Popular, Inc. (BPOPM) stock
BPOPMNasdaqState Commercial BanksFiscal year ends December 31Also trades as BPOP, BPOPO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 16/305% above fair value
$25.11−0.09 (-0.36%)
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
$25.11
-0.36% on the day
52-week range
$24.75 – $25.65
-2.1% from the high
Change over 52 weeks
+0.4%
From $25.02 on Oct 30, 2025
Average volume
2,780
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.30 | $25.30 | $25.11 | $25.11 | -0.75% | 6,887 |
| Oct 19, 2026 | $25.30 | $25.30 | $25.11 | $25.30 | -0.32% | 1,719 |
| Oct 12, 2026 | $25.23 | $25.38 | $25.08 | $25.38 | +0.59% | 13,901 |
| Oct 5, 2026 | $25.23 | $25.25 | $25.09 | $25.23 | -0.43% | 25,045 |
| Sep 28, 2026 | $25.09 | $25.34 | $25.05 | $25.34 | +1.00% | 11,351 |
| Sep 21, 2026 | $25.13 | $25.13 | $25.09 | $25.09 | -0.16% | 2,336 |
| Sep 14, 2026 | $25.20 | $25.40 | $25.03 | $25.13 | -0.28% | 12,939 |
| Sep 8, 2026 | $25.25 | $25.25 | $25.16 | $25.20 | -0.20% | 6,676 |
| Aug 31, 2026 | $25.16 | $25.50 | $25.16 | $25.25 | +0.11% | 44,822 |
| Aug 24, 2026 | $25.21 | $25.33 | $25.21 | $25.22 | +0.04% | 10,133 |
| Aug 17, 2026 | $25.30 | $25.30 | $25.15 | $25.21 | -0.11% | 10,067 |
| Aug 10, 2026 | $25.18 | $25.24 | $25.18 | $25.24 | -0.02% | 2,594 |
| Aug 3, 2026 | $25.20 | $25.25 | $25.10 | $25.25 | +0.54% | 10,962 |
| Jul 27, 2026 | $25.24 | $25.30 | $25.11 | $25.11 | -0.52% | 6,772 |
| Jul 20, 2026 | $25.14 | $25.24 | $25.10 | $25.24 | +0.56% | 4,568 |
| Jul 13, 2026 | $25.28 | $25.29 | $25.08 | $25.10 | -0.55% | 20,644 |
| Jul 6, 2026 | $25.18 | $25.35 | $25.16 | $25.24 | +0.36% | 17,544 |
| Jun 29, 2026 | $25.34 | $25.37 | $25.00 | $25.15 | -0.08% | 37,367 |
| Jun 22, 2026 | $25.23 | $25.25 | $25.16 | $25.17 | -0.51% | 11,808 |
| Jun 15, 2026 | $25.38 | $25.38 | $25.12 | $25.30 | -0.47% | 5,693 |
| Jun 8, 2026 | $25.23 | $25.50 | $25.14 | $25.42 | +1.15% | 25,164 |
| Jun 1, 2026 | $25.24 | $25.29 | $25.00 | $25.13 | -0.44% | 22,537 |
| May 26, 2026 | $25.20 | $25.38 | $25.15 | $25.24 | +0.16% | 12,874 |
| May 18, 2026 | $25.39 | $25.39 | $25.20 | $25.20 | -0.75% | 7,025 |
| May 11, 2026 | $25.33 | $25.40 | $25.33 | $25.39 | +0.23% | 6,371 |
| May 4, 2026 | $25.14 | $25.40 | $25.05 | $25.33 | +0.04% | 27,413 |
| Apr 27, 2026 | $25.21 | $25.40 | $25.10 | $25.32 | +0.47% | 23,340 |
| Apr 20, 2026 | $25.39 | $25.57 | $25.20 | $25.20 | -1.14% | 26,910 |
| Apr 13, 2026 | $25.21 | $25.55 | $25.15 | $25.49 | +1.05% | 5,135 |
| Apr 6, 2026 | $25.34 | $25.41 | $25.10 | $25.23 | -0.39% | 7,417 |
| Mar 30, 2026 | $25.29 | $25.35 | $24.75 | $25.33 | +0.14% | 54,395 |
| Mar 23, 2026 | $25.20 | $25.32 | $25.20 | $25.29 | -0.04% | 3,172 |
| Mar 16, 2026 | $25.34 | $25.40 | $25.29 | $25.30 | +0.16% | 4,756 |
| Mar 9, 2026 | $25.48 | $25.50 | $25.26 | $25.26 | -0.12% | 5,740 |
| Mar 2, 2026 | $25.16 | $25.32 | $25.16 | $25.29 | -0.59% | 8,532 |
| Feb 23, 2026 | $25.11 | $25.44 | $25.00 | $25.44 | +1.31% | 18,945 |
| Feb 17, 2026 | $25.33 | $25.33 | $25.11 | $25.11 | -0.55% | 7,954 |
| Feb 9, 2026 | $25.24 | $25.30 | $25.01 | $25.25 | -0.19% | 15,950 |
| Feb 2, 2026 | $25.23 | $25.30 | $25.12 | $25.30 | -0.71% | 12,092 |
| Jan 26, 2026 | $25.56 | $25.61 | $25.21 | $25.48 | +0.12% | 18,463 |
| Jan 20, 2026 | $25.41 | $25.52 | $25.41 | $25.45 | 0.00% | 6,218 |
| Jan 12, 2026 | $25.50 | $25.65 | $25.42 | $25.45 | -0.20% | 7,705 |
| Jan 5, 2026 | $25.43 | $25.55 | $25.43 | $25.50 | -0.39% | 25,841 |
| Dec 29, 2025 | $25.26 | $25.63 | $25.05 | $25.60 | +0.99% | 69,752 |
| Dec 22, 2025 | $25.15 | $25.35 | $25.00 | $25.35 | +0.80% | 13,185 |
| Dec 15, 2025 | $25.00 | $25.48 | $24.95 | $25.15 | +0.06% | 31,075 |
| Dec 8, 2025 | $25.00 | $25.14 | $24.83 | $25.14 | +0.42% | 45,342 |
| Dec 1, 2025 | $25.00 | $25.15 | $24.86 | $25.03 | +0.12% | 37,954 |
| Nov 24, 2025 | $25.25 | $25.52 | $24.80 | $25.00 | -1.25% | 73,082 |
| Nov 17, 2025 | $25.11 | $25.32 | $25.11 | $25.32 | +0.22% | 6,711 |
| Nov 10, 2025 | $25.39 | $25.39 | $25.15 | $25.26 | -0.50% | 3,511 |
