Boot Barn Holdings, Inc. (BOOT) stock
BOOTNYSERetail-Shoe StoresFiscal year ends March 27
Financials through Q1 FY2027, quarter ended Jun 27, 2026Last filing: 10-Q on Oct 28, 2026Score 18/302% above fair value
$132.24+1.76 (+1.35%)
Close on Oct 30, 2026Market cap $4.00BP/E 16.7Yield –
Price history
Boot Barn share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$132.24
+1.35% on the day
52-week range
$110.53 – $210.25
-37.1% from the high
Change over 52 weeks
-28.7%
From $185.51 on Oct 30, 2025
Average volume
736,388
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $113.92 | $132.68 | $110.91 | $132.24 | +14.81% | 6,093,164 |
| Oct 19, 2026 | $122.06 | $123.72 | $111.60 | $115.18 | -5.37% | 4,882,897 |
| Oct 12, 2026 | $118.88 | $123.91 | $110.53 | $121.72 | +1.47% | 4,426,386 |
| Oct 5, 2026 | $123.48 | $126.77 | $118.79 | $119.96 | -1.58% | 3,069,905 |
| Sep 28, 2026 | $123.24 | $126.92 | $119.21 | $121.88 | -1.15% | 3,443,753 |
| Sep 21, 2026 | $124.09 | $131.80 | $122.16 | $123.30 | +0.31% | 3,046,925 |
| Sep 14, 2026 | $141.91 | $145.49 | $120.64 | $122.92 | -14.87% | 5,504,577 |
| Sep 8, 2026 | $154.82 | $154.96 | $139.04 | $144.39 | -6.42% | 2,080,371 |
| Aug 31, 2026 | $154.34 | $155.03 | $146.27 | $154.29 | -0.36% | 2,445,672 |
| Aug 24, 2026 | $167.18 | $168.84 | $153.73 | $154.85 | -6.47% | 2,928,902 |
| Aug 17, 2026 | $161.47 | $169.23 | $157.85 | $165.57 | +1.38% | 3,301,382 |
| Aug 10, 2026 | $166.71 | $172.06 | $159.04 | $163.32 | -0.17% | 2,810,595 |
| Aug 3, 2026 | $153.78 | $170.53 | $153.78 | $163.60 | +9.81% | 3,749,279 |
| Jul 27, 2026 | $152.60 | $160.51 | $148.19 | $148.99 | -0.66% | 5,312,181 |
| Jul 20, 2026 | $151.00 | $152.18 | $143.87 | $149.98 | -1.63% | 3,391,444 |
| Jul 13, 2026 | $163.17 | $167.79 | $149.32 | $152.47 | -5.43% | 2,811,403 |
| Jul 6, 2026 | $154.61 | $163.28 | $153.92 | $161.23 | +2.23% | 2,774,670 |
| Jun 29, 2026 | $175.64 | $175.64 | $155.71 | $157.72 | -11.18% | 2,517,224 |
| Jun 22, 2026 | $177.87 | $184.18 | $172.65 | $177.58 | +1.93% | 4,154,652 |
| Jun 15, 2026 | $171.37 | $177.19 | $161.80 | $174.22 | +2.12% | 3,224,576 |
| Jun 8, 2026 | $167.85 | $178.07 | $160.87 | $170.61 | +1.80% | 3,177,091 |
| Jun 1, 2026 | $165.39 | $175.79 | $163.28 | $167.60 | -1.34% | 3,221,685 |
| May 26, 2026 | $160.31 | $175.32 | $158.09 | $169.87 | +9.84% | 3,197,700 |
| May 18, 2026 | $143.60 | $156.00 | $137.53 | $154.65 | +7.51% | 4,431,187 |
| May 11, 2026 | $162.30 | $164.19 | $139.52 | $143.85 | -11.91% | 6,632,411 |
| May 4, 2026 | $169.14 | $173.63 | $160.74 | $163.30 | -4.76% | 2,681,719 |
| Apr 27, 2026 | $169.39 | $172.14 | $163.80 | $171.47 | +1.65% | 2,314,197 |
| Apr 20, 2026 | $162.87 | $171.46 | $159.91 | $168.69 | +3.43% | 2,610,011 |
| Apr 13, 2026 | $155.65 | $168.17 | $152.78 | $163.09 | +5.12% | 3,077,133 |
| Apr 6, 2026 | $138.65 | $165.30 | $138.25 | $155.15 | +14.79% | 4,487,929 |
| Mar 30, 2026 | $150.76 | $150.76 | $133.18 | $135.16 | -9.43% | 4,183,462 |
| Mar 23, 2026 | $160.07 | $165.83 | $148.05 | $149.23 | -5.48% | 2,952,887 |
| Mar 16, 2026 | $166.51 | $167.02 | $153.59 | $157.89 | -3.79% | 4,073,763 |
| Mar 9, 2026 | $174.00 | $179.53 | $161.62 | $164.11 | -7.88% | 3,227,886 |
| Mar 2, 2026 | $183.88 | $190.25 | $175.64 | $178.14 | -5.86% | 2,394,235 |
| Feb 23, 2026 | $197.01 | $204.06 | $187.66 | $189.22 | -5.28% | 2,121,426 |
| Feb 17, 2026 | $189.84 | $202.57 | $188.74 | $199.76 | +6.26% | 1,837,540 |
| Feb 9, 2026 | $207.02 | $207.77 | $184.01 | $187.99 | -7.57% | 2,302,754 |
| Feb 2, 2026 | $179.14 | $203.75 | $174.69 | $203.38 | +13.95% | 5,516,038 |
| Jan 26, 2026 | $181.29 | $182.62 | $171.46 | $178.48 | -2.99% | 4,174,935 |
| Jan 20, 2026 | $189.93 | $202.26 | $179.74 | $183.98 | -4.52% | 2,896,814 |
| Jan 12, 2026 | $189.90 | $202.61 | $182.50 | $192.69 | -1.52% | 3,470,024 |
| Jan 5, 2026 | $186.50 | $200.60 | $186.03 | $195.67 | +4.84% | 3,484,203 |
| Dec 29, 2025 | $183.35 | $188.51 | $175.40 | $186.63 | +0.35% | 2,187,542 |
| Dec 22, 2025 | $192.26 | $197.46 | $183.42 | $185.98 | -2.69% | 1,764,509 |
| Dec 15, 2025 | $206.88 | $209.84 | $184.88 | $191.12 | -6.64% | 3,375,320 |
| Dec 8, 2025 | $202.49 | $210.25 | $196.35 | $204.71 | +1.25% | 2,538,356 |
| Dec 1, 2025 | $191.41 | $204.39 | $190.63 | $202.18 | +4.31% | 2,133,884 |
| Nov 24, 2025 | $181.84 | $198.53 | $180.42 | $193.82 | +5.39% | 1,979,917 |
| Nov 17, 2025 | $172.55 | $187.11 | $168.19 | $183.90 | +6.22% | 1,944,721 |
| Nov 10, 2025 | $189.00 | $191.02 | $172.75 | $173.13 | -7.26% | 2,066,740 |
| Nov 3, 2025 | $190.00 | $191.99 | $181.27 | $186.68 | -1.57% | 3,136,810 |
| Oct 27, 2025 | $201.56 | $205.31 | $182.24 | $189.65 | -3.72% | 4,859,563 |
| Oct 20, 2025 | $187.05 | $199.50 | $185.31 | $196.97 | +6.48% | 2,487,091 |
| Oct 13, 2025 | $167.23 | $190.06 | $165.89 | $184.99 | +12.92% | 2,611,977 |
| Oct 6, 2025 | $172.35 | $175.27 | $163.43 | $163.82 | -4.41% | 2,117,768 |
| Sep 29, 2025 | $169.79 | $172.59 | $162.10 | $171.38 | +1.30% | 3,051,180 |
| Sep 22, 2025 | $175.99 | $177.06 | $165.00 | $169.18 | -3.91% | 2,374,779 |
