27.05 | -0.93% | 32,652,258 |
| Jun 10, 2024 | $27.45 | $28.37 | $26.65 | $27.30 | -1.37% | 33,804,720 |
| Jun 3, 2024 | $29.13 | $29.16 | $27.57 | $27.68 | -4.53% | 15,622,442 |
| May 28, 2024 | $29.97 | $29.97 | $27.97 | $28.99 | -2.88% | 13,305,529 |
| May 20, 2024 | $29.73 | $30.00 | $29.23 | $29.85 | +0.65% | 13,801,770 |
| May 13, 2024 | $29.65 | $30.07 | $29.18 | $29.66 | +0.59% | 18,095,918 |
| May 6, 2024 | $28.57 | $29.67 | $28.48 | $29.49 | +3.75% | 27,563,522 |
| Apr 29, 2024 | $27.36 | $28.61 | $26.52 | $28.42 | +4.08% | 31,845,122 |
| Apr 22, 2024 | $26.14 | $27.32 | $25.93 | $27.31 | +5.05% | 17,511,843 |
| Apr 15, 2024 | $26.37 | $26.63 | $25.45 | $25.99 | -0.79% | 27,371,930 |
| Apr 8, 2024 | $27.09 | $27.42 | $25.96 | $26.20 | -2.53% | 31,645,924 |
| Apr 1, 2024 | $27.89 | $27.92 | $26.53 | $26.88 | -3.70% | 17,041,908 |
| Mar 25, 2024 | $27.96 | $28.10 | $27.27 | $27.91 | +0.22% | 17,842,948 |
| Mar 18, 2024 | $27.35 | $28.78 | $27.03 | $27.85 | +1.90% | 13,047,983 |
| Mar 11, 2024 | $27.57 | $28.36 | $26.96 | $27.33 | -1.61% | 17,644,748 |
| Mar 4, 2024 | $27.55 | $28.43 | $27.32 | $27.78 | +0.31% | 17,067,021 |
| Feb 26, 2024 | $27.43 | $28.17 | $26.93 | $27.69 | +0.70% | 20,343,330 |
| Feb 20, 2024 | $26.67 | $27.69 | $26.51 | $27.50 | +2.23% | 29,550,747 |
| Feb 12, 2024 | $27.23 | $27.73 | $25.95 | $26.90 | -1.20% | 19,459,532 |
| Feb 5, 2024 | $25.87 | $27.27 | $25.48 | $27.23 | +4.26% | 20,523,434 |
| Jan 29, 2024 | $26.98 | $27.49 | $25.52 | $26.11 | -3.57% | 18,270,444 |
| Jan 22, 2024 | $26.60 | $27.45 | $26.60 | $27.08 | +2.06% | 25,693,077 |
| Jan 16, 2024 | $25.66 | $26.55 | $25.19 | $26.53 | +1.58% | 12,316,025 |
| Jan 8, 2024 | $25.69 | $26.71 | $25.60 | $26.12 | +1.71% | 13,373,803 |
| Jan 2, 2024 | $26.37 | $26.47 | $25.18 | $25.68 | -3.99% | 12,099,602 |
| Dec 26, 2023 | $26.67 | $27.37 | $26.51 | $26.75 | +0.17% | 8,974,490 |
| Dec 18, 2023 | $25.89 | $26.93 | $25.51 | $26.70 | +4.05% | 16,284,946 |
| Dec 11, 2023 | $23.92 | $26.71 | $23.77 | $25.66 | +7.18% | 18,989,570 |
| Dec 4, 2023 | $23.81 | $24.23 | $23.63 | $23.94 | -0.69% | 14,225,803 |
| Nov 27, 2023 | $22.67 | $24.13 | $22.48 | $24.11 | +5.36% | 18,804,474 |
| Nov 20, 2023 | $22.49 | $23.11 | $22.41 | $22.88 | +1.33% | 8,897,463 |
| Nov 13, 2023 | $21.25 | $23.15 | $21.01 | $22.58 | +5.65% | 21,233,637 |
| Nov 6, 2023 | $22.15 | $22.35 | $20.96 | $21.37 | -3.55% | 19,120,340 |
| Oct 30, 2023 | $19.37 | $22.48 | $19.23 | $22.16 | +14.03% | 31,399,293 |
| Oct 23, 2023 | $20.33 | $20.86 | $19.29 | $19.43 | -5.08% | 30,604,979 |
| Oct 16, 2023 | $21.61 | $22.17 | $20.35 | $20.47 | -4.54% | 33,744,163 |
| Oct 9, 2023 | $20.14 | $22.29 | $20.14 | $21.45 | +5.30% | 22,426,525 |
| Oct 2, 2023 | $20.71 | $20.75 | $19.62 | $20.37 | -2.30% | 28,522,340 |
| Sep 25, 2023 | $21.86 | $21.94 | $20.75 | $20.85 | -4.75% | 21,674,842 |
| Sep 18, 2023 | $24.00 | $24.14 | $21.78 | $21.89 | -8.86% | 17,850,907 |
| Sep 11, 2023 | $22.90 | $24.15 | $22.65 | $24.01 | +5.41% | 19,732,141 |
| Sep 5, 2023 | $23.11 | $23.13 | $22.10 | $22.78 | -1.47% | 10,692,805 |
| Aug 28, 2023 | $21.77 | $23.25 | $21.70 | $23.12 | +6.77% | 12,907,242 |
| Aug 21, 2023 | $22.07 | $22.13 | $21.10 | $21.65 | -1.81% | 13,967,907 |
| Aug 14, 2023 | $22.78 | $23.12 | $21.24 | $22.05 | -3.70% | 18,663,056 |
| Aug 7, 2023 | $22.01 | $23.20 | $21.53 | $22.90 | +4.03% | 20,355,195 |
| Jul 31, 2023 | $23.20 | $23.52 | $21.57 | $22.01 | -4.90% | 17,825,163 |
| Jul 24, 2023 | $23.66 | $23.98 | $23.03 | $23.15 | -2.14% | 10,448,364 |
| Jul 17, 2023 | $22.87 | $23.96 | $22.63 | $23.65 | +3.26% | 17,625,030 |
| Jul 10, 2023 | $21.73 | $23.29 | $21.31 | $22.91 | +5.40% | 18,266,651 |
| Jul 3, 2023 | $22.39 | $22.49 | $21.21 | $21.73 | -3.12% | 15,328,414 |
| Jun 26, 2023 | $20.89 | $22.50 | $20.75 | $22.43 | +7.40% | 17,872,491 |
