Bank of Nova Scotia (BNS) stock
BNSNYSEState Commercial BanksFiscal year ends October 31
$93.76−1.65 (-1.73%)
Close on Oct 30, 2026Market cap $115.92BP/E 17.2Yield –
Price history
Bank of Nova Scotia share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$93.76
-1.73% on the day
52-week range
$64.80 – $96.17
-2.5% from the high
Change over 52 weeks
+42.8%
From $65.66 on Oct 30, 2025
Average volume
2.14M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $93.41 | $96.17 | $92.93 | $93.76 | +0.93% | 5,613,196 |
| Oct 19, 2026 | $91.42 | $94.19 | $90.93 | $92.90 | +1.42% | 6,204,082 |
| Oct 12, 2026 | $88.71 | $92.24 | $88.54 | $91.60 | +3.56% | 6,956,016 |
| Oct 5, 2026 | $91.10 | $91.19 | $86.42 | $88.45 | -3.00% | 14,853,783 |
| Sep 28, 2026 | $93.13 | $93.71 | $88.95 | $91.19 | -2.45% | 11,670,743 |
| Sep 21, 2026 | $94.75 | $95.74 | $91.41 | $93.48 | -0.63% | 6,665,159 |
| Sep 14, 2026 | $92.75 | $94.35 | $91.79 | $94.07 | +0.66% | 7,241,637 |
| Sep 8, 2026 | $93.53 | $94.19 | $91.60 | $93.45 | -0.39% | 10,617,535 |
| Aug 31, 2026 | $92.59 | $95.34 | $90.84 | $93.82 | +1.55% | 7,668,785 |
| Aug 24, 2026 | $87.41 | $94.96 | $85.97 | $92.39 | +5.50% | 15,219,976 |
| Aug 17, 2026 | $91.58 | $92.04 | $86.06 | $87.57 | -4.34% | 7,244,878 |
| Aug 10, 2026 | $88.67 | $91.55 | $88.51 | $91.54 | +3.03% | 10,242,388 |
| Aug 3, 2026 | $88.06 | $89.31 | $87.04 | $88.85 | +1.23% | 11,879,428 |
| Jul 27, 2026 | $87.17 | $88.52 | $85.95 | $87.77 | +0.89% | 8,703,168 |
| Jul 20, 2026 | $89.33 | $89.70 | $85.79 | $87.00 | -2.72% | 13,497,708 |
| Jul 13, 2026 | $87.60 | $90.47 | $87.39 | $89.43 | +2.10% | 11,277,958 |
| Jul 6, 2026 | $86.02 | $87.80 | $84.22 | $87.59 | +2.56% | 21,714,768 |
| Jun 29, 2026 | $86.76 | $87.79 | $85.01 | $85.40 | -0.88% | 9,467,261 |
| Jun 22, 2026 | $87.38 | $87.98 | $84.76 | $86.16 | -1.00% | 18,871,497 |
| Jun 15, 2026 | $84.87 | $87.80 | $84.05 | $87.03 | +3.62% | 10,890,357 |
| Jun 8, 2026 | $81.00 | $84.12 | $80.61 | $83.99 | +4.26% | 11,803,810 |
| Jun 1, 2026 | $79.57 | $81.56 | $78.45 | $80.56 | +0.64% | 11,228,863 |
| May 26, 2026 | $80.38 | $82.22 | $78.68 | $80.05 | +0.34% | 13,095,908 |
| May 18, 2026 | $77.20 | $80.02 | $76.63 | $79.78 | +3.50% | 9,882,193 |
| May 11, 2026 | $77.46 | $77.81 | $76.25 | $77.08 | -0.58% | 10,683,352 |
| May 4, 2026 | $77.31 | $79.00 | $76.43 | $77.53 | -0.60% | 6,489,811 |
| Apr 27, 2026 | $75.78 | $78.55 | $75.64 | $78.00 | +3.02% | 9,544,976 |
| Apr 20, 2026 | $76.45 | $77.20 | $74.37 | $75.71 | -1.11% | 12,247,449 |
| Apr 13, 2026 | $72.74 | $76.99 | $72.12 | $76.56 | +5.01% | 13,303,796 |
| Apr 6, 2026 | $70.30 | $73.07 | $69.01 | $72.91 | +3.98% | 27,662,240 |
| Mar 30, 2026 | $67.91 | $70.46 | $67.05 | $70.12 | +3.56% | 9,892,929 |
| Mar 23, 2026 | $68.97 | $70.45 | $67.56 | $67.71 | -0.63% | 12,320,290 |
| Mar 16, 2026 | $69.40 | $70.67 | $67.69 | $68.14 | -0.89% | 9,396,307 |
| Mar 9, 2026 | $70.69 | $72.40 | $68.66 | $68.75 | -4.62% | 10,715,236 |
| Mar 2, 2026 | $74.47 | $75.72 | $71.28 | $72.08 | -4.84% | 10,568,570 |
| Feb 23, 2026 | $77.40 | $77.80 | $74.90 | $75.75 | -1.99% | 12,775,855 |
| Feb 17, 2026 | $75.56 | $77.33 | $75.39 | $77.29 | +2.10% | 5,771,264 |
| Feb 9, 2026 | $76.50 | $78.28 | $75.01 | $75.70 | -0.84% | 7,374,014 |
| Feb 2, 2026 | $74.45 | $76.50 | $73.72 | $76.34 | +2.17% | 9,781,181 |
| Jan 26, 2026 | $75.00 | $76.56 | $74.24 | $74.72 | -0.20% | 7,964,249 |
| Jan 20, 2026 | $73.43 | $74.98 | $72.93 | $74.87 | +1.91% | 6,439,593 |
| Jan 12, 2026 | $72.10 | $73.76 | $71.77 | $73.47 | +1.63% | 11,107,041 |
| Jan 5, 2026 | $74.50 | $74.97 | $71.63 | $72.29 | -3.01% | 16,780,304 |
| Dec 29, 2025 | $74.02 | $74.53 | $73.47 | $74.53 | +0.49% | 8,421,189 |
| Dec 22, 2025 | $72.69 | $74.41 | $72.39 | $74.17 | +2.25% | 6,567,754 |
| Dec 15, 2025 | $72.89 | $73.26 | $71.36 | $72.54 | -0.32% | 10,919,134 |
| Dec 8, 2025 | $71.74 | $73.38 | $71.26 | $72.77 | +1.49% | 8,616,655 |
| Dec 1, 2025 | $69.29 | $71.74 | $68.37 | $71.70 | +3.48% | 10,829,797 |
| Nov 24, 2025 | $66.63 | $69.43 | $66.36 | $69.29 | +3.91% | 5,769,518 |
| Nov 17, 2025 | $67.52 | $68.09 | $65.99 | $66.68 | -1.14% | 9,340,413 |
| Nov 10, 2025 | $66.78 | $68.10 | $66.55 | $67.45 | +1.12% | 7,161,328 |
| Nov 3, 2025 | $65.38 | $66.70 | $64.80 | $66.70 | +1.68% | 7,159,783 |
| Oct 27, 2025 | $64.96 | $66.10 | $64.74 | $65.60 | +1.27% | 6,538,822 |
| Oct 20, 2025 | $63.89 | $64.89 | $63.74 | $64.78 | +1.62% | 5,957,766 |
| Oct 13, 2025 | $63.78 | $64.77 | $62.98 | $63.75 | +0.50% | 6,975,997 |
| Oct 6, 2025 | $65.25 | $65.44 | $63.21 | $63.43 | -2.79% | 10,038,789 |
| Sep 29, 2025 | $64.11 | $65.52 | $63.92 | $65.25 | +1.34% | 8,324,365 |
| Sep 22, 2025 | $64.88 | $64.96 | $63.81 | $64.39 | -0.83% | 9,441,395 |
| Sep 15, 2025 | $63.39 | $65.19 | $63.20 | $64.93 | +2.45% | 7,778,033 |
| Sep 8, 2025 | $63.48 | $64.38 | $63.19 | $63.38 | -0.09% | 8,405,392 |
| Sep 2, 2025 | $61.94 | $64.04 | $61.69 | $63.44 | +1.57% | 8,374,674 |