| Sep 15, 2025 | $177.13 | $182.75 | $171.00 | $176.07 | -0.40% | 2,483,923 |
| Sep 8, 2025 | $182.84 | $189.44 | $175.77 | $176.78 | -3.17% | 2,472,968 |
| Sep 2, 2025 | $175.32 | $191.31 | $175.20 | $182.57 | +2.70% | 2,091,775 |
| Aug 25, 2025 | $172.31 | $181.63 | $170.34 | $177.77 | +2.46% | 2,223,859 |
| Aug 18, 2025 | $162.07 | $174.01 | $161.52 | $173.50 | +7.10% | 2,497,470 |
| Aug 11, 2025 | $167.85 | $175.64 | $160.99 | $162.00 | -2.44% | 2,813,912 |
| Aug 4, 2025 | $172.23 | $175.37 | $164.81 | $166.06 | -2.83% | 3,120,281 |
| Jul 28, 2025 | $177.51 | $183.60 | $164.95 | $170.89 | -2.07% | 5,437,860 |
| Jul 21, 2025 | $171.15 | $178.92 | $165.83 | $174.51 | +2.30% | 3,105,225 |
| Jul 14, 2025 | $172.97 | $172.97 | $162.80 | $170.59 | -0.26% | 2,663,219 |
| Jul 7, 2025 | $162.66 | $177.10 | $161.54 | $171.04 | +3.70% | 3,740,516 |
| Jun 30, 2025 | $155.68 | $165.30 | $151.58 | $164.93 | +6.72% | 2,659,472 |
| Jun 23, 2025 | $161.24 | $162.58 | $148.84 | $154.55 | -5.87% | 3,585,892 |
| Jun 16, 2025 | $161.04 | $167.36 | $159.00 | $164.19 | +4.40% | 2,242,497 |
| Jun 9, 2025 | $167.66 | $170.16 | $156.05 | $157.27 | -4.59% | 2,790,957 |
| Jun 2, 2025 | $158.35 | $167.73 | $154.66 | $164.84 | +2.83% | 3,373,213 |
| May 26, 2025 | $153.82 | $164.47 | $153.01 | $160.31 | +2.13% | 3,816,046 |
| May 19, 2025 | $153.00 | $166.10 | $152.91 | $156.96 | +0.16% | 4,418,027 |
| May 12, 2025 | $129.65 | $159.31 | $129.43 | $156.71 | +33.21% | 8,866,088 |
| May 5, 2025 | $113.50 | $120.28 | $108.32 | $117.64 | +3.66% | 3,865,761 |
| Apr 28, 2025 | $102.82 | $114.66 | $99.94 | $113.49 | +10.62% | 4,150,403 |
| Apr 21, 2025 | $89.74 | $108.95 | $86.17 | $102.59 | +12.07% | 5,110,750 |
| Apr 14, 2025 | $100.62 | $100.62 | $88.07 | $91.54 | -6.32% | 4,495,427 |
| Apr 7, 2025 | $94.97 | $107.86 | $88.23 | $97.72 | -0.10% | 7,603,935 |
| Mar 31, 2025 | $102.26 | $116.37 | $89.84 | $97.82 | -6.10% | 7,385,210 |
| Mar 24, 2025 | $108.34 | $113.31 | $102.41 | $104.17 | -0.53% | 3,511,293 |
| Mar 17, 2025 | $102.25 | $108.43 | $100.26 | $104.73 | +2.87% | 4,111,705 |
| Mar 10, 2025 | $106.21 | $106.97 | $99.07 | $101.81 | -6.25% | 4,041,380 |
| Mar 3, 2025 | $123.65 | $123.80 | $105.33 | $108.60 | -11.30% | 5,824,070 |
| Feb 24, 2025 | $129.06 | $133.60 | $119.82 | $122.43 | -4.60% | 5,246,554 |
| Feb 18, 2025 | $137.81 | $141.33 | $126.50 | $128.33 | -6.51% | 2,842,065 |
| Feb 10, 2025 | $141.00 | $141.12 | $129.08 | $137.26 | -1.92% | 4,999,944 |
| Feb 3, 2025 | $155.02 | $156.54 | $138.59 | $139.95 | -12.99% | 5,826,958 |
| Jan 27, 2025 | $166.56 | $176.64 | $155.25 | $160.85 | -4.69% | 5,923,103 |
| Jan 21, 2025 | $163.92 | $170.77 | $158.76 | $168.76 | +5.02% | 2,925,928 |
| Jan 13, 2025 | $159.00 | $168.74 | $149.11 | $160.70 | +2.92% | 5,224,249 |
| Jan 6, 2025 | $158.70 | $163.04 | $153.89 | $156.14 | -1.49% | 3,257,701 |
| Dec 30, 2024 | $151.84 | $158.63 | $150.32 | $158.50 | +1.17% | 2,342,335 |
| Dec 23, 2024 | $147.06 | $156.76 | $143.82 | $156.67 | +6.04% | 1,988,662 |
| Dec 16, 2024 | $144.62 | $153.04 | $143.52 | $147.75 | +2.26% | 2,879,831 |
| Dec 9, 2024 | $155.84 | $156.42 | $143.58 | $144.49 | -6.70% | 2,615,876 |
| Dec 2, 2024 | $138.46 | $155.29 | $136.23 | $154.87 | +12.93% | 3,352,813 |
| Nov 25, 2024 | $138.20 | $146.42 | $135.61 | $137.14 | +0.07% | 3,362,771 |
| Nov 18, 2024 | $135.90 | $139.63 | $129.35 | $137.05 | +1.50% | 3,157,594 |
| Nov 11, 2024 | $136.90 | $138.07 | $130.82 | $135.02 | -0.09% | 4,289,226 |
| Nov 4, 2024 | $125.53 | $136.82 | $125.50 | $135.14 | +7.71% | 4,894,453 |
| Oct 28, 2024 | $159.59 | $162.46 | $124.38 | $125.47 | -20.59% | 9,592,887 |
| Oct 21, 2024 | $165.40 | $167.87 | $157.18 | $158.00 | -4.57% | 2,607,102 |
| Oct 14, 2024 | $160.04 | $169.83 | $159.07 | $165.56 | +3.89% | 2,163,206 |
| Oct 7, 2024 | $164.16 | $164.80 | $158.58 | $159.36 | -3.88% | 2,140,045 |
| Sep 30, 2024 | $164.57 | $169.07 | $161.20 | $165.80 | +0.41% | 2,838,355 |
| Sep 23, 2024 | $165.71 | $169.05 | $160.61 | $165.12 | -1.60% | 2,236,664 |
| Sep 16, 2024 | $154.46 | $168.70 | $153.77 | $167.81 | +8.58% | 2,798,276 |
| Sep 9, 2024 | $135.03 | $162.16 | $133.78 | $154.55 | +14.05% | 4,419,984 |
| Sep 3, 2024 | $131.98 | $137.56 | $131.98 | $135.51 | +1.00% | 1,391,401 |
| Aug 26, 2024 | $143.37 | $143.57 | $132.83 | $134.17 | -5.77% | 2,271,333 |
| Aug 19, 2024 | $137.45 | $143.02 | $134.76 | $142.39 | +3.57% | 2,173,047 |
| Aug 12, 2024 | $133.93 | $141.87 | $132.15 | $137.48 | +2.69% | 2,848,304 |
| Aug 5, 2024 | $110.93 | $133.96 | $110.65 | $133.88 | +13.32% | 5,172,202 |
| Jul 29, 2024 | $130.13 | $137.48 | $112.64 | $118.14 | -9.00% | 3,471,837 |
| Jul 22, 2024 | $122.58 | $130.59 | $115.38 | $129.83 | +8.53% | 3,298,594 |
| Jul 15, 2024 | $124.44 | $133.67 | $117.17 | $119.63 | -4.53% | 5,013,080 |
| Jul 8, 2024 | $129.76 | $129.77 | $122.92 | $125.31 | -2.26% | 3,414,556 |
| Jul 1, 2024 | $130.17 | $131.50 | $126.47 | $128.21 | -0.56% | 2,292,327 |
| Jun 24, 2024 | $129.10 | $132.33 | $124.13 | $128.93 | -0.12% | 3,715,912 |
| Jun 17, 2024 | $127.10 | $134.61 | $126.51 | $129.08 | +2.09% | 3,328,574 |