| Jun 20, 2023 | $22.00 | $22.13 | $20.63 | $20.89 | -6.59% | 10,283,090 |
| Jun 12, 2023 | $21.24 | $22.52 | $21.16 | $22.36 | +6.07% | 15,481,905 |
| Jun 5, 2023 | $20.63 | $21.42 | $20.42 | $21.08 | +1.97% | 13,102,381 |
| May 30, 2023 | $20.81 | $20.92 | $19.90 | $20.67 | -1.52% | 14,789,152 |
| May 22, 2023 | $20.70 | $21.31 | $20.17 | $20.99 | +2.17% | 16,859,278 |
| May 15, 2023 | $20.50 | $20.77 | $20.02 | $20.55 | +1.55% | 14,786,370 |
| May 8, 2023 | $21.23 | $21.63 | $19.96 | $20.23 | -3.25% | 21,144,641 |
| May 1, 2023 | $21.49 | $21.63 | $20.03 | $20.91 | -3.36% | 18,176,479 |
| Apr 24, 2023 | $22.20 | $22.31 | $20.61 | $21.64 | -2.49% | 13,775,480 |
| Apr 17, 2023 | $21.49 | $22.27 | $21.47 | $22.19 | +2.43% | 15,821,159 |
| Apr 10, 2023 | $20.81 | $22.10 | $20.60 | $21.67 | +3.04% | 10,933,293 |
| Apr 3, 2023 | $21.69 | $21.71 | $20.91 | $21.03 | -3.22% | 10,762,843 |
| Mar 27, 2023 | $20.26 | $21.76 | $19.81 | $21.73 | +8.74% | 24,678,723 |
| Mar 20, 2023 | $19.38 | $20.13 | $19.15 | $19.98 | +4.72% | 22,145,764 |
| Mar 13, 2023 | $19.70 | $20.20 | $18.83 | $19.08 | -4.57% | 37,121,034 |
| Mar 6, 2023 | $22.69 | $22.87 | $19.93 | $19.99 | -11.95% | 35,190,247 |
| Feb 27, 2023 | $22.70 | $22.84 | $21.62 | $22.71 | +0.89% | 16,723,332 |
| Feb 21, 2023 | $23.70 | $23.89 | $22.12 | $22.51 | -5.75% | 14,658,683 |
| Feb 13, 2023 | $24.46 | $24.76 | $23.67 | $23.88 | -1.38% | 19,153,514 |
| Feb 6, 2023 | $24.47 | $25.65 | $23.84 | $24.21 | -3.66% | 18,388,477 |
| Jan 30, 2023 | $24.99 | $25.56 | $24.21 | $25.13 | -0.03% | 31,155,351 |
| Jan 23, 2023 | $24.24 | $25.30 | $23.90 | $25.14 | +3.97% | 10,289,706 |
| Jan 17, 2023 | $23.97 | $24.27 | $23.62 | $24.18 | +1.94% | 10,010,850 |
| Jan 9, 2023 | $22.46 | $23.81 | $22.19 | $23.72 | +6.94% | 14,718,127 |
| Jan 3, 2023 | $21.17 | $22.26 | $20.79 | $22.18 | +5.75% | 11,259,320 |
| Dec 27, 2022 | $20.96 | $21.46 | $20.69 | $20.97 | -0.82% | 13,654,846 |
| Dec 19, 2022 | $21.51 | $21.64 | $20.36 | $21.15 | -2.10% | 30,004,639 |
| Dec 12, 2022 | $24.10 | $24.23 | $21.55 | $21.60 | -24.91% | 36,580,332 |
| Dec 5, 2022 | $29.65 | $29.99 | $28.66 | $28.77 | -4.39% | 20,320,016 |
| Nov 28, 2022 | $30.77 | $31.69 | $29.75 | $30.09 | -3.07% | 22,387,157 |
| Nov 21, 2022 | $29.31 | $31.21 | $29.07 | $31.04 | +4.11% | 10,745,910 |
| Nov 14, 2022 | $30.82 | $31.31 | $29.57 | $29.81 | -4.44% | 16,789,594 |
| Nov 7, 2022 | $27.03 | $31.59 | $26.94 | $31.20 | +15.70% | 26,385,120 |
| Oct 31, 2022 | $26.58 | $27.33 | $25.46 | $26.97 | +0.65% | 21,928,832 |
| Oct 24, 2022 | $25.60 | $27.22 | $24.78 | $26.79 | +5.07% | 25,076,868 |
| Oct 17, 2022 | $25.91 | $26.93 | $24.73 | $25.50 | +0.92% | 22,378,685 |
| Oct 10, 2022 | $27.09 | $27.19 | $24.62 | $25.27 | -6.23% | 25,853,170 |
| Oct 3, 2022 | $27.79 | $29.55 | $26.78 | $26.95 | -1.15% | 16,571,958 |
| Sep 26, 2022 | $28.98 | $29.31 | $26.83 | $27.26 | -6.67% | 19,655,237 |
| Sep 19, 2022 | $31.66 | $32.29 | $28.99 | $29.21 | -8.79% | 12,514,652 |
| Sep 12, 2022 | $33.79 | $34.30 | $31.69 | $32.02 | -4.51% | 9,371,902 |
| Sep 6, 2022 | $31.74 | $33.61 | $31.02 | $33.53 | +5.74% | 8,037,303 |
| Aug 29, 2022 | $32.59 | $33.14 | $31.08 | $31.71 | -3.27% | 10,217,350 |
| Aug 22, 2022 | $33.79 | $34.47 | $32.75 | $32.79 | -4.78% | 8,950,984 |
| Aug 15, 2022 | $35.31 | $35.71 | $34.12 | $34.43 | -3.85% | 8,006,027 |
| Aug 8, 2022 | $33.51 | $36.05 | $33.11 | $35.81 | +7.76% | 13,432,169 |
| Aug 1, 2022 | $32.75 | $33.51 | $32.55 | $33.23 | +0.50% | 8,675,362 |
| Jul 25, 2022 | $32.10 | $33.26 | $31.36 | $33.07 | +3.33% | 11,408,365 |
| Jul 18, 2022 | $30.26 | $32.37 | $29.93 | $32.00 | +7.26% | 10,298,377 |
| Jul 11, 2022 | $29.97 | $30.21 | $28.14 | $29.83 | -1.52% | 9,951,257 |
| Jul 5, 2022 | $29.45 | $30.61 | $29.03 | $30.29 | +0.93% | 9,069,734 |