| Aug 25, 2025 | $57.55 | $62.69 | $57.23 | $62.46 | +8.38% | 14,673,253 |
| Aug 18, 2025 | $56.71 | $57.70 | $56.54 | $57.63 | +1.48% | 7,545,371 |
| Aug 11, 2025 | $56.00 | $56.98 | $55.92 | $56.79 | +1.41% | 6,008,509 |
| Aug 4, 2025 | $55.77 | $56.19 | $55.51 | $56.00 | +1.01% | 6,187,176 |
| Jul 28, 2025 | $56.37 | $56.69 | $55.21 | $55.44 | -2.08% | 8,246,404 |
| Jul 21, 2025 | $55.30 | $56.98 | $55.30 | $56.62 | +2.59% | 7,578,325 |
| Jul 14, 2025 | $54.52 | $55.30 | $54.32 | $55.19 | +1.17% | 9,675,423 |
| Jul 7, 2025 | $54.99 | $55.34 | $54.41 | $54.55 | -1.45% | 13,802,027 |
| Jun 30, 2025 | $54.85 | $55.82 | $54.29 | $55.35 | +0.93% | 12,297,201 |
| Jun 23, 2025 | $53.96 | $55.40 | $53.74 | $54.84 | +1.24% | 11,985,234 |
| Jun 16, 2025 | $54.61 | $55.24 | $54.11 | $54.17 | -0.26% | 10,576,895 |
| Jun 9, 2025 | $53.80 | $54.60 | $53.72 | $54.31 | +0.76% | 12,825,285 |
| Jun 2, 2025 | $53.39 | $53.98 | $53.18 | $53.90 | +0.71% | 7,025,043 |
| May 26, 2025 | $51.60 | $53.93 | $51.00 | $53.52 | +2.55% | 10,530,539 |
| May 19, 2025 | $51.22 | $52.35 | $51.22 | $52.19 | +1.38% | 6,927,078 |
| May 12, 2025 | $50.72 | $51.60 | $50.23 | $51.48 | +2.45% | 9,044,028 |
| May 5, 2025 | $50.34 | $50.46 | $49.85 | $50.25 | -0.20% | 5,784,580 |
| Apr 28, 2025 | $48.86 | $50.50 | $48.85 | $50.35 | +3.18% | 7,439,682 |
| Apr 21, 2025 | $47.37 | $48.97 | $47.06 | $48.80 | +2.80% | 13,241,915 |
| Apr 14, 2025 | $46.65 | $47.60 | $46.31 | $47.47 | +3.06% | 6,620,063 |
| Apr 7, 2025 | $45.00 | $46.90 | $44.09 | $46.06 | -1.43% | 15,996,238 |
| Mar 31, 2025 | $47.21 | $48.63 | $46.18 | $46.73 | -2.10% | 19,072,644 |
| Mar 24, 2025 | $48.10 | $49.14 | $47.67 | $47.73 | -0.56% | 10,080,741 |
| Mar 17, 2025 | $48.15 | $48.83 | $47.55 | $48.00 | +0.10% | 10,023,051 |
| Mar 10, 2025 | $47.85 | $48.18 | $47.03 | $47.95 | -0.81% | 6,338,230 |
| Mar 3, 2025 | $49.91 | $50.39 | $47.68 | $48.34 | -2.60% | 9,112,369 |
| Feb 24, 2025 | $50.54 | $51.02 | $49.16 | $49.63 | -1.72% | 8,871,682 |
| Feb 18, 2025 | $51.00 | $51.31 | $50.33 | $50.50 | -1.42% | 4,691,241 |
| Feb 10, 2025 | $50.86 | $51.60 | $50.35 | $51.23 | +0.65% | 5,318,147 |
| Feb 3, 2025 | $49.19 | $51.01 | $47.29 | $50.90 | -0.53% | 11,778,942 |
| Jan 27, 2025 | $51.50 | $52.39 | $50.80 | $51.17 | -1.44% | 6,831,923 |
| Jan 21, 2025 | $51.40 | $51.93 | $51.16 | $51.92 | +2.04% | 6,491,438 |
| Jan 13, 2025 | $51.18 | $52.28 | $50.32 | $50.88 | -0.84% | 7,365,486 |
| Jan 6, 2025 | $54.15 | $54.25 | $51.22 | $51.31 | -3.90% | 12,119,063 |
| Dec 30, 2024 | $53.69 | $54.15 | $53.24 | $53.39 | -0.69% | 11,031,507 |
| Dec 23, 2024 | $53.39 | $53.79 | $52.95 | $53.76 | +0.28% | 2,085,322 |
| Dec 16, 2024 | $55.42 | $55.43 | $52.76 | $53.61 | -3.27% | 5,763,001 |
| Dec 9, 2024 | $55.94 | $56.16 | $55.10 | $55.42 | -0.63% | 4,003,387 |
| Dec 2, 2024 | $57.00 | $57.07 | $54.14 | $55.77 | -2.19% | 7,062,675 |
| Nov 25, 2024 | $56.79 | $57.05 | $55.34 | $57.02 | +1.01% | 3,768,552 |
| Nov 18, 2024 | $53.90 | $56.71 | $53.90 | $56.45 | +4.67% | 6,739,860 |
| Nov 11, 2024 | $53.76 | $54.43 | $53.38 | $53.93 | 0.00% | 5,020,788 |
| Nov 4, 2024 | $52.23 | $54.15 | $52.10 | $53.93 | +3.91% | 6,870,390 |
| Oct 28, 2024 | $51.79 | $52.48 | $51.38 | $51.90 | +0.23% | 8,111,645 |
| Oct 21, 2024 | $53.35 | $53.51 | $51.77 | $51.78 | -3.29% | 8,716,581 |
| Oct 14, 2024 | $52.28 | $53.92 | $52.18 | $53.54 | +2.08% | 5,141,122 |
| Oct 7, 2024 | $52.93 | $53.03 | $51.34 | $52.45 | -1.15% | 5,380,201 |
| Sep 30, 2024 | $54.54 | $54.73 | $52.56 | $53.06 | -2.53% | 17,101,158 |
| Sep 23, 2024 | $54.37 | $55.12 | $53.72 | $54.44 | +0.68% | 10,209,388 |
| Sep 16, 2024 | $52.13 | $54.22 | $52.09 | $54.07 | +3.90% | 7,262,662 |
| Sep 9, 2024 | $50.85 | $52.10 | $50.68 | $52.04 | +3.05% | 6,671,618 |
| Sep 3, 2024 | $49.62 | $51.20 | $49.33 | $50.50 | +1.24% | 6,064,498 |
| Aug 26, 2024 | $48.58 | $50.04 | $48.49 | $49.88 | +3.02% | 8,733,247 |
| Aug 19, 2024 | $47.19 | $48.58 | $47.18 | $48.42 | +2.78% | 5,727,957 |
| Aug 12, 2024 | $46.36 | $47.14 | $44.16 | $47.11 | +1.60% | 8,011,849 |
| Aug 5, 2024 | $44.00 | $46.45 | $43.68 | $46.37 | +1.53% | 7,020,185 |
| Jul 29, 2024 | $45.90 | $47.05 | $45.13 | $45.67 | -0.37% | 8,441,925 |
| Jul 22, 2024 | $46.94 | $46.94 | $45.37 | $45.84 | -1.93% | 7,515,224 |
| Jul 15, 2024 | $47.19 | $48.01 | $46.72 | $46.74 | -0.68% | 8,838,049 |
| Jul 8, 2024 | $45.25 | $47.26 | $45.10 | $47.06 | +4.09% | 8,828,457 |
| Jul 1, 2024 | $45.91 | $46.22 | $45.13 | $45.21 | -1.12% | 9,540,791 |
| Jun 24, 2024 | $45.60 | $46.05 | $45.27 | $45.72 | +1.33% | 8,108,958 |
| Jun 17, 2024 | $46.20 | $46.65 | $45.09 | $45.12 | -2.65% | 8,723,981 |
| Jun 10, 2024 | $46.81 | $47.55 | $45.96 | $46.35 | -1.30% | 6,982,987 |
| Jun 3, 2024 | $47.33 | $47.62 | $46.63 | $46.96 | -0.78% | 7,945,556 |
| May 28, 2024 | $47.75 | $48.45 | $46.29 | $47.33 | -0.94% | 10,868,870 |
| May 20, 2024 | $48.19 | $48.59 | $47.05 | $47.78 | -1.26% | 7,133,186 |
| May 13, 2024 | $48.18 | $48.76 | $47.96 | $48.39 | +0.77% | 4,553,010 |