| Nov 3, 2025 | $25.22 | $25.42 | $25.06 | $25.39 | +0.74% | 5,422 |
| Oct 27, 2025 | $25.12 | $25.20 | $25.02 | $25.20 | +0.46% | 8,718 |
| Oct 20, 2025 | $25.08 | $25.30 | $25.08 | $25.09 | -0.26% | 5,639 |
| Oct 13, 2025 | $25.24 | $25.27 | $25.03 | $25.15 | +0.36% | 4,849 |
| Oct 6, 2025 | $25.21 | $25.38 | $25.05 | $25.06 | -0.63% | 11,150 |
| Sep 29, 2025 | $25.20 | $25.22 | $25.19 | $25.22 | +0.08% | 2,526 |
| Sep 22, 2025 | $25.21 | $25.27 | $25.06 | $25.20 | -0.02% | 2,327 |
| Sep 15, 2025 | $25.17 | $25.21 | $25.17 | $25.21 | -0.02% | 2,213 |
| Sep 8, 2025 | $25.25 | $25.27 | $25.01 | $25.21 | -0.16% | 6,795 |
| Sep 2, 2025 | $25.00 | $25.25 | $25.00 | $25.25 | +1.00% | 3,564 |
| Aug 25, 2025 | $24.89 | $25.02 | $24.89 | $25.00 | 0.00% | 4,728 |
| Aug 18, 2025 | $25.05 | $25.08 | $24.86 | $25.00 | -0.18% | 7,240 |
| Aug 11, 2025 | $24.91 | $25.22 | $24.91 | $25.05 | +0.63% | 9,492 |
| Aug 4, 2025 | $24.82 | $25.06 | $24.82 | $24.89 | +0.32% | 29,986 |
| Jul 28, 2025 | $24.99 | $25.06 | $24.75 | $24.81 | -0.72% | 22,836 |
| Jul 21, 2025 | $25.05 | $25.13 | $24.54 | $24.99 | -0.23% | 25,257 |
| Jul 14, 2025 | $25.28 | $25.28 | $24.91 | $25.05 | -0.92% | 13,904 |
| Jul 7, 2025 | $24.91 | $25.32 | $24.91 | $25.28 | +0.90% | 23,122 |
| Jun 30, 2025 | $25.14 | $25.14 | $24.66 | $25.05 | +0.42% | 76,092 |
| Jun 23, 2025 | $24.95 | $25.21 | $24.95 | $24.95 | +0.53% | 8,406 |
| Jun 16, 2025 | $24.90 | $24.96 | $24.73 | $24.82 | -0.13% | 14,354 |
| Jun 9, 2025 | $24.90 | $25.04 | $24.74 | $24.85 | 0.00% | 21,926 |
| Jun 2, 2025 | $24.83 | $25.00 | $24.60 | $24.85 | +1.10% | 30,746 |
| May 26, 2025 | $25.26 | $25.46 | $24.53 | $24.58 | -3.15% | 50,954 |
| May 19, 2025 | $25.60 | $25.70 | $25.20 | $25.38 | -0.78% | 9,941 |
| May 12, 2025 | $25.81 | $25.89 | $25.58 | $25.58 | -0.39% | 8,552 |
| May 5, 2025 | $25.62 | $25.96 | $25.62 | $25.68 | +0.08% | 1,734 |
| Apr 28, 2025 | $25.98 | $25.98 | $25.59 | $25.66 | +0.31% | 5,400 |
| Apr 21, 2025 | $25.49 | $25.79 | $25.49 | $25.58 | +0.35% | 7,660 |
| Apr 14, 2025 | $25.51 | $25.69 | $25.43 | $25.49 | +0.20% | 3,923 |
| Apr 7, 2025 | $25.25 | $25.62 | $25.25 | $25.44 | -0.20% | 18,017 |
| Mar 31, 2025 | $25.63 | $25.90 | $25.45 | $25.49 | -0.59% | 20,144 |
| Mar 24, 2025 | $25.55 | $25.75 | $25.55 | $25.64 | +0.16% | 6,161 |
| Mar 17, 2025 | $25.12 | $25.85 | $25.12 | $25.60 | +1.99% | 31,389 |
| Mar 10, 2025 | $25.13 | $25.37 | $25.04 | $25.10 | -0.04% | 9,555 |
| Mar 3, 2025 | $25.33 | $25.51 | $25.05 | $25.11 | -0.95% | 18,554 |
| Feb 24, 2025 | $25.14 | $25.47 | $25.14 | $25.35 | +0.60% | 14,873 |
| Feb 18, 2025 | $25.20 | $25.39 | $25.18 | $25.20 | -0.32% | 12,714 |
| Feb 10, 2025 | $25.30 | $25.48 | $25.20 | $25.28 | -0.32% | 5,760 |
| Feb 3, 2025 | $25.31 | $25.50 | $25.24 | $25.36 | +0.60% | 17,301 |
| Jan 27, 2025 | $25.90 | $25.95 | $25.11 | $25.21 | -1.72% | 43,778 |
| Jan 21, 2025 | $25.99 | $26.09 | $25.58 | $25.65 | -1.04% | 13,834 |
| Jan 13, 2025 | $25.60 | $26.09 | $25.55 | $25.92 | +1.25% | 19,601 |
| Jan 6, 2025 | $25.90 | $25.93 | $25.47 | $25.60 | -0.47% | 8,774 |
| Dec 30, 2024 | $25.00 | $25.86 | $24.89 | $25.72 | +3.04% | 56,591 |
| Dec 23, 2024 | $25.20 | $25.39 | $24.96 | $24.96 | -1.15% | 4,168 |
| Dec 16, 2024 | $25.38 | $25.48 | $25.10 | $25.25 | -0.90% | 18,427 |
| Dec 9, 2024 | $25.46 | $25.49 | $25.22 | $25.48 | +0.12% | 37,976 |
| Dec 2, 2024 | $25.95 | $25.95 | $25.45 | $25.45 | -2.00% | 12,921 |
| Nov 25, 2024 | $25.51 | $25.97 | $25.51 | $25.97 | +1.60% | 3,435 |
| Nov 18, 2024 | $25.22 | $25.75 | $25.22 | $25.56 | -0.70% | 11,305 |
| Nov 11, 2024 | $25.41 | $25.75 | $25.23 | $25.74 | +1.30% | 23,597 |
| Nov 4, 2024 | $25.92 | $25.92 | $25.35 | $25.41 | -1.01% | 14,695 |
| Oct 28, 2024 | $25.84 | $26.07 | $25.59 | $25.67 | -0.70% | 3,168 |
| Oct 21, 2024 | $26.00 | $26.00 | $25.57 | $25.85 | -0.73% | 4,506 |
| Oct 14, 2024 | $26.03 | $26.09 | $25.70 | $26.04 | +0.74% | 5,263 |
| Oct 7, 2024 | $26.04 | $26.04 | $25.66 | $25.85 | -0.73% | 1,455 |