| Jun 10, 2024 | $127.02 | $132.03 | $126.13 | $126.44 | -1.23% | 3,161,154 |
| Jun 3, 2024 | $120.84 | $131.85 | $120.84 | $128.01 | +7.63% | 5,224,958 |
| May 28, 2024 | $113.50 | $119.56 | $110.27 | $118.93 | +5.02% | 2,532,181 |
| May 20, 2024 | $113.47 | $115.49 | $109.16 | $113.25 | -0.38% | 2,988,008 |
| May 13, 2024 | $105.38 | $115.97 | $104.64 | $113.68 | +9.57% | 7,137,217 |
| May 6, 2024 | $105.94 | $107.95 | $98.52 | $103.75 | -1.47% | 4,245,344 |
| Apr 29, 2024 | $109.37 | $110.89 | $101.76 | $105.30 | -2.31% | 3,809,099 |
| Apr 22, 2024 | $100.20 | $109.51 | $99.76 | $107.79 | +8.20% | 3,281,943 |
| Apr 15, 2024 | $99.38 | $102.40 | $97.55 | $99.62 | +0.44% | 3,618,085 |
| Apr 8, 2024 | $101.54 | $103.60 | $97.54 | $99.18 | -1.66% | 3,994,689 |
| Apr 1, 2024 | $95.56 | $104.39 | $95.28 | $100.85 | +5.99% | 4,626,641 |
| Mar 25, 2024 | $85.10 | $95.37 | $84.83 | $95.15 | +12.67% | 2,771,155 |
| Mar 18, 2024 | $86.35 | $88.07 | $82.67 | $84.45 | -2.54% | 2,526,078 |
| Mar 11, 2024 | $88.29 | $89.22 | $84.33 | $86.65 | -2.95% | 3,252,248 |
| Mar 4, 2024 | $91.79 | $92.62 | $88.83 | $89.28 | -3.11% | 2,294,966 |
| Feb 26, 2024 | $88.75 | $93.89 | $88.75 | $92.15 | +3.52% | 3,445,769 |
| Feb 20, 2024 | $89.44 | $91.58 | $87.57 | $89.02 | -1.81% | 2,416,846 |
| Feb 12, 2024 | $87.38 | $91.57 | $84.41 | $90.66 | +3.34% | 3,892,050 |
| Feb 5, 2024 | $80.73 | $88.67 | $80.33 | $87.73 | +6.66% | 4,855,199 |
| Jan 29, 2024 | $73.92 | $82.99 | $71.54 | $82.25 | +11.56% | 8,077,289 |
| Jan 22, 2024 | $72.31 | $74.82 | $71.54 | $73.73 | +2.56% | 3,839,371 |
| Jan 16, 2024 | $70.80 | $72.18 | $69.35 | $71.89 | -0.68% | 2,879,297 |
| Jan 8, 2024 | $75.89 | $78.17 | $71.15 | $72.38 | +1.37% | 5,414,816 |
| Jan 2, 2024 | $76.09 | $76.80 | $68.37 | $71.40 | -6.98% | 4,890,454 |
| Dec 26, 2023 | $77.71 | $79.66 | $76.21 | $76.76 | -0.51% | 3,320,134 |
| Dec 18, 2023 | $76.70 | $78.36 | $74.56 | $77.15 | +0.06% | 3,867,041 |
| Dec 11, 2023 | $74.84 | $83.13 | $71.75 | $77.10 | +4.03% | 5,685,217 |
| Dec 4, 2023 | $77.93 | $79.80 | $73.10 | $74.11 | -5.53% | 3,552,438 |
| Nov 27, 2023 | $70.79 | $78.67 | $69.98 | $78.45 | +9.98% | 3,904,199 |
| Nov 20, 2023 | $70.68 | $72.98 | $69.73 | $71.33 | +0.34% | 2,157,982 |
| Nov 13, 2023 | $71.45 | $76.09 | $68.62 | $71.09 | -1.97% | 5,315,113 |
| Nov 6, 2023 | $75.48 | $76.96 | $69.93 | $72.52 | -3.65% | 4,533,630 |
| Oct 30, 2023 | $70.30 | $76.01 | $66.73 | $75.27 | +8.36% | 6,420,028 |
| Oct 23, 2023 | $76.18 | $77.46 | $67.54 | $69.46 | -9.13% | 4,974,735 |
| Oct 16, 2023 | $80.09 | $82.82 | $75.20 | $76.44 | -3.68% | 3,938,062 |
| Oct 9, 2023 | $79.09 | $82.99 | $78.31 | $79.36 | -1.16% | 3,033,670 |
| Oct 2, 2023 | $81.03 | $82.36 | $75.87 | $80.29 | -1.11% | 3,514,823 |
| Sep 25, 2023 | $79.83 | $84.76 | $79.08 | $81.19 | +0.45% | 3,746,061 |
| Sep 18, 2023 | $88.20 | $88.35 | $79.71 | $80.83 | -8.66% | 3,888,342 |
| Sep 11, 2023 | $86.82 | $89.55 | $83.88 | $88.49 | +3.51% | 3,471,114 |
| Sep 5, 2023 | $91.49 | $91.72 | $85.40 | $85.49 | -7.62% | 2,527,918 |
| Aug 28, 2023 | $90.06 | $94.01 | $87.27 | $92.54 | +2.45% | 3,470,233 |
| Aug 21, 2023 | $92.33 | $95.43 | $88.79 | $90.33 | -2.23% | 3,170,624 |
| Aug 14, 2023 | $94.33 | $96.24 | $90.10 | $92.39 | -3.09% | 3,836,099 |
| Aug 7, 2023 | $98.46 | $99.61 | $94.10 | $95.34 | -3.73% | 3,901,053 |
| Jul 31, 2023 | $94.96 | $104.91 | $89.91 | $99.03 | +4.51% | 5,765,453 |
| Jul 24, 2023 | $93.42 | $96.74 | $90.88 | $94.76 | +1.46% | 2,729,069 |
| Jul 17, 2023 | $90.14 | $96.59 | $89.88 | $93.40 | +3.73% | 3,470,732 |
| Jul 10, 2023 | $86.01 | $93.04 | $85.91 | $90.04 | +4.45% | 3,650,878 |
| Jul 3, 2023 | $84.27 | $86.96 | $83.35 | $86.20 | +1.78% | 1,680,155 |
| Jun 26, 2023 | $79.06 | $86.00 | $78.89 | $84.69 | +7.15% | 2,791,702 |
| Jun 20, 2023 | $76.52 | $81.90 | $76.52 | $79.04 | +2.62% | 2,808,296 |
| Jun 12, 2023 | $73.32 | $79.39 | $72.04 | $77.02 | +5.75% | 3,232,374 |
| Jun 5, 2023 | $67.74 | $75.97 | $67.74 | $72.83 | +6.87% | 3,811,055 |
| May 30, 2023 | $71.00 | $71.00 | $64.85 | $68.15 | -3.35% | 3,686,321 |
| May 22, 2023 | $65.02 | $70.71 | $64.41 | $70.51 | +8.86% | 5,491,788 |
| May 15, 2023 | $71.00 | $75.29 | $64.33 | $64.77 | -8.79% | 10,671,806 |
| May 8, 2023 | $74.08 | $74.93 | $69.00 | $71.01 | -3.87% | 3,118,586 |
| May 1, 2023 | $72.61 | $74.32 | $70.23 | $73.87 | +1.93% | 3,080,403 |
| Apr 24, 2023 | $73.06 | $74.58 | $68.40 | $72.47 | -0.98% | 3,108,526 |
| Apr 17, 2023 | $72.99 | $74.00 | $71.19 | $73.19 | +0.66% | 2,772,160 |
| Apr 10, 2023 | $71.48 | $75.48 | $71.27 | $72.71 | +2.06% | 3,591,830 |
| Apr 3, 2023 | $77.12 | $77.75 | $70.72 | $71.24 | -7.05% | 2,534,957 |
| Mar 27, 2023 | $75.66 | $78.15 | $73.28 | $76.64 | +1.94% | 2,701,077 |
| Mar 20, 2023 | $73.13 | $76.83 | $71.50 | $75.18 | +4.52% | 2,559,907 |
| Mar 13, 2023 | $72.89 | $76.31 | $71.38 | $71.93 | -3.45% | 3,222,228 |
| Mar 6, 2023 | $81.89 | $82.54 | $72.75 | $74.50 | -7.57% | 3,276,085 |
| Feb 27, 2023 | $76.35 | $81.33 | $75.31 | $80.60 | +6.90% | 2,664,034 |