| May 6, 2024 | $47.11 | $48.34 | $46.88 | $48.02 | +2.50% | 5,523,991 |
| Apr 29, 2024 | $46.75 | $47.03 | $45.81 | $46.85 | +0.62% | 8,796,964 |
| Apr 22, 2024 | $46.96 | $47.34 | $45.64 | $46.56 | -0.39% | 8,475,481 |
| Apr 15, 2024 | $48.58 | $48.82 | $46.25 | $46.74 | -3.01% | 9,176,871 |
| Apr 8, 2024 | $50.16 | $50.66 | $48.05 | $48.19 | -3.54% | 14,421,513 |
| Apr 1, 2024 | $51.00 | $51.02 | $49.61 | $49.96 | -3.51% | 10,929,646 |
| Mar 25, 2024 | $50.30 | $51.98 | $50.26 | $51.78 | +3.11% | 8,339,098 |
| Mar 18, 2024 | $49.88 | $50.87 | $49.10 | $50.22 | +0.84% | 6,438,937 |
| Mar 11, 2024 | $49.96 | $50.43 | $49.15 | $49.80 | -0.66% | 9,293,036 |
| Mar 4, 2024 | $48.59 | $50.43 | $48.50 | $50.13 | +3.02% | 11,919,321 |
| Feb 26, 2024 | $47.49 | $49.30 | $47.01 | $48.66 | +2.25% | 10,918,169 |
| Feb 20, 2024 | $47.34 | $47.77 | $47.14 | $47.59 | +0.49% | 8,545,152 |
| Feb 12, 2024 | $46.95 | $47.60 | $45.85 | $47.36 | +0.77% | 11,246,572 |
| Feb 5, 2024 | $46.55 | $47.01 | $45.72 | $47.00 | +0.23% | 10,008,302 |
| Jan 29, 2024 | $46.35 | $47.45 | $46.00 | $46.89 | +1.08% | 10,411,904 |
| Jan 22, 2024 | $46.19 | $46.44 | $45.11 | $46.39 | +0.45% | 8,179,322 |
| Jan 16, 2024 | $46.46 | $46.52 | $45.26 | $46.18 | -1.56% | 11,656,033 |
| Jan 8, 2024 | $47.36 | $48.15 | $46.34 | $46.91 | -1.16% | 10,347,184 |
| Jan 2, 2024 | $47.50 | $47.89 | $46.79 | $47.46 | -2.53% | 8,947,852 |
| Dec 26, 2023 | $47.99 | $48.90 | $47.83 | $48.69 | +1.97% | 8,412,626 |
| Dec 18, 2023 | $46.59 | $47.94 | $46.29 | $47.75 | +3.00% | 9,697,455 |
| Dec 11, 2023 | $44.85 | $47.52 | $44.36 | $46.36 | +3.44% | 13,648,301 |
| Dec 4, 2023 | $44.70 | $45.15 | $43.83 | $44.82 | -0.86% | 8,352,533 |
| Nov 27, 2023 | $44.02 | $45.22 | $41.80 | $45.21 | +2.24% | 12,815,471 |
| Nov 20, 2023 | $44.46 | $44.67 | $43.69 | $44.22 | -0.72% | 4,349,828 |
| Nov 13, 2023 | $42.51 | $44.65 | $42.50 | $44.54 | +4.19% | 6,703,270 |
| Nov 6, 2023 | $43.50 | $43.63 | $42.36 | $42.75 | -1.27% | 4,983,721 |
| Oct 30, 2023 | $40.32 | $43.75 | $40.21 | $43.30 | +8.44% | 8,908,583 |
| Oct 23, 2023 | $41.21 | $41.97 | $39.80 | $39.93 | -3.39% | 10,131,494 |
| Oct 16, 2023 | $43.81 | $44.19 | $41.26 | $41.33 | -4.88% | 9,596,928 |
| Oct 9, 2023 | $43.08 | $44.92 | $42.94 | $43.45 | -0.02% | 6,389,968 |
| Oct 2, 2023 | $44.67 | $44.74 | $41.87 | $43.46 | -4.67% | 15,434,896 |
| Sep 25, 2023 | $46.88 | $47.00 | $45.42 | $45.59 | -2.94% | 9,454,861 |
| Sep 18, 2023 | $48.60 | $48.73 | $46.93 | $46.97 | -3.03% | 6,204,480 |
| Sep 11, 2023 | $46.89 | $48.50 | $46.50 | $48.44 | +4.13% | 6,884,861 |
| Sep 5, 2023 | $48.13 | $48.27 | $46.38 | $46.52 | -3.37% | 6,111,965 |
| Aug 28, 2023 | $45.93 | $48.21 | $45.76 | $48.14 | +5.45% | 6,888,976 |
| Aug 21, 2023 | $46.15 | $46.29 | $45.25 | $45.65 | -0.89% | 6,399,201 |
| Aug 14, 2023 | $47.87 | $47.87 | $45.95 | $46.06 | -4.10% | 5,553,691 |
| Aug 7, 2023 | $48.26 | $48.66 | $47.21 | $48.03 | -0.15% | 4,697,238 |
| Jul 31, 2023 | $50.05 | $50.62 | $47.79 | $48.10 | -3.63% | 7,027,399 |
| Jul 24, 2023 | $50.91 | $51.36 | $49.32 | $49.91 | -1.89% | 8,610,673 |
| Jul 17, 2023 | $49.31 | $51.03 | $49.29 | $50.87 | +3.00% | 6,860,864 |
| Jul 10, 2023 | $48.08 | $50.28 | $47.63 | $49.39 | +2.58% | 5,443,967 |
| Jul 3, 2023 | $49.27 | $50.05 | $47.31 | $48.15 | -3.78% | 7,053,532 |
| Jun 26, 2023 | $48.04 | $50.21 | $47.90 | $50.04 | +4.27% | 7,355,944 |
| Jun 20, 2023 | $50.18 | $50.23 | $47.86 | $47.99 | -4.33% | 6,942,706 |
| Jun 12, 2023 | $49.42 | $50.71 | $49.17 | $50.16 | +1.25% | 5,053,061 |
| Jun 5, 2023 | $49.80 | $49.95 | $48.98 | $49.54 | -0.32% | 3,873,606 |
| May 30, 2023 | $49.34 | $49.76 | $48.15 | $49.70 | +1.30% | 4,743,138 |
| May 22, 2023 | $49.43 | $49.70 | $47.85 | $49.06 | -0.41% | 6,872,958 |
| May 15, 2023 | $49.19 | $50.04 | $49.02 | $49.26 | +0.37% | 4,866,004 |
| May 8, 2023 | $50.42 | $50.79 | $48.74 | $49.08 | -1.90% | 4,849,844 |
| May 1, 2023 | $49.89 | $50.29 | $47.85 | $50.03 | +0.24% | 7,975,478 |
| Apr 24, 2023 | $50.24 | $50.36 | $48.57 | $49.91 | -0.89% | 5,956,702 |
| Apr 17, 2023 | $51.22 | $51.66 | $50.24 | $50.36 | -1.68% | 6,377,933 |
| Apr 10, 2023 | $49.76 | $51.80 | $49.68 | $51.22 | +2.38% | 5,588,203 |
| Apr 3, 2023 | $49.62 | $50.69 | $49.55 | $50.03 | -0.66% | 5,053,524 |
| Mar 27, 2023 | $48.65 | $50.64 | $48.33 | $50.36 | +4.81% | 8,346,265 |
| Mar 20, 2023 | $48.31 | $49.11 | $46.99 | $48.05 | +0.27% | 10,483,787 |
| Mar 13, 2023 | $47.19 | $49.23 | $46.36 | $47.92 | +0.82% | 14,001,327 |
| Mar 6, 2023 | $51.50 | $52.11 | $47.27 | $47.53 | -7.67% | 8,028,098 |
| Feb 27, 2023 | $52.75 | $53.11 | $49.05 | $51.48 | -1.83% | 9,776,209 |
| Feb 21, 2023 | $53.76 | $53.83 | $51.61 | $52.44 | -3.14% | 4,863,074 |
| Feb 13, 2023 | $55.06 | $55.91 | $53.94 | $54.14 | -1.78% | 4,609,801 |
| Feb 6, 2023 | $54.39 | $55.29 | $53.73 | $55.12 | +0.69% | 7,190,400 |
| Jan 30, 2023 | $52.96 | $55.25 | $52.92 | $54.74 | +2.68% | 6,718,673 |
| Jan 23, 2023 | $51.66 | $53.62 | $51.35 | $53.31 | +3.17% | 5,464,465 |