| Sep 30, 2024 | $25.91 | $26.04 | $25.56 | $26.04 | +0.81% | 6,758 |
| Sep 23, 2024 | $26.11 | $26.11 | $25.78 | $25.83 | -1.07% | 3,863 |
| Sep 16, 2024 | $25.71 | $26.11 | $25.71 | $26.11 | +1.83% | 3,801 |
| Sep 9, 2024 | $25.50 | $25.80 | $25.50 | $25.64 | +0.91% | 4,984 |
| Sep 3, 2024 | $25.27 | $25.48 | $25.27 | $25.41 | +0.43% | 3,395 |
| Aug 26, 2024 | $25.30 | $25.78 | $25.22 | $25.30 | -0.39% | 14,636 |
| Aug 19, 2024 | $25.48 | $25.48 | $25.40 | $25.40 | -0.31% | 770 |
| Aug 12, 2024 | $25.46 | $25.56 | $25.40 | $25.48 | -0.27% | 1,986 |
| Aug 5, 2024 | $25.37 | $25.71 | $25.27 | $25.55 | +0.12% | 10,232 |
| Jul 29, 2024 | $25.35 | $25.52 | $25.33 | $25.52 | +0.67% | 5,111 |
| Jul 22, 2024 | $25.33 | $25.48 | $25.19 | $25.35 | +0.08% | 6,441 |
| Jul 15, 2024 | $25.24 | $25.50 | $25.22 | $25.33 | -0.63% | 7,800 |
| Jul 8, 2024 | $25.45 | $25.60 | $25.45 | $25.49 | +0.16% | 2,748 |
| Jul 1, 2024 | $25.40 | $25.45 | $25.14 | $25.45 | +0.79% | 8,769 |
| Jun 24, 2024 | $25.35 | $25.93 | $25.25 | $25.25 | -0.20% | 7,739 |
| Jun 17, 2024 | $25.34 | $25.38 | $25.04 | $25.30 | -0.15% | 4,293 |
| Jun 10, 2024 | $25.40 | $25.69 | $25.34 | $25.34 | -0.09% | 20,765 |
| Jun 3, 2024 | $25.40 | $25.50 | $25.25 | $25.36 | -0.16% | 3,820 |
| May 28, 2024 | $25.26 | $25.45 | $25.13 | $25.40 | +0.61% | 7,012 |
| May 20, 2024 | $25.41 | $25.47 | $25.13 | $25.25 | +0.14% | 9,768 |
| May 13, 2024 | $25.33 | $25.53 | $25.20 | $25.21 | -0.47% | 9,693 |
| May 6, 2024 | $25.39 | $25.48 | $25.08 | $25.33 | +0.08% | 24,095 |
| Apr 29, 2024 | $25.20 | $25.41 | $25.07 | $25.31 | +0.44% | 32,347 |
| Apr 22, 2024 | $25.14 | $25.28 | $25.09 | $25.20 | +0.20% | 5,491 |
| Apr 15, 2024 | $25.02 | $25.48 | $25.02 | $25.15 | -0.47% | 7,955 |
| Apr 8, 2024 | $25.24 | $25.54 | $25.15 | $25.27 | +0.12% | 10,155 |
| Apr 1, 2024 | $25.30 | $25.38 | $25.15 | $25.24 | -0.67% | 10,408 |
| Mar 25, 2024 | $25.26 | $25.54 | $25.24 | $25.41 | +0.28% | 12,305 |
| Mar 18, 2024 | $25.31 | $25.50 | $25.06 | $25.34 | -0.33% | 22,345 |
| Mar 11, 2024 | $26.25 | $26.25 | $25.12 | $25.42 | -3.08% | 32,317 |
| Mar 4, 2024 | $25.26 | $26.23 | $25.26 | $26.23 | +2.46% | 14,684 |
| Feb 26, 2024 | $25.81 | $25.81 | $25.38 | $25.60 | -0.16% | 3,903 |
| Feb 20, 2024 | $25.55 | $25.65 | $25.32 | $25.64 | +0.04% | 5,238 |
| Feb 12, 2024 | $25.55 | $25.89 | $25.40 | $25.63 | -0.27% | 8,628 |
| Feb 5, 2024 | $25.35 | $25.70 | $25.27 | $25.70 | +1.38% | 10,838 |
| Jan 29, 2024 | $25.41 | $25.49 | $25.30 | $25.35 | -0.82% | 11,025 |
| Jan 22, 2024 | $25.15 | $25.75 | $25.13 | $25.56 | +1.86% | 15,225 |
| Jan 16, 2024 | $25.28 | $25.48 | $25.09 | $25.09 | -1.67% | 3,437 |
| Jan 8, 2024 | $25.32 | $25.55 | $25.29 | $25.52 | -0.12% | 2,851 |
| Jan 2, 2024 | $25.46 | $25.56 | $25.21 | $25.55 | +1.59% | 6,238 |
| Dec 26, 2023 | $25.14 | $25.88 | $25.14 | $25.15 | +0.20% | 16,954 |
| Dec 18, 2023 | $25.21 | $25.33 | $25.10 | $25.10 | -0.33% | 15,271 |
| Dec 11, 2023 | $25.11 | $25.27 | $25.11 | $25.18 | -0.50% | 4,542 |
| Dec 4, 2023 | $25.27 | $25.53 | $24.95 | $25.31 | -0.86% | 9,581 |
| Nov 27, 2023 | $24.77 | $25.53 | $24.71 | $25.53 | +2.74% | 25,351 |
| Nov 20, 2023 | $24.90 | $24.91 | $24.81 | $24.85 | +0.00% | 9,628 |
| Nov 13, 2023 | $24.95 | $24.95 | $24.80 | $24.85 | -0.24% | 15,375 |
| Nov 6, 2023 | $25.18 | $25.18 | $24.90 | $24.91 | -0.88% | 5,786 |
| Oct 30, 2023 | $24.70 | $25.52 | $24.50 | $25.13 | +0.77% | 21,580 |
| Oct 23, 2023 | $24.71 | $24.94 | $24.70 | $24.94 | +0.92% | 6,647 |
| Oct 16, 2023 | $25.01 | $25.01 | $24.51 | $24.71 | -1.20% | 2,740 |
| Oct 9, 2023 | $24.85 | $25.17 | $24.85 | $25.01 | +1.05% | 3,495 |
| Oct 2, 2023 | $25.14 | $25.14 | $24.38 | $24.75 | -1.67% | 12,489 |
| Sep 25, 2023 | $25.42 | $25.42 | $24.87 | $25.17 | -0.36% | 30,381 |
| Sep 18, 2023 | $25.94 | $25.94 | $25.25 | $25.26 | -2.62% | 6,854 |
| Sep 11, 2023 | $25.29 | $25.94 | $25.29 | $25.94 | +2.01% | 1,157 |
| Sep 5, 2023 | $25.43 | $25.89 | $25.24 | $25.43 | -1.28% | 4,163 |
