Brookfield Corp (BNJ) stock
BNJNYSEOpeators of Nonresidential BuildingsFiscal year ends December 31Also trades as BAMGF, BAMKF, BKAMF, BKFAF, BKFDF, BKFOF, BKFPF, BKPA, BN, BNH, BRCFF, BRFAF, BRFCF, BROXF, BRPSF, BXDIF
$13.95−0.01 (-0.07%)
Close on Nov 2, 2026Market cap $62.63BP/E 84.6Yield –
Price history
Brookfield share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$13.95
-0.07% on the day
52-week range
$13.87 – $15.83
-11.9% from the high
Change over 52 weeks
-11.2%
From $15.71 on Oct 31, 2025
Average volume
22,550
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $14.10 | $14.10 | $13.92 | $13.95 | -0.07% | 35,387 |
| Oct 26, 2026 | $14.04 | $14.17 | $13.96 | $13.96 | -0.64% | 84,190 |
| Oct 19, 2026 | $14.10 | $14.19 | $13.91 | $14.05 | +1.01% | 113,069 |
| Oct 12, 2026 | $14.05 | $14.32 | $13.87 | $13.91 | -2.42% | 105,464 |
| Oct 5, 2026 | $14.40 | $14.40 | $14.03 | $14.26 | -0.45% | 81,024 |
| Sep 28, 2026 | $14.37 | $14.53 | $14.24 | $14.32 | -0.45% | 92,063 |
| Sep 21, 2026 | $14.59 | $14.63 | $14.20 | $14.39 | -1.42% | 109,355 |
| Sep 14, 2026 | $14.64 | $14.81 | $14.38 | $14.59 | -0.06% | 85,809 |
| Sep 8, 2026 | $15.14 | $15.14 | $14.51 | $14.60 | -3.76% | 106,238 |
| Aug 31, 2026 | $15.10 | $15.17 | $14.75 | $15.17 | +1.00% | 117,428 |
| Aug 24, 2026 | $15.00 | $15.15 | $15.00 | $15.02 | -0.33% | 41,556 |
| Aug 17, 2026 | $15.06 | $15.23 | $14.96 | $15.07 | -0.13% | 69,788 |
| Aug 10, 2026 | $15.08 | $15.18 | $15.02 | $15.09 | +0.07% | 89,397 |
| Aug 3, 2026 | $15.39 | $15.39 | $15.04 | $15.08 | -2.01% | 102,872 |
| Jul 27, 2026 | $15.60 | $15.70 | $15.11 | $15.39 | -0.90% | 130,583 |
| Jul 20, 2026 | $15.56 | $15.68 | $15.45 | $15.53 | -0.06% | 97,065 |
| Jul 13, 2026 | $15.57 | $15.74 | $15.45 | $15.54 | -0.38% | 84,452 |
| Jul 6, 2026 | $14.97 | $15.70 | $14.92 | $15.60 | +4.07% | 308,662 |
| Jun 29, 2026 | $14.84 | $15.02 | $14.60 | $14.99 | +0.81% | 166,921 |
| Jun 22, 2026 | $15.06 | $15.18 | $14.78 | $14.87 | -1.71% | 99,397 |
| Jun 15, 2026 | $15.17 | $15.25 | $15.10 | $15.13 | -0.54% | 47,385 |
| Jun 8, 2026 | $14.84 | $15.26 | $14.84 | $15.21 | +2.11% | 145,996 |
| Jun 1, 2026 | $14.90 | $15.04 | $14.82 | $14.90 | -0.57% | 82,423 |
| May 26, 2026 | $14.84 | $14.99 | $14.82 | $14.98 | +0.94% | 39,027 |
| May 18, 2026 | $15.02 | $15.02 | $14.75 | $14.84 | -0.34% | 60,365 |
| May 11, 2026 | $15.00 | $15.11 | $14.82 | $14.89 | -0.73% | 66,143 |
| May 4, 2026 | $15.20 | $15.27 | $14.91 | $15.00 | -1.90% | 85,153 |
| Apr 27, 2026 | $15.14 | $15.31 | $14.90 | $15.29 | +0.92% | 67,356 |
| Apr 20, 2026 | $15.20 | $15.40 | $15.00 | $15.15 | -1.05% | 84,742 |
| Apr 13, 2026 | $14.80 | $15.38 | $14.71 | $15.31 | +2.82% | 63,130 |
| Apr 6, 2026 | $14.79 | $15.13 | $14.55 | $14.89 | +1.85% | 41,412 |
| Mar 30, 2026 | $14.76 | $14.88 | $14.46 | $14.62 | -0.78% | 96,624 |
| Mar 23, 2026 | $14.85 | $14.93 | $14.71 | $14.74 | -0.37% | 45,444 |
| Mar 16, 2026 | $15.05 | $15.25 | $14.75 | $14.79 | -1.66% | 89,003 |
| Mar 9, 2026 | $15.24 | $15.37 | $15.00 | $15.04 | -1.18% | 95,671 |
| Mar 2, 2026 | $15.31 | $15.48 | $15.22 | $15.22 | -0.26% | 63,602 |
| Feb 23, 2026 | $15.35 | $15.60 | $15.25 | $15.26 | -0.78% | 80,013 |
| Feb 17, 2026 | $15.39 | $15.52 | $15.34 | $15.38 | -0.50% | 51,649 |
| Feb 9, 2026 | $15.39 | $15.52 | $15.30 | $15.46 | -1.30% | 60,303 |
| Feb 2, 2026 | $15.80 | $15.83 | $15.59 | $15.66 | -0.82% | 62,254 |
| Jan 26, 2026 | $15.71 | $15.80 | $15.60 | $15.79 | +0.70% | 129,305 |
| Jan 20, 2026 | $15.63 | $15.80 | $15.54 | $15.68 | +0.19% | 91,881 |
| Jan 12, 2026 | $15.18 | $15.73 | $15.17 | $15.65 | +2.35% | 249,648 |
| Jan 5, 2026 | $15.22 | $15.42 | $15.13 | $15.29 | +0.53% | 81,217 |
| Dec 29, 2025 | $15.20 | $15.47 | $15.10 | $15.21 | -0.26% | 98,114 |
| Dec 22, 2025 | $15.23 | $15.47 | $15.11 | $15.25 | -0.03% | 53,630 |
| Dec 15, 2025 | $15.16 | $15.47 | $15.11 | $15.26 | +0.10% | 74,355 |
| Dec 8, 2025 | $15.27 | $15.41 | $15.12 | $15.24 | -0.13% | 85,285 |
| Dec 1, 2025 | $15.35 | $15.48 | $15.05 | $15.26 | +0.07% | 78,437 |
| Nov 24, 2025 | $15.11 | $15.53 | $15.11 | $15.25 | +0.43% | 36,341 |
| Nov 17, 2025 | $15.30 | $15.48 | $15.02 | $15.19 | -1.07% | 88,622 |
| Nov 10, 2025 | $15.41 | $15.65 | $15.22 | $15.35 | -0.39% | 86,825 |
| Nov 3, 2025 | $15.73 | $15.73 | $15.22 | $15.41 | -1.91% | 77,928 |
| Oct 27, 2025 | $15.89 | $15.89 | $15.52 | $15.71 | -0.82% | 76,344 |
| Oct 20, 2025 | $15.72 | $16.08 | $15.72 | $15.84 | +0.57% | 55,520 |
| Oct 13, 2025 | $15.71 | $16.10 | $15.66 | $15.75 | 0.00% | 46,799 |
| Oct 6, 2025 | $15.92 | $15.94 | $15.56 | $15.75 | -0.51% | 69,368 |
| Sep 29, 2025 | $15.73 | $16.05 | $15.41 | $15.83 | +0.83% | 90,024 |
| Sep 22, 2025 | $16.19 | $16.24 | $15.61 | $15.70 | -2.97% | 49,731 |
| Sep 15, 2025 | $16.09 | $16.45 | $16.02 | $16.18 | -0.19% | 83,342 |