| Jun 27, 2022 | $30.74 | $30.98 | $29.10 | $30.01 | -1.38% | 10,522,964 |
| Jun 21, 2022 | $29.43 | $30.55 | $28.57 | $30.43 | +5.26% | 8,482,562 |
| Jun 13, 2022 | $30.37 | $30.98 | $28.59 | $28.91 | -8.10% | 20,396,726 |
| Jun 6, 2022 | $33.90 | $34.31 | $31.32 | $31.46 | -6.07% | 7,547,498 |
| May 31, 2022 | $33.82 | $34.32 | $33.09 | $33.49 | -0.20% | 12,037,965 |
| May 23, 2022 | $31.77 | $33.59 | $30.17 | $33.56 | +6.90% | 11,627,072 |
| May 16, 2022 | $31.83 | $32.94 | $30.10 | $31.39 | -1.30% | 18,617,928 |
| May 9, 2022 | $31.70 | $32.19 | $29.42 | $31.81 | -1.51% | 23,065,023 |
| May 2, 2022 | $33.17 | $34.63 | $31.88 | $32.29 | -2.85% | 15,167,249 |
| Apr 25, 2022 | $34.07 | $34.77 | $33.11 | $33.24 | -3.45% | 13,445,052 |
| Apr 18, 2022 | $36.27 | $37.73 | $34.37 | $34.43 | -5.47% | 9,389,364 |
| Apr 11, 2022 | $37.15 | $37.29 | $35.68 | $36.42 | -2.69% | 7,319,427 |
| Apr 4, 2022 | $38.33 | $39.44 | $37.23 | $37.43 | -1.77% | 11,722,360 |
| Mar 28, 2022 | $37.76 | $38.94 | $37.47 | $38.10 | +0.51% | 8,439,864 |
| Mar 21, 2022 | $37.14 | $37.95 | $36.79 | $37.91 | +1.70% | 8,523,221 |
| Mar 14, 2022 | $35.59 | $38.52 | $34.55 | $37.27 | +4.50% | 11,963,179 |
| Mar 7, 2022 | $35.81 | $36.43 | $34.52 | $35.67 | -0.93% | 12,963,840 |
| Feb 28, 2022 | $35.84 | $36.68 | $35.08 | $36.00 | -1.50% | 11,677,431 |
| Feb 22, 2022 | $35.43 | $36.57 | $33.37 | $36.55 | +3.05% | 10,737,362 |
| Feb 14, 2022 | $38.71 | $38.71 | $35.33 | $35.47 | -8.35% | 17,517,412 |
| Feb 7, 2022 | $36.50 | $41.64 | $36.50 | $38.70 | +6.22% | 22,890,505 |
| Jan 31, 2022 | $35.27 | $37.40 | $35.22 | $36.43 | +2.76% | 15,356,401 |
| Jan 24, 2022 | $34.69 | $36.71 | $33.91 | $35.45 | -0.39% | 18,532,462 |
| Jan 18, 2022 | $37.75 | $37.84 | $35.53 | $35.59 | -6.48% | 10,696,825 |
| Jan 10, 2022 | $37.95 | $39.94 | $37.32 | $38.06 | -0.49% | 10,696,025 |
| Jan 3, 2022 | $40.25 | $40.71 | $37.91 | $38.25 | -4.98% | 12,984,427 |
| Dec 27, 2021 | $39.95 | $40.98 | $39.79 | $40.25 | +0.73% | 6,243,259 |
| Dec 20, 2021 | $37.58 | $40.05 | $37.22 | $39.96 | +4.57% | 6,072,021 |
| Dec 13, 2021 | $38.74 | $39.65 | $37.80 | $38.21 | -1.82% | 10,560,387 |
| Dec 6, 2021 | $37.61 | $39.54 | $37.35 | $38.92 | +5.19% | 7,758,152 |
| Nov 29, 2021 | $38.71 | $39.19 | $36.57 | $37.00 | -3.56% | 14,156,116 |
| Nov 22, 2021 | $39.87 | $40.23 | $37.87 | $38.37 | -3.44% | 6,256,653 |
| Nov 15, 2021 | $40.37 | $40.81 | $38.97 | $39.73 | -1.26% | 9,447,220 |
| Nov 8, 2021 | $41.31 | $41.47 | $39.17 | $40.24 | -1.98% | 10,542,754 |
| Nov 1, 2021 | $40.41 | $41.29 | $39.84 | $41.05 | +1.97% | 9,584,959 |
| Oct 25, 2021 | $40.63 | $41.31 | $40.21 | $40.26 | -1.02% | 12,660,940 |
| Oct 18, 2021 | $38.97 | $40.72 | $38.75 | $40.67 | +3.88% | 8,596,027 |
| Oct 11, 2021 | $37.49 | $39.25 | $37.37 | $39.15 | +4.32% | 8,209,130 |
| Oct 4, 2021 | $36.32 | $37.61 | $35.49 | $37.53 | +3.08% | 10,004,047 |
| Sep 27, 2021 | $37.32 | $37.40 | $35.44 | $36.41 | -2.45% | 18,326,155 |
| Sep 20, 2021 | $35.32 | $37.74 | $34.47 | $37.33 | +3.76% | 18,043,766 |
| Sep 13, 2021 | $36.99 | $37.34 | $35.82 | $35.97 | -2.05% | 11,902,318 |
| Sep 7, 2021 | $37.68 | $37.91 | $36.73 | $36.73 | -3.13% | 8,380,767 |
| Aug 30, 2021 | $38.13 | $38.17 | $37.03 | $37.91 | -0.16% | 14,237,494 |
| Aug 23, 2021 | $37.34 | $38.09 | $36.93 | $37.97 | +2.30% | 12,093,190 |
| Aug 16, 2021 | $37.67 | $37.97 | $36.18 | $37.12 | -1.76% | 21,003,049 |
| Aug 9, 2021 | $38.00 | $38.55 | $36.39 | $37.79 | -0.05% | 22,508,774 |
| Aug 2, 2021 | $36.29 | $37.99 | $35.78 | $37.81 | +5.04% | 22,354,892 |
| Jul 26, 2021 | $34.00 | $36.60 | $33.55 | $35.99 | +5.45% | 33,265,425 |
| Jul 19, 2021 | $32.47 | $34.87 | $31.55 | $34.13 | +3.29% | 37,059,391 |
| Jul 12, 2021 | $34.09 | $34.15 | $33.00 | $33.05 | -3.30% | 21,356,128 |
| Jul 6, 2021 | $34.15 | $34.20 | $32.83 | $34.17 | -0.14% | 16,874,099 |