| Aug 28, 2023 | $25.00 | $25.89 | $24.99 | $25.76 | +2.83% | 14,398 |
| Aug 21, 2023 | $25.15 | $25.43 | $24.90 | $25.05 | +0.20% | 6,961 |
| Aug 14, 2023 | $24.82 | $25.18 | $24.80 | $25.00 | -3.18% | 14,651 |
| Aug 7, 2023 | $25.06 | $25.82 | $24.90 | $25.82 | +3.04% | 1,501 |
| Jul 31, 2023 | $25.50 | $25.50 | $24.67 | $25.06 | -0.04% | 7,708 |
| Jul 24, 2023 | $25.40 | $25.40 | $25.01 | $25.07 | -1.30% | 5,131 |
| Jul 17, 2023 | $25.05 | $25.45 | $25.02 | $25.40 | +0.59% | 2,874 |
| Jul 10, 2023 | $24.95 | $25.51 | $24.95 | $25.25 | +1.20% | 4,121 |
| Jul 3, 2023 | $25.67 | $25.89 | $24.81 | $24.95 | -2.80% | 5,713 |
| Jun 26, 2023 | $24.87 | $25.87 | $24.68 | $25.67 | +3.22% | 35,258 |
| Jun 20, 2023 | $24.91 | $25.00 | $24.87 | $24.87 | -0.52% | 3,016 |
| Jun 12, 2023 | $25.37 | $25.75 | $24.92 | $25.00 | -2.91% | 6,126 |
| Jun 5, 2023 | $25.75 | $25.75 | $25.50 | $25.75 | +0.12% | 3,866 |
| May 30, 2023 | $25.42 | $25.75 | $25.12 | $25.72 | +1.18% | 23,180 |
| May 22, 2023 | $25.23 | $25.76 | $25.01 | $25.42 | +1.23% | 5,707 |
| May 15, 2023 | $25.15 | $25.20 | $24.94 | $25.11 | -0.16% | 5,075 |
| May 8, 2023 | $25.05 | $25.15 | $24.79 | $25.15 | +0.40% | 6,206 |
| May 1, 2023 | $25.50 | $25.50 | $23.92 | $25.05 | -2.83% | 11,737 |
| Apr 24, 2023 | $25.49 | $25.78 | $25.11 | $25.78 | +2.71% | 15,847 |
| Apr 17, 2023 | $25.50 | $25.50 | $25.01 | $25.10 | -0.20% | 5,996 |
| Apr 10, 2023 | $25.02 | $25.61 | $24.82 | $25.15 | +0.52% | 12,520 |
| Apr 3, 2023 | $24.89 | $25.69 | $24.69 | $25.02 | -3.62% | 6,567 |
| Mar 27, 2023 | $24.45 | $25.96 | $24.25 | $25.96 | +6.70% | 78,390 |
| Mar 20, 2023 | $24.48 | $24.72 | $23.13 | $24.33 | +1.80% | 30,029 |
| Mar 13, 2023 | $20.81 | $24.65 | $20.61 | $23.90 | +0.00% | 93,383 |
| Mar 6, 2023 | $25.06 | $25.07 | $23.75 | $23.90 | -4.44% | 59,896 |
| Feb 27, 2023 | $25.34 | $25.42 | $24.72 | $25.01 | -0.99% | 208,482 |
| Feb 21, 2023 | $25.52 | $25.78 | $25.17 | $25.26 | -0.71% | 24,826 |
| Feb 13, 2023 | $25.94 | $25.94 | $25.36 | $25.44 | -0.35% | 6,235 |
| Feb 6, 2023 | $25.48 | $25.80 | $25.12 | $25.53 | +0.27% | 45,395 |
| Jan 30, 2023 | $24.99 | $25.87 | $24.95 | $25.46 | +2.04% | 33,648 |
| Jan 23, 2023 | $24.99 | $25.41 | $24.90 | $24.95 | +0.44% | 23,647 |
| Jan 17, 2023 | $24.83 | $25.18 | $24.83 | $24.84 | -0.24% | 15,183 |
| Jan 9, 2023 | $25.25 | $25.49 | $24.90 | $24.90 | -1.39% | 17,760 |
| Jan 3, 2023 | $25.19 | $25.25 | $24.95 | $25.25 | +0.12% | 15,112 |
| Dec 27, 2022 | $24.71 | $25.32 | $24.64 | $25.22 | +0.68% | 40,929 |
| Dec 19, 2022 | $25.50 | $25.74 | $24.70 | $25.05 | -1.76% | 21,341 |
| Dec 12, 2022 | $24.90 | $25.50 | $24.84 | $25.50 | +1.59% | 14,604 |
| Dec 5, 2022 | $25.08 | $25.37 | $24.98 | $25.10 | -1.91% | 5,148 |
| Nov 28, 2022 | $25.03 | $25.90 | $24.98 | $25.59 | +1.19% | 14,996 |
| Nov 21, 2022 | $25.40 | $25.45 | $24.90 | $25.29 | -0.51% | 14,217 |
| Nov 14, 2022 | $26.25 | $26.73 | $25.07 | $25.42 | -3.57% | 18,068 |
| Nov 7, 2022 | $25.14 | $26.57 | $25.10 | $26.36 | +4.31% | 11,120 |
| Oct 31, 2022 | $25.12 | $25.59 | $25.06 | $25.27 | -1.29% | 9,275 |
| Oct 24, 2022 | $25.63 | $25.94 | $25.25 | $25.60 | +0.79% | 6,597 |
| Oct 17, 2022 | $25.25 | $25.43 | $25.25 | $25.40 | +0.59% | 1,063 |
| Oct 10, 2022 | $25.09 | $25.50 | $25.09 | $25.25 | -0.51% | 10,546 |
| Oct 3, 2022 | $25.34 | $25.74 | $25.00 | $25.38 | -2.12% | 16,152 |
| Sep 26, 2022 | $25.26 | $26.00 | $25.00 | $25.93 | +2.77% | 34,828 |
| Sep 19, 2022 | $25.71 | $25.90 | $25.12 | $25.23 | -2.55% | 6,089 |
| Sep 12, 2022 | $26.15 | $26.48 | $25.77 | $25.89 | -0.38% | 16,035 |
| Sep 6, 2022 | $25.89 | $26.10 | $25.73 | $25.99 | +0.93% | 8,159 |
| Aug 29, 2022 | $26.15 | $26.50 | $25.69 | $25.75 | -1.69% | 15,303 |
| Aug 22, 2022 | $26.30 | $26.32 | $25.82 | $26.19 | -0.44% | 7,996 |
| Aug 15, 2022 | $26.49 | $26.75 | $26.24 | $26.31 | -0.72% | 5,228 |
| Aug 8, 2022 | $26.58 | $27.24 | $26.43 | $26.50 | -1.41% | 11,570 |
| Aug 1, 2022 | $26.94 | $27.22 | $26.39 | $26.88 | -0.44% | 12,000 |
| Jul 25, 2022 | $25.87 | $27.14 | $25.87 | $27.00 | +4.37% | 18,950 |
