Popular, Inc. (BPOP) stock
BPOPNasdaqState Commercial BanksFiscal year ends December 31Also trades as BPOPM, BPOPO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 16/305% above fair value
$156.61−1.88 (-1.19%)
Close on Oct 30, 2026Market cap $9.99BP/E 10.6Yield 1.85%
Price history
Popular share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$156.61
-1.19% on the day
52-week range
$108.74 – $179.24
-12.6% from the high
Change over 52 weeks
+41.9%
From $110.35 on Oct 30, 2025
Average volume
501,079
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $160.04 | $162.15 | $155.94 | $156.61 | -1.65% | 2,285,674 |
| Oct 19, 2026 | $158.63 | $162.95 | $155.96 | $159.24 | +0.22% | 3,013,611 |
| Oct 12, 2026 | $156.97 | $160.48 | $152.79 | $158.89 | +1.66% | 1,944,259 |
| Oct 5, 2026 | $158.80 | $160.06 | $154.18 | $156.29 | -1.17% | 2,137,026 |
| Sep 28, 2026 | $160.48 | $160.48 | $152.43 | $158.14 | -1.46% | 2,830,298 |
| Sep 21, 2026 | $162.90 | $163.39 | $158.42 | $160.48 | -0.96% | 2,308,703 |
| Sep 14, 2026 | $163.97 | $166.56 | $158.01 | $162.03 | -1.03% | 3,763,983 |
| Sep 8, 2026 | $170.90 | $171.19 | $162.07 | $163.71 | -4.44% | 2,040,088 |
| Aug 31, 2026 | $170.12 | $173.19 | $167.00 | $171.32 | +0.92% | 2,943,590 |
| Aug 24, 2026 | $169.07 | $171.30 | $167.19 | $169.75 | +0.40% | 1,684,858 |
| Aug 17, 2026 | $178.00 | $179.24 | $167.51 | $169.07 | -4.95% | 2,129,482 |
| Aug 10, 2026 | $173.74 | $179.14 | $173.01 | $177.87 | +2.20% | 1,921,663 |
| Aug 3, 2026 | $175.28 | $179.00 | $172.69 | $174.04 | -0.67% | 1,864,769 |
| Jul 27, 2026 | $171.66 | $176.59 | $170.17 | $175.21 | +2.03% | 2,352,387 |
| Jul 20, 2026 | $172.37 | $175.12 | $168.72 | $171.73 | -0.01% | 2,708,865 |
| Jul 13, 2026 | $171.31 | $174.69 | $167.54 | $171.75 | +0.70% | 2,382,090 |
| Jul 6, 2026 | $167.38 | $171.73 | $163.65 | $170.56 | +1.97% | 2,882,365 |
| Jun 29, 2026 | $165.13 | $170.02 | $163.77 | $167.26 | +0.89% | 2,281,557 |
| Jun 22, 2026 | $160.35 | $169.14 | $160.30 | $165.79 | +4.11% | 3,526,904 |
| Jun 15, 2026 | $161.96 | $162.97 | $157.01 | $159.24 | -1.06% | 2,804,506 |
| Jun 8, 2026 | $153.07 | $161.26 | $152.96 | $160.95 | +5.15% | 2,793,584 |
| Jun 1, 2026 | $147.43 | $153.99 | $145.91 | $153.07 | +3.06% | 2,244,402 |
| May 26, 2026 | $151.00 | $152.97 | $148.42 | $148.53 | -1.31% | 1,660,654 |
| May 18, 2026 | $144.65 | $150.62 | $143.73 | $150.50 | +4.48% | 2,236,281 |
| May 11, 2026 | $150.07 | $150.07 | $142.37 | $144.04 | -3.34% | 2,174,521 |
| May 4, 2026 | $148.57 | $150.83 | $147.27 | $149.01 | -0.23% | 2,214,631 |
| Apr 27, 2026 | $148.01 | $152.95 | $146.75 | $149.35 | +1.57% | 2,441,756 |
| Apr 20, 2026 | $146.27 | $151.99 | $146.00 | $147.04 | +0.10% | 3,053,409 |
| Apr 13, 2026 | $144.17 | $149.16 | $142.58 | $146.90 | +1.44% | 2,665,474 |
| Apr 6, 2026 | $136.81 | $147.73 | $136.67 | $144.82 | +5.85% | 2,658,765 |
| Mar 30, 2026 | $131.41 | $137.83 | $129.89 | $136.81 | +5.22% | 1,688,704 |
| Mar 23, 2026 | $133.85 | $135.51 | $129.45 | $130.02 | -0.35% | 2,200,098 |
| Mar 16, 2026 | $130.58 | $133.82 | $127.52 | $130.48 | +0.07% | 3,134,174 |
| Mar 9, 2026 | $127.99 | $133.05 | $125.19 | $130.39 | -0.30% | 3,361,485 |
| Mar 2, 2026 | $134.24 | $139.08 | $127.01 | $130.78 | -3.38% | 2,444,382 |
| Feb 23, 2026 | $147.14 | $149.15 | $132.87 | $135.36 | -8.27% | 3,092,376 |
| Feb 17, 2026 | $142.73 | $147.88 | $141.76 | $147.56 | +3.46% | 1,897,216 |
| Feb 9, 2026 | $145.97 | $149.31 | $140.00 | $142.63 | -2.29% | 2,847,391 |
| Feb 2, 2026 | $132.63 | $146.95 | $132.18 | $145.97 | +9.32% | 3,465,038 |
| Jan 26, 2026 | $122.24 | $134.27 | $121.37 | $133.53 | +9.48% | 4,297,040 |
| Jan 20, 2026 | $126.00 | $130.71 | $120.71 | $121.97 | -4.78% | 2,725,623 |
| Jan 12, 2026 | $126.72 | $130.68 | $123.79 | $128.09 | +0.20% | 1,942,910 |
| Jan 5, 2026 | $125.63 | $131.10 | $125.63 | $127.83 | +1.48% | 2,210,255 |
| Dec 29, 2025 | $125.61 | $126.57 | $123.82 | $125.96 | -0.05% | 1,586,803 |
| Dec 22, 2025 | $124.95 | $126.86 | $124.95 | $126.02 | +0.86% | 1,227,211 |
| Dec 15, 2025 | $122.18 | $125.32 | $120.92 | $124.95 | +3.20% | 4,228,335 |
| Dec 8, 2025 | $116.58 | $121.80 | $115.52 | $121.07 | +4.11% | 3,106,119 |
| Dec 1, 2025 | $114.39 | $118.28 | $113.26 | $116.29 | +1.38% | 2,785,010 |
| Nov 24, 2025 | $114.19 | $115.96 | $112.40 | $114.71 | -0.11% | 2,274,635 |
| Nov 17, 2025 | $115.15 | $115.99 | $109.01 | $114.84 | -0.52% | 2,679,598 |
| Nov 10, 2025 | $114.72 | $117.87 | $113.66 | $115.44 | +0.79% | 2,717,504 |
| Nov 3, 2025 | $111.71 | $114.55 | $110.33 | $114.54 | +2.75% | 2,327,872 |
| Oct 27, 2025 | $114.42 | $114.91 | $108.74 | $111.47 | -2.05% | 3,088,619 |
| Oct 20, 2025 | $116.24 | $119.66 | $110.81 | $113.80 | -1.72% | 3,726,142 |
| Oct 13, 2025 | $119.46 | $125.00 | $112.50 | $115.79 | -1.56% | 3,250,532 |
| Oct 6, 2025 | $127.00 | $128.96 | $117.47 | $117.63 | -6.59% | 2,178,787 |
| Sep 29, 2025 | $128.32 | $129.10 | $123.69 | $125.93 | -1.65% | 2,354,231 |
| Sep 22, 2025 | $127.42 | $129.32 | $125.55 | $128.04 | +0.04% | 2,379,285 |