| Jun 28, 2021 | $34.51 | $35.02 | $33.92 | $34.22 | -0.83% | 20,681,389 |
| Jun 21, 2021 | $32.52 | $34.51 | $32.36 | $34.51 | +6.79% | 20,718,186 |
| Jun 14, 2021 | $32.78 | $33.69 | $32.04 | $32.31 | -1.51% | 25,871,551 |
| Jun 7, 2021 | $33.16 | $33.36 | $32.58 | $32.81 | -0.86% | 13,482,358 |
| Jun 1, 2021 | $33.50 | $33.55 | $32.61 | $33.09 | -0.56% | 12,354,336 |
| May 24, 2021 | $32.30 | $33.39 | $32.27 | $33.28 | +2.97% | 18,574,396 |
| May 17, 2021 | $31.86 | $32.96 | $31.48 | $32.32 | +1.05% | 19,176,272 |
| May 10, 2021 | $30.84 | $32.07 | $29.58 | $31.98 | +4.18% | 19,957,035 |
| May 3, 2021 | $30.28 | $30.89 | $29.53 | $30.70 | +1.89% | 14,447,765 |
| Apr 26, 2021 | $30.16 | $30.69 | $29.81 | $30.13 | +0.55% | 13,331,677 |
| Apr 19, 2021 | $30.57 | $30.86 | $29.06 | $29.97 | -1.69% | 14,429,636 |
| Apr 12, 2021 | $30.06 | $30.80 | $29.91 | $30.48 | +1.27% | 15,323,930 |
| Apr 5, 2021 | $29.91 | $30.20 | $29.65 | $30.10 | +1.74% | 15,322,637 |
| Mar 29, 2021 | $29.89 | $30.28 | $29.06 | $29.58 | -2.01% | 17,726,276 |
| Mar 22, 2021 | $29.85 | $30.33 | $29.43 | $30.19 | +1.15% | 15,183,545 |
| Mar 15, 2021 | $28.78 | $30.26 | $28.43 | $29.85 | +3.67% | 20,321,882 |
| Mar 8, 2021 | $27.63 | $28.80 | $27.40 | $28.79 | +4.66% | 14,716,169 |
| Mar 1, 2021 | $27.20 | $27.87 | $26.64 | $27.51 | +3.12% | 24,943,020 |
| Feb 22, 2021 | $28.50 | $29.24 | $26.67 | $26.67 | -7.13% | 21,179,397 |
| Feb 16, 2021 | $28.59 | $29.17 | $28.39 | $28.72 | +1.16% | 15,496,578 |
| Feb 8, 2021 | $27.14 | $28.76 | $26.88 | $28.39 | +4.99% | 21,060,304 |
| Feb 1, 2021 | $25.88 | $27.42 | $25.74 | $27.04 | +5.33% | 21,564,915 |
| Jan 25, 2021 | $25.35 | $26.34 | $25.13 | $25.68 | +1.01% | 27,940,896 |
| Jan 19, 2021 | $25.85 | $26.03 | $25.19 | $25.42 | -0.75% | 16,168,007 |
| Jan 11, 2021 | $25.58 | $25.77 | $25.07 | $25.61 | -1.22% | 20,372,540 |
| Jan 4, 2021 | $27.13 | $27.52 | $25.47 | $25.93 | -4.97% | 31,897,760 |
| Dec 28, 2020 | $27.29 | $27.72 | $26.96 | $27.28 | +0.88% | 7,410,425 |
| Dec 21, 2020 | $25.99 | $27.11 | $25.67 | $27.04 | +1.64% | 7,698,753 |
| Dec 14, 2020 | $27.70 | $27.84 | $26.31 | $26.61 | -3.38% | 11,905,870 |
| Dec 7, 2020 | $27.98 | $28.12 | $27.07 | $27.54 | -2.07% | 13,020,522 |
| Nov 30, 2020 | $27.09 | $28.16 | $26.55 | $28.12 | +3.45% | 21,940,868 |
| Nov 23, 2020 | $26.94 | $28.52 | $26.63 | $27.18 | +2.14% | 14,526,578 |
| Nov 16, 2020 | $25.11 | $27.57 | $25.03 | $26.61 | +8.28% | 24,465,074 |
| Nov 9, 2020 | $23.72 | $25.34 | $23.51 | $24.58 | +12.33% | 38,307,282 |
| Nov 2, 2020 | $20.02 | $22.55 | $19.65 | $21.88 | +11.15% | 24,295,799 |
| Oct 26, 2020 | $22.26 | $22.28 | $19.23 | $19.69 | -12.18% | 26,311,226 |
| Oct 19, 2020 | $22.83 | $22.89 | $22.03 | $22.42 | +0.50% | 14,418,569 |
| Oct 12, 2020 | $23.22 | $23.39 | $22.00 | $22.30 | -4.09% | 12,507,506 |
| Oct 5, 2020 | $22.59 | $23.69 | $22.34 | $23.26 | +3.96% | 15,510,409 |
| Sep 28, 2020 | $21.93 | $22.41 | $21.59 | $22.37 | +4.16% | 15,474,417 |
| Sep 21, 2020 | $21.56 | $22.00 | $20.69 | $21.48 | -2.90% | 13,503,454 |
| Sep 14, 2020 | $21.98 | $22.72 | $21.83 | $22.12 | +1.33% | 15,149,582 |
| Sep 8, 2020 | $21.76 | $21.92 | $21.35 | $21.83 | -0.75% | 10,899,907 |
| Aug 31, 2020 | $22.97 | $23.08 | $21.74 | $21.99 | -4.51% | 12,999,449 |
| Aug 24, 2020 | $22.47 | $23.09 | $22.15 | $23.03 | +2.92% | 12,933,613 |
| Aug 17, 2020 | $22.60 | $23.10 | $21.96 | $22.38 | +0.62% | 14,194,470 |
| Aug 10, 2020 | $21.45 | $23.24 | $21.36 | $22.24 | +4.08% | 20,933,155 |
| Aug 3, 2020 | $21.45 | $21.81 | $20.70 | $21.37 | -0.03% | 17,166,065 |
| Jul 27, 2020 | $22.03 | $22.54 | $21.08 | $21.37 | -3.49% | 16,219,886 |
| Jul 20, 2020 | $22.77 | $23.18 | $22.02 | $22.15 | -3.10% | 8,415,249 |
| Jul 13, 2020 | $21.81 | $23.22 | $21.67 | $22.85 | +5.30% | 12,387,143 |