| Jan 17, 2023 | $51.96 | $52.55 | $50.72 | $51.67 | +0.04% | 4,710,448 |
| Jan 9, 2023 | $50.32 | $51.71 | $50.11 | $51.65 | +3.34% | 5,816,197 |
| Jan 3, 2023 | $48.29 | $50.33 | $47.62 | $49.98 | +2.04% | 8,039,016 |
| Dec 27, 2022 | $48.85 | $49.38 | $48.05 | $48.98 | +0.31% | 9,216,869 |
| Dec 19, 2022 | $47.83 | $48.84 | $46.86 | $48.83 | +2.50% | 11,383,284 |
| Dec 12, 2022 | $50.27 | $51.11 | $47.44 | $47.64 | -5.29% | 8,205,853 |
| Dec 5, 2022 | $51.21 | $51.34 | $49.51 | $50.30 | -1.78% | 6,128,448 |
| Nov 28, 2022 | $53.01 | $53.31 | $50.47 | $51.21 | -4.03% | 9,138,150 |
| Nov 21, 2022 | $51.40 | $53.50 | $51.16 | $53.36 | +3.51% | 4,742,959 |
| Nov 14, 2022 | $51.66 | $52.37 | $51.03 | $51.55 | -0.48% | 7,863,593 |
| Nov 7, 2022 | $49.05 | $52.22 | $48.60 | $51.80 | +6.04% | 10,620,848 |
| Oct 31, 2022 | $48.49 | $49.11 | $46.88 | $48.85 | +0.43% | 10,869,968 |
| Oct 24, 2022 | $47.65 | $48.93 | $46.82 | $48.64 | +2.29% | 17,935,691 |
| Oct 17, 2022 | $48.20 | $49.10 | $46.20 | $47.55 | +0.85% | 16,343,648 |
| Oct 10, 2022 | $47.52 | $48.40 | $45.26 | $47.15 | -0.06% | 8,389,773 |
| Oct 3, 2022 | $47.49 | $49.88 | $46.85 | $47.18 | -0.82% | 11,307,737 |
| Sep 26, 2022 | $50.36 | $50.39 | $47.53 | $47.57 | -6.62% | 16,044,060 |
| Sep 19, 2022 | $53.15 | $54.05 | $50.27 | $50.94 | -5.02% | 7,866,750 |
| Sep 12, 2022 | $56.87 | $57.25 | $53.05 | $53.63 | -4.78% | 7,833,095 |
| Sep 6, 2022 | $54.73 | $56.45 | $53.05 | $56.32 | +3.62% | 6,763,517 |
| Aug 29, 2022 | $57.05 | $57.44 | $53.67 | $54.35 | -5.25% | 7,803,049 |
| Aug 22, 2022 | $61.80 | $62.10 | $57.14 | $57.36 | -8.25% | 8,725,590 |
| Aug 15, 2022 | $62.21 | $63.75 | $61.94 | $62.52 | -0.71% | 4,063,880 |
| Aug 8, 2022 | $61.14 | $63.02 | $60.03 | $62.97 | +3.79% | 4,306,161 |
| Aug 1, 2022 | $60.69 | $60.95 | $59.76 | $60.67 | -0.46% | 3,818,587 |
| Jul 25, 2022 | $58.66 | $61.23 | $58.55 | $60.95 | +4.85% | 5,271,555 |
| Jul 18, 2022 | $56.43 | $58.87 | $56.32 | $58.13 | +4.53% | 5,429,522 |
| Jul 11, 2022 | $57.85 | $58.17 | $54.23 | $55.61 | -4.66% | 6,927,622 |
| Jul 5, 2022 | $57.42 | $58.63 | $56.35 | $58.33 | -0.78% | 6,192,197 |
| Jun 27, 2022 | $58.85 | $60.62 | $57.42 | $58.79 | +0.36% | 14,943,798 |
| Jun 21, 2022 | $62.30 | $62.53 | $57.93 | $58.58 | -3.75% | 7,401,139 |
| Jun 13, 2022 | $62.68 | $63.45 | $60.40 | $60.86 | -5.07% | 8,240,999 |
| Jun 6, 2022 | $68.25 | $68.45 | $63.65 | $64.11 | -5.29% | 5,252,777 |
| May 31, 2022 | $67.03 | $68.59 | $66.82 | $67.69 | +0.94% | 4,674,297 |
| May 23, 2022 | $63.57 | $67.19 | $62.42 | $67.06 | +7.21% | 8,177,986 |
| May 16, 2022 | $62.74 | $64.61 | $61.68 | $62.55 | -0.32% | 7,400,305 |
| May 9, 2022 | $62.93 | $63.53 | $60.91 | $62.75 | -1.52% | 9,188,574 |
| May 2, 2022 | $63.35 | $65.53 | $62.51 | $63.72 | +0.63% | 8,398,477 |
| Apr 25, 2022 | $66.40 | $66.93 | $63.25 | $63.32 | -5.35% | 10,404,661 |
| Apr 18, 2022 | $67.44 | $70.03 | $66.84 | $66.90 | -0.90% | 6,647,077 |
| Apr 11, 2022 | $69.59 | $69.94 | $66.97 | $67.51 | -3.07% | 4,903,128 |
| Apr 4, 2022 | $70.90 | $71.98 | $68.83 | $69.65 | -2.16% | 9,667,767 |
| Mar 28, 2022 | $73.55 | $74.22 | $70.85 | $71.19 | -3.54% | 9,425,993 |
| Mar 21, 2022 | $74.06 | $74.82 | $71.96 | $73.80 | +0.05% | 8,614,390 |
| Mar 14, 2022 | $72.43 | $74.07 | $71.40 | $73.76 | +2.43% | 9,489,502 |
| Mar 7, 2022 | $72.70 | $73.47 | $69.93 | $72.01 | -1.71% | 8,813,718 |
| Feb 28, 2022 | $71.13 | $74.44 | $70.91 | $73.26 | +1.45% | 11,770,107 |
| Feb 22, 2022 | $71.50 | $72.39 | $68.22 | $72.21 | +0.31% | 10,342,674 |
| Feb 14, 2022 | $72.90 | $73.71 | $71.93 | $71.99 | -1.49% | 6,499,346 |
| Feb 7, 2022 | $73.38 | $74.86 | $72.72 | $73.08 | -0.14% | 6,536,649 |
| Jan 31, 2022 | $70.54 | $73.69 | $70.43 | $73.18 | +3.48% | 7,099,256 |
| Jan 24, 2022 | $69.75 | $72.50 | $68.74 | $70.72 | -1.04% | 10,517,150 |
| Jan 18, 2022 | $73.94 | $74.18 | $71.07 | $71.46 | -2.82% | 8,145,538 |
| Jan 10, 2022 | $72.23 | $74.24 | $71.37 | $73.53 | +1.53% | 9,783,112 |
| Jan 3, 2022 | $70.73 | $72.55 | $70.68 | $72.42 | +1.02% | 12,303,293 |
| Dec 27, 2021 | $70.00 | $71.97 | $69.72 | $71.69 | +2.72% | 8,813,827 |
| Dec 20, 2021 | $67.09 | $69.96 | $66.30 | $69.79 | +3.00% | 7,652,578 |
| Dec 13, 2021 | $67.33 | $68.60 | $66.56 | $67.76 | +0.09% | 8,764,401 |
| Dec 6, 2021 | $66.07 | $67.99 | $65.81 | $67.70 | +3.56% | 6,818,075 |
| Nov 29, 2021 | $64.50 | $66.38 | $62.11 | $65.37 | +1.71% | 10,670,609 |
| Nov 22, 2021 | $65.46 | $65.87 | $63.94 | $64.27 | -1.53% | 4,308,313 |
| Nov 15, 2021 | $66.76 | $66.80 | $64.95 | $65.27 | -1.78% | 3,925,236 |
| Nov 8, 2021 | $66.76 | $67.05 | $65.48 | $66.45 | -0.23% | 4,297,539 |
| Nov 1, 2021 | $66.18 | $67.12 | $65.60 | $66.60 | +1.59% | 4,569,683 |
| Oct 25, 2021 | $66.20 | $67.26 | $65.38 | $65.56 | -0.80% | 5,351,635 |
| Oct 18, 2021 | $64.30 | $66.49 | $64.23 | $66.09 | +2.54% | 4,136,889 |
| Oct 11, 2021 | $63.17 | $64.49 | $62.31 | $64.45 | +2.50% | 3,829,220 |
| Oct 4, 2021 | $61.35 | $62.97 | $61.04 | $62.88 | +1.13% | 7,214,156 |