| Sep 8, 2025 | $15.96 | $16.24 | $15.87 | $16.21 | +1.76% | 166,412 |
| Sep 2, 2025 | $15.69 | $15.93 | $15.60 | $15.93 | +1.59% | 47,545 |
| Aug 25, 2025 | $15.83 | $15.83 | $15.55 | $15.68 | -0.95% | 42,917 |
| Aug 18, 2025 | $15.54 | $15.86 | $15.52 | $15.83 | +1.87% | 38,507 |
| Aug 11, 2025 | $15.56 | $15.86 | $15.40 | $15.54 | +0.32% | 41,888 |
| Aug 4, 2025 | $15.70 | $15.88 | $15.40 | $15.49 | -0.39% | 63,537 |
| Jul 28, 2025 | $15.52 | $15.78 | $15.52 | $15.55 | +0.19% | 30,113 |
| Jul 21, 2025 | $15.52 | $15.63 | $15.34 | $15.52 | 0.00% | 47,116 |
| Jul 14, 2025 | $15.34 | $15.78 | $15.29 | $15.52 | +0.84% | 38,513 |
| Jul 7, 2025 | $15.20 | $15.55 | $15.20 | $15.39 | +0.72% | 67,388 |
| Jun 30, 2025 | $15.06 | $15.28 | $14.84 | $15.28 | +1.19% | 114,951 |
| Jun 23, 2025 | $15.05 | $15.34 | $15.05 | $15.10 | -0.20% | 36,549 |
| Jun 16, 2025 | $15.06 | $15.22 | $15.00 | $15.13 | +0.80% | 47,946 |
| Jun 9, 2025 | $15.10 | $15.30 | $14.97 | $15.01 | -0.60% | 41,090 |
| Jun 2, 2025 | $15.20 | $15.40 | $15.09 | $15.10 | -1.95% | 28,015 |
| May 26, 2025 | $15.25 | $15.40 | $14.95 | $15.40 | +1.65% | 44,030 |
| May 19, 2025 | $15.09 | $15.25 | $14.90 | $15.15 | +0.07% | 48,999 |
| May 12, 2025 | $15.20 | $15.32 | $15.04 | $15.14 | 0.00% | 54,839 |
| May 5, 2025 | $15.42 | $15.68 | $15.01 | $15.14 | -0.46% | 50,388 |
| Apr 28, 2025 | $15.47 | $15.59 | $15.01 | $15.21 | -1.11% | 56,025 |
| Apr 21, 2025 | $15.06 | $15.93 | $15.04 | $15.38 | +1.72% | 56,484 |
| Apr 14, 2025 | $14.85 | $15.22 | $14.85 | $15.12 | +2.09% | 47,553 |
| Apr 7, 2025 | $14.93 | $15.46 | $14.50 | $14.81 | -2.57% | 148,684 |
| Mar 31, 2025 | $15.80 | $15.87 | $14.93 | $15.20 | -4.46% | 161,680 |
| Mar 24, 2025 | $15.84 | $16.08 | $15.59 | $15.91 | +0.47% | 88,646 |
| Mar 17, 2025 | $15.99 | $16.01 | $15.66 | $15.84 | -0.63% | 37,131 |
| Mar 10, 2025 | $15.75 | $15.99 | $15.50 | $15.94 | +0.86% | 73,530 |
| Mar 3, 2025 | $16.26 | $16.49 | $15.75 | $15.80 | -2.83% | 164,815 |
| Feb 24, 2025 | $16.08 | $16.46 | $16.06 | $16.26 | +0.81% | 61,794 |
| Feb 18, 2025 | $16.20 | $16.26 | $16.05 | $16.13 | -0.49% | 32,206 |
| Feb 10, 2025 | $15.98 | $16.29 | $15.90 | $16.21 | +1.50% | 56,425 |
| Feb 3, 2025 | $16.04 | $16.34 | $15.83 | $15.97 | -1.18% | 58,401 |
| Jan 27, 2025 | $16.26 | $16.78 | $16.16 | $16.16 | -1.34% | 49,574 |
| Jan 21, 2025 | $16.28 | $16.59 | $16.03 | $16.38 | +0.61% | 35,574 |
| Jan 13, 2025 | $16.00 | $16.52 | $15.69 | $16.28 | +2.13% | 62,957 |
| Jan 6, 2025 | $16.58 | $16.58 | $15.91 | $15.94 | -3.57% | 76,988 |
| Dec 30, 2024 | $16.03 | $16.62 | $15.77 | $16.53 | +3.18% | 195,714 |
| Dec 23, 2024 | $16.10 | $16.40 | $15.90 | $16.02 | -0.19% | 99,316 |
| Dec 16, 2024 | $16.10 | $16.63 | $15.90 | $16.05 | -0.25% | 133,244 |
| Dec 9, 2024 | $16.49 | $16.75 | $16.02 | $16.09 | -2.43% | 176,363 |
| Dec 2, 2024 | $17.18 | $17.20 | $16.41 | $16.49 | -3.51% | 90,644 |
| Nov 25, 2024 | $16.99 | $17.36 | $16.49 | $17.09 | +1.36% | 58,172 |
| Nov 18, 2024 | $16.92 | $17.03 | $16.70 | $16.86 | +0.36% | 83,743 |
| Nov 11, 2024 | $17.61 | $17.72 | $16.67 | $16.80 | -4.11% | 151,645 |
| Nov 4, 2024 | $17.49 | $17.94 | $17.25 | $17.52 | +1.15% | 58,885 |
| Oct 28, 2024 | $17.52 | $17.67 | $17.07 | $17.32 | -0.52% | 59,814 |
| Oct 21, 2024 | $17.65 | $17.65 | $17.00 | $17.41 | -0.57% | 72,454 |
| Oct 14, 2024 | $17.42 | $17.84 | $17.20 | $17.51 | +0.52% | 66,886 |
| Oct 7, 2024 | $17.93 | $17.93 | $17.12 | $17.42 | -2.74% | 71,492 |
| Sep 30, 2024 | $17.76 | $18.04 | $17.55 | $17.91 | +1.24% | 71,889 |
| Sep 23, 2024 | $17.95 | $18.23 | $17.52 | $17.69 | -1.09% | 89,760 |
| Sep 16, 2024 | $17.65 | $17.89 | $17.59 | $17.89 | +1.22% | 63,702 |
| Sep 9, 2024 | $17.21 | $17.75 | $17.20 | $17.67 | +2.67% | 40,165 |
| Sep 3, 2024 | $16.42 | $17.46 | $16.35 | $17.21 | +5.26% | 65,480 |
| Aug 26, 2024 | $16.68 | $16.89 | $16.35 | $16.35 | -1.94% | 96,374 |
| Aug 19, 2024 | $16.20 | $16.67 | $16.11 | $16.67 | +2.73% | 75,197 |
| Aug 12, 2024 | $15.83 | $16.27 | $15.81 | $16.23 | +2.27% | 37,731 |
| Aug 5, 2024 | $16.00 | $16.31 | $15.82 | $15.87 | -2.22% | 87,552 |
| Jul 29, 2024 | $16.25 | $16.26 | $16.00 | $16.23 | +0.06% | 40,699 |
| Jul 22, 2024 | $16.04 | $16.25 | $15.85 | $16.22 | +1.12% | 34,824 |
| Jul 15, 2024 | $16.27 | $16.27 | $15.92 | $16.04 | -1.35% | 57,910 |
| Jul 8, 2024 | $16.03 | $16.27 | $15.80 | $16.26 | +1.69% | 62,048 |
| Jul 1, 2024 | $15.70 | $16.07 | $15.70 | $15.99 | +1.65% | 40,418 |
| Jun 24, 2024 | $15.98 | $16.08 | $15.70 | $15.73 | -1.17% | 55,340 |
| Jun 17, 2024 | $15.95 | $16.05 | $15.70 | $15.92 | -0.24% | 46,127 |
| Jun 10, 2024 | $15.91 | $16.15 | $15.75 | $15.96 | +0.28% | 63,000 |
| Jun 3, 2024 | $15.90 | $15.98 | $15.65 | $15.91 | +1.60% | 55,074 |
| May 28, 2024 | $15.97 | $15.97 | $15.45 | $15.66 | -0.45% | 57,681 |