| Sep 15, 2025 | $123.71 | $128.79 | $121.63 | $127.99 | +3.66% | 3,282,701 |
| Sep 8, 2025 | $125.06 | $125.70 | $123.14 | $123.47 | -1.49% | 2,503,054 |
| Sep 2, 2025 | $124.92 | $128.66 | $123.56 | $125.34 | -0.24% | 2,245,748 |
| Aug 25, 2025 | $121.89 | $126.27 | $121.39 | $125.64 | +3.03% | 3,404,608 |
| Aug 18, 2025 | $117.96 | $123.15 | $116.61 | $121.94 | +3.34% | 2,526,191 |
| Aug 11, 2025 | $115.06 | $119.54 | $113.84 | $118.00 | +2.65% | 1,889,607 |
| Aug 4, 2025 | $113.30 | $116.11 | $112.70 | $114.95 | +1.55% | 1,885,258 |
| Jul 28, 2025 | $115.58 | $116.22 | $110.54 | $113.19 | -1.86% | 1,945,809 |
| Jul 21, 2025 | $116.00 | $118.54 | $113.27 | $115.33 | -0.22% | 2,726,067 |
| Jul 14, 2025 | $113.72 | $115.93 | $110.69 | $115.58 | +1.91% | 2,264,090 |
| Jul 7, 2025 | $113.95 | $115.96 | $112.65 | $113.41 | -0.78% | 2,348,367 |
| Jun 30, 2025 | $111.25 | $115.16 | $109.76 | $114.30 | +3.43% | 2,120,890 |
| Jun 23, 2025 | $104.31 | $111.19 | $104.31 | $110.51 | +5.75% | 3,251,510 |
| Jun 16, 2025 | $104.33 | $105.46 | $102.56 | $104.50 | +0.66% | 2,347,529 |
| Jun 9, 2025 | $106.05 | $107.31 | $102.80 | $103.81 | -1.83% | 2,696,759 |
| Jun 2, 2025 | $104.46 | $106.16 | $102.00 | $105.75 | +2.14% | 2,980,012 |
| May 26, 2025 | $100.54 | $104.69 | $100.54 | $103.53 | +1.00% | 2,564,357 |
| May 19, 2025 | $103.64 | $105.73 | $100.54 | $102.50 | -1.93% | 2,833,018 |
| May 12, 2025 | $103.32 | $105.27 | $102.84 | $104.52 | +4.20% | 2,496,316 |
| May 5, 2025 | $99.11 | $101.58 | $97.08 | $100.31 | +0.70% | 2,317,707 |
| Apr 28, 2025 | $96.48 | $100.10 | $93.72 | $99.61 | +3.83% | 2,339,851 |
| Apr 21, 2025 | $85.61 | $97.09 | $84.32 | $95.94 | +11.81% | 4,414,116 |
| Apr 14, 2025 | $82.68 | $86.47 | $81.31 | $85.81 | +4.40% | 2,385,791 |
| Apr 7, 2025 | $79.54 | $88.90 | $78.23 | $82.19 | -0.38% | 4,769,546 |
| Mar 31, 2025 | $90.14 | $93.47 | $78.59 | $82.50 | -9.86% | 3,994,364 |
| Mar 24, 2025 | $92.65 | $94.27 | $90.58 | $91.52 | +0.16% | 2,520,224 |
| Mar 17, 2025 | $89.39 | $91.93 | $88.58 | $91.37 | +1.40% | 5,136,631 |
| Mar 10, 2025 | $91.87 | $93.20 | $85.84 | $90.11 | -3.45% | 4,184,646 |
| Mar 3, 2025 | $101.10 | $101.88 | $91.92 | $93.33 | -7.07% | 3,151,506 |
| Feb 24, 2025 | $101.54 | $102.62 | $98.46 | $100.43 | -0.26% | 2,271,368 |
| Feb 18, 2025 | $104.85 | $106.81 | $100.65 | $100.69 | -3.56% | 1,880,162 |
| Feb 10, 2025 | $103.48 | $105.34 | $100.81 | $104.41 | +1.01% | 2,297,223 |
| Feb 3, 2025 | $100.67 | $103.98 | $99.68 | $103.37 | +0.42% | 1,925,623 |
| Jan 27, 2025 | $102.34 | $106.46 | $100.74 | $102.94 | +1.34% | 2,809,735 |
| Jan 21, 2025 | $100.44 | $102.48 | $99.24 | $101.58 | +1.95% | 2,186,083 |
| Jan 13, 2025 | $91.79 | $100.55 | $91.79 | $99.64 | +7.66% | 2,170,674 |
| Jan 6, 2025 | $94.49 | $96.37 | $91.78 | $92.55 | -1.83% | 1,764,901 |
| Dec 30, 2024 | $93.84 | $95.31 | $91.25 | $94.28 | -0.51% | 1,322,497 |
| Dec 23, 2024 | $91.37 | $95.94 | $91.20 | $94.76 | +3.38% | 1,366,403 |
| Dec 16, 2024 | $95.60 | $96.31 | $89.84 | $91.66 | -4.17% | 3,738,278 |
| Dec 9, 2024 | $99.23 | $100.48 | $95.01 | $95.65 | -3.53% | 2,564,897 |
| Dec 2, 2024 | $98.34 | $102.44 | $97.63 | $99.15 | -0.21% | 2,554,496 |
| Nov 25, 2024 | $100.00 | $103.17 | $99.15 | $99.36 | +0.40% | 1,385,803 |
| Nov 18, 2024 | $95.85 | $99.69 | $94.28 | $98.96 | +2.99% | 2,643,363 |
| Nov 11, 2024 | $95.83 | $99.59 | $95.51 | $96.09 | +1.87% | 2,584,223 |
| Nov 4, 2024 | $88.82 | $99.52 | $88.10 | $94.33 | +5.42% | 3,453,423 |
| Oct 28, 2024 | $89.83 | $92.00 | $88.92 | $89.48 | +1.15% | 2,577,926 |
| Oct 21, 2024 | $100.12 | $100.33 | $86.86 | $88.46 | -12.26% | 4,820,935 |
| Oct 14, 2024 | $100.57 | $103.72 | $99.78 | $100.82 | +0.25% | 2,314,017 |
| Oct 7, 2024 | $96.50 | $101.57 | $95.74 | $100.57 | +3.40% | 1,716,637 |
| Sep 30, 2024 | $98.58 | $101.18 | $93.54 | $97.26 | -1.34% | 1,989,396 |
| Sep 23, 2024 | $100.62 | $101.49 | $98.18 | $98.58 | -1.95% | 2,384,123 |
| Sep 16, 2024 | $97.56 | $102.87 | $96.85 | $100.54 | +3.04% | 2,261,158 |
| Sep 9, 2024 | $97.24 | $98.15 | $93.81 | $97.57 | +0.82% | 2,524,871 |
| Sep 3, 2024 | $101.37 | $102.74 | $96.47 | $96.78 | -5.58% | 1,791,992 |
| Aug 26, 2024 | $101.32 | $102.50 | $98.01 | $102.50 | +3.02% | 1,996,637 |
| Aug 19, 2024 | $98.31 | $101.11 | $96.19 | $99.50 | +1.16% | 1,869,261 |
| Aug 12, 2024 | $96.26 | $98.94 | $94.60 | $98.36 | +3.06% | 1,386,708 |
| Aug 5, 2024 | $90.69 | $96.90 | $88.82 | $95.44 | +0.18% | 2,180,738 |
| Jul 29, 2024 | $103.43 | $104.51 | $93.26 | $95.27 | -7.31% | 1,893,919 |
| Jul 22, 2024 | $98.58 | $105.01 | $97.99 | $102.78 | +3.81% | 2,590,676 |
| Jul 15, 2024 | $94.00 | $102.04 | $93.63 | $99.01 | +6.36% | 2,343,186 |
| Jul 8, 2024 | $86.52 | $93.76 | $85.29 | $93.09 | +8.70% | 1,736,377 |
| Jul 1, 2024 | $88.52 | $89.12 | $85.31 | $85.64 | -3.16% | 1,232,488 |
| Jun 24, 2024 | $85.22 | $88.78 | $84.61 | $88.43 | +3.94% | 1,733,224 |
| Jun 17, 2024 | $84.08 | $85.54 | $83.05 | $85.08 | +1.19% | 1,730,434 |
| Jun 10, 2024 | $85.25 | $87.32 | $82.45 | $84.08 | -2.13% | 1,318,145 |