| Sep 27, 2021 | $62.08 | $62.77 | $61.10 | $62.18 | +0.60% | 9,369,239 |
| Sep 20, 2021 | $60.31 | $61.92 | $59.05 | $61.81 | +0.77% | 6,277,042 |
| Sep 13, 2021 | $62.00 | $62.33 | $61.00 | $61.34 | -0.34% | 4,606,197 |
| Sep 7, 2021 | $62.29 | $62.51 | $61.27 | $61.55 | -1.33% | 3,175,808 |
| Aug 30, 2021 | $63.09 | $63.21 | $61.80 | $62.38 | -0.91% | 4,922,194 |
| Aug 23, 2021 | $62.87 | $64.10 | $62.54 | $62.95 | +1.03% | 5,894,926 |
| Aug 16, 2021 | $64.36 | $64.52 | $61.49 | $62.31 | -3.68% | 5,515,640 |
| Aug 9, 2021 | $63.36 | $64.95 | $63.07 | $64.69 | +2.12% | 3,539,063 |
| Aug 2, 2021 | $62.55 | $63.52 | $61.68 | $63.35 | +1.46% | 4,521,600 |
| Jul 26, 2021 | $62.06 | $63.45 | $61.55 | $62.44 | +0.71% | 4,782,516 |
| Jul 19, 2021 | $61.38 | $62.35 | $59.97 | $62.00 | -0.50% | 6,526,668 |
| Jul 12, 2021 | $62.96 | $63.82 | $62.23 | $62.31 | -1.72% | 4,717,029 |
| Jul 6, 2021 | $64.78 | $64.81 | $61.85 | $63.40 | -2.48% | 5,594,228 |
| Jun 28, 2021 | $65.57 | $65.69 | $64.46 | $65.01 | -1.20% | 9,044,056 |
| Jun 21, 2021 | $64.23 | $65.84 | $64.09 | $65.80 | +3.30% | 6,444,410 |
| Jun 14, 2021 | $66.56 | $67.09 | $63.68 | $63.70 | -4.34% | 11,607,289 |
| Jun 7, 2021 | $67.42 | $67.51 | $66.41 | $66.59 | -0.95% | 5,352,121 |
| Jun 1, 2021 | $67.92 | $68.02 | $66.68 | $67.23 | -0.10% | 4,687,470 |
| May 24, 2021 | $65.64 | $67.47 | $65.42 | $67.30 | +2.70% | 6,730,569 |
| May 17, 2021 | $65.98 | $66.74 | $64.83 | $65.53 | -0.47% | 9,095,937 |
| May 10, 2021 | $65.79 | $66.15 | $64.38 | $65.84 | +0.61% | 7,496,118 |
| May 3, 2021 | $63.89 | $65.51 | $63.27 | $65.44 | +2.75% | 5,969,252 |
| Apr 26, 2021 | $62.78 | $64.12 | $62.68 | $63.69 | +1.87% | 5,957,014 |
| Apr 19, 2021 | $62.23 | $62.62 | $60.51 | $62.52 | +0.71% | 5,586,604 |
| Apr 12, 2021 | $62.45 | $62.68 | $61.62 | $62.08 | -0.67% | 7,054,840 |
| Apr 5, 2021 | $62.43 | $62.79 | $61.43 | $62.50 | -0.71% | 7,550,062 |
| Mar 29, 2021 | $62.89 | $63.28 | $62.35 | $62.95 | -0.46% | 6,496,319 |
| Mar 22, 2021 | $62.92 | $63.38 | $61.82 | $63.24 | +0.48% | 5,392,546 |
| Mar 15, 2021 | $63.61 | $64.38 | $62.24 | $62.94 | -1.05% | 8,584,415 |
| Mar 8, 2021 | $61.34 | $63.88 | $61.15 | $63.61 | +3.89% | 8,116,202 |
| Mar 1, 2021 | $59.37 | $61.38 | $58.87 | $61.23 | +5.04% | 9,171,615 |
| Feb 22, 2021 | $56.52 | $61.35 | $56.52 | $58.29 | +2.86% | 10,367,379 |
| Feb 16, 2021 | $56.25 | $56.90 | $55.60 | $56.67 | +1.34% | 3,943,542 |
| Feb 8, 2021 | $55.00 | $56.02 | $54.96 | $55.92 | +1.95% | 3,914,309 |
| Feb 1, 2021 | $53.57 | $54.95 | $53.31 | $54.85 | +2.93% | 4,743,010 |
| Jan 25, 2021 | $54.30 | $55.20 | $52.97 | $53.29 | -2.22% | 6,791,598 |
| Jan 19, 2021 | $55.28 | $56.02 | $54.26 | $54.50 | -1.18% | 4,594,171 |
| Jan 11, 2021 | $52.88 | $55.60 | $52.75 | $55.15 | +3.01% | 5,852,272 |
| Jan 4, 2021 | $53.61 | $54.49 | $52.77 | $53.54 | -0.93% | 9,847,197 |
| Dec 28, 2020 | $53.78 | $54.39 | $53.48 | $54.04 | +1.03% | 4,869,637 |
| Dec 21, 2020 | $52.44 | $53.53 | $52.11 | $53.49 | +0.62% | 3,225,364 |
| Dec 14, 2020 | $54.39 | $54.49 | $53.09 | $53.16 | -1.19% | 4,045,822 |
| Dec 7, 2020 | $52.54 | $53.85 | $52.32 | $53.80 | +1.82% | 4,729,057 |
| Nov 30, 2020 | $49.88 | $53.00 | $48.69 | $52.84 | +5.45% | 7,504,033 |
| Nov 23, 2020 | $49.03 | $50.34 | $48.67 | $50.11 | +3.30% | 4,293,497 |
| Nov 16, 2020 | $47.30 | $48.60 | $46.96 | $48.51 | +4.84% | 5,568,913 |
| Nov 9, 2020 | $45.09 | $47.45 | $45.09 | $46.27 | +6.83% | 8,147,981 |
| Nov 2, 2020 | $42.00 | $43.77 | $41.52 | $43.31 | +4.21% | 5,616,138 |
| Oct 26, 2020 | $43.28 | $43.28 | $40.28 | $41.56 | -4.53% | 6,391,737 |
| Oct 19, 2020 | $42.93 | $43.64 | $42.16 | $43.53 | +2.16% | 4,119,487 |
| Oct 12, 2020 | $43.15 | $43.51 | $41.80 | $42.61 | -0.86% | 4,816,706 |
| Oct 5, 2020 | $41.77 | $43.40 | $41.48 | $42.98 | +2.19% | 9,035,987 |
| Sep 28, 2020 | $41.37 | $42.22 | $41.08 | $42.06 | +3.37% | 8,095,451 |
| Sep 21, 2020 | $41.07 | $41.64 | $40.16 | $40.69 | -2.14% | 6,842,255 |
| Sep 14, 2020 | $42.16 | $42.36 | $41.33 | $41.58 | -0.98% | 5,377,176 |
| Sep 8, 2020 | $42.00 | $42.45 | $41.27 | $41.99 | -0.94% | 4,024,356 |
| Aug 31, 2020 | $43.47 | $43.47 | $41.90 | $42.39 | -2.28% | 7,002,281 |
| Aug 24, 2020 | $42.52 | $44.24 | $42.09 | $43.38 | +2.97% | 6,255,038 |
| Aug 17, 2020 | $43.51 | $43.96 | $41.86 | $42.13 | -3.19% | 4,554,782 |
| Aug 10, 2020 | $42.77 | $44.49 | $42.63 | $43.52 | +2.42% | 4,446,689 |
| Aug 3, 2020 | $41.18 | $42.51 | $40.92 | $42.49 | +3.21% | 3,260,455 |
| Jul 27, 2020 | $41.24 | $41.83 | $40.71 | $41.17 | -0.51% | 4,585,808 |
| Jul 20, 2020 | $41.52 | $42.30 | $41.19 | $41.38 | -0.70% | 4,188,856 |
| Jul 13, 2020 | $41.12 | $42.49 | $40.87 | $41.67 | +1.93% | 6,396,856 |
| Jul 6, 2020 | $41.76 | $41.98 | $39.56 | $40.88 | -1.64% | 5,619,067 |
| Jun 29, 2020 | $40.10 | $42.09 | $39.98 | $41.56 | +4.45% | 7,776,261 |
| Jun 22, 2020 | $42.00 | $42.63 | $39.64 | $39.79 | -5.37% | 9,447,504 |