| Jul 6, 2020 | $22.03 | $22.20 | $20.92 | $21.70 | +0.27% | 10,516,572 |
| Jun 29, 2020 | $21.56 | $22.27 | $21.19 | $21.64 | +0.71% | 10,772,780 |
| Jun 22, 2020 | $22.48 | $23.19 | $21.18 | $21.49 | -4.55% | 14,897,123 |
| Jun 15, 2020 | $21.92 | $23.56 | $21.64 | $22.52 | -0.23% | 18,119,069 |
| Jun 8, 2020 | $24.52 | $24.94 | $21.95 | $22.57 | -5.85% | 19,932,704 |
| Jun 1, 2020 | $20.84 | $24.27 | $20.77 | $23.97 | +15.63% | 16,014,980 |
| May 26, 2020 | $20.78 | $21.72 | $20.49 | $20.73 | +3.50% | 14,939,863 |
| May 18, 2020 | $20.36 | $20.61 | $19.48 | $20.03 | +1.17% | 20,485,764 |
| May 11, 2020 | $21.81 | $22.42 | $19.61 | $19.80 | -10.33% | 19,798,382 |
| May 4, 2020 | $21.37 | $22.37 | $21.31 | $22.08 | +1.74% | 14,153,071 |
| Apr 27, 2020 | $21.33 | $23.41 | $21.18 | $21.70 | +3.01% | 19,494,929 |
| Apr 20, 2020 | $21.83 | $22.28 | $20.88 | $21.07 | -5.65% | 15,921,626 |
| Apr 13, 2020 | $23.12 | $23.13 | $21.48 | $22.33 | -3.68% | 15,332,600 |
| Apr 6, 2020 | $19.90 | $23.74 | $19.90 | $23.18 | +21.18% | 17,920,461 |
| Mar 30, 2020 | $18.54 | $19.79 | $18.01 | $19.13 | +2.70% | 28,169,978 |
| Mar 23, 2020 | $16.92 | $20.13 | $14.26 | $18.63 | +9.37% | 69,747,959 |
| Mar 16, 2020 | $19.87 | $21.10 | $14.88 | $17.03 | -27.32% | 47,769,917 |
| Mar 9, 2020 | $25.29 | $25.36 | $19.93 | $23.44 | -13.77% | 47,438,706 |
| Mar 2, 2020 | $26.60 | $27.99 | $26.13 | $27.18 | +2.85% | 21,169,907 |
| Feb 24, 2020 | $29.03 | $29.44 | $25.19 | $26.42 | -11.93% | 33,553,739 |
| Feb 18, 2020 | $29.83 | $30.15 | $29.57 | $30.00 | +0.18% | 10,633,698 |
| Feb 10, 2020 | $27.96 | $30.12 | $27.96 | $29.95 | +6.79% | 13,490,875 |
| Feb 3, 2020 | $27.11 | $28.36 | $27.01 | $28.05 | +3.97% | 11,964,822 |
| Jan 27, 2020 | $26.99 | $27.60 | $26.73 | $26.98 | -1.86% | 11,868,269 |
| Jan 21, 2020 | $27.42 | $27.80 | $27.15 | $27.49 | +0.16% | 11,244,912 |
| Jan 13, 2020 | $25.85 | $27.61 | $25.85 | $27.44 | +6.70% | 14,039,629 |
| Jan 6, 2020 | $25.38 | $25.83 | $25.33 | $25.72 | +0.88% | 10,556,304 |
| Dec 30, 2019 | $25.60 | $25.66 | $25.25 | $25.49 | -0.40% | 10,413,930 |
| Dec 23, 2019 | $25.67 | $25.74 | $25.17 | $25.60 | -0.34% | 5,971,371 |
| Dec 16, 2019 | $25.45 | $25.96 | $25.36 | $25.68 | +1.53% | 14,445,749 |
| Dec 9, 2019 | $25.65 | $25.78 | $25.09 | $25.30 | -1.44% | 15,442,728 |
| Dec 2, 2019 | $25.65 | $25.89 | $24.97 | $25.67 | -0.29% | 16,605,537 |
| Nov 25, 2019 | $25.21 | $25.88 | $25.16 | $25.74 | +2.31% | 6,801,155 |
| Nov 18, 2019 | $25.30 | $25.45 | $25.05 | $25.16 | -0.57% | 13,258,798 |
| Nov 11, 2019 | $24.79 | $25.60 | $24.79 | $25.30 | +1.84% | 14,479,692 |
| Nov 4, 2019 | $24.84 | $25.06 | $24.53 | $24.85 | +0.75% | 13,723,319 |
| Oct 28, 2019 | $23.80 | $24.67 | $23.77 | $24.66 | +3.86% | 13,773,469 |
| Oct 21, 2019 | $23.56 | $23.98 | $23.48 | $23.74 | +0.96% | 13,722,614 |
| Oct 14, 2019 | $23.19 | $23.69 | $23.07 | $23.52 | +1.43% | 12,678,754 |
| Oct 7, 2019 | $22.58 | $23.46 | $22.42 | $23.19 | +2.49% | 23,741,862 |
| Sep 30, 2019 | $23.44 | $23.49 | $22.06 | $22.63 | -4.84% | 48,135,478 |
| Sep 23, 2019 | $23.70 | $24.00 | $23.13 | $23.78 | +0.09% | 28,496,857 |
| Sep 16, 2019 | $23.59 | $23.98 | $23.22 | $23.75 | +0.50% | 15,842,774 |
| Sep 9, 2019 | $23.62 | $23.85 | $22.89 | $23.63 | +0.28% | 20,275,803 |
| Sep 3, 2019 | $22.59 | $23.62 | $22.54 | $23.57 | +3.62% | 16,260,744 |
| Aug 26, 2019 | $22.43 | $22.87 | $22.30 | $22.74 | +2.02% | 14,121,788 |
| Aug 19, 2019 | $22.58 | $22.96 | $22.23 | $22.29 | -1.00% | 19,106,513 |
| Aug 12, 2019 | $22.38 | $22.55 | $21.90 | $22.52 | +0.45% | 17,960,958 |
| Aug 5, 2019 | $21.30 | $22.49 | $20.94 | $22.42 | +3.77% | 22,280,155 |
| Jul 29, 2019 | $21.84 | $21.94 | $21.38 | $21.60 | -0.95% | 18,820,861 |
| Jul 22, 2019 | $21.18 | $21.84 | $21.10 | $21.81 | +2.95% | 14,032,568 |
| Jul 15, 2019 | $21.70 | $21.77 | $21.18 | $21.18 | -2.24% | 9,807,952 |