| Feb 21, 2023 | $79.80 | $80.30 | $74.73 | $75.40 | -7.27% | 2,142,085 |
| Feb 13, 2023 | $80.84 | $84.05 | $79.58 | $81.31 | +0.68% | 2,246,055 |
| Feb 6, 2023 | $84.79 | $86.22 | $80.46 | $80.76 | -7.12% | 2,876,498 |
| Jan 30, 2023 | $83.60 | $88.80 | $82.14 | $86.95 | +0.89% | 3,531,234 |
| Jan 23, 2023 | $73.21 | $88.62 | $71.21 | $86.18 | +18.14% | 6,406,917 |
| Jan 17, 2023 | $74.01 | $76.11 | $71.02 | $72.95 | -3.47% | 3,229,469 |
| Jan 9, 2023 | $61.81 | $75.88 | $59.74 | $75.57 | +21.91% | 5,139,332 |
| Jan 3, 2023 | $64.96 | $66.85 | $59.21 | $61.99 | -0.85% | 4,987,795 |
| Dec 27, 2022 | $61.70 | $62.71 | $57.91 | $62.52 | +1.33% | 1,857,784 |
| Dec 19, 2022 | $60.08 | $61.72 | $56.62 | $61.70 | +3.21% | 2,309,072 |
| Dec 12, 2022 | $62.35 | $67.59 | $57.95 | $59.78 | -4.12% | 3,369,703 |
| Dec 5, 2022 | $65.51 | $67.30 | $62.25 | $62.35 | -5.74% | 2,289,843 |
| Nov 28, 2022 | $62.32 | $68.29 | $62.19 | $66.15 | +3.94% | 3,162,495 |
| Nov 21, 2022 | $60.22 | $66.09 | $59.71 | $63.64 | +3.97% | 1,683,076 |
| Nov 14, 2022 | $63.18 | $64.41 | $59.28 | $61.21 | -4.54% | 3,140,578 |
| Nov 7, 2022 | $55.00 | $65.98 | $51.99 | $64.12 | +17.67% | 4,061,122 |
| Oct 31, 2022 | $56.79 | $58.87 | $50.20 | $54.49 | -4.79% | 4,286,523 |
| Oct 24, 2022 | $56.70 | $60.98 | $54.34 | $57.23 | +1.29% | 5,892,955 |
| Oct 17, 2022 | $58.04 | $60.92 | $53.73 | $56.50 | +0.21% | 4,042,688 |
| Oct 10, 2022 | $58.28 | $59.54 | $53.78 | $56.38 | -2.71% | 3,496,156 |
| Oct 3, 2022 | $59.85 | $63.45 | $57.61 | $57.95 | -0.87% | 3,020,381 |
| Sep 26, 2022 | $56.60 | $61.58 | $54.73 | $58.46 | +2.51% | 2,549,399 |
| Sep 19, 2022 | $64.03 | $65.46 | $55.12 | $57.03 | -12.38% | 2,997,005 |
| Sep 12, 2022 | $70.91 | $72.64 | $63.53 | $65.09 | -7.37% | 2,770,585 |
| Sep 6, 2022 | $65.66 | $70.52 | $64.00 | $70.27 | +7.78% | 1,931,002 |
| Aug 29, 2022 | $70.13 | $71.29 | $64.50 | $65.20 | -8.04% | 2,570,004 |
| Aug 22, 2022 | $71.45 | $72.94 | $69.36 | $70.90 | -3.30% | 2,166,819 |
| Aug 15, 2022 | $72.56 | $77.48 | $71.80 | $73.32 | -0.50% | 3,062,139 |
| Aug 8, 2022 | $63.00 | $73.77 | $61.51 | $73.69 | +20.23% | 4,930,807 |
| Aug 1, 2022 | $61.25 | $63.37 | $59.17 | $61.29 | -1.62% | 3,653,482 |
| Jul 25, 2022 | $73.42 | $73.42 | $58.51 | $62.30 | -14.56% | 6,879,649 |
| Jul 18, 2022 | $66.79 | $76.25 | $66.79 | $72.92 | +10.89% | 2,836,215 |
| Jul 11, 2022 | $69.07 | $69.33 | $63.56 | $65.76 | -5.48% | 2,775,549 |
| Jul 5, 2022 | $66.81 | $71.80 | $66.19 | $69.57 | +1.52% | 1,814,926 |
| Jun 27, 2022 | $78.53 | $79.34 | $66.12 | $68.53 | -12.29% | 2,429,233 |
| Jun 21, 2022 | $75.68 | $78.91 | $71.06 | $78.13 | +5.23% | 2,312,180 |
| Jun 13, 2022 | $79.01 | $80.68 | $72.03 | $74.25 | -9.14% | 2,709,158 |
| Jun 6, 2022 | $86.67 | $88.45 | $81.37 | $81.72 | -3.99% | 2,425,381 |
| May 31, 2022 | $80.70 | $85.48 | $78.58 | $85.12 | +4.14% | 2,085,782 |
| May 23, 2022 | $74.51 | $83.42 | $65.79 | $81.74 | +9.98% | 5,091,961 |
| May 16, 2022 | $89.93 | $96.54 | $70.87 | $74.32 | -17.89% | 4,774,157 |
| May 9, 2022 | $93.04 | $94.57 | $83.58 | $90.51 | -4.73% | 5,531,490 |
| May 2, 2022 | $90.70 | $98.88 | $88.93 | $95.00 | +5.49% | 3,073,587 |
| Apr 25, 2022 | $89.55 | $96.07 | $89.02 | $90.06 | -0.67% | 2,399,927 |
| Apr 18, 2022 | $94.14 | $100.75 | $90.39 | $90.67 | -4.06% | 2,100,323 |
| Apr 11, 2022 | $92.08 | $97.98 | $90.48 | $94.51 | +1.49% | 1,396,173 |
| Apr 4, 2022 | $93.24 | $94.72 | $88.13 | $93.12 | +0.41% | 2,741,752 |
| Mar 28, 2022 | $96.20 | $102.24 | $91.54 | $92.74 | -3.93% | 2,544,813 |
| Mar 21, 2022 | $104.90 | $105.24 | $95.38 | $96.53 | -7.86% | 2,285,760 |
| Mar 14, 2022 | $87.82 | $105.66 | $85.87 | $104.76 | +19.52% | 3,107,189 |
| Mar 7, 2022 | $84.62 | $91.31 | $82.42 | $87.65 | +4.56% | 2,667,290 |
| Feb 28, 2022 | $84.11 | $91.27 | $81.20 | $83.83 | -2.78% | 3,281,027 |
| Feb 22, 2022 | $78.90 | $86.29 | $74.11 | $86.23 | +7.63% | 2,515,367 |
| Feb 14, 2022 | $82.98 | $87.25 | $78.89 | $80.12 | -3.19% | 2,133,201 |
| Feb 7, 2022 | $85.89 | $89.41 | $82.45 | $82.76 | -3.85% | 2,862,750 |
| Jan 31, 2022 | $86.70 | $92.94 | $82.00 | $86.07 | +0.44% | 3,768,820 |
| Jan 24, 2022 | $89.61 | $103.03 | $83.94 | $85.69 | -7.79% | 4,912,588 |
| Jan 18, 2022 | $106.06 | $107.80 | $92.60 | $92.93 | -14.53% | 2,477,871 |
| Jan 10, 2022 | $120.34 | $120.51 | $106.97 | $108.73 | -10.75% | 2,853,471 |
| Jan 3, 2022 | $124.27 | $126.70 | $116.42 | $121.82 | -1.00% | 2,585,557 |
| Dec 27, 2021 | $117.60 | $127.17 | $117.00 | $123.05 | +5.32% | 1,715,873 |
| Dec 20, 2021 | $109.44 | $117.15 | $104.25 | $116.83 | +4.03% | 2,101,716 |
| Dec 13, 2021 | $130.73 | $131.02 | $108.16 | $112.30 | -13.52% | 4,258,894 |
| Dec 6, 2021 | $120.24 | $130.29 | $118.50 | $129.86 | +8.15% | 2,126,159 |
| Nov 29, 2021 | $126.51 | $127.81 | $118.41 | $120.07 | -2.30% | 2,689,143 |
| Nov 22, 2021 | $127.49 | $131.81 | $121.10 | $122.90 | -2.81% | 1,546,524 |
| Nov 15, 2021 | $120.00 | $134.50 | $118.71 | $126.45 | +5.86% | 2,260,132 |
| Nov 8, 2021 | $118.58 | $121.53 | $116.50 | $119.45 | +1.26% | 1,294,032 |