| Jun 15, 2020 | $41.82 | $44.18 | $41.70 | $42.05 | -2.25% | 7,109,836 |
| Jun 8, 2020 | $46.04 | $46.16 | $41.80 | $43.02 | -4.48% | 8,874,328 |
| Jun 1, 2020 | $40.27 | $46.05 | $40.27 | $45.04 | +12.54% | 6,540,684 |
| May 26, 2020 | $38.63 | $42.53 | $38.33 | $40.02 | +9.52% | 8,728,744 |
| May 18, 2020 | $36.64 | $38.73 | $35.76 | $36.54 | +3.10% | 7,204,321 |
| May 11, 2020 | $37.65 | $38.74 | $34.73 | $35.44 | -6.88% | 9,409,498 |
| May 4, 2020 | $38.31 | $38.80 | $37.20 | $38.06 | -1.53% | 6,839,840 |
| Apr 27, 2020 | $38.08 | $41.73 | $37.83 | $38.65 | +2.22% | 7,484,389 |
| Apr 20, 2020 | $37.92 | $39.42 | $37.03 | $37.81 | -2.65% | 7,261,237 |
| Apr 13, 2020 | $41.02 | $41.11 | $36.76 | $38.84 | -5.41% | 9,330,219 |
| Apr 6, 2020 | $39.26 | $41.66 | $38.71 | $41.06 | +6.37% | 8,837,563 |
| Mar 30, 2020 | $38.50 | $41.01 | $37.31 | $38.60 | -0.36% | 10,352,823 |
| Mar 23, 2020 | $34.25 | $42.66 | $31.94 | $38.74 | +11.23% | 14,464,111 |
| Mar 16, 2020 | $36.87 | $40.19 | $33.09 | $34.83 | -18.64% | 12,169,019 |
| Mar 9, 2020 | $45.56 | $47.94 | $35.34 | $42.81 | -14.40% | 19,863,421 |
| Mar 2, 2020 | $52.24 | $53.34 | $49.74 | $50.01 | -4.47% | 12,577,795 |
| Feb 24, 2020 | $55.12 | $55.43 | $51.22 | $52.35 | -6.78% | 8,286,117 |
| Feb 18, 2020 | $56.18 | $56.59 | $56.02 | $56.16 | -0.43% | 2,375,304 |
| Feb 10, 2020 | $55.80 | $56.52 | $55.75 | $56.40 | +0.88% | 2,832,550 |
| Feb 3, 2020 | $54.73 | $55.96 | $54.33 | $55.91 | +2.36% | 4,070,087 |
| Jan 27, 2020 | $54.99 | $55.68 | $54.37 | $54.62 | -2.10% | 3,614,372 |
| Jan 21, 2020 | $55.52 | $56.09 | $55.47 | $55.79 | +0.58% | 2,435,812 |
| Jan 13, 2020 | $55.23 | $55.72 | $54.99 | $55.47 | +0.58% | 3,254,477 |
| Jan 6, 2020 | $55.86 | $55.95 | $54.95 | $55.15 | -2.65% | 5,154,418 |
| Dec 30, 2019 | $56.21 | $56.78 | $55.97 | $56.65 | +0.98% | 2,829,694 |
| Dec 23, 2019 | $55.99 | $56.18 | $55.50 | $56.10 | +0.21% | 1,923,413 |
| Dec 16, 2019 | $56.42 | $56.69 | $55.84 | $55.98 | +0.02% | 3,578,329 |
| Dec 9, 2019 | $56.64 | $57.09 | $55.75 | $55.97 | -1.30% | 4,009,655 |
| Dec 2, 2019 | $56.27 | $57.02 | $55.32 | $56.71 | +1.05% | 4,586,039 |
| Nov 25, 2019 | $56.94 | $57.27 | $56.10 | $56.12 | -1.28% | 3,493,442 |
| Nov 18, 2019 | $57.40 | $57.87 | $56.79 | $56.85 | -1.10% | 4,106,243 |
| Nov 11, 2019 | $57.71 | $58.01 | $57.21 | $57.48 | -0.61% | 3,652,424 |
| Nov 4, 2019 | $57.79 | $58.22 | $57.59 | $57.83 | +0.26% | 4,011,501 |
| Oct 28, 2019 | $57.70 | $57.87 | $57.16 | $57.68 | +0.24% | 2,455,794 |
| Oct 21, 2019 | $57.77 | $57.84 | $57.16 | $57.54 | -0.09% | 3,899,543 |
| Oct 14, 2019 | $56.80 | $57.68 | $56.52 | $57.59 | +1.16% | 2,866,538 |
| Oct 7, 2019 | $55.78 | $57.34 | $55.40 | $56.93 | +1.99% | 4,115,289 |
| Sep 30, 2019 | $57.00 | $57.17 | $54.82 | $55.82 | -3.02% | 5,496,309 |
| Sep 23, 2019 | $56.25 | $57.72 | $56.07 | $57.56 | +2.31% | 9,229,467 |
| Sep 16, 2019 | $56.14 | $56.67 | $55.86 | $56.26 | -0.37% | 3,377,050 |
| Sep 9, 2019 | $54.90 | $56.82 | $54.88 | $56.47 | +3.27% | 4,827,762 |
| Sep 3, 2019 | $52.68 | $54.84 | $52.46 | $54.68 | +2.76% | 3,690,444 |
| Aug 26, 2019 | $51.10 | $53.58 | $50.99 | $53.21 | +4.37% | 4,999,170 |
| Aug 19, 2019 | $51.25 | $51.72 | $50.80 | $50.98 | -0.08% | 3,265,869 |
| Aug 12, 2019 | $51.96 | $52.53 | $50.36 | $51.02 | -2.48% | 3,907,766 |
| Aug 5, 2019 | $52.03 | $52.80 | $50.83 | $52.32 | -0.55% | 4,821,995 |
| Jul 29, 2019 | $53.77 | $53.86 | $52.22 | $52.61 | -1.81% | 2,986,285 |
| Jul 22, 2019 | $53.12 | $54.17 | $52.69 | $53.58 | +0.87% | 3,790,959 |
| Jul 15, 2019 | $53.61 | $53.71 | $52.79 | $53.12 | -0.75% | 2,489,686 |
| Jul 8, 2019 | $54.11 | $54.58 | $53.48 | $53.52 | -1.38% | 2,626,248 |
| Jul 1, 2019 | $54.19 | $54.51 | $53.77 | $54.27 | -0.15% | 3,419,363 |
| Jun 24, 2019 | $54.20 | $54.59 | $54.07 | $54.35 | +0.48% | 3,787,265 |
| Jun 17, 2019 | $52.67 | $54.37 | $52.60 | $54.09 | +2.75% | 2,262,038 |
| Jun 10, 2019 | $53.22 | $53.54 | $52.33 | $52.64 | -0.66% | 4,324,658 |
| Jun 3, 2019 | $50.86 | $53.23 | $50.80 | $52.99 | +4.52% | 4,099,560 |
| May 28, 2019 | $51.91 | $52.14 | $50.57 | $50.70 | -3.50% | 3,523,235 |
| May 20, 2019 | $52.75 | $53.67 | $51.97 | $52.54 | -1.02% | 4,088,086 |
| May 13, 2019 | $53.48 | $53.48 | $52.57 | $53.08 | -1.61% | 2,402,265 |
| May 6, 2019 | $54.09 | $54.68 | $53.14 | $53.95 | -1.32% | 2,484,469 |
| Apr 29, 2019 | $54.53 | $55.33 | $54.25 | $54.67 | +0.22% | 2,257,617 |
| Apr 22, 2019 | $54.54 | $54.69 | $53.63 | $54.55 | -0.20% | 3,627,262 |
| Apr 15, 2019 | $53.85 | $54.75 | $53.75 | $54.66 | +1.56% | 1,737,111 |
| Apr 8, 2019 | $53.33 | $54.01 | $53.01 | $53.82 | +0.98% | 2,973,237 |
| Apr 1, 2019 | $53.08 | $53.59 | $52.86 | $53.30 | +0.04% | 3,676,247 |
| Mar 25, 2019 | $53.07 | $53.59 | $52.49 | $53.28 | +0.26% | 8,470,116 |
| Mar 18, 2019 | $54.80 | $55.73 | $53.05 | $53.14 | -2.99% | 3,969,295 |
| Mar 11, 2019 | $53.93 | $55.03 | $53.76 | $54.78 | +1.63% | 3,281,906 |
| Mar 4, 2019 | $54.77 | $55.04 | $53.28 | $53.90 | -1.34% | 4,863,127 |