| Jul 8, 2019 | $21.42 | $21.68 | $21.14 | $21.67 | +0.76% | 11,010,687 |
| Jul 1, 2019 | $21.23 | $21.67 | $21.09 | $21.51 | +2.13% | 10,473,291 |
| Jun 24, 2019 | $21.26 | $21.26 | $20.93 | $21.06 | -0.77% | 11,597,046 |
| Jun 17, 2019 | $20.80 | $21.48 | $20.77 | $21.22 | +2.03% | 15,402,523 |
| Jun 10, 2019 | $21.15 | $21.21 | $20.71 | $20.80 | -1.09% | 11,253,428 |
| Jun 3, 2019 | $20.25 | $21.15 | $20.15 | $21.03 | +4.06% | 19,508,657 |
| May 28, 2019 | $20.70 | $20.92 | $20.07 | $20.21 | -2.01% | 14,964,546 |
| May 20, 2019 | $20.77 | $20.82 | $20.33 | $20.62 | -1.29% | 19,379,427 |
| May 13, 2019 | $20.74 | $21.18 | $20.56 | $20.89 | -0.94% | 19,159,952 |
| May 6, 2019 | $20.87 | $21.24 | $20.17 | $21.09 | -0.35% | 19,459,127 |
| Apr 29, 2019 | $21.21 | $21.34 | $20.92 | $21.16 | -0.06% | 13,117,749 |
| Apr 22, 2019 | $21.18 | $21.33 | $20.94 | $21.18 | -0.06% | 12,381,453 |
| Apr 15, 2019 | $20.94 | $21.26 | $20.87 | $21.19 | +1.39% | 12,371,617 |
| Apr 8, 2019 | $20.80 | $20.95 | $20.62 | $20.90 | +0.49% | 15,206,098 |
| Apr 1, 2019 | $20.71 | $20.99 | $20.56 | $20.80 | +1.16% | 16,294,289 |
| Mar 25, 2019 | $20.21 | $20.68 | $20.02 | $20.56 | +1.61% | 18,435,182 |
| Mar 18, 2019 | $20.41 | $20.70 | $20.23 | $20.23 | -0.71% | 18,049,347 |
| Mar 11, 2019 | $20.12 | $20.57 | $19.94 | $20.38 | +1.69% | 37,967,318 |
| Mar 4, 2019 | $20.03 | $20.35 | $19.88 | $20.04 | +0.51% | 10,745,313 |
| Feb 25, 2019 | $19.69 | $20.17 | $19.50 | $19.94 | +1.78% | 11,475,018 |
| Feb 19, 2019 | $19.38 | $19.67 | $19.30 | $19.59 | +1.18% | 9,978,328 |
| Feb 11, 2019 | $19.32 | $19.43 | $18.65 | $19.36 | +0.48% | 15,131,752 |
| Feb 4, 2019 | $19.08 | $19.48 | $18.95 | $19.27 | +0.99% | 9,772,338 |
| Jan 28, 2019 | $18.37 | $19.15 | $18.17 | $19.08 | +2.97% | 12,601,346 |
| Jan 22, 2019 | $18.40 | $18.54 | $18.06 | $18.53 | -0.28% | 8,591,635 |
| Jan 14, 2019 | $17.86 | $18.61 | $17.79 | $18.58 | +3.64% | 8,747,347 |
| Jan 7, 2019 | $17.46 | $18.04 | $17.34 | $17.93 | +3.09% | 12,959,049 |
| Dec 31, 2018 | $16.89 | $17.40 | $16.48 | $17.39 | +3.87% | 13,667,718 |
| Dec 24, 2018 | $16.33 | $17.02 | $16.12 | $16.74 | +1.74% | 13,291,662 |
| Dec 17, 2018 | $18.13 | $18.24 | $16.43 | $16.46 | -9.83% | 20,701,601 |
| Dec 10, 2018 | $18.33 | $18.67 | $18.03 | $18.25 | -0.72% | 14,412,739 |
| Dec 3, 2018 | $19.54 | $19.56 | $18.10 | $18.38 | -4.95% | 14,123,318 |
| Nov 26, 2018 | $19.09 | $19.63 | $19.09 | $19.34 | +2.38% | 11,626,413 |
| Nov 19, 2018 | $19.28 | $19.44 | $18.72 | $18.89 | -2.30% | 10,670,553 |
| Nov 12, 2018 | $19.07 | $19.51 | $18.90 | $19.33 | +1.34% | 16,075,980 |
| Nov 5, 2018 | $18.16 | $19.21 | $18.12 | $19.08 | +5.33% | 11,659,526 |
| Oct 29, 2018 | $17.92 | $18.22 | $17.44 | $18.11 | +2.16% | 11,189,557 |
| Oct 22, 2018 | $18.49 | $18.52 | $17.44 | $17.73 | -3.96% | 12,214,142 |
| Oct 15, 2018 | $18.42 | $18.86 | $18.14 | $18.46 | +0.17% | 9,381,627 |
| Oct 8, 2018 | $19.03 | $19.15 | $18.13 | $18.43 | -3.51% | 17,278,624 |
| Oct 1, 2018 | $19.83 | $19.85 | $19.05 | $19.10 | -2.67% | 16,398,120 |
| Sep 24, 2018 | $19.53 | $19.80 | $19.36 | $19.62 | +0.66% | 10,359,356 |
| Sep 17, 2018 | $18.73 | $19.53 | $18.67 | $19.50 | +4.54% | 14,072,461 |
| Sep 10, 2018 | $18.79 | $18.93 | $18.47 | $18.65 | -0.40% | 7,623,515 |
| Sep 4, 2018 | $18.80 | $18.89 | $18.59 | $18.73 | -0.65% | 7,871,167 |
| Aug 27, 2018 | $19.08 | $19.51 | $18.73 | $18.85 | -1.00% | 8,201,751 |
| Aug 20, 2018 | $19.48 | $19.48 | $18.70 | $19.04 | -1.77% | 10,399,315 |
| Aug 13, 2018 | $19.16 | $19.42 | $18.70 | $19.38 | +1.10% | 12,386,614 |
| Aug 6, 2018 | $18.49 | $19.37 | $18.19 | $19.17 | +3.57% | 11,543,882 |
| Jul 30, 2018 | $18.43 | $18.69 | $18.20 | $18.51 | +0.62% | 6,233,417 |
| Jul 23, 2018 | $18.47 | $18.68 | $18.35 | $18.39 | -0.48% | 5,664,030 |