| May 20, 2024 | $15.79 | $15.93 | $15.50 | $15.73 | -0.44% | 81,407 |
| May 13, 2024 | $15.55 | $16.16 | $15.51 | $15.80 | +1.80% | 66,498 |
| May 6, 2024 | $16.19 | $16.24 | $15.44 | $15.52 | -4.08% | 129,696 |
| Apr 29, 2024 | $15.84 | $16.19 | $15.60 | $16.18 | +2.02% | 49,817 |
| Apr 22, 2024 | $15.80 | $16.25 | $15.80 | $15.86 | +0.51% | 62,900 |
| Apr 15, 2024 | $15.83 | $15.90 | $15.37 | $15.78 | -0.32% | 62,765 |
| Apr 8, 2024 | $16.32 | $16.32 | $15.50 | $15.83 | -2.76% | 74,936 |
| Apr 1, 2024 | $16.23 | $16.54 | $16.21 | $16.28 | +0.43% | 56,006 |
| Mar 25, 2024 | $16.41 | $16.53 | $16.21 | $16.21 | -1.16% | 59,615 |
| Mar 18, 2024 | $16.42 | $16.55 | $15.97 | $16.40 | -0.24% | 108,537 |
| Mar 11, 2024 | $16.71 | $16.73 | $16.16 | $16.44 | -1.26% | 49,547 |
| Mar 4, 2024 | $16.20 | $16.71 | $15.87 | $16.65 | +2.78% | 73,913 |
| Feb 26, 2024 | $15.76 | $16.22 | $15.56 | $16.20 | +3.25% | 102,747 |
| Feb 20, 2024 | $15.59 | $15.97 | $15.41 | $15.69 | +0.62% | 127,504 |
| Feb 12, 2024 | $16.36 | $16.50 | $15.55 | $15.59 | -4.37% | 89,842 |
| Feb 5, 2024 | $16.20 | $16.51 | $16.03 | $16.30 | +0.96% | 47,184 |
| Jan 29, 2024 | $16.15 | $16.47 | $15.97 | $16.15 | 0.00% | 106,979 |
| Jan 22, 2024 | $15.51 | $16.26 | $15.51 | $16.15 | +4.53% | 76,027 |
| Jan 16, 2024 | $16.13 | $16.35 | $15.29 | $15.45 | -5.21% | 104,505 |
| Jan 8, 2024 | $16.06 | $16.33 | $15.82 | $16.30 | +2.19% | 95,632 |
| Jan 2, 2024 | $15.96 | $16.10 | $15.65 | $15.95 | -0.06% | 41,230 |
| Dec 26, 2023 | $16.00 | $16.12 | $15.51 | $15.96 | 0.00% | 86,798 |
| Dec 18, 2023 | $15.45 | $16.16 | $15.30 | $15.96 | +3.17% | 112,245 |
| Dec 11, 2023 | $14.96 | $15.75 | $14.81 | $15.47 | +3.41% | 99,190 |
| Dec 4, 2023 | $15.20 | $15.20 | $14.81 | $14.96 | -1.45% | 113,669 |
| Nov 27, 2023 | $14.62 | $15.23 | $14.51 | $15.18 | +3.62% | 76,815 |
| Nov 20, 2023 | $14.85 | $14.94 | $14.45 | $14.65 | -0.88% | 32,079 |
| Nov 13, 2023 | $14.25 | $14.94 | $14.12 | $14.78 | +3.79% | 69,500 |
| Nov 6, 2023 | $14.87 | $15.26 | $13.81 | $14.24 | -5.07% | 137,445 |
| Oct 30, 2023 | $13.96 | $15.10 | $13.96 | $15.00 | +7.30% | 57,924 |
| Oct 23, 2023 | $13.70 | $14.33 | $13.67 | $13.98 | +1.38% | 48,769 |
| Oct 16, 2023 | $14.03 | $14.33 | $13.67 | $13.79 | -2.01% | 65,516 |
| Oct 9, 2023 | $14.20 | $14.56 | $14.03 | $14.07 | -0.75% | 81,329 |
| Oct 2, 2023 | $14.89 | $14.89 | $14.06 | $14.18 | -4.13% | 95,891 |
| Sep 25, 2023 | $14.57 | $14.92 | $14.22 | $14.79 | +1.37% | 103,265 |
| Sep 18, 2023 | $15.00 | $15.17 | $14.51 | $14.59 | -2.28% | 58,049 |
| Sep 11, 2023 | $15.03 | $15.42 | $14.82 | $14.93 | -0.67% | 54,291 |
| Sep 5, 2023 | $15.27 | $15.27 | $14.82 | $15.03 | -1.51% | 41,075 |
| Aug 28, 2023 | $14.68 | $15.38 | $14.60 | $15.26 | +3.53% | 75,652 |
| Aug 21, 2023 | $14.75 | $14.89 | $14.52 | $14.74 | -0.35% | 42,987 |
| Aug 14, 2023 | $15.40 | $15.48 | $14.62 | $14.79 | -4.32% | 55,628 |
| Aug 7, 2023 | $15.61 | $15.84 | $15.28 | $15.46 | -1.22% | 34,909 |
| Jul 31, 2023 | $15.94 | $16.13 | $15.41 | $15.65 | -1.07% | 43,927 |
| Jul 24, 2023 | $15.89 | $16.13 | $15.54 | $15.82 | +0.10% | 34,337 |
| Jul 17, 2023 | $15.98 | $16.13 | $15.52 | $15.80 | -1.90% | 30,008 |
| Jul 10, 2023 | $15.47 | $16.11 | $15.45 | $16.11 | +3.53% | 80,450 |
| Jul 3, 2023 | $15.69 | $15.88 | $15.34 | $15.56 | -2.14% | 35,306 |
| Jun 26, 2023 | $15.24 | $15.90 | $15.12 | $15.90 | +4.79% | 65,486 |
| Jun 20, 2023 | $15.38 | $15.44 | $14.72 | $15.17 | -0.63% | 69,670 |
| Jun 12, 2023 | $15.79 | $15.79 | $15.15 | $15.27 | -3.42% | 92,996 |
| Jun 5, 2023 | $16.68 | $16.68 | $15.76 | $15.81 | -3.36% | 45,918 |
| May 30, 2023 | $15.79 | $16.49 | $14.97 | $16.36 | +6.03% | 81,807 |
| May 22, 2023 | $15.15 | $15.67 | $14.52 | $15.43 | +1.85% | 88,261 |
| May 15, 2023 | $15.05 | $15.15 | $14.50 | $15.15 | +1.54% | 63,917 |
| May 8, 2023 | $14.50 | $15.18 | $14.30 | $14.92 | +0.88% | 53,758 |
| May 1, 2023 | $15.99 | $15.99 | $14.50 | $14.79 | -4.83% | 102,533 |
| Apr 24, 2023 | $15.68 | $15.80 | $15.02 | $15.54 | -0.70% | 61,753 |
| Apr 17, 2023 | $16.06 | $16.44 | $15.58 | $15.65 | -3.45% | 70,340 |
| Apr 10, 2023 | $15.55 | $16.21 | $15.30 | $16.21 | +3.68% | 88,166 |
| Apr 3, 2023 | $14.85 | $15.64 | $14.85 | $15.64 | +6.29% | 32,641 |
| Mar 27, 2023 | $15.41 | $15.41 | $14.36 | $14.71 | +0.68% | 313,791 |
| Mar 20, 2023 | $15.25 | $15.86 | $14.52 | $14.61 | -2.60% | 107,035 |
| Mar 13, 2023 | $15.58 | $15.66 | $14.61 | $15.00 | -2.91% | 109,787 |
| Mar 6, 2023 | $16.43 | $16.43 | $15.37 | $15.45 | -5.68% | 121,043 |
| Feb 27, 2023 | $17.00 | $17.00 | $16.16 | $16.38 | -1.33% | 69,456 |
| Feb 21, 2023 | $17.22 | $17.22 | $16.53 | $16.60 | -3.52% | 38,720 |
| Feb 13, 2023 | $17.17 | $17.62 | $17.17 | $17.21 | +0.85% | 29,295 |
| Feb 6, 2023 | $18.57 | $18.57 | $16.74 | $17.06 | -8.38% | 112,122 |