| Feb 25, 2019 | $57.51 | $57.62 | $54.58 | $54.63 | -4.74% | 6,016,848 |
| Feb 19, 2019 | $56.29 | $57.57 | $56.09 | $57.35 | +1.56% | 2,801,340 |
| Feb 11, 2019 | $56.22 | $56.59 | $55.51 | $56.47 | +0.61% | 4,187,546 |
| Feb 4, 2019 | $56.48 | $56.90 | $55.63 | $56.13 | -0.50% | 2,792,077 |
| Jan 28, 2019 | $55.18 | $57.00 | $55.16 | $56.41 | +1.42% | 2,989,098 |
| Jan 22, 2019 | $54.96 | $55.69 | $54.63 | $55.62 | +0.69% | 2,630,276 |
| Jan 14, 2019 | $53.59 | $55.79 | $53.38 | $55.24 | +2.73% | 3,090,497 |
| Jan 7, 2019 | $51.51 | $53.81 | $51.25 | $53.77 | +5.06% | 4,445,798 |
| Dec 31, 2018 | $50.03 | $51.29 | $49.38 | $51.18 | +1.59% | 3,261,728 |
| Dec 24, 2018 | $49.07 | $50.91 | $48.34 | $50.38 | +1.94% | 4,081,595 |
| Dec 17, 2018 | $53.68 | $53.94 | $49.38 | $49.42 | -8.29% | 6,279,970 |
| Dec 10, 2018 | $53.72 | $54.57 | $53.37 | $53.89 | +0.15% | 5,389,433 |
| Dec 3, 2018 | $55.38 | $55.51 | $52.36 | $53.81 | -1.05% | 4,595,392 |
| Nov 26, 2018 | $53.35 | $54.93 | $52.44 | $54.38 | +2.99% | 6,180,068 |
| Nov 19, 2018 | $53.91 | $53.91 | $52.09 | $52.80 | -2.06% | 3,438,659 |
| Nov 12, 2018 | $53.57 | $54.11 | $53.13 | $53.91 | +0.60% | 3,606,939 |
| Nov 5, 2018 | $54.37 | $54.67 | $53.20 | $53.59 | -1.25% | 4,169,894 |
| Oct 29, 2018 | $54.00 | $54.58 | $52.71 | $54.27 | +1.53% | 4,416,952 |
| Oct 22, 2018 | $54.37 | $54.42 | $52.63 | $53.45 | -1.44% | 4,140,827 |
| Oct 15, 2018 | $55.23 | $55.56 | $54.23 | $54.23 | -1.42% | 3,934,022 |
| Oct 8, 2018 | $58.16 | $58.18 | $54.78 | $55.01 | -5.33% | 4,128,624 |
| Oct 1, 2018 | $60.26 | $60.28 | $57.72 | $58.11 | -2.55% | 4,917,928 |
| Sep 24, 2018 | $60.47 | $60.50 | $59.42 | $59.63 | -1.23% | 3,347,393 |
| Sep 17, 2018 | $57.92 | $60.52 | $57.88 | $60.37 | +4.34% | 3,280,632 |
| Sep 10, 2018 | $57.09 | $58.07 | $56.81 | $57.86 | +1.67% | 2,965,689 |
| Sep 4, 2018 | $57.19 | $57.48 | $56.56 | $56.91 | -1.71% | 3,713,360 |
| Aug 27, 2018 | $59.99 | $60.60 | $57.76 | $57.90 | -3.08% | 4,477,110 |
| Aug 20, 2018 | $59.28 | $60.03 | $59.28 | $59.74 | +0.76% | 2,820,558 |
| Aug 13, 2018 | $58.02 | $59.43 | $57.80 | $59.29 | +2.00% | 3,023,581 |
| Aug 6, 2018 | $59.25 | $59.48 | $57.94 | $58.13 | -1.89% | 3,267,485 |
| Jul 30, 2018 | $58.82 | $59.62 | $58.51 | $59.25 | +1.01% | 3,077,024 |
| Jul 23, 2018 | $57.79 | $58.82 | $57.68 | $58.66 | +1.30% | 2,975,605 |
| Jul 16, 2018 | $57.50 | $58.01 | $57.29 | $57.91 | +0.98% | 2,824,806 |
| Jul 9, 2018 | $57.70 | $57.70 | $56.74 | $57.35 | +0.10% | 4,255,957 |
| Jul 2, 2018 | $56.50 | $57.39 | $55.85 | $57.29 | +0.12% | 3,274,126 |
| Jun 25, 2018 | $57.85 | $57.87 | $56.12 | $57.22 | -1.33% | 5,147,935 |
| Jun 18, 2018 | $57.63 | $58.05 | $56.88 | $57.99 | +0.54% | 3,808,922 |
| Jun 11, 2018 | $58.62 | $58.74 | $57.51 | $57.68 | -2.25% | 5,176,794 |
| Jun 4, 2018 | $59.62 | $59.87 | $58.57 | $59.01 | -0.62% | 3,948,303 |
| May 29, 2018 | $60.79 | $60.91 | $58.88 | $59.38 | -3.90% | 4,761,639 |
| May 21, 2018 | $62.52 | $63.27 | $61.66 | $61.79 | -0.90% | 2,497,454 |
| May 14, 2018 | $62.86 | $63.17 | $61.85 | $62.35 | -0.35% | 3,011,671 |
| May 7, 2018 | $61.39 | $62.88 | $60.96 | $62.57 | +1.92% | 2,640,359 |
| Apr 30, 2018 | $61.69 | $62.09 | $60.68 | $61.39 | -0.53% | 3,569,187 |
| Apr 23, 2018 | $60.21 | $61.80 | $60.03 | $61.72 | +2.39% | 3,034,000 |
| Apr 16, 2018 | $60.91 | $61.36 | $60.06 | $60.28 | -0.63% | 2,342,449 |
| Apr 9, 2018 | $60.61 | $61.91 | $60.41 | $60.66 | +0.51% | 2,525,691 |
| Apr 2, 2018 | $60.98 | $61.06 | $59.52 | $60.35 | -2.19% | 3,986,057 |
| Mar 26, 2018 | $61.91 | $62.02 | $60.40 | $61.70 | +0.21% | 3,548,915 |
| Mar 19, 2018 | $62.95 | $63.53 | $61.40 | $61.57 | -2.04% | 4,232,281 |
| Mar 12, 2018 | $62.98 | $63.50 | $62.64 | $62.85 | -0.27% | 3,488,979 |
| Mar 5, 2018 | $60.40 | $63.11 | $60.20 | $63.02 | +2.94% | 3,674,754 |
| Feb 26, 2018 | $62.00 | $62.93 | $60.86 | $61.22 | -1.08% | 5,315,163 |
| Feb 20, 2018 | $61.31 | $61.96 | $60.72 | $61.89 | +0.60% | 2,914,930 |
| Feb 12, 2018 | $61.65 | $62.81 | $60.41 | $61.52 | +1.20% | 3,537,747 |
| Feb 5, 2018 | $63.73 | $63.83 | $59.65 | $60.79 | -5.59% | 5,499,801 |
| Jan 29, 2018 | $66.13 | $66.62 | $64.37 | $64.39 | -2.90% | 3,993,885 |
| Jan 22, 2018 | $66.02 | $66.77 | $65.58 | $66.31 | +1.10% | 3,418,773 |
| Jan 16, 2018 | $65.88 | $66.12 | $64.79 | $65.59 | -0.33% | 2,996,678 |
| Jan 8, 2018 | $66.28 | $66.78 | $65.54 | $65.81 | -1.02% | 3,057,935 |
| Jan 2, 2018 | $64.58 | $66.69 | $64.46 | $66.49 | +3.04% | 2,433,546 |
| Dec 26, 2017 | $64.75 | $65.11 | $64.44 | $64.53 | -0.26% | 2,025,819 |
| Dec 18, 2017 | $63.99 | $64.99 | $63.74 | $64.70 | +1.36% | 2,246,039 |
| Dec 11, 2017 | $65.00 | $65.13 | $63.75 | $63.83 | -1.80% | 2,639,707 |
| Dec 4, 2017 | $64.92 | $65.14 | $63.70 | $65.00 | +0.85% | 2,722,603 |
| Nov 27, 2017 | $66.19 | $66.31 | $63.22 | $64.45 | -2.58% | 4,459,605 |
| Nov 20, 2017 | $66.19 | $66.78 | $65.78 | $66.16 | -0.15% | 1,832,196 |
| Nov 13, 2017 | $65.06 | $66.35 | $64.70 | $66.26 | +1.02% | 2,012,788 |