| Jun 3, 2024 | $89.78 | $89.93 | $85.29 | $85.91 | -3.48% | 1,346,886 |
| May 28, 2024 | $89.52 | $89.78 | $86.21 | $89.01 | -0.24% | 1,056,853 |
| May 20, 2024 | $92.08 | $92.36 | $88.01 | $89.22 | -2.85% | 1,070,182 |
| May 13, 2024 | $91.14 | $93.09 | $90.05 | $91.84 | +1.01% | 1,295,304 |
| May 6, 2024 | $89.44 | $90.99 | $87.70 | $90.92 | +2.33% | 1,327,361 |
| Apr 29, 2024 | $86.61 | $89.81 | $84.89 | $88.85 | +2.62% | 1,502,525 |
| Apr 22, 2024 | $83.60 | $89.00 | $82.03 | $86.58 | +4.06% | 2,031,972 |
| Apr 15, 2024 | $83.45 | $84.29 | $80.60 | $83.20 | +0.54% | 1,724,036 |
| Apr 8, 2024 | $85.70 | $87.06 | $82.13 | $82.75 | -2.98% | 1,826,427 |
| Apr 1, 2024 | $88.16 | $88.19 | $84.56 | $85.29 | -3.18% | 1,801,734 |
| Mar 25, 2024 | $84.77 | $88.42 | $84.77 | $88.09 | +3.37% | 1,688,785 |
| Mar 18, 2024 | $83.05 | $87.37 | $81.74 | $85.22 | +3.61% | 2,217,619 |
| Mar 11, 2024 | $84.29 | $85.07 | $81.66 | $82.25 | -3.09% | 5,623,062 |
| Mar 4, 2024 | $82.75 | $85.61 | $81.75 | $84.87 | +2.80% | 1,897,848 |
| Feb 26, 2024 | $83.25 | $84.32 | $81.10 | $82.56 | -1.05% | 1,880,067 |
| Feb 20, 2024 | $84.35 | $85.66 | $82.92 | $83.44 | -2.00% | 1,575,584 |
| Feb 12, 2024 | $84.27 | $86.77 | $80.98 | $85.14 | +0.70% | 2,415,392 |
| Feb 5, 2024 | $85.14 | $85.98 | $81.72 | $84.55 | -1.91% | 1,893,728 |
| Jan 29, 2024 | $88.80 | $89.70 | $81.62 | $86.20 | -1.62% | 2,742,875 |
| Jan 22, 2024 | $82.17 | $87.73 | $81.68 | $87.62 | +7.73% | 3,013,674 |
| Jan 16, 2024 | $80.21 | $81.41 | $79.01 | $81.33 | +0.31% | 1,363,826 |
| Jan 8, 2024 | $81.32 | $82.46 | $80.27 | $81.08 | -0.01% | 1,085,133 |
| Jan 2, 2024 | $81.15 | $82.99 | $79.29 | $81.09 | -1.19% | 1,464,494 |
| Dec 26, 2023 | $81.23 | $82.74 | $80.83 | $82.07 | +1.58% | 1,016,647 |
| Dec 18, 2023 | $80.88 | $82.09 | $79.82 | $80.79 | +0.32% | 1,509,529 |
| Dec 11, 2023 | $77.23 | $82.25 | $75.63 | $80.53 | +4.00% | 3,403,524 |
| Dec 4, 2023 | $76.01 | $78.09 | $74.97 | $77.43 | +1.07% | 1,595,563 |
| Nov 27, 2023 | $71.39 | $76.69 | $71.08 | $76.61 | +6.05% | 2,061,843 |
| Nov 20, 2023 | $72.69 | $72.69 | $71.40 | $72.24 | -0.81% | 1,110,112 |
| Nov 13, 2023 | $67.49 | $73.45 | $67.24 | $72.83 | +7.07% | 1,690,009 |
| Nov 6, 2023 | $69.62 | $69.62 | $66.72 | $68.02 | -2.17% | 1,438,086 |
| Oct 30, 2023 | $65.01 | $70.69 | $64.35 | $69.53 | +7.23% | 2,017,554 |
| Oct 23, 2023 | $60.49 | $66.57 | $59.27 | $64.84 | +7.09% | 2,717,561 |
| Oct 16, 2023 | $63.41 | $66.19 | $60.36 | $60.55 | -3.51% | 1,335,345 |
| Oct 9, 2023 | $63.46 | $65.45 | $62.67 | $62.75 | -2.20% | 1,518,909 |
| Oct 2, 2023 | $62.94 | $64.83 | $60.15 | $64.16 | +1.83% | 1,814,564 |
| Sep 25, 2023 | $61.82 | $63.73 | $60.84 | $63.01 | +1.79% | 1,307,427 |
| Sep 18, 2023 | $63.90 | $64.36 | $61.41 | $61.90 | -3.02% | 1,636,183 |
| Sep 11, 2023 | $65.44 | $66.39 | $62.70 | $63.83 | -2.59% | 2,857,766 |
| Sep 5, 2023 | $69.55 | $69.81 | $63.76 | $65.53 | -6.28% | 2,014,903 |
| Aug 28, 2023 | $64.36 | $70.06 | $64.10 | $69.92 | +9.46% | 2,257,074 |
| Aug 21, 2023 | $66.71 | $66.95 | $63.38 | $63.88 | -4.07% | 1,309,218 |
| Aug 14, 2023 | $69.73 | $69.75 | $65.49 | $66.59 | -5.13% | 1,778,662 |
| Aug 7, 2023 | $73.01 | $73.49 | $69.02 | $70.19 | -3.81% | 1,470,702 |
| Jul 31, 2023 | $72.40 | $73.99 | $70.90 | $72.97 | +0.65% | 1,681,407 |
| Jul 24, 2023 | $66.86 | $73.44 | $66.86 | $72.50 | +7.97% | 3,243,303 |
| Jul 17, 2023 | $62.54 | $67.56 | $62.02 | $67.15 | +7.37% | 2,256,116 |
| Jul 10, 2023 | $62.11 | $65.27 | $61.93 | $62.54 | +0.29% | 1,837,583 |
| Jul 3, 2023 | $60.66 | $63.14 | $59.16 | $62.36 | +3.04% | 1,277,523 |
| Jun 26, 2023 | $58.96 | $61.46 | $58.96 | $60.52 | +3.42% | 1,706,051 |
| Jun 20, 2023 | $61.48 | $61.51 | $58.00 | $58.52 | -4.92% | 1,704,513 |
| Jun 12, 2023 | $62.34 | $63.65 | $60.58 | $61.55 | -1.36% | 2,923,684 |
| Jun 5, 2023 | $62.91 | $64.51 | $60.71 | $62.40 | -0.75% | 2,306,876 |
| May 30, 2023 | $59.60 | $63.09 | $56.01 | $62.87 | +6.29% | 2,117,886 |
| May 22, 2023 | $58.54 | $61.41 | $57.25 | $59.15 | +2.05% | 2,027,112 |
| May 15, 2023 | $54.82 | $59.34 | $54.26 | $57.96 | +6.21% | 2,451,762 |
| May 8, 2023 | $57.77 | $57.90 | $53.46 | $54.57 | -3.81% | 2,212,952 |
| May 1, 2023 | $59.87 | $60.06 | $52.32 | $56.73 | -5.47% | 3,983,216 |
| Apr 24, 2023 | $59.71 | $62.04 | $56.93 | $60.01 | +0.12% | 3,967,887 |
| Apr 17, 2023 | $58.25 | $60.16 | $57.40 | $59.94 | +2.01% | 2,878,193 |
| Apr 10, 2023 | $56.82 | $60.63 | $56.68 | $58.76 | +2.58% | 3,459,875 |
| Apr 3, 2023 | $57.67 | $58.34 | $54.56 | $57.28 | -0.23% | 3,276,974 |
| Mar 27, 2023 | $55.90 | $57.42 | $54.12 | $57.41 | +5.69% | 3,777,211 |
| Mar 20, 2023 | $52.58 | $55.66 | $51.47 | $54.32 | +6.82% | 5,718,573 |
| Mar 13, 2023 | $57.90 | $59.81 | $49.34 | $50.85 | -16.68% | 13,882,744 |
| Mar 6, 2023 | $70.30 | $70.74 | $58.02 | $61.03 | -12.95% | 4,035,674 |
| Feb 27, 2023 | $71.73 | $72.29 | $68.47 | $70.11 | -1.63% | 2,733,632 |
| Feb 21, 2023 | $72.12 | $72.82 | $69.75 | $71.27 | -2.42% | 1,370,646 |
| Feb 13, 2023 | $70.00 | $73.17 | $69.61 | $73.04 | +4.02% | 2,248,420 |