| Jan 30, 2023 | $18.00 | $19.07 | $17.98 | $18.62 | +3.44% | 105,057 |
| Jan 23, 2023 | $17.33 | $18.04 | $17.33 | $18.00 | +3.39% | 111,739 |
| Jan 17, 2023 | $17.26 | $17.98 | $17.10 | $17.41 | +1.63% | 81,101 |
| Jan 9, 2023 | $16.57 | $17.39 | $16.08 | $17.13 | +3.76% | 96,638 |
| Jan 3, 2023 | $15.09 | $16.52 | $14.58 | $16.51 | +10.88% | 345,923 |
| Dec 27, 2022 | $15.20 | $15.31 | $14.50 | $14.89 | -2.04% | 238,854 |
| Dec 19, 2022 | $15.51 | $15.60 | $15.05 | $15.20 | -1.61% | 399,186 |
| Dec 12, 2022 | $16.00 | $16.53 | $15.00 | $15.45 | -4.59% | 339,611 |
| Dec 5, 2022 | $17.03 | $17.03 | $16.05 | $16.19 | -4.92% | 161,585 |
| Nov 28, 2022 | $15.73 | $17.05 | $15.52 | $17.03 | +9.52% | 141,792 |
| Nov 21, 2022 | $15.70 | $15.85 | $15.44 | $15.55 | -0.51% | 78,135 |
| Nov 14, 2022 | $15.55 | $16.31 | $15.38 | $15.63 | +0.64% | 104,280 |
| Nov 7, 2022 | $15.22 | $15.92 | $14.88 | $15.53 | +2.85% | 125,613 |
| Oct 31, 2022 | $15.54 | $15.64 | $14.90 | $15.10 | -2.96% | 123,073 |
| Oct 24, 2022 | $15.20 | $15.72 | $15.10 | $15.56 | +2.30% | 68,082 |
| Oct 17, 2022 | $15.82 | $16.00 | $14.70 | $15.21 | -3.18% | 114,906 |
| Oct 10, 2022 | $16.95 | $16.95 | $15.45 | $15.71 | -6.65% | 96,915 |
| Oct 3, 2022 | $17.79 | $18.04 | $16.83 | $16.83 | -3.99% | 94,780 |
| Sep 26, 2022 | $16.21 | $17.61 | $16.00 | $17.53 | +7.52% | 177,141 |
| Sep 19, 2022 | $16.98 | $17.00 | $16.23 | $16.30 | -3.95% | 77,257 |
| Sep 12, 2022 | $17.13 | $17.62 | $16.74 | $16.98 | -0.73% | 81,713 |
| Sep 6, 2022 | $17.55 | $17.95 | $17.05 | $17.10 | -2.68% | 56,134 |
| Aug 29, 2022 | $18.29 | $18.51 | $17.55 | $17.57 | -4.51% | 43,780 |
| Aug 22, 2022 | $19.03 | $19.03 | $17.11 | $18.40 | -4.02% | 112,416 |
| Aug 15, 2022 | $19.88 | $19.95 | $19.05 | $19.17 | -3.62% | 44,421 |
| Aug 8, 2022 | $19.77 | $19.99 | $19.53 | $19.89 | -0.35% | 77,236 |
| Aug 1, 2022 | $19.02 | $20.31 | $18.96 | $19.96 | +4.94% | 247,050 |
| Jul 25, 2022 | $18.83 | $19.17 | $18.45 | $19.02 | +1.44% | 158,818 |
| Jul 18, 2022 | $18.00 | $18.92 | $17.99 | $18.75 | +3.76% | 138,428 |
| Jul 11, 2022 | $17.36 | $18.08 | $17.33 | $18.07 | +3.55% | 99,278 |
| Jul 5, 2022 | $17.50 | $17.68 | $17.21 | $17.45 | -0.85% | 81,060 |
| Jun 27, 2022 | $17.30 | $17.70 | $16.79 | $17.60 | +1.97% | 78,718 |
| Jun 21, 2022 | $16.83 | $17.45 | $16.80 | $17.26 | +3.51% | 39,107 |
| Jun 13, 2022 | $17.68 | $17.68 | $16.11 | $16.68 | -6.43% | 170,535 |
| Jun 6, 2022 | $18.80 | $18.80 | $17.66 | $17.82 | -4.50% | 98,850 |
| May 31, 2022 | $19.26 | $19.44 | $18.61 | $18.66 | -2.81% | 102,039 |
| May 23, 2022 | $17.57 | $19.20 | $17.39 | $19.20 | +9.28% | 115,638 |
| May 16, 2022 | $17.73 | $18.58 | $17.37 | $17.57 | -0.79% | 110,744 |
| May 9, 2022 | $17.55 | $17.71 | $17.01 | $17.71 | +0.34% | 146,284 |
| May 2, 2022 | $18.78 | $18.78 | $17.62 | $17.65 | -6.02% | 114,051 |
| Apr 25, 2022 | $18.97 | $19.18 | $18.45 | $18.78 | -1.47% | 115,985 |
| Apr 18, 2022 | $19.76 | $19.81 | $19.00 | $19.06 | -3.69% | 122,414 |
| Apr 11, 2022 | $19.87 | $20.00 | $19.54 | $19.79 | -0.66% | 86,984 |
| Apr 4, 2022 | $20.72 | $20.72 | $19.80 | $19.92 | -3.72% | 77,295 |
| Mar 28, 2022 | $20.22 | $20.82 | $20.00 | $20.69 | +2.50% | 91,395 |
| Mar 21, 2022 | $20.53 | $20.74 | $20.08 | $20.18 | -1.82% | 81,226 |
| Mar 14, 2022 | $20.26 | $20.68 | $19.80 | $20.56 | +1.13% | 117,039 |
| Mar 7, 2022 | $20.50 | $20.88 | $20.10 | $20.33 | -0.39% | 144,007 |
| Feb 28, 2022 | $20.60 | $21.13 | $20.38 | $20.41 | -1.21% | 123,192 |
| Feb 22, 2022 | $21.06 | $21.08 | $20.13 | $20.66 | -1.99% | 123,508 |
| Feb 14, 2022 | $20.64 | $21.32 | $20.04 | $21.08 | +2.53% | 140,322 |
| Feb 7, 2022 | $22.43 | $22.45 | $20.52 | $20.56 | -7.76% | 142,777 |
| Jan 31, 2022 | $23.22 | $23.41 | $22.21 | $22.29 | -3.55% | 134,729 |
| Jan 24, 2022 | $23.94 | $23.96 | $22.70 | $23.11 | -3.83% | 167,522 |
| Jan 18, 2022 | $24.03 | $24.16 | $23.90 | $24.03 | -0.37% | 98,080 |
| Jan 10, 2022 | $24.40 | $24.50 | $24.10 | $24.12 | -1.47% | 144,559 |
| Jan 3, 2022 | $24.55 | $24.62 | $24.09 | $24.48 | -0.37% | 108,633 |
| Dec 27, 2021 | $24.40 | $24.58 | $24.25 | $24.57 | +1.03% | 148,710 |
| Dec 20, 2021 | $24.16 | $24.39 | $24.07 | $24.32 | +0.62% | 138,107 |
| Dec 13, 2021 | $24.24 | $24.31 | $23.93 | $24.17 | -0.04% | 171,275 |
| Dec 6, 2021 | $24.37 | $24.58 | $24.11 | $24.18 | -0.21% | 234,999 |
| Nov 29, 2021 | $24.55 | $24.73 | $24.16 | $24.23 | -0.94% | 175,145 |
| Nov 22, 2021 | $24.99 | $24.99 | $24.31 | $24.46 | -2.24% | 161,685 |
| Nov 15, 2021 | $25.07 | $25.12 | $24.93 | $25.02 | -0.16% | 604,917 |
| Nov 8, 2021 | $25.20 | $25.25 | $24.93 | $25.06 | -1.26% | 360,229 |
| Nov 1, 2021 | $25.18 | $25.44 | $25.10 | $25.38 | +0.95% | 452,268 |
| Oct 25, 2021 | $25.40 | $25.42 | $25.10 | $25.14 | -0.98% | 206,318 |
| Oct 18, 2021 | $25.42 | $25.53 | $25.27 | $25.39 | -0.12% | 130,362 |