| Nov 1, 2021 | $105.32 | $122.06 | $105.32 | $117.96 | +12.89% | 2,462,527 |
| Oct 25, 2021 | $101.36 | $106.93 | $99.64 | $104.49 | +3.47% | 3,032,721 |
| Oct 18, 2021 | $95.97 | $103.40 | $94.73 | $100.99 | +4.67% | 1,612,046 |
| Oct 11, 2021 | $94.81 | $100.50 | $92.66 | $96.48 | +1.38% | 1,221,298 |
| Oct 4, 2021 | $89.89 | $97.48 | $87.53 | $95.17 | +5.00% | 1,643,007 |
| Sep 27, 2021 | $96.13 | $99.64 | $87.08 | $90.64 | -5.66% | 2,111,131 |
| Sep 20, 2021 | $88.71 | $97.68 | $87.68 | $96.08 | +5.14% | 1,750,864 |
| Sep 13, 2021 | $84.07 | $91.84 | $82.03 | $91.38 | +9.52% | 1,676,572 |
| Sep 7, 2021 | $85.50 | $86.46 | $82.44 | $83.44 | -2.47% | 1,118,991 |
| Aug 30, 2021 | $88.56 | $90.95 | $84.82 | $85.55 | -3.80% | 2,610,129 |
| Aug 23, 2021 | $83.82 | $90.45 | $83.15 | $88.93 | +7.38% | 1,636,836 |
| Aug 16, 2021 | $86.01 | $89.21 | $80.08 | $82.82 | -4.52% | 1,878,403 |
| Aug 9, 2021 | $88.69 | $90.14 | $85.24 | $86.74 | -3.48% | 1,685,828 |
| Aug 2, 2021 | $88.40 | $93.25 | $82.57 | $89.87 | +3.99% | 3,183,097 |
| Jul 26, 2021 | $82.49 | $87.37 | $81.46 | $86.42 | +5.31% | 1,780,348 |
| Jul 19, 2021 | $74.45 | $83.15 | $73.00 | $82.06 | +6.10% | 1,474,025 |
| Jul 12, 2021 | $83.03 | $85.35 | $76.88 | $77.34 | -6.88% | 1,607,881 |
| Jul 6, 2021 | $84.17 | $84.19 | $76.01 | $83.05 | -1.28% | 1,468,053 |
| Jun 28, 2021 | $84.25 | $85.25 | $80.69 | $84.13 | -0.43% | 1,632,299 |
| Jun 21, 2021 | $76.18 | $86.70 | $75.73 | $84.49 | +12.82% | 2,845,192 |
| Jun 14, 2021 | $75.81 | $77.91 | $72.23 | $74.89 | -1.33% | 1,834,376 |
| Jun 7, 2021 | $73.82 | $77.69 | $71.91 | $75.90 | +3.94% | 2,274,843 |
| Jun 1, 2021 | $76.95 | $79.27 | $71.50 | $73.02 | -4.41% | 1,448,429 |
| May 24, 2021 | $73.43 | $78.26 | $72.42 | $76.39 | +4.87% | 1,771,546 |
| May 17, 2021 | $78.14 | $80.10 | $69.44 | $72.84 | -7.00% | 2,494,168 |
| May 10, 2021 | $75.00 | $78.63 | $66.58 | $78.32 | +4.99% | 3,624,446 |
| May 3, 2021 | $70.39 | $74.98 | $70.00 | $74.60 | +5.76% | 1,593,745 |
| Apr 26, 2021 | $73.27 | $73.67 | $69.02 | $70.54 | -2.50% | 1,358,916 |
| Apr 19, 2021 | $67.50 | $72.90 | $64.17 | $72.35 | +6.30% | 1,516,899 |
| Apr 12, 2021 | $68.64 | $69.18 | $63.72 | $68.06 | -0.99% | 1,455,926 |
| Apr 5, 2021 | $63.30 | $69.38 | $60.23 | $68.74 | +11.23% | 2,047,678 |
| Mar 29, 2021 | $62.67 | $65.04 | $59.15 | $61.80 | -2.37% | 1,885,275 |
| Mar 22, 2021 | $65.96 | $67.49 | $55.00 | $63.30 | -3.51% | 1,944,549 |
| Mar 15, 2021 | $62.58 | $66.17 | $59.63 | $65.60 | +3.76% | 2,220,728 |
| Mar 8, 2021 | $59.08 | $63.24 | $57.84 | $63.22 | +8.16% | 2,154,678 |
| Mar 1, 2021 | $61.94 | $64.77 | $53.73 | $58.45 | -3.26% | 2,413,788 |
| Feb 22, 2021 | $60.19 | $69.18 | $57.32 | $60.42 | -0.80% | 4,398,728 |
| Feb 16, 2021 | $61.20 | $61.94 | $58.50 | $60.91 | +0.05% | 1,647,260 |
| Feb 8, 2021 | $60.90 | $62.83 | $58.10 | $60.88 | +0.43% | 2,303,350 |
| Feb 1, 2021 | $58.08 | $61.27 | $56.05 | $60.62 | +5.90% | 2,895,778 |
| Jan 25, 2021 | $58.65 | $62.50 | $53.57 | $57.24 | -1.90% | 5,805,751 |
| Jan 19, 2021 | $58.75 | $59.59 | $57.08 | $58.35 | +2.40% | 2,920,447 |
| Jan 11, 2021 | $53.00 | $57.89 | $51.84 | $56.98 | +17.27% | 4,432,025 |
| Jan 4, 2021 | $43.50 | $48.91 | $41.44 | $48.59 | +12.06% | 2,924,051 |
| Dec 28, 2020 | $41.12 | $43.84 | $40.72 | $43.36 | +7.11% | 2,279,566 |
| Dec 21, 2020 | $40.28 | $41.70 | $39.82 | $40.48 | -1.08% | 1,492,767 |
| Dec 14, 2020 | $40.70 | $42.24 | $39.46 | $40.92 | +2.25% | 2,233,197 |
| Dec 7, 2020 | $42.47 | $44.56 | $39.28 | $40.02 | -8.55% | 2,479,953 |
| Nov 30, 2020 | $41.61 | $44.22 | $39.49 | $43.76 | +3.94% | 1,788,923 |
| Nov 23, 2020 | $41.27 | $43.30 | $40.64 | $42.10 | +4.05% | 1,627,418 |
| Nov 16, 2020 | $40.13 | $41.86 | $38.07 | $40.46 | +3.98% | 2,898,110 |
| Nov 9, 2020 | $37.95 | $42.17 | $37.00 | $38.91 | +10.48% | 4,210,540 |
| Nov 2, 2020 | $32.71 | $36.79 | $32.52 | $35.22 | +9.99% | 2,688,642 |
| Oct 26, 2020 | $32.75 | $34.00 | $31.21 | $32.02 | -4.70% | 3,611,937 |
| Oct 19, 2020 | $31.96 | $33.79 | $31.42 | $33.60 | +6.16% | 3,073,357 |
| Oct 12, 2020 | $33.32 | $33.87 | $31.49 | $31.65 | -2.74% | 2,717,177 |
| Oct 5, 2020 | $31.38 | $33.36 | $29.50 | $32.54 | +5.21% | 4,120,661 |
| Sep 28, 2020 | $28.14 | $31.46 | $26.08 | $30.93 | +11.98% | 3,369,819 |
| Sep 21, 2020 | $27.92 | $29.03 | $25.91 | $27.62 | -4.10% | 2,045,340 |
| Sep 14, 2020 | $28.90 | $30.23 | $28.48 | $28.80 | +0.45% | 2,221,384 |
| Sep 8, 2020 | $29.33 | $29.52 | $27.92 | $28.67 | -3.82% | 2,614,348 |
| Aug 31, 2020 | $27.65 | $30.67 | $27.35 | $29.81 | +7.54% | 3,819,640 |
| Aug 24, 2020 | $25.47 | $28.27 | $25.47 | $27.72 | +9.35% | 4,378,938 |
| Aug 17, 2020 | $25.35 | $25.73 | $23.94 | $25.35 | 0.00% | 4,396,683 |
| Aug 10, 2020 | $23.89 | $26.20 | $23.48 | $25.35 | +7.28% | 5,429,943 |
| Aug 3, 2020 | $19.35 | $24.18 | $18.82 | $23.63 | +22.06% | 6,997,601 |
| Jul 27, 2020 | $18.68 | $20.63 | $18.15 | $19.36 | +2.65% | 4,583,157 |
| Jul 20, 2020 | $19.15 | $19.90 | $18.41 | $18.86 | -2.23% | 3,796,701 |
| Jul 13, 2020 | $20.22 | $20.90 | $17.87 | $19.29 | -3.69% | 4,966,761 |