| Feb 6, 2023 | $70.43 | $71.21 | $69.23 | $70.22 | -0.82% | 2,216,980 |
| Jan 30, 2023 | $66.61 | $71.43 | $65.67 | $70.80 | +5.61% | 2,823,478 |
| Jan 23, 2023 | $69.26 | $70.02 | $62.63 | $67.04 | -2.60% | 4,120,760 |
| Jan 17, 2023 | $68.58 | $68.88 | $65.01 | $68.83 | +0.45% | 1,832,887 |
| Jan 9, 2023 | $68.73 | $69.76 | $66.37 | $68.52 | +0.06% | 1,832,266 |
| Jan 3, 2023 | $66.35 | $68.49 | $65.15 | $68.48 | +3.26% | 1,459,713 |
| Dec 27, 2022 | $65.12 | $66.35 | $63.90 | $66.32 | +2.05% | 2,637,856 |
| Dec 19, 2022 | $63.24 | $65.21 | $62.55 | $64.99 | +2.60% | 1,726,501 |
| Dec 12, 2022 | $66.04 | $69.14 | $62.59 | $63.34 | -3.53% | 3,304,094 |
| Dec 5, 2022 | $70.19 | $70.54 | $64.59 | $65.66 | -7.26% | 3,074,815 |
| Nov 28, 2022 | $71.41 | $73.59 | $69.75 | $70.80 | -1.67% | 2,041,964 |
| Nov 21, 2022 | $69.60 | $72.19 | $69.42 | $72.00 | +3.75% | 1,120,527 |
| Nov 14, 2022 | $72.76 | $74.00 | $68.94 | $69.40 | -5.15% | 1,983,319 |
| Nov 7, 2022 | $67.65 | $73.64 | $67.65 | $73.17 | +9.26% | 2,913,899 |
| Oct 31, 2022 | $70.27 | $71.63 | $65.47 | $66.97 | -5.21% | 3,189,470 |
| Oct 24, 2022 | $72.81 | $77.45 | $67.40 | $70.65 | -2.39% | 5,510,868 |
| Oct 17, 2022 | $74.29 | $76.74 | $70.62 | $72.38 | -1.04% | 2,144,639 |
| Oct 10, 2022 | $71.95 | $74.65 | $67.77 | $73.14 | +2.68% | 3,208,922 |
| Oct 3, 2022 | $73.14 | $75.73 | $70.93 | $71.23 | -1.15% | 4,437,853 |
| Sep 26, 2022 | $72.56 | $73.57 | $70.69 | $72.06 | -1.71% | 2,829,290 |
| Sep 19, 2022 | $77.15 | $79.77 | $72.30 | $73.31 | -6.23% | 2,656,650 |
| Sep 12, 2022 | $80.25 | $82.05 | $77.64 | $78.18 | -2.37% | 3,502,531 |
| Sep 6, 2022 | $75.87 | $80.19 | $74.00 | $80.08 | +4.95% | 1,990,524 |
| Aug 29, 2022 | $79.43 | $79.76 | $75.78 | $76.30 | -4.57% | 2,222,388 |
| Aug 22, 2022 | $81.43 | $81.97 | $78.48 | $79.95 | -3.23% | 1,897,424 |
| Aug 15, 2022 | $80.46 | $82.71 | $80.42 | $82.62 | +1.49% | 2,687,046 |
| Aug 8, 2022 | $76.64 | $81.66 | $75.78 | $81.41 | +6.94% | 2,496,663 |
| Aug 1, 2022 | $77.67 | $78.13 | $75.79 | $76.13 | -1.98% | 2,460,194 |
| Jul 25, 2022 | $79.55 | $83.22 | $76.00 | $77.67 | -1.46% | 3,152,314 |
| Jul 18, 2022 | $77.06 | $79.91 | $77.04 | $78.82 | +3.10% | 1,649,598 |
| Jul 11, 2022 | $75.43 | $77.26 | $73.08 | $76.45 | +0.16% | 2,287,428 |
| Jul 5, 2022 | $76.76 | $78.94 | $75.63 | $76.33 | -2.70% | 2,117,776 |
| Jun 27, 2022 | $78.60 | $80.83 | $75.02 | $78.45 | -0.55% | 2,432,712 |
| Jun 21, 2022 | $78.92 | $79.61 | $75.70 | $78.88 | +2.14% | 2,799,644 |
| Jun 13, 2022 | $76.26 | $79.86 | $74.42 | $77.23 | -0.92% | 4,554,515 |
| Jun 6, 2022 | $81.01 | $83.64 | $77.51 | $77.95 | -3.00% | 2,723,551 |
| May 31, 2022 | $81.36 | $82.69 | $79.29 | $80.36 | -1.51% | 2,103,747 |
| May 23, 2022 | $78.25 | $81.91 | $76.64 | $81.59 | +6.02% | 1,929,124 |
| May 16, 2022 | $77.39 | $80.90 | $75.20 | $76.96 | -1.23% | 2,418,768 |
| May 9, 2022 | $78.47 | $80.25 | $75.64 | $77.92 | -2.39% | 2,852,998 |
| May 2, 2022 | $78.70 | $82.43 | $77.80 | $79.83 | +2.36% | 2,638,998 |
| Apr 25, 2022 | $79.04 | $81.36 | $76.91 | $77.99 | -1.96% | 3,630,131 |
| Apr 18, 2022 | $80.25 | $84.38 | $79.44 | $79.55 | -1.56% | 2,535,390 |
| Apr 11, 2022 | $80.19 | $82.24 | $79.03 | $80.81 | +0.82% | 1,984,565 |
| Apr 4, 2022 | $80.73 | $81.90 | $78.17 | $80.15 | -0.99% | 2,949,163 |
| Mar 28, 2022 | $83.94 | $86.33 | $80.59 | $80.95 | -4.17% | 3,075,012 |
| Mar 21, 2022 | $86.84 | $86.84 | $82.07 | $84.47 | -0.05% | 3,295,088 |
| Mar 14, 2022 | $81.28 | $84.51 | $77.11 | $84.51 | +4.10% | 9,166,832 |
| Mar 7, 2022 | $83.90 | $84.99 | $78.98 | $81.18 | -4.13% | 3,409,686 |
| Feb 28, 2022 | $89.46 | $92.51 | $83.50 | $84.68 | -7.80% | 3,910,301 |
| Feb 22, 2022 | $89.78 | $92.21 | $84.10 | $91.84 | +2.12% | 2,490,570 |
| Feb 14, 2022 | $92.65 | $95.18 | $89.79 | $89.93 | -2.67% | 2,268,674 |
| Feb 7, 2022 | $92.99 | $95.28 | $91.64 | $92.40 | -0.18% | 2,573,920 |
| Jan 31, 2022 | $87.88 | $92.82 | $86.60 | $92.57 | +5.01% | 2,956,180 |
| Jan 24, 2022 | $86.90 | $91.56 | $85.02 | $88.15 | -0.25% | 3,787,761 |
| Jan 18, 2022 | $98.23 | $99.49 | $88.04 | $88.37 | -10.25% | 3,640,334 |
| Jan 10, 2022 | $92.60 | $98.57 | $90.78 | $98.46 | +7.44% | 3,635,764 |
| Jan 3, 2022 | $82.98 | $91.96 | $82.37 | $91.64 | +11.70% | 4,613,535 |
| Dec 27, 2021 | $80.70 | $82.97 | $80.04 | $82.04 | +1.71% | 851,440 |
| Dec 20, 2021 | $76.47 | $81.40 | $74.52 | $80.66 | +4.35% | 1,428,093 |
| Dec 13, 2021 | $79.61 | $80.67 | $76.38 | $77.30 | -3.53% | 2,912,181 |
| Dec 6, 2021 | $78.88 | $80.38 | $78.01 | $80.13 | +3.01% | 1,833,262 |
| Nov 29, 2021 | $81.97 | $81.98 | $76.61 | $77.79 | -3.80% | 2,574,036 |
| Nov 22, 2021 | $84.20 | $87.15 | $80.21 | $80.86 | -2.59% | 1,407,874 |
| Nov 15, 2021 | $85.26 | $85.26 | $81.30 | $83.01 | -1.77% | 1,366,954 |
| Nov 8, 2021 | $83.12 | $84.81 | $81.97 | $84.51 | +1.95% | 1,559,608 |
| Nov 1, 2021 | $81.83 | $83.98 | $80.40 | $82.89 | +1.78% | 1,527,157 |
| Oct 25, 2021 | $83.97 | $85.59 | $80.34 | $81.44 | -2.47% | 2,842,950 |