| Oct 11, 2021 | $25.39 | $26.25 | $25.36 | $25.42 | +0.28% | 174,041 |
| Oct 4, 2021 | $25.39 | $25.48 | $25.15 | $25.35 | -0.20% | 310,862 |
| Sep 27, 2021 | $25.15 | $25.42 | $24.85 | $25.40 | +0.83% | 218,913 |
| Sep 20, 2021 | $25.40 | $25.50 | $25.18 | $25.19 | -1.02% | 184,979 |
| Sep 13, 2021 | $25.39 | $25.50 | $25.38 | $25.45 | +0.47% | 116,318 |
| Sep 7, 2021 | $25.40 | $25.50 | $25.31 | $25.33 | -0.31% | 94,782 |
| Aug 30, 2021 | $25.32 | $25.50 | $25.15 | $25.41 | +0.51% | 162,377 |
| Aug 23, 2021 | $25.22 | $25.38 | $25.19 | $25.28 | +0.24% | 131,891 |
| Aug 16, 2021 | $25.12 | $25.22 | $24.90 | $25.22 | +0.44% | 122,700 |
| Aug 9, 2021 | $25.42 | $25.43 | $24.89 | $25.11 | -1.10% | 168,846 |
| Aug 2, 2021 | $25.42 | $25.80 | $25.27 | $25.39 | -0.12% | 127,500 |
| Jul 26, 2021 | $25.16 | $25.44 | $25.10 | $25.42 | +1.03% | 111,399 |
| Jul 19, 2021 | $25.18 | $25.25 | $25.01 | $25.16 | -0.08% | 125,986 |
| Jul 12, 2021 | $25.21 | $25.30 | $24.96 | $25.18 | +0.08% | 174,855 |
| Jul 6, 2021 | $25.01 | $25.20 | $25.01 | $25.16 | +0.56% | 147,634 |
| Jun 28, 2021 | $25.05 | $25.14 | $24.93 | $25.02 | +0.04% | 275,879 |
| Jun 21, 2021 | $25.20 | $25.27 | $24.99 | $25.01 | -0.75% | 191,934 |
| Jun 14, 2021 | $25.02 | $25.21 | $24.96 | $25.20 | +0.84% | 256,954 |
| Jun 7, 2021 | $24.99 | $25.04 | $24.87 | $24.99 | +0.04% | 312,612 |
| Jun 1, 2021 | $24.70 | $25.00 | $24.65 | $24.98 | +1.34% | 108,030 |
| May 24, 2021 | $24.74 | $24.77 | $24.42 | $24.65 | -0.04% | 159,655 |
| May 17, 2021 | $24.62 | $24.69 | $24.17 | $24.66 | +0.37% | 163,831 |
| May 10, 2021 | $24.93 | $24.93 | $23.86 | $24.57 | -1.44% | 205,659 |
| May 3, 2021 | $24.76 | $25.06 | $24.73 | $24.93 | +0.77% | 139,505 |
| Apr 26, 2021 | $24.98 | $25.02 | $24.74 | $24.74 | -0.84% | 171,486 |
| Apr 19, 2021 | $24.92 | $25.00 | $24.84 | $24.95 | +0.12% | 84,066 |
| Apr 12, 2021 | $24.67 | $25.00 | $24.67 | $24.92 | +0.85% | 71,090 |
| Apr 5, 2021 | $24.48 | $24.88 | $24.48 | $24.71 | +0.53% | 110,856 |
| Mar 29, 2021 | $23.67 | $24.71 | $23.42 | $24.58 | +4.02% | 185,415 |
| Mar 22, 2021 | $23.90 | $24.05 | $23.58 | $23.63 | -0.92% | 136,739 |
| Mar 15, 2021 | $24.07 | $24.48 | $23.58 | $23.85 | -0.91% | 157,204 |
| Mar 8, 2021 | $23.98 | $24.20 | $23.88 | $24.07 | +0.38% | 72,244 |
| Mar 1, 2021 | $23.37 | $24.02 | $23.17 | $23.98 | +3.36% | 174,749 |
| Feb 22, 2021 | $24.33 | $24.37 | $22.85 | $23.20 | -4.80% | 151,499 |
| Feb 16, 2021 | $24.66 | $24.70 | $24.20 | $24.37 | -1.38% | 142,676 |
| Feb 8, 2021 | $24.91 | $25.00 | $24.70 | $24.71 | -1.75% | 121,270 |
| Feb 1, 2021 | $25.13 | $25.25 | $24.98 | $25.15 | +0.12% | 128,811 |
| Jan 25, 2021 | $25.18 | $25.18 | $24.68 | $25.12 | +0.08% | 188,932 |
| Jan 19, 2021 | $24.93 | $25.18 | $24.87 | $25.10 | +0.68% | 124,248 |
| Jan 11, 2021 | $24.85 | $25.14 | $24.72 | $24.93 | -0.24% | 344,310 |
| Jan 4, 2021 | $25.88 | $25.90 | $24.81 | $24.99 | -3.48% | 519,968 |
| Dec 28, 2020 | $25.30 | $26.08 | $25.30 | $25.89 | +2.41% | 1,507,054 |
| Dec 21, 2020 | $25.17 | $25.39 | $25.11 | $25.28 | +0.12% | 270,709 |
| Dec 14, 2020 | $25.18 | $25.37 | $25.06 | $25.25 | +0.28% | 362,495 |
| Dec 7, 2020 | $25.04 | $25.21 | $24.98 | $25.18 | +0.72% | 270,414 |
| Nov 30, 2020 | $25.12 | $25.25 | $24.96 | $25.00 | -0.52% | 1,101,266 |
| Nov 23, 2020 | $24.93 | $25.15 | $24.93 | $25.13 | +0.88% | 169,378 |
| Nov 20, 2020 | $24.91 | $24.91 | $24.91 | $24.91 | +81.03% | – |
| Jun 4, 2018 | $13.84 | $14.00 | $13.68 | $13.76 | -0.58% | 60,910 |
| May 29, 2018 | $13.93 | $13.98 | $13.76 | $13.84 | -0.07% | 69,964 |
| May 21, 2018 | $13.73 | $13.89 | $13.71 | $13.85 | +0.51% | 42,181 |
| May 14, 2018 | $13.77 | $13.85 | $13.71 | $13.78 | 0.00% | 44,278 |
| May 7, 2018 | $13.84 | $13.88 | $13.73 | $13.78 | -0.29% | 59,414 |
| Apr 30, 2018 | $13.95 | $14.09 | $13.82 | $13.82 | -0.14% | 43,142 |
| Apr 23, 2018 | $13.82 | $14.15 | $13.78 | $13.84 | 0.00% | 66,070 |
| Apr 16, 2018 | $13.84 | $13.94 | $13.76 | $13.84 | -0.36% | 94,755 |
| Apr 9, 2018 | $14.06 | $14.15 | $13.89 | $13.89 | -1.21% | 54,660 |
| Apr 2, 2018 | $14.15 | $14.15 | $13.90 | $14.06 | -0.21% | 76,342 |
| Mar 26, 2018 | $13.94 | $14.10 | $13.94 | $14.09 | +0.86% | 42,393 |
| Mar 19, 2018 | $14.13 | $14.33 | $13.97 | $13.97 | -1.34% | 55,111 |
| Mar 12, 2018 | $14.19 | $14.49 | $14.15 | $14.16 | -0.49% | 65,430 |
| Mar 5, 2018 | $14.18 | $14.24 | $14.09 | $14.23 | +0.57% | 64,626 |
| Feb 26, 2018 | $14.18 | $14.26 | $14.14 | $14.15 | -0.07% | 105,227 |
| Feb 20, 2018 | $14.20 | $14.22 | $14.05 | $14.16 | -0.28% | 66,327 |
| Feb 12, 2018 | $14.26 | $14.37 | $14.17 | $14.20 | -1.05% | 41,797 |
| Feb 5, 2018 | $14.23 | $14.40 | $14.16 | $14.35 | +0.42% | 68,033 |
| Jan 29, 2018 | $14.54 | $14.54 | $14.24 | $14.29 | -1.99% | 95,239 |
| Jan 22, 2018 | $14.58 | $14.74 | $14.50 | $14.58 | +0.55% | 82,984 |