| Jul 18, 2022 | $25.86 | $26.12 | $25.82 | $25.87 | +0.19% | 3,055 |
| Jul 11, 2022 | $25.97 | $26.53 | $25.82 | $25.82 | -0.69% | 4,860 |
| Jul 5, 2022 | $26.39 | $26.39 | $25.50 | $26.00 | -1.48% | 11,939 |
| Jun 27, 2022 | $25.99 | $26.92 | $25.50 | $26.39 | +1.00% | 21,207 |
| Jun 21, 2022 | $25.63 | $26.50 | $25.63 | $26.13 | +0.50% | 6,153 |
| Jun 13, 2022 | $26.10 | $26.44 | $25.38 | $26.00 | -0.38% | 10,017 |
| Jun 6, 2022 | $26.33 | $27.14 | $26.09 | $26.10 | +0.12% | 16,967 |
| May 31, 2022 | $26.69 | $26.87 | $25.60 | $26.07 | -2.29% | 29,353 |
| May 23, 2022 | $26.25 | $27.41 | $26.05 | $26.68 | +1.79% | 8,760 |
| May 16, 2022 | $26.00 | $26.31 | $25.98 | $26.21 | +0.81% | 7,139 |
| May 9, 2022 | $26.19 | $26.20 | $25.58 | $26.00 | -0.73% | 10,591 |
| May 2, 2022 | $26.03 | $26.24 | $25.62 | $26.19 | -0.42% | 11,299 |
| Apr 25, 2022 | $25.65 | $26.30 | $25.23 | $26.30 | +2.53% | 22,852 |
| Apr 18, 2022 | $25.65 | $25.90 | $25.65 | $25.65 | -0.00% | 5,078 |
| Apr 11, 2022 | $25.65 | $25.65 | $25.53 | $25.65 | -0.77% | 1,397 |
| Apr 4, 2022 | $25.95 | $26.00 | $25.59 | $25.85 | -0.37% | 10,973 |
| Mar 28, 2022 | $25.55 | $25.95 | $25.55 | $25.95 | +0.88% | 7,173 |
| Mar 21, 2022 | $25.83 | $25.83 | $25.72 | $25.72 | -0.43% | 1,553 |
| Mar 14, 2022 | $25.28 | $25.85 | $25.28 | $25.83 | +1.49% | 13,769 |
| Mar 7, 2022 | $25.57 | $25.75 | $25.45 | $25.45 | -0.59% | 20,128 |
| Feb 28, 2022 | $25.53 | $26.00 | $25.45 | $25.60 | 0.00% | 12,445 |
| Feb 22, 2022 | $25.55 | $25.87 | $25.45 | $25.60 | +0.20% | 5,675 |
| Feb 14, 2022 | $25.45 | $25.69 | $25.28 | $25.55 | +0.20% | 12,337 |
| Feb 7, 2022 | $25.40 | $25.57 | $25.37 | $25.50 | +0.39% | 15,082 |
| Jan 31, 2022 | $25.52 | $26.12 | $25.37 | $25.40 | -0.63% | 20,080 |
| Jan 24, 2022 | $25.95 | $26.02 | $25.55 | $25.56 | -1.65% | 25,263 |
| Jan 18, 2022 | $25.82 | $25.99 | $25.82 | $25.99 | 0.00% | 5,755 |
| Jan 10, 2022 | $25.70 | $25.99 | $25.59 | $25.99 | +0.74% | 6,290 |
| Jan 3, 2022 | $26.07 | $26.07 | $25.80 | $25.80 | -1.15% | 12,479 |
| Dec 27, 2021 | $25.85 | $26.10 | $25.63 | $26.10 | +0.27% | 8,467 |
| Dec 20, 2021 | $25.60 | $26.12 | $25.60 | $26.03 | +2.65% | 6,219 |
| Dec 13, 2021 | $25.65 | $25.76 | $25.36 | $25.36 | -1.13% | 2,247 |
| Dec 6, 2021 | $25.70 | $25.80 | $25.62 | $25.65 | -0.19% | 2,265 |
| Nov 29, 2021 | $25.75 | $25.75 | $25.51 | $25.70 | -0.66% | 7,997 |
| Nov 22, 2021 | $25.60 | $25.87 | $25.49 | $25.87 | +1.05% | 3,875 |
| Nov 15, 2021 | $25.56 | $25.68 | $25.41 | $25.60 | +0.39% | 12,376 |
| Nov 8, 2021 | $26.01 | $26.08 | $25.50 | $25.50 | -1.92% | 16,560 |
| Nov 1, 2021 | $25.61 | $26.18 | $25.58 | $26.00 | +0.19% | 20,851 |
| Oct 25, 2021 | $25.59 | $26.18 | $25.37 | $25.95 | +1.01% | 30,349 |
| Oct 18, 2021 | $25.80 | $25.80 | $25.28 | $25.69 | -0.43% | 6,960 |
| Oct 11, 2021 | $25.72 | $25.95 | $25.20 | $25.80 | +1.22% | 22,327 |
| Oct 4, 2021 | $27.16 | $27.16 | $25.45 | $25.49 | -3.81% | 35,877 |
| Sep 27, 2021 | $27.10 | $27.72 | $25.60 | $26.50 | -4.12% | 292,833 |
| Sep 20, 2021 | $27.48 | $27.67 | $26.91 | $27.64 | +0.58% | 11,264 |
| Sep 13, 2021 | $26.85 | $28.81 | $26.84 | $27.48 | +2.04% | 46,085 |
| Sep 7, 2021 | $26.86 | $27.00 | $26.75 | $26.93 | -0.77% | 7,556 |
| Aug 30, 2021 | $26.30 | $27.19 | $26.10 | $27.14 | +3.19% | 26,839 |
| Aug 23, 2021 | $26.45 | $26.46 | $26.10 | $26.30 | -0.30% | 11,407 |
| Aug 16, 2021 | $26.36 | $26.47 | $26.16 | $26.38 | +0.27% | 6,509 |
| Aug 9, 2021 | $26.47 | $26.47 | $26.21 | $26.31 | -0.60% | 1,311 |
| Aug 2, 2021 | $26.08 | $26.47 | $26.08 | $26.47 | +2.24% | 6,961 |
| Jul 26, 2021 | $26.28 | $26.28 | $25.52 | $25.89 | -1.48% | 27,177 |
| Jul 19, 2021 | $26.70 | $26.77 | $26.15 | $26.28 | -0.72% | 2,790 |
| Jul 12, 2021 | $27.35 | $27.92 | $26.25 | $26.47 | -3.29% | 10,683 |
| Jul 6, 2021 | $26.75 | $27.67 | $26.75 | $27.37 | +0.81% | 16,305 |
| Jun 28, 2021 | $25.85 | $27.74 | $25.85 | $27.15 | +5.03% | 43,724 |
| Jun 21, 2021 | $25.90 | $26.15 | $25.85 | $25.85 | -0.19% | 2,185 |