| Oct 18, 2021 | $78.91 | $83.81 | $78.91 | $83.50 | +5.44% | 2,321,475 |
| Oct 11, 2021 | $82.68 | $83.00 | $78.66 | $79.19 | -2.73% | 1,679,352 |
| Oct 4, 2021 | $78.70 | $81.89 | $78.66 | $81.41 | +3.59% | 1,689,128 |
| Sep 27, 2021 | $76.77 | $80.00 | $75.06 | $78.59 | +3.18% | 2,238,222 |
| Sep 20, 2021 | $71.17 | $76.81 | $70.00 | $76.17 | +4.01% | 2,364,674 |
| Sep 13, 2021 | $75.09 | $77.33 | $71.96 | $73.23 | -0.50% | 2,791,188 |
| Sep 7, 2021 | $74.78 | $75.80 | $72.91 | $73.60 | -1.54% | 1,718,773 |
| Aug 30, 2021 | $77.31 | $77.31 | $74.26 | $74.75 | -3.32% | 2,585,410 |
| Aug 23, 2021 | $75.31 | $78.40 | $75.03 | $77.32 | +2.81% | 1,630,494 |
| Aug 16, 2021 | $76.15 | $76.91 | $73.00 | $75.21 | -2.22% | 1,983,884 |
| Aug 9, 2021 | $74.72 | $77.67 | $74.07 | $76.92 | +2.00% | 2,048,578 |
| Aug 2, 2021 | $73.31 | $76.10 | $70.93 | $75.41 | +3.64% | 1,551,553 |
| Jul 26, 2021 | $72.41 | $74.47 | $71.87 | $72.76 | +0.28% | 1,807,369 |
| Jul 19, 2021 | $70.35 | $74.42 | $68.31 | $72.56 | +1.38% | 3,094,491 |
| Jul 12, 2021 | $74.08 | $75.60 | $71.42 | $71.57 | -4.46% | 2,365,134 |
| Jul 6, 2021 | $75.44 | $75.76 | $70.94 | $74.91 | -0.79% | 2,318,584 |
| Jun 28, 2021 | $77.60 | $77.76 | $74.63 | $75.51 | -3.40% | 2,195,500 |
| Jun 21, 2021 | $73.31 | $78.59 | $73.20 | $78.17 | +7.97% | 2,890,885 |
| Jun 14, 2021 | $79.34 | $80.20 | $71.69 | $72.40 | -8.79% | 4,407,008 |
| Jun 7, 2021 | $82.05 | $82.34 | $78.68 | $79.38 | -2.82% | 3,152,339 |
| Jun 1, 2021 | $82.65 | $83.72 | $80.18 | $81.68 | +0.09% | 1,934,362 |
| May 24, 2021 | $81.79 | $82.46 | $77.70 | $81.61 | -0.16% | 3,156,764 |
| May 17, 2021 | $81.22 | $82.77 | $78.94 | $81.74 | +0.93% | 3,324,708 |
| May 10, 2021 | $79.32 | $81.00 | $76.55 | $80.99 | +2.38% | 3,673,080 |
| May 3, 2021 | $75.64 | $79.13 | $73.98 | $79.11 | +6.96% | 3,442,045 |
| Apr 26, 2021 | $73.04 | $77.04 | $73.04 | $73.96 | +1.57% | 3,267,803 |
| Apr 19, 2021 | $72.75 | $73.50 | $68.84 | $72.82 | +0.03% | 2,338,368 |
| Apr 12, 2021 | $72.86 | $73.48 | $70.46 | $72.80 | +1.78% | 2,333,807 |
| Apr 5, 2021 | $72.09 | $72.77 | $69.68 | $71.53 | +0.01% | 1,288,633 |
| Mar 29, 2021 | $70.01 | $71.85 | $68.52 | $71.52 | +0.27% | 3,009,893 |
| Mar 22, 2021 | $71.26 | $71.98 | $66.96 | $71.33 | -1.07% | 3,246,430 |
| Mar 15, 2021 | $74.41 | $75.16 | $70.80 | $72.10 | -1.72% | 3,635,061 |
| Mar 8, 2021 | $70.05 | $74.61 | $69.09 | $73.36 | +5.97% | 3,397,897 |
| Mar 1, 2021 | $68.56 | $70.32 | $66.80 | $69.23 | +3.61% | 2,429,696 |
| Feb 22, 2021 | $64.05 | $70.68 | $64.05 | $66.82 | +4.59% | 3,109,958 |
| Feb 16, 2021 | $62.98 | $64.43 | $62.33 | $63.89 | +2.55% | 1,653,185 |
| Feb 8, 2021 | $62.05 | $63.59 | $61.05 | $62.30 | +0.71% | 2,212,086 |
| Feb 1, 2021 | $57.14 | $63.56 | $57.10 | $61.86 | +9.00% | 2,783,639 |
| Jan 25, 2021 | $59.23 | $60.81 | $54.01 | $56.75 | -5.10% | 4,293,312 |
| Jan 19, 2021 | $60.61 | $60.93 | $58.23 | $59.80 | -0.83% | 1,592,502 |
| Jan 11, 2021 | $59.35 | $61.86 | $58.75 | $60.30 | +1.26% | 1,964,658 |
| Jan 4, 2021 | $56.56 | $61.00 | $54.53 | $59.55 | +5.74% | 3,177,255 |
| Dec 28, 2020 | $56.55 | $57.37 | $54.93 | $56.32 | +0.52% | 1,272,164 |
| Dec 21, 2020 | $55.88 | $56.80 | $53.69 | $56.03 | +1.91% | 1,730,867 |
| Dec 14, 2020 | $53.33 | $56.61 | $52.64 | $54.98 | +4.74% | 3,708,054 |
| Dec 7, 2020 | $51.59 | $53.24 | $50.67 | $52.49 | +0.71% | 2,380,921 |
| Nov 30, 2020 | $50.59 | $52.30 | $48.42 | $52.12 | +2.58% | 3,417,730 |
| Nov 23, 2020 | $49.90 | $52.23 | $49.21 | $50.81 | +3.69% | 1,723,584 |
| Nov 16, 2020 | $51.86 | $52.84 | $48.65 | $49.00 | -3.16% | 2,947,128 |
| Nov 9, 2020 | $47.27 | $51.42 | $46.96 | $50.60 | +13.50% | 2,616,344 |
| Nov 2, 2020 | $42.94 | $46.18 | $42.28 | $44.58 | +5.64% | 3,480,230 |
| Oct 26, 2020 | $40.82 | $42.64 | $38.05 | $42.20 | +2.25% | 3,450,688 |
| Oct 19, 2020 | $39.37 | $42.20 | $38.22 | $41.27 | +5.85% | 2,378,582 |
| Oct 12, 2020 | $40.63 | $40.82 | $38.05 | $38.99 | -3.61% | 1,860,757 |
| Oct 5, 2020 | $38.26 | $41.09 | $38.24 | $40.45 | +7.01% | 2,787,833 |
| Sep 28, 2020 | $36.07 | $37.87 | $35.51 | $37.80 | +6.99% | 1,913,207 |
| Sep 21, 2020 | $37.00 | $38.00 | $34.30 | $35.33 | -7.10% | 3,471,605 |
| Sep 14, 2020 | $36.82 | $38.45 | $35.98 | $38.03 | +3.94% | 4,316,437 |
| Sep 8, 2020 | $37.82 | $37.82 | $35.65 | $36.59 | -5.01% | 1,791,213 |
| Aug 31, 2020 | $37.74 | $39.13 | $36.49 | $38.52 | +1.10% | 2,286,164 |
| Aug 24, 2020 | $37.05 | $38.95 | $36.97 | $38.10 | +3.22% | 2,620,186 |
| Aug 17, 2020 | $37.50 | $38.69 | $35.77 | $36.91 | -2.15% | 3,095,050 |
| Aug 10, 2020 | $37.19 | $40.40 | $36.72 | $37.72 | +1.81% | 3,771,644 |
| Aug 3, 2020 | $37.03 | $37.52 | $35.51 | $37.05 | -0.16% | 2,924,405 |
| Jul 27, 2020 | $38.44 | $38.74 | $36.57 | $37.11 | -3.56% | 2,582,399 |
| Jul 20, 2020 | $36.01 | $40.45 | $35.47 | $38.48 | +6.27% | 3,475,449 |
| Jul 13, 2020 | $36.07 | $37.71 | $35.23 | $36.21 | +1.09% | 2,263,881 |
| Jul 6, 2020 | $37.29 | $37.93 | $34.05 | $35.82 | -1.10% | 3,244,498 |
| Jun 29, 2020 | $35.74 | $37.75 | $35.50 | $36.22 | +2.90% | 2,743,296 |