| Jul 6, 2020 | $21.91 | $22.06 | $18.95 | $20.03 | -5.12% | 3,685,789 |
| Jun 29, 2020 | $20.11 | $22.60 | $19.54 | $21.11 | +7.38% | 3,230,366 |
| Jun 22, 2020 | $21.60 | $23.05 | $19.27 | $19.66 | -9.82% | 5,325,792 |
| Jun 15, 2020 | $21.90 | $24.77 | $21.46 | $21.80 | -5.26% | 6,402,534 |
| Jun 8, 2020 | $30.46 | $30.46 | $22.26 | $23.01 | -20.76% | 4,886,106 |
| Jun 1, 2020 | $21.66 | $30.27 | $20.90 | $29.04 | +35.20% | 5,954,573 |
| May 26, 2020 | $22.57 | $25.68 | $21.26 | $21.48 | +2.58% | 5,230,666 |
| May 18, 2020 | $20.46 | $23.25 | $19.83 | $20.94 | +9.52% | 8,301,260 |
| May 11, 2020 | $19.36 | $20.79 | $17.49 | $19.12 | -3.09% | 4,092,789 |
| May 4, 2020 | $17.37 | $20.03 | $17.08 | $19.73 | +9.37% | 5,441,674 |
| Apr 27, 2020 | $15.54 | $19.09 | $15.00 | $18.04 | +18.30% | 5,308,710 |
| Apr 20, 2020 | $14.82 | $15.55 | $13.25 | $15.25 | -1.61% | 4,833,947 |
| Apr 13, 2020 | $15.97 | $17.15 | $13.61 | $15.50 | -3.00% | 4,741,653 |
| Apr 6, 2020 | $11.36 | $16.82 | $11.02 | $15.98 | +49.21% | 6,395,922 |
| Mar 30, 2020 | $13.50 | $13.64 | $10.13 | $10.71 | -19.90% | 4,341,310 |
| Mar 23, 2020 | $12.10 | $14.31 | $11.16 | $13.37 | +6.70% | 5,611,190 |
| Mar 16, 2020 | $17.57 | $18.39 | $8.03 | $12.53 | -37.94% | 7,957,608 |
| Mar 9, 2020 | $23.22 | $23.61 | $17.13 | $20.19 | -25.42% | 10,160,628 |
| Mar 2, 2020 | $30.71 | $30.75 | $25.95 | $27.07 | -11.74% | 5,004,922 |
| Feb 24, 2020 | $31.54 | $31.62 | $29.25 | $30.67 | -5.75% | 6,266,656 |
| Feb 18, 2020 | $33.12 | $34.14 | $32.37 | $32.54 | -2.05% | 3,243,787 |
| Feb 10, 2020 | $35.50 | $35.72 | $32.51 | $33.22 | -7.00% | 6,199,717 |
| Feb 3, 2020 | $42.22 | $43.15 | $35.18 | $35.72 | -14.89% | 9,973,683 |
| Jan 27, 2020 | $41.38 | $44.17 | $40.48 | $41.97 | -0.97% | 3,762,228 |
| Jan 21, 2020 | $43.17 | $44.80 | $42.20 | $42.38 | -2.91% | 3,095,989 |
| Jan 13, 2020 | $43.83 | $46.94 | $42.05 | $43.65 | -4.74% | 5,314,763 |
| Jan 6, 2020 | $45.37 | $48.11 | $45.05 | $45.82 | +1.04% | 4,302,237 |
| Dec 30, 2019 | $43.37 | $45.75 | $42.73 | $45.35 | +4.81% | 2,276,710 |
| Dec 23, 2019 | $43.72 | $44.77 | $42.65 | $43.27 | -0.48% | 1,819,482 |
| Dec 16, 2019 | $43.50 | $44.42 | $40.92 | $43.48 | +1.09% | 3,364,525 |
| Dec 9, 2019 | $41.72 | $43.15 | $40.80 | $43.01 | +2.31% | 2,425,478 |
| Dec 2, 2019 | $39.73 | $43.05 | $37.90 | $42.04 | +5.58% | 3,415,453 |
| Nov 25, 2019 | $39.71 | $41.58 | $39.01 | $39.82 | +0.86% | 1,481,927 |
| Nov 18, 2019 | $41.94 | $44.05 | $39.22 | $39.48 | -5.28% | 3,412,800 |
| Nov 11, 2019 | $39.67 | $43.24 | $39.34 | $41.68 | +4.33% | 4,013,343 |
| Nov 4, 2019 | $37.75 | $39.95 | $36.97 | $39.95 | +6.42% | 3,670,281 |
| Oct 28, 2019 | $38.12 | $39.00 | $33.74 | $37.54 | -0.21% | 6,850,306 |
| Oct 21, 2019 | $37.23 | $38.34 | $36.14 | $37.62 | +2.09% | 3,806,799 |
| Oct 14, 2019 | $35.00 | $37.52 | $34.37 | $36.85 | +4.66% | 2,665,894 |
| Oct 7, 2019 | $34.84 | $36.25 | $31.73 | $35.21 | +0.34% | 3,021,717 |
| Sep 30, 2019 | $34.95 | $35.73 | $32.37 | $35.09 | +1.01% | 2,720,514 |
| Sep 23, 2019 | $35.96 | $37.39 | $34.34 | $34.74 | -3.69% | 2,693,913 |
| Sep 16, 2019 | $35.81 | $37.62 | $35.18 | $36.07 | -0.28% | 3,655,734 |
| Sep 9, 2019 | $32.12 | $36.66 | $31.92 | $36.17 | +12.89% | 3,916,012 |
| Sep 3, 2019 | $33.90 | $33.90 | $30.13 | $32.04 | -6.45% | 4,379,642 |
| Aug 26, 2019 | $31.61 | $35.66 | $31.33 | $34.25 | +9.92% | 3,133,958 |
| Aug 19, 2019 | $30.59 | $32.24 | $29.55 | $31.16 | +3.90% | 2,879,743 |
| Aug 12, 2019 | $30.56 | $32.28 | $28.63 | $29.99 | -2.79% | 3,438,699 |
| Aug 5, 2019 | $29.48 | $32.21 | $28.64 | $30.85 | +1.92% | 4,119,798 |
| Jul 29, 2019 | $32.96 | $39.59 | $29.91 | $30.27 | -7.77% | 7,265,751 |
| Jul 22, 2019 | $33.14 | $33.50 | $31.94 | $32.82 | -0.61% | 2,516,010 |
| Jul 15, 2019 | $34.05 | $34.83 | $31.84 | $33.02 | -6.83% | 3,791,279 |
| Jul 8, 2019 | $33.60 | $35.65 | $33.19 | $35.44 | +1.29% | 2,880,055 |
| Jul 1, 2019 | $36.28 | $37.15 | $33.92 | $34.99 | -1.82% | 2,272,610 |
| Jun 24, 2019 | $35.20 | $36.54 | $33.42 | $35.64 | +3.21% | 4,291,189 |
| Jun 17, 2019 | $33.47 | $34.64 | $32.08 | $34.53 | +3.69% | 5,346,340 |
| Jun 10, 2019 | $29.11 | $33.56 | $29.11 | $33.30 | +15.15% | 3,944,993 |
| Jun 3, 2019 | $25.99 | $29.48 | $25.78 | $28.92 | +10.68% | 4,155,193 |
| May 28, 2019 | $30.33 | $30.63 | $25.25 | $26.13 | -13.19% | 4,037,901 |
| May 20, 2019 | $25.94 | $31.00 | $25.71 | $30.10 | +14.27% | 5,910,503 |
| May 13, 2019 | $28.20 | $29.87 | $25.13 | $26.34 | -10.22% | 7,028,326 |
| May 6, 2019 | $30.24 | $30.64 | $28.20 | $29.34 | -5.17% | 3,099,255 |
| Apr 29, 2019 | $29.58 | $30.94 | $27.92 | $30.94 | +4.60% | 2,360,103 |
| Apr 22, 2019 | $29.82 | $30.15 | $28.48 | $29.58 | -0.84% | 2,886,412 |
| Apr 15, 2019 | $30.39 | $32.16 | $29.72 | $29.83 | -1.84% | 3,617,795 |
| Apr 8, 2019 | $30.91 | $31.46 | $29.00 | $30.39 | -1.68% | 11,384,969 |
| Apr 1, 2019 | $29.60 | $32.21 | $28.87 | $30.91 | +4.99% | 5,845,359 |
| Mar 25, 2019 | $27.10 | $29.73 | $26.91 | $29.44 | +8.76% | 2,253,272 |
| Mar 18, 2019 | $27.43 | $28.29 | $26.23 | $27.07 | -1.56% | 2,182,674 |