| Jan 16, 2018 | $14.84 | $14.96 | $14.50 | $14.50 | -2.16% | 99,777 |
| Jan 8, 2018 | $15.00 | $15.04 | $14.71 | $14.82 | -1.66% | 117,312 |
| Jan 2, 2018 | $15.02 | $15.17 | $14.95 | $15.07 | +0.13% | 88,973 |
| Dec 26, 2017 | $14.90 | $15.09 | $14.89 | $15.05 | +0.13% | 84,551 |
| Dec 18, 2017 | $15.44 | $15.46 | $14.90 | $15.03 | -2.47% | 126,796 |
| Dec 11, 2017 | $15.65 | $15.80 | $15.40 | $15.41 | -1.53% | 51,623 |
| Dec 4, 2017 | $15.36 | $15.78 | $15.32 | $15.65 | +1.16% | 78,411 |
| Nov 27, 2017 | $15.65 | $15.70 | $15.46 | $15.47 | -0.90% | 54,887 |
| Nov 20, 2017 | $15.65 | $15.76 | $15.42 | $15.61 | -0.19% | 35,094 |
| Nov 13, 2017 | $15.48 | $15.70 | $15.34 | $15.64 | +1.43% | 34,635 |
| Nov 6, 2017 | $15.54 | $15.69 | $15.40 | $15.42 | -0.39% | 45,142 |
| Oct 30, 2017 | $15.67 | $15.90 | $15.44 | $15.48 | -0.39% | 58,625 |
| Oct 23, 2017 | $15.91 | $15.91 | $15.47 | $15.54 | -1.15% | 24,741 |
| Oct 16, 2017 | $15.65 | $15.80 | $15.57 | $15.72 | +0.45% | 33,180 |
| Oct 9, 2017 | $15.70 | $16.35 | $15.53 | $15.65 | +1.03% | 43,516 |
| Oct 2, 2017 | $15.29 | $15.79 | $15.29 | $15.49 | +1.11% | 65,487 |
| Sep 25, 2017 | $15.50 | $15.50 | $15.29 | $15.32 | -0.97% | 87,969 |
| Sep 18, 2017 | $15.94 | $15.95 | $15.41 | $15.47 | -1.46% | 79,054 |
| Sep 11, 2017 | $15.83 | $16.00 | $15.66 | $15.70 | -0.57% | 40,670 |
| Sep 5, 2017 | $15.75 | $15.86 | $15.65 | $15.79 | +0.51% | 35,531 |
| Aug 28, 2017 | $15.65 | $15.75 | $15.58 | $15.71 | +0.64% | 45,218 |
| Aug 21, 2017 | $15.43 | $15.75 | $15.41 | $15.61 | +1.10% | 48,951 |
| Aug 14, 2017 | $15.52 | $15.74 | $15.36 | $15.44 | -0.26% | 62,424 |
| Aug 7, 2017 | $15.93 | $15.94 | $15.39 | $15.48 | -1.78% | 83,248 |
| Jul 31, 2017 | $15.86 | $16.26 | $15.76 | $15.76 | -0.25% | 74,668 |
| Jul 24, 2017 | $15.78 | $16.17 | $15.77 | $15.80 | -0.13% | 27,898 |
| Jul 17, 2017 | $15.89 | $16.29 | $15.65 | $15.82 | -0.13% | 52,234 |
| Jul 10, 2017 | $15.30 | $15.84 | $15.28 | $15.84 | +3.39% | 78,091 |
| Jul 3, 2017 | $15.37 | $15.66 | $15.21 | $15.32 | -0.45% | 54,682 |
| Jun 26, 2017 | $15.48 | $15.68 | $15.30 | $15.39 | -0.52% | 38,585 |
| Jun 19, 2017 | $15.40 | $15.47 | $15.27 | $15.47 | +0.78% | 43,677 |
| Jun 12, 2017 | $15.30 | $15.40 | $15.23 | $15.35 | +0.39% | 41,486 |
| Jun 5, 2017 | $15.18 | $15.30 | $15.14 | $15.29 | +0.72% | 36,610 |
| May 30, 2017 | $15.06 | $15.21 | $15.02 | $15.18 | +1.20% | 42,884 |
| May 22, 2017 | $14.95 | $15.06 | $14.95 | $15.00 | +0.27% | 51,395 |
| May 15, 2017 | $15.04 | $15.11 | $14.90 | $14.96 | -0.53% | 44,958 |
| May 8, 2017 | $15.12 | $15.12 | $14.94 | $15.04 | -0.46% | 51,840 |
| May 1, 2017 | $15.44 | $15.45 | $15.03 | $15.11 | -1.56% | 72,588 |
| Apr 24, 2017 | $15.42 | $15.42 | $15.20 | $15.35 | -0.65% | 46,216 |
| Apr 17, 2017 | $15.25 | $15.63 | $15.15 | $15.45 | +0.98% | 50,553 |
| Apr 10, 2017 | $14.89 | $15.30 | $14.89 | $15.30 | +2.96% | 56,270 |
| Apr 3, 2017 | $14.89 | $14.99 | $14.74 | $14.86 | +0.54% | 81,072 |
| Mar 27, 2017 | $14.86 | $14.96 | $14.78 | $14.78 | -0.20% | 38,070 |
| Mar 20, 2017 | $14.53 | $14.81 | $14.47 | $14.81 | +2.00% | 45,698 |
| Mar 13, 2017 | $14.26 | $14.59 | $14.16 | $14.52 | +0.97% | 68,968 |
| Mar 6, 2017 | $14.63 | $14.65 | $14.30 | $14.38 | -1.78% | 82,426 |
| Feb 27, 2017 | $14.78 | $14.79 | $14.61 | $14.64 | -0.95% | 73,237 |
| Feb 21, 2017 | $14.50 | $14.79 | $14.47 | $14.78 | +2.14% | 46,897 |
| Feb 13, 2017 | $14.51 | $14.58 | $14.43 | $14.47 | -0.34% | 50,464 |
| Feb 6, 2017 | $14.76 | $14.79 | $14.50 | $14.52 | -1.02% | 84,269 |
| Jan 30, 2017 | $14.90 | $14.90 | $14.66 | $14.67 | -1.34% | 44,565 |
| Jan 23, 2017 | $14.51 | $14.93 | $14.45 | $14.87 | +2.84% | 70,372 |
| Jan 17, 2017 | $14.56 | $14.72 | $14.41 | $14.46 | 0.00% | 51,150 |
| Jan 9, 2017 | $14.65 | $14.92 | $14.40 | $14.46 | -1.30% | 128,096 |
| Jan 3, 2017 | $14.26 | $14.89 | $14.18 | $14.65 | +2.88% | 119,019 |
| Dec 27, 2016 | $14.21 | $14.86 | $14.12 | $14.24 | -0.28% | 136,711 |
| Dec 19, 2016 | $14.27 | $14.35 | $14.20 | $14.28 | -0.07% | 151,029 |
| Dec 12, 2016 | $14.53 | $14.56 | $14.29 | $14.29 | -0.90% | 92,657 |
| Dec 5, 2016 | $14.51 | $14.75 | $14.38 | $14.42 | -0.48% | 83,837 |
| Nov 28, 2016 | $14.63 | $14.83 | $14.39 | $14.49 | -0.89% | 90,363 |
| Nov 21, 2016 | $14.44 | $14.80 | $14.39 | $14.62 | +1.67% | 58,717 |
| Nov 14, 2016 | $15.00 | $15.00 | $14.38 | $14.38 | -4.32% | 174,486 |
| Nov 7, 2016 | $15.58 | $15.59 | $14.83 | $15.03 | -2.97% | 75,501 |
| Oct 31, 2016 | $15.62 | $15.63 | $15.32 | $15.49 | 0.00% | 67,363 |
| Oct 24, 2016 | $15.62 | $15.83 | $15.48 | $15.49 | -1.15% | 62,288 |
| Oct 17, 2016 | $15.54 | $15.83 | $15.26 | $15.67 | +0.90% | 76,149 |
| Oct 10, 2016 | $16.07 | $16.17 | $15.51 | $15.53 | -2.94% | 68,364 |
| Oct 3, 2016 | $16.11 | $16.20 | $15.92 | $16.00 | -0.74% | 90,542 |