| Jun 14, 2021 | $25.94 | $26.19 | $25.70 | $25.90 | -0.15% | 8,546 |
| Jun 7, 2021 | $25.94 | $26.19 | $25.79 | $25.94 | -0.61% | 6,802 |
| Jun 1, 2021 | $25.88 | $26.24 | $25.88 | $26.10 | +0.46% | 8,349 |
| May 24, 2021 | $25.70 | $25.98 | $25.60 | $25.98 | +1.25% | 18,045 |
| May 17, 2021 | $25.52 | $25.66 | $25.46 | $25.66 | +0.82% | 7,092 |
| May 10, 2021 | $25.58 | $25.59 | $25.37 | $25.45 | -0.51% | 20,043 |
| May 3, 2021 | $25.50 | $25.69 | $25.50 | $25.58 | -0.43% | 9,228 |
| Apr 26, 2021 | $25.57 | $25.69 | $25.50 | $25.69 | +0.59% | 10,465 |
| Apr 19, 2021 | $25.50 | $25.86 | $25.50 | $25.54 | +0.04% | 14,554 |
| Apr 12, 2021 | $25.58 | $25.86 | $25.50 | $25.53 | 0.00% | 5,495 |
| Apr 5, 2021 | $25.70 | $25.96 | $25.35 | $25.53 | -1.88% | 51,123 |
| Mar 29, 2021 | $25.63 | $26.02 | $25.63 | $26.02 | +1.44% | 14,299 |
| Mar 22, 2021 | $25.46 | $25.78 | $25.40 | $25.65 | +0.75% | 15,111 |
| Mar 15, 2021 | $25.37 | $25.47 | $25.27 | $25.46 | +0.24% | 13,363 |
| Mar 8, 2021 | $25.41 | $25.51 | $25.39 | $25.40 | -0.16% | 5,790 |
| Mar 1, 2021 | $25.35 | $25.45 | $25.30 | $25.44 | +0.08% | 6,354 |
| Feb 22, 2021 | $25.30 | $25.42 | $25.25 | $25.42 | +0.47% | 7,930 |
| Feb 16, 2021 | $25.19 | $25.40 | $25.19 | $25.30 | +0.36% | 13,857 |
| Feb 8, 2021 | $25.57 | $25.68 | $25.21 | $25.21 | -0.63% | 7,981 |
| Feb 1, 2021 | $25.53 | $25.59 | $25.35 | $25.37 | -0.20% | 5,312 |
| Jan 25, 2021 | $25.48 | $25.64 | $25.22 | $25.42 | -0.24% | 21,475 |
| Jan 19, 2021 | $25.53 | $25.64 | $25.44 | $25.48 | -0.27% | 13,081 |
| Jan 11, 2021 | $25.45 | $25.65 | $25.33 | $25.55 | 0.00% | 29,782 |
| Jan 4, 2021 | $25.37 | $25.56 | $25.24 | $25.55 | +1.47% | 16,275 |
| Dec 28, 2020 | $25.51 | $25.95 | $25.16 | $25.18 | -0.94% | 136,503 |
| Dec 21, 2020 | $25.67 | $25.86 | $25.20 | $25.42 | -0.90% | 18,047 |
| Dec 14, 2020 | $25.65 | $25.89 | $25.36 | $25.65 | 0.00% | 9,333 |
| Dec 7, 2020 | $25.70 | $25.77 | $25.58 | $25.65 | -0.39% | 14,846 |
| Nov 30, 2020 | $25.74 | $25.92 | $25.50 | $25.75 | -0.77% | 18,640 |
| Nov 23, 2020 | $25.77 | $26.48 | $25.50 | $25.95 | +0.78% | 13,707 |
| Nov 16, 2020 | $25.97 | $26.36 | $25.70 | $25.75 | -0.87% | 11,889 |
| Nov 9, 2020 | $25.89 | $26.12 | $25.50 | $25.98 | +1.79% | 19,246 |
| Nov 2, 2020 | $25.35 | $26.15 | $25.35 | $25.52 | -0.39% | 17,894 |
| Oct 26, 2020 | $25.75 | $25.84 | $25.17 | $25.62 | -0.58% | 24,449 |
| Oct 19, 2020 | $25.92 | $26.43 | $25.70 | $25.77 | -1.90% | 15,182 |
| Oct 12, 2020 | $26.65 | $26.99 | $26.00 | $26.27 | -1.33% | 12,518 |
| Oct 5, 2020 | $26.44 | $27.00 | $26.22 | $26.63 | +0.89% | 22,645 |
| Sep 28, 2020 | $25.70 | $26.45 | $25.68 | $26.39 | +3.73% | 21,784 |
| Sep 21, 2020 | $25.43 | $25.73 | $25.08 | $25.44 | +0.08% | 31,707 |
| Sep 14, 2020 | $25.74 | $26.00 | $25.01 | $25.42 | -1.89% | 16,186 |
| Sep 8, 2020 | $25.65 | $26.00 | $25.29 | $25.91 | +1.77% | 8,822 |
| Aug 31, 2020 | $25.70 | $25.90 | $25.43 | $25.46 | -2.07% | 12,809 |
| Aug 24, 2020 | $25.39 | $26.00 | $25.39 | $26.00 | +1.36% | 12,838 |
| Aug 17, 2020 | $25.47 | $25.80 | $25.23 | $25.65 | +0.59% | 17,968 |
| Aug 10, 2020 | $25.26 | $25.50 | $25.21 | $25.50 | +0.79% | 10,304 |
| Aug 3, 2020 | $25.21 | $25.39 | $25.01 | $25.30 | +1.20% | 11,870 |
| Jul 27, 2020 | $25.02 | $25.20 | $25.00 | $25.00 | -0.20% | 14,954 |
| Jul 20, 2020 | $25.04 | $25.14 | $24.97 | $25.05 | +0.20% | 23,949 |
| Jul 13, 2020 | $25.11 | $25.23 | $24.99 | $25.00 | +0.24% | 20,699 |
| Jul 6, 2020 | $25.00 | $25.22 | $24.94 | $24.94 | -0.24% | 13,766 |
| Jun 29, 2020 | $25.00 | $25.00 | $24.90 | $25.00 | 0.00% | 21,288 |
| Jun 22, 2020 | $24.98 | $25.00 | $24.75 | $25.00 | +0.41% | 20,772 |
| Jun 15, 2020 | $24.64 | $25.00 | $24.54 | $24.90 | +0.80% | 10,602 |
| Jun 8, 2020 | $25.00 | $25.07 | $24.59 | $24.70 | -1.20% | 48,497 |
| Jun 1, 2020 | $25.17 | $25.20 | $24.97 | $25.00 | -1.30% | 56,962 |
| May 26, 2020 | $24.89 | $25.33 | $24.79 | $25.33 | +2.22% | 59,988 |
| May 18, 2020 | $25.25 | $25.25 | $24.67 | $24.78 | -0.88% | 24,914 |