| Mar 11, 2019 | $27.74 | $28.98 | $26.87 | $27.50 | -0.69% | 4,218,756 |
| Mar 4, 2019 | $28.57 | $28.99 | $26.84 | $27.69 | -2.40% | 2,849,843 |
| Feb 25, 2019 | $29.00 | $29.78 | $28.09 | $28.37 | -1.63% | 3,077,458 |
| Feb 19, 2019 | $27.62 | $28.98 | $27.39 | $28.84 | +3.82% | 2,908,165 |
| Feb 11, 2019 | $25.25 | $27.89 | $24.95 | $27.78 | +10.90% | 3,622,981 |
| Feb 4, 2019 | $23.20 | $25.74 | $22.74 | $25.05 | +7.93% | 7,575,083 |
| Jan 28, 2019 | $22.26 | $23.82 | $22.03 | $23.21 | +2.61% | 3,930,510 |
| Jan 22, 2019 | $22.65 | $23.00 | $21.29 | $22.62 | -1.01% | 3,007,291 |
| Jan 14, 2019 | $21.32 | $23.06 | $20.26 | $22.85 | +17.84% | 8,478,320 |
| Jan 7, 2019 | $19.02 | $20.04 | $18.43 | $19.39 | +6.30% | 5,264,206 |
| Dec 31, 2018 | $17.20 | $18.62 | $16.24 | $18.24 | +6.36% | 3,903,878 |
| Dec 24, 2018 | $15.51 | $17.72 | $15.01 | $17.15 | +9.10% | 2,162,969 |
| Dec 17, 2018 | $16.57 | $17.22 | $15.65 | $15.72 | -6.82% | 6,090,844 |
| Dec 10, 2018 | $20.25 | $20.67 | $16.39 | $16.87 | -16.69% | 7,387,142 |
| Dec 3, 2018 | $23.38 | $24.46 | $19.88 | $20.25 | -10.56% | 4,446,213 |
| Nov 26, 2018 | $20.79 | $22.65 | $20.79 | $22.64 | +10.22% | 3,699,215 |
| Nov 19, 2018 | $21.51 | $21.92 | $19.10 | $20.54 | -2.88% | 3,764,253 |
| Nov 12, 2018 | $25.18 | $26.11 | $21.11 | $21.15 | -15.97% | 4,928,018 |
| Nov 5, 2018 | $25.66 | $26.60 | $24.68 | $25.17 | -1.87% | 2,225,876 |
| Oct 29, 2018 | $25.40 | $26.10 | $23.10 | $25.65 | +1.42% | 4,724,923 |
| Oct 22, 2018 | $28.00 | $28.55 | $23.44 | $25.29 | -9.42% | 6,498,954 |
| Oct 15, 2018 | $27.11 | $29.26 | $26.88 | $27.92 | +2.91% | 3,952,235 |
| Oct 8, 2018 | $25.70 | $27.24 | $24.88 | $27.13 | +5.52% | 2,916,672 |
| Oct 1, 2018 | $28.25 | $29.93 | $24.86 | $25.71 | -9.50% | 4,064,171 |
| Sep 24, 2018 | $27.90 | $29.31 | $27.77 | $28.41 | +2.53% | 2,994,776 |
| Sep 17, 2018 | $30.27 | $30.85 | $27.64 | $27.71 | -6.64% | 4,006,962 |
| Sep 10, 2018 | $30.48 | $31.62 | $29.19 | $29.68 | -2.37% | 2,931,263 |
| Sep 4, 2018 | $29.88 | $31.23 | $28.76 | $30.40 | +1.57% | 2,589,322 |
| Aug 27, 2018 | $26.67 | $30.26 | $26.67 | $29.93 | +12.18% | 3,888,785 |
| Aug 20, 2018 | $27.32 | $28.23 | $25.66 | $26.68 | -1.51% | 2,241,658 |
| Aug 13, 2018 | $26.70 | $28.30 | $26.03 | $27.09 | +2.11% | 4,313,697 |
| Aug 6, 2018 | $23.04 | $27.76 | $22.90 | $26.53 | +14.95% | 5,181,822 |
| Jul 30, 2018 | $24.04 | $24.14 | $22.93 | $23.08 | -3.75% | 2,719,975 |
| Jul 23, 2018 | $24.43 | $25.45 | $23.80 | $23.98 | -1.68% | 2,845,732 |
| Jul 16, 2018 | $23.04 | $24.97 | $22.79 | $24.39 | +6.27% | 2,431,305 |
| Jul 9, 2018 | $23.36 | $23.97 | $22.05 | $22.95 | -1.59% | 2,699,157 |
| Jul 2, 2018 | $20.59 | $23.79 | $20.27 | $23.32 | +12.39% | 2,226,076 |
| Jun 25, 2018 | $22.32 | $22.69 | $20.49 | $20.75 | -7.32% | 2,395,567 |
| Jun 18, 2018 | $22.43 | $23.11 | $21.94 | $22.39 | -1.10% | 3,308,329 |
| Jun 11, 2018 | $23.49 | $23.84 | $22.26 | $22.64 | -3.62% | 4,086,249 |
| Jun 4, 2018 | $24.83 | $25.00 | $23.05 | $23.49 | -4.74% | 2,789,264 |
| May 29, 2018 | $23.91 | $25.00 | $23.52 | $24.66 | +2.62% | 4,333,820 |
| May 21, 2018 | $23.57 | $24.32 | $23.15 | $24.03 | +2.69% | 4,229,014 |
| May 14, 2018 | $20.99 | $26.25 | $20.91 | $23.40 | +12.39% | 16,454,254 |
| May 7, 2018 | $19.50 | $20.97 | $19.47 | $20.82 | +7.26% | 2,089,601 |
| Apr 30, 2018 | $20.05 | $20.23 | $18.81 | $19.41 | -2.71% | 2,276,511 |
| Apr 23, 2018 | $19.01 | $20.58 | $18.82 | $19.95 | +7.49% | 3,101,887 |
| Apr 16, 2018 | $17.41 | $18.74 | $17.02 | $18.56 | +7.35% | 1,542,721 |
| Apr 9, 2018 | $17.81 | $17.93 | $17.22 | $17.29 | -2.10% | 1,150,642 |
| Apr 2, 2018 | $17.60 | $17.90 | $16.71 | $17.66 | -0.39% | 1,756,259 |
| Mar 26, 2018 | $17.22 | $18.30 | $17.03 | $17.73 | +4.97% | 1,145,049 |
| Mar 19, 2018 | $18.64 | $19.00 | $16.81 | $16.89 | -9.87% | 1,742,948 |
| Mar 12, 2018 | $18.73 | $19.38 | $17.81 | $18.74 | 0.00% | 2,963,476 |
| Mar 5, 2018 | $17.85 | $18.83 | $17.59 | $18.74 | +3.94% | 2,399,078 |
| Feb 26, 2018 | $17.11 | $18.50 | $17.11 | $18.03 | +6.31% | 2,871,363 |
| Feb 20, 2018 | $17.60 | $17.60 | $16.32 | $16.96 | -4.56% | 2,391,392 |
| Feb 12, 2018 | $18.41 | $18.78 | $17.30 | $17.77 | -3.16% | 3,343,699 |
| Feb 5, 2018 | $18.95 | $20.31 | $17.73 | $18.35 | -4.38% | 5,616,536 |
| Jan 29, 2018 | $17.26 | $19.52 | $16.95 | $19.19 | +10.67% | 6,375,939 |
| Jan 22, 2018 | $18.30 | $18.69 | $16.86 | $17.34 | -5.19% | 4,723,269 |
| Jan 16, 2018 | $19.33 | $19.66 | $17.27 | $18.29 | -4.99% | 7,487,623 |
| Jan 8, 2018 | $17.53 | $19.66 | $16.43 | $19.25 | +13.64% | 2,994,061 |
| Jan 2, 2018 | $16.85 | $17.54 | $16.52 | $16.94 | +1.99% | 1,649,037 |
| Dec 26, 2017 | $16.79 | $17.68 | $16.39 | $16.61 | -0.78% | 1,590,702 |
| Dec 18, 2017 | $15.24 | $16.81 | $15.24 | $16.74 | +11.53% | 1,406,028 |
| Dec 11, 2017 | $15.32 | $15.67 | $14.87 | $15.01 | -1.90% | 1,108,633 |
| Dec 4, 2017 | $14.56 | $15.55 | $14.34 | $15.30 | +6.32% | 2,238,361 |
| Nov 27, 2017 | $13.50 | $15.00 | $13.50 | $14.39 | +7.31% | 2,242,236 |
| Nov 20, 2017 | $13.74 | $14.32 | $13.35 | $13.41 | -2.05% | 1,586,890 |