| Sep 26, 2016 | $16.02 | $16.18 | $15.97 | $16.12 | +0.94% | 70,477 |
| Sep 19, 2016 | $15.84 | $16.02 | $15.76 | $15.97 | +0.76% | 172,756 |
| Sep 12, 2016 | $16.28 | $16.42 | $15.84 | $15.85 | -3.24% | 57,276 |
| Sep 6, 2016 | $16.63 | $16.79 | $16.38 | $16.38 | -1.33% | 36,920 |
| Aug 29, 2016 | $16.44 | $16.61 | $16.41 | $16.60 | +1.28% | 58,572 |
| Aug 22, 2016 | $16.36 | $16.45 | $16.32 | $16.39 | +0.43% | 48,152 |
| Aug 15, 2016 | $16.42 | $16.46 | $16.23 | $16.32 | -0.61% | 121,274 |
| Aug 8, 2016 | $16.94 | $16.94 | $16.42 | $16.42 | -2.78% | 76,972 |
| Aug 1, 2016 | $16.82 | $16.94 | $16.70 | $16.89 | +0.60% | 54,384 |
| Jul 25, 2016 | $16.69 | $16.98 | $16.69 | $16.79 | +0.24% | 52,675 |
| Jul 18, 2016 | $16.55 | $16.77 | $16.55 | $16.75 | +1.58% | 56,730 |
| Jul 11, 2016 | $16.43 | $16.55 | $16.17 | $16.49 | +0.24% | 138,384 |
| Jul 5, 2016 | $16.57 | $16.63 | $16.42 | $16.45 | -1.02% | 66,486 |
| Jun 27, 2016 | $16.35 | $16.63 | $16.33 | $16.62 | +1.96% | 55,727 |
| Jun 20, 2016 | $16.28 | $16.37 | $16.21 | $16.30 | -0.24% | 54,485 |
| Jun 13, 2016 | $16.27 | $16.38 | $16.16 | $16.34 | +0.74% | 61,873 |
| Jun 6, 2016 | $16.08 | $16.35 | $16.03 | $16.22 | +1.12% | 65,408 |
| May 31, 2016 | $15.85 | $16.09 | $15.79 | $16.04 | +1.01% | 40,504 |
| May 23, 2016 | $15.73 | $16.03 | $15.72 | $15.88 | +1.21% | 74,500 |
| May 16, 2016 | $16.47 | $16.80 | $15.69 | $15.69 | -4.74% | 106,376 |
| May 9, 2016 | $16.45 | $16.61 | $16.31 | $16.47 | +0.24% | 60,050 |
| May 2, 2016 | $16.30 | $16.48 | $16.24 | $16.43 | +0.86% | 63,925 |
| Apr 25, 2016 | $16.05 | $16.29 | $16.01 | $16.29 | +1.69% | 75,804 |
| Apr 18, 2016 | $15.94 | $16.16 | $15.94 | $16.02 | +0.56% | 54,473 |
| Apr 11, 2016 | $16.31 | $16.33 | $15.93 | $15.93 | -2.39% | 83,375 |
| Apr 4, 2016 | $16.23 | $16.35 | $15.75 | $16.32 | +0.74% | 51,148 |
| Mar 28, 2016 | $16.32 | $16.36 | $16.15 | $16.20 | -0.18% | 67,579 |
| Mar 21, 2016 | $16.31 | $16.35 | $16.21 | $16.23 | -0.43% | 41,884 |
| Mar 14, 2016 | $15.99 | $16.31 | $15.93 | $16.30 | +2.07% | 36,511 |
| Mar 7, 2016 | $15.42 | $15.97 | $15.40 | $15.97 | +3.50% | 89,003 |
| Feb 29, 2016 | $15.69 | $15.75 | $15.42 | $15.43 | -1.47% | 65,220 |
| Feb 22, 2016 | $15.65 | $15.78 | $15.60 | $15.66 | +0.13% | 56,021 |
| Feb 16, 2016 | $15.59 | $15.64 | $15.45 | $15.64 | +0.19% | 46,972 |
| Feb 8, 2016 | $15.47 | $15.81 | $15.34 | $15.61 | +0.45% | 121,127 |
| Feb 1, 2016 | $15.15 | $15.72 | $15.13 | $15.54 | +2.71% | 76,158 |
| Jan 25, 2016 | $15.11 | $15.22 | $14.99 | $15.13 | +0.53% | 91,699 |
| Jan 19, 2016 | $15.18 | $15.18 | $14.96 | $15.05 | -0.59% | 57,618 |
| Jan 11, 2016 | $15.12 | $15.32 | $14.87 | $15.14 | -0.13% | 92,307 |
| Jan 4, 2016 | $15.09 | $15.30 | $15.04 | $15.16 | -0.20% | 99,970 |
| Dec 28, 2015 | $15.03 | $15.20 | $14.92 | $15.19 | +1.20% | 67,647 |
| Dec 21, 2015 | $14.94 | $15.03 | $14.84 | $15.01 | +0.74% | 54,029 |
| Dec 14, 2015 | $14.80 | $14.92 | $14.57 | $14.90 | +0.81% | 91,343 |
| Dec 7, 2015 | $14.67 | $14.85 | $14.67 | $14.78 | +0.48% | 67,838 |
| Nov 30, 2015 | $15.06 | $15.10 | $14.66 | $14.71 | -2.45% | 62,365 |
| Nov 23, 2015 | $14.82 | $15.09 | $14.71 | $15.08 | +1.28% | 58,878 |
| Nov 16, 2015 | $14.84 | $14.89 | $14.67 | $14.89 | +0.68% | 47,774 |
| Nov 9, 2015 | $15.16 | $15.16 | $14.79 | $14.79 | -2.83% | 43,414 |
| Nov 2, 2015 | $15.24 | $15.60 | $15.21 | $15.22 | +0.40% | 64,406 |
| Oct 26, 2015 | $14.78 | $15.18 | $14.78 | $15.16 | +2.50% | 37,906 |
| Oct 19, 2015 | $14.64 | $14.89 | $14.53 | $14.79 | +1.23% | 40,766 |
| Oct 12, 2015 | $14.56 | $14.68 | $14.48 | $14.61 | +0.27% | 51,699 |
| Oct 5, 2015 | $14.35 | $14.57 | $14.24 | $14.57 | +1.89% | 41,208 |
| Sep 28, 2015 | $14.22 | $14.33 | $14.05 | $14.30 | +0.99% | 54,173 |
| Sep 21, 2015 | $14.21 | $14.23 | $14.11 | $14.16 | +0.14% | 52,853 |
| Sep 14, 2015 | $14.19 | $14.21 | $14.00 | $14.14 | +0.14% | 37,522 |
| Sep 8, 2015 | $14.15 | $14.20 | $14.06 | $14.12 | -0.28% | 43,548 |
| Aug 31, 2015 | $14.20 | $14.24 | $14.11 | $14.16 | -0.42% | 47,681 |
| Aug 24, 2015 | $13.79 | $14.29 | $13.79 | $14.22 | -0.56% | 56,299 |
| Aug 17, 2015 | $14.41 | $14.47 | $14.25 | $14.30 | -0.83% | 69,516 |
| Aug 10, 2015 | $14.41 | $14.56 | $14.37 | $14.42 | -0.28% | 39,640 |
| Aug 3, 2015 | $14.63 | $14.71 | $14.37 | $14.46 | -1.03% | 42,124 |
| Jul 27, 2015 | $14.28 | $14.61 | $14.24 | $14.61 | +2.17% | 64,315 |
| Jul 20, 2015 | $14.38 | $14.47 | $14.17 | $14.30 | -0.42% | 49,166 |
| Jul 13, 2015 | $14.39 | $14.45 | $14.30 | $14.36 | -1.24% | 70,466 |
| Jul 6, 2015 | $14.00 | $14.72 | $14.00 | $14.54 | +3.56% | 136,008 |
| Jun 29, 2015 | $14.10 | $14.21 | $13.99 | $14.04 | -0.92% | 107,405 |
| Jun 22, 2015 | $14.40 | $14.40 | $14.13 | $14.17 | -1.80% | 106,023 |
| Jun 15, 2015 | $14.43 | $14.50 | $14.33 | $14.43 | +0.35% | 41,374 |