| May 11, 2020 | $25.25 | $25.25 | $24.90 | $25.00 | -0.99% | 6,013 |
| May 4, 2020 | $25.00 | $25.25 | $24.89 | $25.25 | -0.24% | 5,075 |
| Apr 27, 2020 | $25.15 | $25.40 | $24.80 | $25.31 | +0.48% | 10,888 |
| Apr 20, 2020 | $25.00 | $25.39 | $24.98 | $25.19 | +0.02% | 7,691 |
| Apr 13, 2020 | $23.82 | $25.19 | $23.82 | $25.19 | +3.86% | 14,713 |
| Apr 6, 2020 | $22.27 | $24.26 | $22.27 | $24.25 | +10.63% | 13,642 |
| Mar 30, 2020 | $23.20 | $23.75 | $21.92 | $21.92 | -6.72% | 31,221 |
| Mar 23, 2020 | $23.00 | $23.50 | $19.06 | $23.50 | +2.22% | 98,868 |
| Mar 16, 2020 | $24.30 | $24.69 | $20.24 | $22.99 | -6.66% | 86,849 |
| Mar 9, 2020 | $25.04 | $25.40 | $23.61 | $24.63 | -2.53% | 34,484 |
| Mar 2, 2020 | $24.85 | $25.50 | $24.85 | $25.27 | +1.08% | 11,002 |
| Feb 24, 2020 | $25.75 | $25.86 | $24.62 | $25.00 | -2.91% | 79,106 |
| Feb 18, 2020 | $25.85 | $25.95 | $25.75 | $25.75 | -0.19% | 7,243 |
| Feb 10, 2020 | $25.82 | $26.03 | $25.79 | $25.80 | -0.15% | 8,958 |
| Feb 3, 2020 | $25.59 | $26.14 | $25.46 | $25.84 | +0.86% | 5,111 |
| Jan 27, 2020 | $25.85 | $26.23 | $25.30 | $25.62 | -0.50% | 28,663 |
| Jan 21, 2020 | $26.57 | $26.80 | $25.75 | $25.75 | -3.49% | 24,541 |
| Jan 13, 2020 | $27.00 | $27.33 | $26.68 | $26.68 | -1.26% | 4,233 |
| Jan 6, 2020 | $26.97 | $27.20 | $26.85 | $27.02 | +0.30% | 6,248 |
| Dec 30, 2019 | $26.81 | $26.95 | $26.50 | $26.94 | +0.52% | 8,553 |
| Dec 23, 2019 | $26.80 | $26.83 | $26.80 | $26.80 | -0.01% | 1,354 |
| Dec 16, 2019 | $25.58 | $27.26 | $25.58 | $26.80 | +3.97% | 23,161 |
| Dec 9, 2019 | $25.89 | $25.96 | $25.65 | $25.78 | +0.08% | 4,912 |
| Dec 2, 2019 | $26.09 | $26.73 | $25.71 | $25.76 | -2.53% | 14,418 |
| Nov 25, 2019 | $26.10 | $26.69 | $26.00 | $26.43 | +0.72% | 19,339 |
| Nov 18, 2019 | $26.73 | $26.73 | $26.00 | $26.24 | -1.58% | 13,915 |
| Nov 11, 2019 | $26.55 | $26.84 | $26.42 | $26.66 | +1.18% | 9,089 |
| Nov 4, 2019 | $26.75 | $26.75 | $26.05 | $26.35 | -1.94% | 17,948 |
| Oct 28, 2019 | $26.01 | $26.96 | $25.44 | $26.87 | +1.24% | 61,603 |
| Oct 21, 2019 | $25.59 | $27.35 | $25.50 | $26.54 | +3.89% | 20,115 |
| Oct 14, 2019 | $25.35 | $26.33 | $25.35 | $25.55 | +0.46% | 29,125 |
| Oct 7, 2019 | $25.60 | $25.68 | $25.19 | $25.43 | -0.59% | 10,751 |
| Sep 30, 2019 | $26.06 | $26.06 | $25.04 | $25.58 | -2.48% | 19,104 |
| Sep 23, 2019 | $25.74 | $26.50 | $25.60 | $26.23 | +0.27% | 21,436 |
| Sep 16, 2019 | $26.40 | $26.40 | $25.97 | $26.16 | -0.42% | 10,650 |
| Sep 9, 2019 | $27.04 | $27.37 | $25.66 | $26.27 | -3.17% | 19,050 |
| Sep 3, 2019 | $27.20 | $27.42 | $27.02 | $27.13 | -1.09% | 13,015 |
| Aug 26, 2019 | $27.09 | $27.43 | $25.18 | $27.43 | +0.22% | 37,671 |
| Aug 19, 2019 | $26.75 | $27.43 | $26.75 | $27.37 | +2.09% | 9,413 |
| Aug 12, 2019 | $26.26 | $26.81 | $26.15 | $26.81 | +2.81% | 14,572 |
| Aug 5, 2019 | $26.87 | $26.87 | $26.01 | $26.08 | -3.20% | 16,006 |
| Jul 29, 2019 | $26.23 | $27.50 | $26.23 | $26.94 | +2.82% | 53,358 |
| Jul 22, 2019 | $25.97 | $26.20 | $25.90 | $26.20 | +1.35% | 12,911 |
| Jul 15, 2019 | $25.79 | $25.97 | $25.46 | $25.85 | +0.98% | 46,341 |
| Jul 8, 2019 | $25.76 | $25.98 | $25.41 | $25.60 | -1.54% | 22,713 |
| Jul 1, 2019 | $25.75 | $26.00 | $25.40 | $26.00 | -0.73% | 8,891 |
| Jun 24, 2019 | $25.70 | $26.19 | $25.40 | $26.19 | +1.91% | 51,584 |
| Jun 17, 2019 | $25.48 | $25.70 | $25.45 | $25.70 | +0.98% | 14,881 |
| Jun 10, 2019 | $25.52 | $25.58 | $25.40 | $25.45 | -0.35% | 11,462 |
| Jun 3, 2019 | $25.45 | $25.58 | $25.33 | $25.54 | -0.12% | 11,903 |
| May 28, 2019 | $25.29 | $25.59 | $25.29 | $25.57 | +0.55% | 43,599 |
| May 20, 2019 | $25.41 | $25.58 | $25.25 | $25.43 | 0.00% | 38,007 |
| May 13, 2019 | $25.50 | $25.70 | $25.27 | $25.43 | -0.59% | 42,414 |
| May 6, 2019 | $25.52 | $25.64 | $25.34 | $25.58 | -0.23% | 11,419 |
| Apr 29, 2019 | $25.49 | $25.69 | $25.32 | $25.64 | +0.62% | 40,974 |
| Apr 22, 2019 | $25.09 | $25.50 | $25.02 | $25.48 | +0.87% | 40,200 |
| Apr 15, 2019 | $25.27 | $25.34 | $25.01 | $25.26 | -0.32% | 19,337 |