| Jun 22, 2020 | $38.45 | $39.47 | $35.17 | $35.20 | -9.02% | 3,864,822 |
| Jun 15, 2020 | $36.50 | $40.97 | $36.40 | $38.69 | +1.52% | 3,953,681 |
| Jun 8, 2020 | $44.72 | $45.51 | $36.62 | $38.11 | -12.59% | 3,559,286 |
| Jun 1, 2020 | $39.28 | $45.94 | $38.59 | $43.60 | +10.41% | 3,586,071 |
| May 26, 2020 | $38.90 | $41.74 | $38.28 | $39.49 | +6.18% | 3,416,923 |
| May 18, 2020 | $36.68 | $38.39 | $36.22 | $37.19 | +7.08% | 4,048,529 |
| May 11, 2020 | $36.27 | $36.63 | $31.33 | $34.73 | -6.31% | 4,554,616 |
| May 4, 2020 | $36.72 | $39.13 | $34.70 | $37.07 | -0.16% | 5,152,447 |
| Apr 27, 2020 | $35.24 | $42.56 | $35.17 | $37.13 | +6.09% | 5,200,287 |
| Apr 20, 2020 | $33.99 | $35.84 | $32.61 | $35.00 | -0.54% | 4,234,493 |
| Apr 13, 2020 | $39.11 | $39.11 | $31.76 | $35.19 | -9.93% | 4,576,692 |
| Apr 6, 2020 | $33.42 | $40.93 | $33.12 | $39.07 | +23.06% | 5,579,332 |
| Mar 30, 2020 | $34.99 | $37.54 | $31.21 | $31.75 | -10.36% | 6,318,799 |
| Mar 23, 2020 | $25.99 | $36.76 | $25.04 | $35.42 | +34.17% | 8,194,888 |
| Mar 16, 2020 | $32.61 | $33.60 | $23.69 | $26.40 | -28.12% | 14,436,772 |
| Mar 9, 2020 | $40.63 | $44.00 | $33.26 | $36.73 | -16.60% | 9,181,614 |
| Mar 2, 2020 | $47.95 | $50.31 | $43.35 | $44.04 | -8.21% | 3,637,999 |
| Feb 24, 2020 | $53.39 | $53.53 | $46.92 | $47.98 | -12.38% | 4,230,408 |
| Feb 18, 2020 | $55.66 | $55.93 | $54.55 | $54.76 | -1.78% | 2,222,693 |
| Feb 10, 2020 | $56.01 | $57.33 | $55.66 | $55.75 | -0.64% | 5,825,566 |
| Feb 3, 2020 | $56.15 | $58.38 | $56.05 | $56.11 | +0.27% | 2,466,450 |
| Jan 27, 2020 | $58.23 | $60.43 | $55.70 | $55.96 | -5.38% | 3,341,933 |
| Jan 21, 2020 | $61.04 | $61.44 | $58.71 | $59.14 | -3.67% | 1,928,907 |
| Jan 13, 2020 | $59.69 | $61.46 | $59.13 | $61.39 | +2.80% | 1,611,964 |
| Jan 6, 2020 | $58.16 | $60.85 | $57.39 | $59.72 | +2.26% | 2,734,840 |
| Dec 30, 2019 | $58.86 | $59.09 | $57.71 | $58.40 | -0.53% | 1,063,176 |
| Dec 23, 2019 | $59.05 | $59.40 | $58.29 | $58.71 | -0.58% | 1,078,255 |
| Dec 16, 2019 | $58.77 | $59.67 | $58.34 | $59.05 | +0.92% | 3,162,091 |
| Dec 9, 2019 | $55.94 | $59.00 | $55.85 | $58.51 | +4.15% | 3,241,794 |
| Dec 2, 2019 | $55.61 | $56.52 | $53.77 | $56.18 | +1.57% | 2,292,825 |
| Nov 25, 2019 | $55.07 | $56.14 | $55.00 | $55.31 | +0.22% | 1,711,139 |
| Nov 18, 2019 | $55.02 | $55.70 | $54.18 | $55.19 | -0.18% | 3,682,707 |
| Nov 11, 2019 | $55.51 | $56.12 | $54.80 | $55.29 | -0.93% | 2,666,091 |
| Nov 4, 2019 | $55.56 | $56.92 | $55.15 | $55.81 | +1.07% | 2,481,201 |
| Oct 28, 2019 | $55.05 | $56.64 | $53.90 | $55.22 | +0.55% | 2,581,224 |
| Oct 21, 2019 | $55.02 | $55.89 | $52.52 | $54.92 | +0.77% | 3,919,472 |
| Oct 14, 2019 | $54.14 | $55.53 | $53.77 | $54.50 | +0.13% | 2,246,475 |
| Oct 7, 2019 | $53.98 | $55.55 | $52.58 | $54.43 | +0.26% | 3,148,320 |
| Sep 30, 2019 | $54.54 | $54.97 | $52.43 | $54.29 | -0.17% | 2,302,333 |
| Sep 23, 2019 | $54.20 | $55.52 | $53.50 | $54.38 | -0.24% | 2,849,224 |
| Sep 16, 2019 | $54.43 | $55.31 | $53.36 | $54.51 | -0.60% | 2,951,646 |
| Sep 9, 2019 | $53.05 | $55.40 | $53.05 | $54.84 | +3.53% | 2,937,295 |
| Sep 3, 2019 | $52.21 | $54.00 | $51.27 | $52.97 | +0.76% | 1,351,232 |
| Aug 26, 2019 | $51.24 | $52.74 | $50.13 | $52.57 | +3.04% | 1,796,310 |
| Aug 19, 2019 | $53.21 | $53.59 | $50.70 | $51.02 | -2.89% | 2,199,812 |
| Aug 12, 2019 | $53.88 | $54.26 | $51.37 | $52.54 | -3.58% | 2,110,374 |
| Aug 5, 2019 | $53.73 | $55.21 | $52.36 | $54.49 | -0.27% | 2,171,419 |
| Jul 29, 2019 | $58.19 | $58.67 | $54.34 | $54.64 | -6.26% | 2,863,361 |
| Jul 22, 2019 | $54.95 | $58.36 | $54.20 | $58.29 | +6.14% | 3,208,843 |
| Jul 15, 2019 | $56.51 | $56.97 | $54.31 | $54.92 | -2.59% | 2,653,592 |
| Jul 8, 2019 | $55.66 | $56.63 | $54.54 | $56.38 | +0.61% | 2,103,530 |
| Jul 1, 2019 | $54.86 | $56.17 | $54.14 | $56.04 | +3.32% | 1,374,546 |
| Jun 24, 2019 | $52.36 | $54.54 | $51.93 | $54.24 | +3.65% | 2,652,591 |
| Jun 17, 2019 | $52.76 | $53.69 | $51.93 | $52.33 | -0.89% | 2,374,162 |
| Jun 10, 2019 | $53.88 | $54.15 | $52.53 | $52.80 | -0.81% | 1,986,891 |
| Jun 3, 2019 | $52.33 | $54.12 | $52.12 | $53.23 | +1.95% | 1,858,146 |
| May 28, 2019 | $53.15 | $53.99 | $52.07 | $52.21 | -1.88% | 1,695,545 |
| May 20, 2019 | $54.67 | $55.66 | $52.68 | $53.21 | -2.58% | 2,667,243 |
| May 13, 2019 | $56.08 | $56.19 | $54.40 | $54.62 | -4.09% | 2,063,216 |
| May 6, 2019 | $57.78 | $58.83 | $56.03 | $56.95 | -2.95% | 1,939,746 |
| Apr 29, 2019 | $57.41 | $58.99 | $56.61 | $58.68 | +2.79% | 2,394,660 |
| Apr 22, 2019 | $57.12 | $57.50 | $55.83 | $57.09 | +0.53% | 2,704,510 |
| Apr 15, 2019 | $54.68 | $57.30 | $54.26 | $56.79 | +3.84% | 2,896,437 |
| Apr 8, 2019 | $54.06 | $54.74 | $52.34 | $54.69 | +1.05% | 3,027,768 |
| Apr 1, 2019 | $52.47 | $54.57 | $52.20 | $54.12 | +3.82% | 2,321,204 |
| Mar 25, 2019 | $50.02 | $52.63 | $49.23 | $52.13 | +4.43% | 3,310,730 |
| Mar 18, 2019 | $55.29 | $56.26 | $49.36 | $49.92 | -9.84% | 3,496,608 |
| Mar 11, 2019 | $53.27 | $55.50 | $53.05 | $55.37 | +4.27% | 3,118,198 |