| Jul 16, 2018 | $18.40 | $18.62 | $18.32 | $18.48 | +0.58% | 4,941,443 |
| Jul 9, 2018 | $18.31 | $18.66 | $18.17 | $18.38 | +0.87% | 6,986,116 |
| Jul 2, 2018 | $17.72 | $18.24 | $17.62 | $18.22 | +1.97% | 6,334,706 |
| Jun 25, 2018 | $18.02 | $18.11 | $17.52 | $17.87 | -1.60% | 10,807,300 |
| Jun 18, 2018 | $18.21 | $19.04 | $17.98 | $18.16 | -0.72% | 8,277,774 |
| Jun 11, 2018 | $18.19 | $18.67 | $18.07 | $18.29 | +0.56% | 8,443,009 |
| Jun 4, 2018 | $17.74 | $18.20 | $17.70 | $18.19 | +3.05% | 5,418,384 |
| May 29, 2018 | $17.65 | $17.81 | $17.41 | $17.65 | -0.87% | 6,505,488 |
| May 21, 2018 | $17.87 | $18.09 | $17.68 | $17.80 | +0.07% | 6,599,855 |
| May 14, 2018 | $17.97 | $18.11 | $17.68 | $17.79 | -0.49% | 8,733,272 |
| May 7, 2018 | $17.54 | $18.16 | $17.33 | $17.88 | +1.93% | 8,919,588 |
| Apr 30, 2018 | $17.46 | $17.61 | $17.13 | $17.54 | +0.61% | 7,385,341 |
| Apr 23, 2018 | $17.03 | $17.46 | $16.79 | $17.43 | +2.51% | 10,529,714 |
| Apr 16, 2018 | $17.32 | $17.43 | $16.98 | $17.01 | -1.30% | 9,092,862 |
| Apr 9, 2018 | $17.08 | $17.60 | $16.98 | $17.23 | +1.43% | 8,399,024 |
| Apr 2, 2018 | $17.20 | $17.29 | $16.86 | $16.99 | -1.15% | 19,334,296 |
| Mar 26, 2018 | $17.29 | $17.39 | $17.01 | $17.19 | +0.80% | 12,562,365 |
| Mar 19, 2018 | $17.61 | $17.79 | $17.03 | $17.05 | -3.47% | 13,189,844 |
| Mar 12, 2018 | $17.76 | $17.85 | $17.38 | $17.66 | -0.25% | 10,421,925 |
| Mar 5, 2018 | $16.98 | $17.79 | $16.98 | $17.71 | +3.34% | 10,409,472 |
| Feb 26, 2018 | $17.85 | $17.90 | $16.76 | $17.13 | -3.83% | 16,011,738 |
| Feb 20, 2018 | $17.72 | $17.97 | $17.67 | $17.82 | +0.37% | 14,274,080 |
| Feb 12, 2018 | $17.06 | $17.90 | $16.91 | $17.75 | +4.32% | 15,170,128 |
| Feb 5, 2018 | $17.50 | $17.58 | $16.40 | $17.02 | -3.64% | 26,956,038 |
| Jan 29, 2018 | $18.39 | $18.51 | $17.65 | $17.66 | -4.02% | 18,055,294 |
| Jan 22, 2018 | $18.81 | $18.95 | $18.33 | $18.40 | -2.34% | 16,529,803 |
| Jan 16, 2018 | $18.91 | $19.02 | $18.76 | $18.84 | 0.00% | 8,226,561 |
| Jan 8, 2018 | $19.25 | $19.38 | $18.22 | $18.84 | -2.06% | 15,377,783 |
| Jan 2, 2018 | $19.19 | $19.42 | $18.81 | $19.24 | +0.25% | 7,418,912 |
| Dec 26, 2017 | $18.91 | $19.30 | $18.88 | $19.19 | +1.47% | 4,178,011 |
| Dec 18, 2017 | $19.38 | $19.54 | $18.79 | $18.91 | -1.74% | 9,244,589 |
| Dec 11, 2017 | $19.11 | $19.47 | $19.03 | $19.25 | +0.74% | 8,044,749 |
| Dec 4, 2017 | $18.73 | $19.16 | $18.37 | $19.10 | +2.75% | 12,135,551 |
| Nov 27, 2017 | $18.51 | $18.61 | $18.17 | $18.59 | +0.79% | 12,026,417 |
| Nov 20, 2017 | $18.27 | $18.49 | $18.17 | $18.45 | +1.09% | 5,164,966 |
| Nov 13, 2017 | $18.59 | $18.76 | $17.92 | $18.25 | -1.45% | 8,763,177 |
| Nov 6, 2017 | $18.31 | $18.66 | $18.31 | $18.52 | +0.77% | 6,554,632 |
| Oct 30, 2017 | $18.44 | $18.61 | $18.27 | $18.38 | -0.26% | 7,231,559 |
| Oct 23, 2017 | $18.91 | $18.96 | $18.21 | $18.43 | -2.52% | 8,052,598 |
| Oct 16, 2017 | $18.75 | $19.02 | $18.66 | $18.90 | +0.85% | 5,143,031 |
| Oct 9, 2017 | $18.51 | $18.79 | $18.45 | $18.74 | +1.29% | 10,413,848 |
| Oct 2, 2017 | $18.22 | $18.69 | $18.22 | $18.50 | +1.67% | 7,181,275 |
| Sep 25, 2017 | $17.88 | $18.32 | $17.61 | $18.20 | +1.62% | 8,094,064 |
| Sep 18, 2017 | $17.42 | $18.04 | $17.41 | $17.91 | +3.04% | 9,165,165 |
| Sep 11, 2017 | $17.30 | $17.59 | $17.20 | $17.38 | +1.02% | 8,911,531 |
| Sep 5, 2017 | $17.31 | $17.32 | $17.01 | $17.20 | -0.71% | 7,028,606 |
| Aug 28, 2017 | $17.45 | $17.56 | $17.02 | $17.33 | -0.51% | 7,427,221 |
| Aug 21, 2017 | $17.23 | $17.48 | $17.11 | $17.42 | +1.00% | 4,318,145 |
| Aug 14, 2017 | $16.93 | $17.31 | $16.86 | $17.24 | +2.33% | 7,596,761 |
| Aug 7, 2017 | $17.04 | $17.25 | $16.71 | $16.85 | -1.14% | 10,241,461 |
| Jul 31, 2017 | $17.11 | $17.25 | $16.92 | $17.05 | -0.05% | 11,034,849 |
| Jul 24, 2017 | $17.51 | $17.54 | $16.85 | $17.06 | -2.45% | 7,354,813 |