| Nov 6, 2017 | $65.48 | $65.99 | $65.18 | $65.59 | +0.09% | 1,898,274 |
| Oct 30, 2017 | $64.51 | $65.62 | $64.42 | $65.53 | +1.46% | 2,656,391 |
| Oct 23, 2017 | $64.28 | $65.02 | $63.77 | $64.59 | +0.69% | 2,268,301 |
| Oct 16, 2017 | $64.42 | $65.07 | $64.06 | $64.15 | -0.70% | 3,068,053 |
| Oct 9, 2017 | $64.32 | $64.96 | $63.82 | $64.60 | +0.61% | 3,816,657 |
| Oct 2, 2017 | $63.79 | $64.78 | $63.65 | $64.21 | -0.06% | 3,671,429 |
| Sep 25, 2017 | $64.61 | $64.83 | $63.83 | $64.25 | -0.59% | 4,119,031 |
| Sep 18, 2017 | $63.24 | $64.93 | $62.54 | $64.63 | +2.31% | 3,224,832 |
| Sep 11, 2017 | $63.07 | $63.60 | $62.90 | $63.17 | +0.75% | 2,445,651 |
| Sep 5, 2017 | $62.57 | $63.22 | $61.76 | $62.70 | 0.00% | 2,031,939 |
| Aug 28, 2017 | $62.38 | $62.99 | $60.27 | $62.70 | +0.79% | 2,974,233 |
| Aug 21, 2017 | $61.18 | $62.44 | $61.00 | $62.21 | +1.60% | 2,005,373 |
| Aug 14, 2017 | $60.76 | $61.48 | $60.66 | $61.23 | +1.37% | 2,550,915 |
| Aug 7, 2017 | $61.85 | $62.02 | $60.11 | $60.40 | -2.38% | 2,158,363 |
| Jul 31, 2017 | $62.29 | $62.62 | $61.43 | $61.87 | -0.79% | 2,313,494 |
| Jul 24, 2017 | $62.03 | $63.07 | $61.46 | $62.36 | +0.50% | 2,911,169 |
| Jul 17, 2017 | $61.94 | $62.42 | $61.35 | $62.05 | +0.05% | 2,330,970 |
| Jul 10, 2017 | $60.66 | $62.20 | $60.35 | $62.02 | +2.04% | 2,853,290 |
| Jul 3, 2017 | $60.18 | $61.04 | $59.56 | $60.78 | +1.08% | 2,197,180 |
| Jun 26, 2017 | $60.25 | $61.20 | $59.60 | $60.13 | +0.33% | 3,863,501 |
| Jun 19, 2017 | $59.03 | $60.54 | $58.94 | $59.93 | +1.58% | 4,556,421 |
| Jun 12, 2017 | $58.36 | $59.10 | $57.64 | $59.00 | +1.06% | 4,024,221 |
| Jun 5, 2017 | $56.76 | $58.65 | $56.23 | $58.38 | +2.78% | 4,259,975 |
| May 30, 2017 | $56.69 | $57.09 | $56.09 | $56.80 | +0.71% | 3,393,647 |
| May 22, 2017 | $56.08 | $56.91 | $55.80 | $56.40 | +1.09% | 3,535,917 |
| May 15, 2017 | $55.36 | $56.20 | $53.86 | $55.79 | +1.62% | 5,640,694 |
| May 8, 2017 | $56.32 | $56.33 | $54.34 | $54.90 | -2.30% | 3,964,265 |
| May 1, 2017 | $55.78 | $56.23 | $54.63 | $56.19 | +1.01% | 4,432,065 |
| Apr 24, 2017 | $57.61 | $58.26 | $54.59 | $55.63 | -2.21% | 5,905,274 |
| Apr 17, 2017 | $57.30 | $58.09 | $56.56 | $56.89 | -0.21% | 4,455,730 |
| Apr 10, 2017 | $58.38 | $58.47 | $56.95 | $57.01 | -2.11% | 3,316,721 |
| Apr 3, 2017 | $58.47 | $58.97 | $57.48 | $58.24 | -0.56% | 4,711,077 |
| Mar 27, 2017 | $57.69 | $60.06 | $57.57 | $58.57 | +0.74% | 5,181,046 |
| Mar 20, 2017 | $58.14 | $58.62 | $56.37 | $58.14 | -0.39% | 4,566,257 |
| Mar 13, 2017 | $58.71 | $59.44 | $57.85 | $58.37 | -0.49% | 3,933,227 |
| Mar 6, 2017 | $59.73 | $60.07 | $58.06 | $58.66 | -1.91% | 4,170,173 |
| Feb 27, 2017 | $61.32 | $61.32 | $58.11 | $59.80 | -2.43% | 6,373,895 |
| Feb 21, 2017 | $62.51 | $62.71 | $61.16 | $61.29 | -1.89% | 2,854,852 |
| Feb 13, 2017 | $61.54 | $62.89 | $61.44 | $62.47 | +1.81% | 2,810,494 |
| Feb 6, 2017 | $59.92 | $61.54 | $59.44 | $61.36 | +1.96% | 2,347,569 |
| Jan 30, 2017 | $59.68 | $60.50 | $59.16 | $60.18 | +0.50% | 2,640,940 |
| Jan 23, 2017 | $58.02 | $60.19 | $57.88 | $59.88 | +3.12% | 2,800,508 |
| Jan 17, 2017 | $59.13 | $59.24 | $57.36 | $58.07 | -1.76% | 2,500,674 |
| Jan 9, 2017 | $57.67 | $59.24 | $57.38 | $59.11 | +2.13% | 3,010,989 |
| Jan 3, 2017 | $56.10 | $58.13 | $55.84 | $57.88 | +3.95% | 2,530,559 |
| Dec 27, 2016 | $56.24 | $56.43 | $55.55 | $55.68 | -0.91% | 1,813,393 |
| Dec 19, 2016 | $57.06 | $57.12 | $56.01 | $56.19 | -1.32% | 2,541,211 |
| Dec 12, 2016 | $58.51 | $58.97 | $56.81 | $56.94 | -2.37% | 3,358,335 |
| Dec 5, 2016 | $56.08 | $58.58 | $55.86 | $58.32 | +4.12% | 3,484,577 |
| Nov 28, 2016 | $54.38 | $56.09 | $53.81 | $56.01 | +3.84% | 5,771,262 |
| Nov 21, 2016 | $53.79 | $54.51 | $53.54 | $53.94 | +1.24% | 2,072,786 |
| Nov 14, 2016 | $52.61 | $53.38 | $51.21 | $53.28 | – | 5,166,707 |
Seasonality
BNS 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 | 3.1% | -1.3% | -2.3% | 0.4% | 1.4% | 1.1% | 1.8% | 1.0% | 0.6% | -0.4% | 5.0% | 3.0% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 1.4% | 1.4% | -8.5% | 13.5% | 2.9% | 8.5% | 2.0% | 4.4% | -0.9% | 4.1% | ||
| 2025 | -3.4% | -3.0% | -4.4% | 7.0% | 7.1% | 3.3% | 2.1% | 12.3% | 3.5% | 1.5% | 5.6% | 6.4% |
| 2024 | -2.4% | 3.7% | 6.8% | -10.0% | 3.1% | -3.4% | 3.8% | 6.9% | 9.2% | -4.1% | 10.7% | -5.8% |
| 2023 | 12.3% | -8.6% | 1.8% | 0.6% | -3.2% | 3.6% | 2.3% | -5.8% | -2.2% | -11.2% | 10.6% | 8.8% |
| 2022 | 0.4% | 0.5% | -0.9% | -10.7% | 6.9% | -12.6% | 4.4% | -9.3% | -14.0% | 3.2% | 8.0% | -6.2% |
| 2021 | -0.1% | 9.4% | 7.3% | 3.0% | 5.7% | -3.3% | -3.0% | -0.8% | -0.6% | 7.8% | -4.8% | 16.1% |
| 2020 | -2.1% | -4.2% | -22.4% | 0.5% | -0.3% | 3.0% | 1.5% | 5.0% | -4.0% | 1.8% | 17.3% | 10.8% |
| 2019 | 14.2% | -2.4% | -4.1% | 4.6% | -7.9% | 8.5% | -1.8% | -0.3% | 8.1% | 0.8% | -2.1% | 0.7% |
| 2018 | 3.0% | -6.8% | -0.4% | 0.6% | -1.8% | -4.1% | 3.5% | -2.3% | 3.0% | -8.9% | 1.2% | -7.1% |
| 2017 | 7.4% | -2.7% | 1.6% | -5.0% | 1.5% | 7.5% | 3.6% | -0.3% | 3.4% | 1.4% | -2.0% | 3.0% |