| Mar 4, 2019 | $56.73 | $56.85 | $51.70 | $53.10 | -6.23% | 3,973,355 |
| Feb 25, 2019 | $57.50 | $57.50 | $55.03 | $56.63 | -0.33% | 2,720,174 |
| Feb 19, 2019 | $55.22 | $57.01 | $55.05 | $56.82 | +2.47% | 1,916,041 |
| Feb 11, 2019 | $54.00 | $55.99 | $53.85 | $55.45 | +2.88% | 2,334,041 |
| Feb 4, 2019 | $55.02 | $55.14 | $52.70 | $53.90 | -1.93% | 2,733,196 |
| Jan 28, 2019 | $53.18 | $55.84 | $53.00 | $54.96 | +2.77% | 3,348,828 |
| Jan 22, 2019 | $51.45 | $53.85 | $50.40 | $53.48 | +3.60% | 3,481,674 |
| Jan 14, 2019 | $48.18 | $51.65 | $48.17 | $51.62 | +6.10% | 2,463,893 |
| Jan 7, 2019 | $48.70 | $49.55 | $47.38 | $48.65 | -0.35% | 3,285,831 |
| Dec 31, 2018 | $47.06 | $49.17 | $45.93 | $48.82 | +3.81% | 1,888,118 |
| Dec 24, 2018 | $45.39 | $47.57 | $44.22 | $47.03 | +2.46% | 1,767,134 |
| Dec 17, 2018 | $50.15 | $50.50 | $45.47 | $45.90 | -8.80% | 5,840,909 |
| Dec 10, 2018 | $52.13 | $52.97 | $50.14 | $50.33 | -3.77% | 3,831,761 |
| Dec 3, 2018 | $56.99 | $58.55 | $51.53 | $52.30 | -7.27% | 3,702,093 |
| Nov 26, 2018 | $54.37 | $56.54 | $52.94 | $56.40 | +5.32% | 3,679,652 |
| Nov 19, 2018 | $55.69 | $56.23 | $52.56 | $53.55 | -3.84% | 2,161,882 |
| Nov 12, 2018 | $55.87 | $56.49 | $53.56 | $55.69 | -0.57% | 3,971,582 |
| Nov 5, 2018 | $53.00 | $56.16 | $52.82 | $56.01 | +5.88% | 4,382,820 |
| Oct 29, 2018 | $51.50 | $53.64 | $50.26 | $52.90 | +3.40% | 4,078,833 |
| Oct 22, 2018 | $50.31 | $52.36 | $47.98 | $51.16 | +1.97% | 6,477,965 |
| Oct 15, 2018 | $48.93 | $51.13 | $48.82 | $50.17 | +2.45% | 3,977,627 |
| Oct 8, 2018 | $51.06 | $52.73 | $47.22 | $48.97 | -4.28% | 3,780,409 |
| Oct 1, 2018 | $51.67 | $52.50 | $50.44 | $51.16 | -0.18% | 2,546,716 |
| Sep 24, 2018 | $52.61 | $52.77 | $51.06 | $51.25 | -2.71% | 3,017,797 |
| Sep 17, 2018 | $50.35 | $53.00 | $49.91 | $52.68 | +4.79% | 4,292,342 |
| Sep 10, 2018 | $50.89 | $51.17 | $49.81 | $50.27 | -0.93% | 1,974,043 |
| Sep 4, 2018 | $50.35 | $51.48 | $50.03 | $50.74 | +0.79% | 1,699,690 |
| Aug 27, 2018 | $52.16 | $52.50 | $49.94 | $50.34 | -2.89% | 4,308,552 |
| Aug 20, 2018 | $51.40 | $52.46 | $50.56 | $51.84 | +0.97% | 2,727,243 |
| Aug 13, 2018 | $49.99 | $51.64 | $49.83 | $51.34 | +2.45% | 2,251,989 |
| Aug 6, 2018 | $50.34 | $51.09 | $49.44 | $50.11 | -0.73% | 2,608,364 |
| Jul 30, 2018 | $50.63 | $51.25 | $49.30 | $50.48 | -0.30% | 2,726,769 |
| Jul 23, 2018 | $48.60 | $51.87 | $48.00 | $50.63 | +5.96% | 5,349,476 |
| Jul 16, 2018 | $46.07 | $47.82 | $45.61 | $47.78 | +4.32% | 2,584,104 |
| Jul 9, 2018 | $46.26 | $47.15 | $45.47 | $45.80 | -0.54% | 2,443,380 |
| Jul 2, 2018 | $44.73 | $46.32 | $44.37 | $46.05 | +1.86% | 1,310,593 |
| Jun 25, 2018 | $47.22 | $47.38 | $45.06 | $45.21 | -4.98% | 2,835,277 |
| Jun 18, 2018 | $46.03 | $47.75 | $45.80 | $47.58 | +2.48% | 2,542,479 |
| Jun 11, 2018 | $47.73 | $48.18 | $45.73 | $46.43 | -2.33% | 3,188,731 |
| Jun 4, 2018 | $46.24 | $47.62 | $45.75 | $47.54 | +3.33% | 2,737,994 |
| May 29, 2018 | $46.34 | $46.41 | $45.19 | $46.01 | -1.69% | 2,130,600 |
| May 21, 2018 | $47.16 | $47.91 | $46.46 | $46.80 | +0.06% | 2,696,784 |
| May 14, 2018 | $46.09 | $47.31 | $45.68 | $46.77 | +1.45% | 2,285,547 |
| May 7, 2018 | $46.31 | $47.29 | $45.64 | $46.10 | -0.50% | 2,355,736 |
| Apr 30, 2018 | $47.87 | $48.11 | $45.64 | $46.33 | -3.22% | 2,889,884 |
| Apr 23, 2018 | $44.16 | $48.11 | $43.90 | $47.87 | +8.08% | 5,949,804 |
| Apr 16, 2018 | $44.00 | $44.82 | $42.78 | $44.29 | +1.21% | 3,412,338 |
| Apr 9, 2018 | $42.69 | $44.62 | $41.86 | $43.76 | +3.35% | 4,312,693 |
| Apr 2, 2018 | $41.48 | $43.52 | $41.48 | $42.34 | +1.73% | 5,695,651 |
| Mar 26, 2018 | $41.76 | $42.59 | $40.80 | $41.62 | +1.31% | 2,472,389 |
| Mar 19, 2018 | $44.45 | $44.45 | $40.88 | $41.08 | -7.77% | 3,982,246 |
| Mar 12, 2018 | $44.83 | $45.13 | $43.24 | $44.54 | -0.16% | 6,126,865 |
| Mar 5, 2018 | $42.66 | $44.80 | $42.46 | $44.61 | +3.84% | 5,307,847 |
| Feb 26, 2018 | $43.13 | $43.62 | $41.29 | $42.96 | +0.07% | 4,221,978 |
| Feb 20, 2018 | $42.50 | $43.31 | $41.82 | $42.93 | +0.82% | 2,696,245 |
| Feb 12, 2018 | $40.22 | $46.83 | $39.02 | $42.58 | +6.18% | 4,965,337 |
| Feb 5, 2018 | $40.56 | $41.39 | $38.83 | $40.10 | -2.20% | 4,114,853 |
| Jan 29, 2018 | $40.54 | $42.22 | $39.82 | $41.00 | +1.49% | 4,084,694 |
| Jan 22, 2018 | $38.64 | $42.22 | $37.88 | $40.40 | +4.53% | 6,438,691 |
| Jan 16, 2018 | $38.95 | $39.00 | $37.73 | $38.65 | +0.05% | 2,940,675 |
| Jan 8, 2018 | $36.33 | $38.67 | $35.39 | $38.63 | +6.36% | 4,280,486 |
| Jan 2, 2018 | $35.83 | $36.57 | $35.18 | $36.32 | +2.34% | 2,956,134 |
| Dec 26, 2017 | $36.70 | $36.83 | $35.20 | $35.49 | -3.27% | 2,520,315 |
| Dec 18, 2017 | $34.93 | $36.96 | $34.29 | $36.69 | +4.80% | 5,587,248 |
| Dec 11, 2017 | $35.22 | $36.48 | $34.20 | $35.01 | -0.34% | 10,001,910 |
| Dec 4, 2017 | $36.09 | $36.24 | $34.69 | $35.13 | -1.43% | 3,512,475 |
| Nov 27, 2017 | $34.91 | $37.03 | $34.55 | $35.64 | +2.35% | 5,505,667 |
| Nov 20, 2017 | $34.22 | $35.64 | $33.68 | $34.82 | +1.72% | 3,313,050 |
| Nov 13, 2017 | $33.31 | $34.36 | $32.33 | $34.23 | +2.15% | 7,126,549 |