| Jun 8, 2015 | $14.57 | $14.57 | $14.13 | $14.38 | -1.24% | 106,448 |
| Jun 1, 2015 | $14.97 | $14.98 | $14.55 | $14.56 | -2.48% | 37,085 |
| May 26, 2015 | $14.88 | $15.03 | $14.86 | $14.93 | +0.07% | 27,046 |
| May 18, 2015 | $15.31 | $15.57 | $14.88 | $14.92 | -2.42% | 74,511 |
| May 11, 2015 | $15.37 | $15.37 | $15.16 | $15.29 | -0.07% | 48,524 |
| May 4, 2015 | $15.83 | $15.88 | $15.16 | $15.30 | -3.23% | 76,164 |
| Apr 27, 2015 | $16.05 | $16.30 | $15.77 | $15.81 | -1.80% | 73,628 |
| Apr 20, 2015 | $15.98 | $16.27 | $15.98 | $16.10 | +0.81% | 69,726 |
| Apr 13, 2015 | $16.19 | $16.24 | $15.87 | $15.97 | -1.72% | 53,989 |
| Apr 6, 2015 | $16.20 | $16.35 | $16.12 | $16.25 | +0.49% | 55,981 |
| Mar 30, 2015 | $16.24 | $16.33 | $16.11 | $16.17 | -0.61% | 29,362 |
| Mar 23, 2015 | $16.11 | $16.47 | $15.97 | $16.27 | +1.37% | 52,923 |
| Mar 16, 2015 | $16.19 | $16.24 | $15.87 | $16.05 | -1.23% | 37,101 |
| Mar 9, 2015 | $15.97 | $16.32 | $15.96 | $16.25 | +1.44% | 51,975 |
| Mar 2, 2015 | $16.14 | $16.14 | $15.83 | $16.02 | -0.50% | 51,793 |
| Feb 23, 2015 | $15.97 | $16.10 | $15.90 | $16.10 | +0.63% | 39,174 |
| Feb 17, 2015 | $16.05 | $16.06 | $15.77 | $16.00 | -0.31% | 44,423 |
| Feb 9, 2015 | $15.94 | $16.07 | $15.85 | $16.05 | +1.20% | 38,191 |
| Feb 2, 2015 | $16.55 | $17.49 | $15.85 | $15.86 | -4.17% | 185,408 |
| Jan 26, 2015 | $15.98 | $16.56 | $15.88 | $16.55 | +3.83% | 50,028 |
| Jan 20, 2015 | $15.58 | $16.00 | $15.47 | $15.94 | +2.18% | 62,916 |
| Jan 12, 2015 | $15.22 | $15.98 | $15.12 | $15.60 | +2.63% | 107,704 |
| Jan 5, 2015 | $15.04 | $15.33 | $15.00 | $15.20 | +1.06% | 86,327 |
| Dec 29, 2014 | $15.07 | $15.29 | $15.01 | $15.04 | -0.46% | 99,237 |
| Dec 22, 2014 | $15.07 | $15.18 | $15.00 | $15.11 | +0.20% | 57,278 |
| Dec 15, 2014 | $14.82 | $15.10 | $14.71 | $15.08 | +2.24% | 83,112 |
| Dec 8, 2014 | $15.05 | $15.05 | $14.74 | $14.75 | -2.19% | 74,055 |
| Dec 1, 2014 | $14.90 | $15.15 | $14.85 | $15.08 | +1.62% | 86,995 |
| Nov 24, 2014 | $14.93 | $15.07 | $14.83 | $14.84 | -0.07% | 50,850 |
| Nov 17, 2014 | $14.89 | $15.00 | $14.78 | $14.85 | -0.54% | 49,229 |
| Nov 10, 2014 | $15.00 | $15.04 | $14.77 | $14.93 | -0.73% | 60,231 |
| Nov 3, 2014 | $14.84 | $15.10 | $14.78 | $15.04 | +1.69% | 92,637 |
| Oct 27, 2014 | $14.87 | $14.96 | $14.79 | $14.79 | -0.74% | 47,159 |
| Oct 20, 2014 | $14.87 | $14.98 | $14.66 | $14.90 | +0.54% | 71,120 |
| Oct 13, 2014 | $14.64 | $14.84 | $14.53 | $14.82 | +1.23% | 54,779 |
| Oct 6, 2014 | $14.57 | $14.82 | $14.48 | $14.64 | +0.41% | 48,539 |
| Sep 29, 2014 | $14.42 | $14.65 | $14.39 | $14.58 | +0.76% | 77,698 |
| Sep 22, 2014 | $14.52 | $14.52 | $14.32 | $14.47 | +0.70% | 111,017 |
| Sep 15, 2014 | $14.30 | $14.44 | $14.12 | $14.37 | +0.49% | 128,715 |
| Sep 8, 2014 | $14.50 | $14.58 | $14.25 | $14.30 | -1.79% | 123,640 |
| Sep 2, 2014 | $14.51 | $14.60 | $14.50 | $14.56 | +0.34% | 63,397 |
| Aug 25, 2014 | $14.54 | $14.59 | $14.45 | $14.51 | +0.07% | 52,553 |
| Aug 18, 2014 | $14.49 | $14.60 | $14.42 | $14.50 | 0.00% | 62,293 |
| Aug 11, 2014 | $14.53 | $14.68 | $14.41 | $14.50 | -0.14% | 109,058 |
| Aug 4, 2014 | $14.52 | $14.61 | $14.40 | $14.52 | -0.41% | 63,325 |
| Jul 28, 2014 | $14.66 | $14.76 | $14.57 | $14.58 | -0.48% | 78,934 |
| Jul 21, 2014 | $15.00 | $15.08 | $14.53 | $14.65 | -2.20% | 132,902 |
| Jul 14, 2014 | $15.17 | $15.20 | $14.93 | $14.98 | -0.40% | 146,235 |
| Jul 7, 2014 | $14.66 | $15.15 | $14.58 | $15.04 | +2.31% | 122,252 |
| Jun 30, 2014 | $15.06 | $15.08 | $14.50 | $14.70 | -2.07% | 97,459 |
| Jun 23, 2014 | $14.93 | $15.28 | $14.93 | $15.01 | +0.20% | 74,495 |
| Jun 16, 2014 | $15.17 | $15.23 | $14.70 | $14.98 | – | 73,908 |
Seasonality
BNJ 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 | 2.2% | -2.0% | -1.5% | -0.2% | 1.2% | -0.9% | 3.6% | -0.6% | -0.5% | -3.3% | 9.7% | -1.3% |
| Months up | 5 of 9 | 4 of 9 | 3 of 9 | 4 of 9 | 7 of 9 | 5 of 9 | 7 of 8 | 3 of 8 | 2 of 8 | 2 of 8 | 4 of 9 | 3 of 8 |
| 2026 | 4.4% | -1.6% | -4.7% | 3.0% | 1.9% | -2.1% | 4.9% | -1.1% | -3.3% | -3.4% | -0.1% | |
| 2025 | 1.9% | 2.4% | -5.1% | -1.6% | 3.3% | -3.6% | 4.7% | 2.7% | -0.2% | 0.4% | -1.2% | -0.8% |
| 2024 | 0.9% | 1.4% | 1.1% | -3.4% | 1.8% | 0.4% | 2.1% | 3.6% | 8.3% | -1.9% | -1.6% | -7.2% |
| 2023 | 23.3% | -7.3% | -12.1% | 5.6% | 3.2% | 1.1% | -0.3% | -1.2% | -3.8% | -5.3% | 10.9% | 4.8% |
| 2022 | -6.2% | -8.6% | -0.8% | -9.0% | 4.3% | -10.7% | 10.5% | -5.8% | -0.7% | -12.0% | 5.3% | -6.6% |
| 2021 | -3.0% | -6.6% | 5.0% | 1.6% | 0.8% | 1.4% | 1.7% | 0.1% | 0.7% | -0.8% | -2.8% | 1.7% |
| 2020 | 82.1% | 3.3% | ||||||||||
| 2018 | -4.7% | -0.6% | -1.2% | -1.7% | 0.2% | -0.9% | ||||||
| 2017 | 3.7% | 0.1% | 0.0% | 3.9% | -1.6% | 1.9% | 3.8% | -1.6% | -2.5% | 0.8% | 0.4% | -3.0% |
| 2016 | -0.4% | 3.3% | 4.2% | 0.0% | -2.9% | 4.4% | 1.8% | -1.5% | -2.5% | -3.9% | -5.4% | -2.9% |