| Nov 13, 2017 | $11.97 | $14.09 | $11.55 | $13.69 | +13.99% | 4,212,984 |
| Nov 6, 2017 | $10.06 | $12.38 | $9.79 | $12.01 | +21.31% | 4,400,827 |
| Oct 30, 2017 | $8.61 | $10.80 | $7.97 | $9.90 | +13.27% | 4,079,702 |
| Oct 23, 2017 | $8.20 | $8.88 | $8.05 | $8.74 | +5.30% | 1,696,223 |
| Oct 16, 2017 | $7.55 | $8.32 | $7.39 | $8.30 | +11.71% | 1,419,337 |
| Oct 9, 2017 | $8.62 | $8.63 | $7.37 | $7.43 | -13.70% | 1,282,161 |
| Oct 2, 2017 | $8.96 | $9.00 | $8.54 | $8.61 | -3.26% | 1,217,830 |
| Sep 25, 2017 | $8.65 | $9.60 | $8.55 | $8.90 | +2.53% | 1,247,654 |
| Sep 18, 2017 | $8.56 | $8.71 | $8.12 | $8.68 | +1.05% | 1,022,008 |
| Sep 11, 2017 | $7.90 | $8.80 | $7.66 | $8.59 | +9.01% | 1,160,118 |
| Sep 5, 2017 | $8.63 | $8.79 | $7.82 | $7.88 | -9.22% | 1,019,753 |
| Aug 28, 2017 | $8.57 | $8.80 | $7.64 | $8.68 | +1.28% | 1,430,198 |
| Aug 21, 2017 | $8.07 | $8.65 | $7.54 | $8.57 | +6.20% | 1,021,828 |
| Aug 14, 2017 | $9.00 | $9.15 | $7.91 | $8.07 | -10.03% | 1,130,058 |
| Aug 7, 2017 | $9.29 | $9.35 | $8.16 | $8.97 | -2.92% | 1,739,281 |
| Jul 31, 2017 | $7.40 | $9.74 | $7.16 | $9.24 | +24.53% | 4,640,347 |
| Jul 24, 2017 | $6.63 | $7.43 | $6.10 | $7.42 | +11.08% | 1,954,500 |
| Jul 17, 2017 | $6.58 | $7.00 | $6.51 | $6.68 | +1.52% | 707,798 |
| Jul 10, 2017 | $6.75 | $6.96 | $6.12 | $6.58 | -2.37% | 915,790 |
| Jul 3, 2017 | $7.13 | $7.25 | $6.55 | $6.74 | -4.80% | 701,893 |
| Jun 26, 2017 | $6.77 | $7.25 | $6.64 | $7.08 | +5.67% | 1,672,180 |
| Jun 19, 2017 | $6.98 | $7.03 | $6.27 | $6.70 | -3.32% | 1,661,098 |
| Jun 12, 2017 | $6.56 | $7.02 | $6.52 | $6.93 | +5.48% | 1,850,568 |
| Jun 5, 2017 | $5.98 | $6.78 | $5.90 | $6.57 | +9.87% | 4,428,262 |
| May 30, 2017 | $7.99 | $8.06 | $5.91 | $5.98 | -25.16% | 5,007,246 |
| May 22, 2017 | $8.14 | $8.19 | $7.45 | $7.99 | -0.87% | 1,534,290 |
| May 15, 2017 | $9.12 | $9.35 | $7.72 | $8.06 | -11.53% | 1,756,248 |
| May 8, 2017 | $10.52 | $10.63 | $9.03 | $9.11 | -12.57% | 1,018,005 |
| May 1, 2017 | $10.71 | $10.89 | $10.03 | $10.42 | -1.79% | 739,285 |
| Apr 24, 2017 | $11.08 | $11.17 | $10.42 | $10.61 | -1.39% | 986,908 |
| Apr 17, 2017 | $10.35 | $11.07 | $9.98 | $10.76 | +4.98% | 868,863 |
| Apr 10, 2017 | $9.83 | $10.66 | $9.80 | $10.25 | +4.27% | 724,907 |
| Apr 3, 2017 | $9.89 | $10.31 | $9.21 | $9.83 | -0.61% | 1,330,198 |
| Mar 27, 2017 | $9.17 | $10.14 | $9.17 | $9.89 | +6.23% | 741,756 |
| Mar 20, 2017 | $9.84 | $9.90 | $8.85 | $9.31 | -5.58% | 863,919 |
| Mar 13, 2017 | $9.88 | $10.24 | $9.23 | $9.86 | -0.60% | 869,475 |
| Mar 6, 2017 | $10.27 | $10.33 | $9.62 | $9.92 | -4.52% | 1,882,180 |
| Feb 27, 2017 | $10.86 | $11.10 | $10.08 | $10.39 | -4.77% | 1,309,567 |
| Feb 21, 2017 | $10.91 | $11.33 | $10.45 | $10.91 | -0.27% | 1,159,669 |
| Feb 13, 2017 | $11.31 | $11.49 | $10.80 | $10.94 | -2.41% | 1,259,591 |
| Feb 6, 2017 | $11.12 | $11.52 | $10.75 | $11.21 | +1.08% | 1,748,441 |
| Jan 30, 2017 | $10.61 | $12.10 | $8.81 | $11.09 | +4.82% | 5,335,912 |
| Jan 23, 2017 | $11.81 | $11.85 | $10.55 | $10.58 | -11.09% | 1,842,332 |
| Jan 17, 2017 | $11.44 | $11.96 | $11.16 | $11.90 | +2.32% | 1,428,716 |
| Jan 9, 2017 | $12.92 | $12.92 | $11.11 | $11.63 | -10.47% | 2,762,676 |
| Jan 3, 2017 | $12.98 | $13.91 | $12.68 | $12.99 | +3.75% | 1,689,679 |
| Dec 27, 2016 | $12.63 | $13.44 | $12.41 | $12.52 | -1.03% | 845,601 |
| Dec 19, 2016 | $13.46 | $14.72 | $12.07 | $12.65 | -5.60% | 1,387,029 |
| Dec 12, 2016 | $14.58 | $14.77 | $13.32 | $13.40 | -8.47% | 1,218,278 |
| Dec 5, 2016 | $15.43 | $15.73 | $14.53 | $14.64 | -3.56% | 1,105,099 |
| Nov 28, 2016 | $16.82 | $16.90 | $15.03 | $15.18 | -9.32% | 1,147,069 |
| Nov 21, 2016 | $15.78 | $17.26 | $15.47 | $16.74 | +6.49% | 701,152 |
| Nov 14, 2016 | $15.86 | $16.49 | $14.91 | $15.72 | – | 1,429,017 |
Seasonality
BOOT 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 | 6.5% | -0.6% | -7.9% | 8.7% | 5.7% | 3.6% | 1.5% | 9.7% | -2.0% | -0.7% | 18.6% | 0.5% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 9 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 1.1% | 6.0% | -22.7% | 17.1% | -0.9% | -3.3% | -9.3% | 1.1% | -20.0% | 9.8% | ||
| 2025 | 5.9% | -23.9% | -12.3% | -2.9% | 53.6% | -5.2% | 13.1% | 3.4% | -6.8% | 14.4% | 2.2% | -9.0% |
| 2024 | -6.5% | 28.9% | 2.9% | 11.9% | 11.7% | 8.4% | 3.5% | 0.5% | 24.7% | -25.5% | 10.1% | 10.7% |
| 2023 | 33.5% | -7.2% | -1.0% | -5.4% | -6.7% | 25.2% | 10.9% | -2.3% | -11.5% | -14.4% | 5.4% | 4.7% |
| 2022 | -25.3% | -5.4% | 8.9% | -5.0% | -10.4% | -14.6% | -9.6% | 6.9% | -12.2% | -2.8% | 18.6% | -7.2% |
| 2021 | 32.0% | 5.6% | 3.1% | 13.2% | 8.3% | 10.0% | 2.8% | 3.3% | -0.5% | 17.6% | 17.1% | 0.6% |
| 2020 | -5.7% | -26.9% | -57.8% | 42.8% | 16.4% | 0.4% | -10.2% | 45.8% | -0.3% | 13.8% | 28.9% | 5.1% |
| 2019 | 37.6% | 21.6% | 3.3% | -2.2% | -9.2% | 36.4% | -12.2% | 9.5% | 1.9% | 0.4% | 13.6% | 11.8% |
| 2018 | 5.5% | 0.5% | 0.6% | 10.4% | 21.0% | -12.4% | 12.7% | 28.0% | -5.1% | -13.1% | -8.3% | -24.8% |
| 2017 | -13.3% | -5.3% | -3.7% | 7.3% | -26.6% | -9.1% | 13.1% | 1.1% | 9.9% | -7.5% | 80.0% | 12.2% |