| Nov 6, 2017 | $34.11 | $34.54 | $32.27 | $33.51 | -1.87% | 7,394,323 |
| Oct 30, 2017 | $34.36 | $37.87 | $33.64 | $34.15 | -1.39% | 11,226,239 |
| Oct 23, 2017 | $32.59 | $36.21 | $32.26 | $34.63 | +6.62% | 8,671,984 |
| Oct 16, 2017 | $32.53 | $33.46 | $32.05 | $32.48 | -0.52% | 6,112,885 |
| Oct 9, 2017 | $35.61 | $35.61 | $32.37 | $32.65 | -7.66% | 5,863,079 |
| Oct 2, 2017 | $35.74 | $36.50 | $34.45 | $35.36 | -1.61% | 7,469,317 |
| Sep 25, 2017 | $39.68 | $40.01 | $34.47 | $35.94 | -9.72% | 13,544,719 |
| Sep 18, 2017 | $40.74 | $40.93 | $38.60 | $39.81 | -2.21% | 4,777,431 |
| Sep 11, 2017 | $38.91 | $41.25 | $38.91 | $40.71 | +5.58% | 5,114,438 |
| Sep 5, 2017 | $40.46 | $40.50 | $37.33 | $38.56 | -5.07% | 4,544,238 |
| Aug 28, 2017 | $40.49 | $40.81 | $39.12 | $40.62 | +0.32% | 1,210,370 |
| Aug 21, 2017 | $39.72 | $40.65 | $39.02 | $40.49 | +1.66% | 1,248,856 |
| Aug 14, 2017 | $40.02 | $41.24 | $39.25 | $39.83 | +0.38% | 2,236,071 |
| Aug 7, 2017 | $42.44 | $42.44 | $39.58 | $39.68 | -6.22% | 2,349,634 |
| Jul 31, 2017 | $42.59 | $42.68 | $41.84 | $42.31 | -0.12% | 1,643,677 |
| Jul 24, 2017 | $41.48 | $43.18 | $41.48 | $42.36 | +2.22% | 1,881,250 |
| Jul 17, 2017 | $41.26 | $42.04 | $40.98 | $41.44 | +0.46% | 1,272,524 |
| Jul 10, 2017 | $41.78 | $43.46 | $40.71 | $41.25 | -1.67% | 1,646,500 |
| Jul 3, 2017 | $41.83 | $42.75 | $41.31 | $41.95 | +0.58% | 1,457,824 |
| Jun 26, 2017 | $39.18 | $42.11 | $38.82 | $41.71 | +6.76% | 2,841,597 |
| Jun 19, 2017 | $39.26 | $39.82 | $38.56 | $39.07 | +0.13% | 2,877,083 |
| Jun 12, 2017 | $39.76 | $40.28 | $37.36 | $39.02 | -1.69% | 2,424,666 |
| Jun 5, 2017 | $37.26 | $39.85 | $36.52 | $39.69 | +6.18% | 2,209,042 |
| May 30, 2017 | $37.65 | $37.96 | $36.69 | $37.38 | -1.29% | 2,404,249 |
| May 22, 2017 | $38.32 | $38.65 | $37.50 | $37.87 | -0.73% | 1,619,210 |
| May 15, 2017 | $40.00 | $41.07 | $37.64 | $38.15 | -4.58% | 2,092,623 |
| May 8, 2017 | $41.11 | $41.65 | $39.40 | $39.98 | -2.51% | 1,967,486 |
| May 1, 2017 | $42.09 | $42.92 | $40.36 | $41.01 | -2.15% | 2,547,551 |
| Apr 24, 2017 | $40.42 | $43.38 | $39.98 | $41.91 | +6.45% | 3,216,340 |
| Apr 17, 2017 | $38.62 | $40.20 | $38.37 | $39.37 | +2.15% | 2,237,491 |
| Apr 10, 2017 | $40.11 | $40.37 | $38.35 | $38.54 | -3.84% | 2,029,590 |
| Apr 3, 2017 | $40.75 | $41.10 | $39.49 | $40.08 | -1.60% | 2,368,931 |
| Mar 27, 2017 | $38.00 | $41.38 | $37.57 | $40.73 | +5.27% | 3,412,795 |
| Mar 20, 2017 | $40.56 | $40.64 | $38.15 | $38.69 | -5.10% | 4,058,672 |
| Mar 13, 2017 | $40.97 | $41.16 | $40.09 | $40.77 | -0.32% | 3,476,441 |
| Mar 6, 2017 | $43.91 | $44.00 | $40.79 | $40.90 | -6.79% | 5,126,239 |
| Feb 27, 2017 | $44.32 | $45.79 | $43.60 | $43.88 | -1.06% | 2,821,008 |
| Feb 21, 2017 | $45.39 | $45.75 | $43.82 | $44.35 | -2.25% | 1,393,012 |
| Feb 13, 2017 | $44.21 | $45.96 | $44.21 | $45.37 | +3.61% | 2,012,824 |
| Feb 6, 2017 | $43.93 | $44.26 | $42.36 | $43.79 | -0.68% | 2,003,256 |
| Jan 30, 2017 | $44.38 | $45.42 | $43.18 | $44.09 | -2.15% | 2,463,697 |
| Jan 23, 2017 | $44.20 | $45.71 | $43.70 | $45.06 | +1.42% | 2,695,759 |
| Jan 17, 2017 | $43.96 | $44.58 | $42.71 | $44.43 | +0.07% | 1,778,934 |
| Jan 9, 2017 | $44.04 | $45.58 | $43.37 | $44.40 | +0.38% | 2,203,276 |
| Jan 3, 2017 | $44.48 | $44.61 | $43.10 | $44.23 | +0.94% | 2,016,926 |
| Dec 27, 2016 | $44.45 | $44.74 | $43.27 | $43.82 | -1.35% | 1,486,638 |
| Dec 19, 2016 | $44.12 | $44.66 | $43.02 | $44.42 | +1.30% | 2,126,037 |
| Dec 12, 2016 | $44.59 | $44.91 | $43.42 | $43.85 | -1.59% | 4,671,330 |
| Dec 5, 2016 | $41.93 | $44.72 | $41.81 | $44.56 | +7.53% | 4,360,030 |
| Nov 28, 2016 | $41.34 | $41.60 | $40.16 | $41.44 | -0.12% | 2,933,790 |
| Nov 21, 2016 | $41.97 | $42.00 | $40.56 | $41.49 | -0.55% | 2,449,374 |
| Nov 14, 2016 | $41.31 | $42.83 | $40.43 | $41.72 | – | 3,603,807 |
Seasonality
BPOP 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 | 6.1% | 1.3% | -6.5% | 5.2% | 0.6% | 2.1% | 6.1% | -0.9% | -2.2% | 0.4% | 5.3% | 2.6% |
| Months up | 9 of 10 | 6 of 10 | 2 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 7.2% | 1.4% | -0.3% | 12.0% | -0.7% | 10.5% | 6.7% | -4.0% | -7.1% | 0.7% | ||
| 2025 | 9.4% | -2.4% | -7.3% | 3.3% | 9.2% | 6.5% | 4.0% | 9.7% | 1.7% | -12.2% | 2.9% | 9.3% |
| 2024 | 4.1% | -2.1% | 6.0% | -3.5% | 5.5% | -0.7% | 16.1% | -0.1% | -1.5% | -11.0% | 11.4% | -4.7% |
| 2023 | 3.5% | 4.0% | -18.7% | 4.5% | -3.8% | 5.8% | 19.9% | -5.9% | -6.9% | 3.2% | 13.5% | 12.1% |
| 2022 | 8.7% | 3.0% | -10.4% | -4.6% | 4.8% | -5.2% | 1.0% | -0.6% | -6.0% | -1.9% | 3.3% | -8.4% |
| 2021 | 0.8% | 17.7% | 5.8% | 5.2% | 11.0% | -8.0% | -3.1% | 4.4% | 2.9% | 4.9% | -4.4% | 6.0% |
| 2020 | -4.7% | -14.3% | -26.1% | 10.3% | 2.3% | -4.9% | -0.2% | -0.2% | -1.0% | 16.3% | 15.0% | 16.9% |
| 2019 | 15.7% | 3.2% | -7.0% | 10.7% | -9.0% | 3.9% | 6.1% | -8.7% | 3.4% | 0.7% | 1.6% | 6.8% |
| 2018 | 14.5% | 3.4% | -0.4% | 11.2% | -1.7% | -0.1% | 9.8% | 1.4% | 2.3% | 1.5% | 8.4% | -15.9% |
| 2017 | 1.4% | -0.8% | -7.0% | 2.9% | -11.2% | 12.9% | 1.0% | -5.3% | -9.4% | 2.1% | -3.6% | 1.1% |