| Jul 17, 2017 | $17.39 | $17.61 | $17.14 | $17.48 | +0.53% | 5,488,766 |
| Jul 10, 2017 | $17.14 | $17.46 | $16.99 | $17.39 | +1.47% | 5,669,956 |
| Jul 3, 2017 | $17.38 | $17.42 | $16.90 | $17.14 | -0.82% | 5,651,345 |
| Jun 26, 2017 | $17.13 | $17.67 | $17.13 | $17.28 | +1.21% | 13,946,511 |
| Jun 19, 2017 | $16.89 | $17.17 | $16.76 | $17.07 | +1.18% | 9,217,810 |
| Jun 12, 2017 | $16.85 | $16.94 | $16.58 | $16.87 | +0.34% | 9,050,383 |
| Jun 5, 2017 | $16.77 | $16.97 | $16.58 | $16.82 | +0.55% | 8,651,351 |
| May 30, 2017 | $16.70 | $16.90 | $16.54 | $16.72 | -0.24% | 6,370,222 |
| May 22, 2017 | $16.64 | $16.89 | $16.50 | $16.76 | +1.44% | 8,623,892 |
| May 15, 2017 | $17.05 | $17.18 | $16.01 | $16.53 | -2.14% | 14,579,800 |
| May 8, 2017 | $16.66 | $17.03 | $16.16 | $16.89 | +1.54% | 21,204,738 |
| May 1, 2017 | $16.33 | $16.70 | $16.27 | $16.63 | +2.14% | 9,304,781 |
| Apr 24, 2017 | $16.13 | $16.36 | $16.06 | $16.28 | +2.02% | 10,904,781 |
| Apr 17, 2017 | $16.09 | $16.33 | $15.90 | $15.96 | -0.36% | 10,045,031 |
| Apr 10, 2017 | $16.24 | $16.38 | $15.99 | $16.02 | -1.20% | 7,307,239 |
| Apr 3, 2017 | $16.05 | $16.34 | $15.73 | $16.21 | +0.90% | 14,419,294 |
| Mar 27, 2017 | $15.70 | $16.31 | $15.67 | $16.07 | +1.42% | 9,795,992 |
| Mar 20, 2017 | $15.99 | $16.10 | $15.56 | $15.84 | -1.13% | 8,688,590 |
| Mar 13, 2017 | $15.99 | $16.35 | $15.94 | $16.02 | +0.53% | 8,172,488 |
| Mar 6, 2017 | $15.89 | $16.08 | $15.71 | $15.94 | -0.06% | 9,355,887 |
| Feb 27, 2017 | $15.99 | $16.17 | $15.78 | $15.95 | -0.44% | 14,137,810 |
| Feb 21, 2017 | $16.41 | $16.54 | $15.90 | $16.02 | -2.73% | 13,921,220 |
| Feb 13, 2017 | $16.10 | $16.49 | $15.98 | $16.47 | +2.33% | 14,068,371 |
| Feb 6, 2017 | $15.42 | $16.41 | $15.32 | $16.09 | +4.34% | 16,130,909 |
| Jan 30, 2017 | $15.27 | $15.48 | $15.02 | $15.42 | +0.40% | 12,573,048 |
| Jan 23, 2017 | $15.21 | $15.44 | $15.13 | $15.36 | +0.96% | 10,598,149 |
| Jan 17, 2017 | $15.05 | $15.22 | $14.77 | $15.22 | +1.14% | 8,461,241 |
| Jan 9, 2017 | $14.72 | $15.07 | $14.49 | $15.05 | +2.46% | 10,687,688 |
| Jan 3, 2017 | $14.59 | $14.84 | $14.48 | $14.68 | +0.94% | 8,531,161 |
| Dec 27, 2016 | $14.51 | $14.62 | $14.39 | $14.55 | +0.06% | 4,841,712 |
| Dec 19, 2016 | $14.76 | $14.89 | $14.50 | $14.54 | -1.38% | 9,321,837 |
| Dec 12, 2016 | $14.66 | $15.12 | $14.54 | $14.74 | +0.78% | 13,757,729 |
| Dec 5, 2016 | $14.45 | $14.75 | $14.34 | $14.63 | +2.00% | 12,657,942 |
| Nov 28, 2016 | $14.89 | $14.94 | $14.28 | $14.34 | -3.01% | 11,958,328 |
| Nov 21, 2016 | $14.95 | $14.97 | $14.61 | $14.79 | -0.45% | 5,995,113 |
| Nov 14, 2016 | $14.44 | $14.88 | $14.12 | $14.85 | – | 21,599,943 |
Seasonality
BN 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 | 2.7% | -1.1% | -2.5% | 2.1% | 1.5% | 1.3% | 5.1% | 1.1% | -1.9% | -0.2% | 11.3% | -1.3% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -0.7% | -3.8% | -7.5% | 11.5% | 1.0% | -6.4% | -0.1% | -3.1% | -11.4% | 7.7% | ||
| 2025 | 6.5% | -5.3% | -9.4% | 2.4% | 7.5% | 7.3% | 8.4% | -2.0% | 4.5% | 0.7% | 2.1% | -2.2% |
| 2024 | -1.1% | 4.0% | 1.6% | -4.2% | 8.4% | -4.3% | 17.4% | 3.1% | 5.9% | -0.3% | 15.8% | -6.3% |
| 2023 | 18.2% | -10.4% | -2.0% | -0.4% | -7.2% | 12.0% | 3.7% | -2.1% | -8.3% | -6.8% | 21.2% | 13.8% |
| 2022 | -8.7% | -0.6% | 3.5% | -11.9% | 2.1% | -12.1% | 11.5% | -2.7% | -15.0% | -3.1% | 19.4% | -17.5% |
| 2021 | -5.9% | 4.2% | 10.3% | 2.4% | 10.7% | 2.1% | 5.9% | 3.1% | -3.7% | 12.9% | -6.8% | 7.5% |
| 2020 | 5.9% | -1.8% | -26.2% | 14.6% | -6.9% | 4.9% | -1.7% | 4.7% | -2.0% | -9.9% | 36.4% | 1.9% |
| 2019 | 12.3% | 5.3% | 3.3% | 3.3% | -4.5% | 4.2% | 2.6% | 5.7% | 2.9% | 4.1% | 6.0% | -1.0% |
| 2018 | -3.8% | -7.2% | 0.7% | 1.6% | 0.9% | 1.8% | 4.0% | 1.8% | 4.1% | -8.5% | 8.0% | -12.6% |
| 2017 | 4.8% | 4.8% | 1.0% | 1.3% | 2.9% | 3.5% | -0.8% | 2.1% | 4.4% | 1.5% | -0.7% | 4.9% |