| Apr 8, 2019 | $25.21 | $25.34 | $25.16 | $25.34 | 0.00% | 21,322 |
| Apr 1, 2019 | $25.40 | $25.40 | $25.30 | $25.34 | -0.24% | 7,620 |
| Mar 25, 2019 | $25.11 | $25.40 | $25.00 | $25.40 | +1.15% | 51,121 |
| Mar 18, 2019 | $24.90 | $25.14 | $24.76 | $25.11 | +0.88% | 22,542 |
| Mar 11, 2019 | $25.12 | $25.25 | $24.81 | $24.89 | -0.82% | 45,050 |
| Mar 4, 2019 | $24.90 | $25.10 | $24.90 | $25.10 | +0.78% | 11,479 |
| Feb 25, 2019 | $24.89 | $25.00 | $24.75 | $24.90 | +0.24% | 55,106 |
| Feb 19, 2019 | $24.86 | $25.00 | $24.58 | $24.84 | -1.08% | 35,920 |
| Feb 11, 2019 | $25.00 | $25.25 | $24.77 | $25.11 | +0.44% | 39,934 |
| Feb 4, 2019 | $24.73 | $25.30 | $24.65 | $25.00 | +1.09% | 44,544 |
| Jan 28, 2019 | $24.07 | $25.40 | $24.07 | $24.73 | +2.87% | 58,573 |
| Jan 22, 2019 | $24.65 | $24.75 | $24.04 | $24.04 | -2.87% | 12,587 |
| Jan 14, 2019 | $24.20 | $24.75 | $23.98 | $24.75 | +3.34% | 15,002 |
| Jan 7, 2019 | $24.50 | $24.50 | $23.94 | $23.95 | -2.24% | 6,711 |
| Dec 31, 2018 | $23.85 | $24.50 | $23.85 | $24.50 | +2.73% | 5,596 |
| Dec 24, 2018 | $24.31 | $24.31 | $23.74 | $23.85 | -2.12% | 4,163 |
| Dec 17, 2018 | $24.50 | $24.75 | $24.05 | $24.36 | -0.76% | 15,331 |
| Dec 10, 2018 | $24.25 | $24.75 | $23.78 | $24.55 | +1.24% | 24,429 |
| Dec 3, 2018 | $24.31 | $24.45 | $24.25 | $24.25 | -0.51% | 4,729 |
| Nov 26, 2018 | $23.66 | $24.60 | $23.63 | $24.37 | +1.99% | 25,328 |
| Nov 19, 2018 | $23.92 | $24.14 | $23.85 | $23.90 | -0.28% | 22,094 |
| Nov 12, 2018 | $24.29 | $24.57 | $23.87 | $23.97 | -1.21% | 15,560 |
| Nov 5, 2018 | $24.56 | $24.62 | $24.24 | $24.26 | -1.38% | 14,387 |
| Oct 29, 2018 | $24.59 | $24.70 | $24.34 | $24.60 | +0.41% | 24,126 |
| Oct 22, 2018 | $24.52 | $24.60 | $24.14 | $24.50 | -0.00% | 63,218 |
| Oct 15, 2018 | $24.64 | $24.66 | $23.79 | $24.50 | -0.57% | 29,639 |
| Oct 8, 2018 | $24.21 | $24.70 | $24.21 | $24.64 | -0.07% | 13,574 |
| Oct 1, 2018 | $24.69 | $24.86 | $24.21 | $24.66 | +0.23% | 27,111 |
| Sep 24, 2018 | $24.62 | $24.69 | $24.06 | $24.60 | -0.36% | 22,358 |
| Sep 17, 2018 | $24.73 | $24.80 | $24.60 | $24.69 | -0.10% | 16,474 |
| Sep 10, 2018 | $24.63 | $25.00 | $24.47 | $24.72 | -0.34% | 38,923 |
| Sep 4, 2018 | $24.63 | $24.90 | $24.22 | $24.80 | +0.83% | 30,317 |
| Aug 27, 2018 | $24.19 | $24.63 | $24.10 | $24.60 | +1.43% | 49,034 |
| Aug 20, 2018 | $24.11 | $24.50 | $24.01 | $24.25 | +0.58% | 23,105 |
| Aug 13, 2018 | $24.25 | $24.50 | $24.11 | $24.11 | -0.37% | 15,650 |
| Aug 6, 2018 | $24.00 | $24.45 | $24.00 | $24.20 | -0.21% | 4,813 |
| Jul 30, 2018 | $23.79 | $24.49 | $23.76 | $24.25 | +2.75% | 28,547 |
| Jul 23, 2018 | $23.84 | $23.90 | $23.48 | $23.60 | -0.97% | 21,355 |
| Jul 16, 2018 | $23.98 | $24.16 | $23.79 | $23.83 | -0.70% | 23,277 |
| Jul 9, 2018 | $23.75 | $24.20 | $23.65 | $24.00 | +1.69% | 33,990 |
| Jul 2, 2018 | $23.50 | $23.75 | $23.31 | $23.60 | +0.43% | 18,892 |
| Jun 25, 2018 | $23.01 | $23.50 | $23.01 | $23.50 | +1.18% | 7,473 |
| Jun 18, 2018 | $22.85 | $23.25 | $22.85 | $23.23 | +0.54% | 3,585 |
| Jun 11, 2018 | $23.02 | $23.27 | $22.00 | $23.10 | -0.77% | 17,117 |
| Jun 4, 2018 | $23.48 | $23.55 | $21.77 | $23.28 | -0.94% | 17,944 |
| May 29, 2018 | $23.30 | $23.95 | $23.02 | $23.50 | +0.86% | 36,359 |
| May 21, 2018 | $23.03 | $23.49 | $23.00 | $23.30 | -0.84% | 24,590 |
| May 14, 2018 | $23.23 | $23.50 | $23.00 | $23.50 | +1.42% | 13,388 |
| May 7, 2018 | $22.80 | $23.41 | $22.62 | $23.17 | +2.34% | 12,344 |
| Apr 30, 2018 | $22.66 | $23.00 | $22.12 | $22.64 | -0.45% | 29,017 |
| Apr 23, 2018 | $22.48 | $22.84 | $22.48 | $22.74 | +1.47% | 12,300 |
| Apr 16, 2018 | $22.55 | $22.82 | $22.41 | $22.41 | -0.62% | 11,190 |
| Apr 9, 2018 | $22.71 | $22.74 | $22.25 | $22.55 | +0.31% | 6,025 |
| Apr 2, 2018 | $22.45 | $22.55 | $22.43 | $22.48 | -0.13% | 8,495 |
| Mar 26, 2018 | $22.55 | $22.55 | $22.40 | $22.51 | +0.18% | 16,634 |
| Mar 19, 2018 | $22.55 | $22.55 | $22.30 | $22.47 | -0.35% | 16,083 |
| Mar 12, 2018 | $22.48 | $22.55 | $22.07 | $22.55 | +0.27% | 8,403 |
| Mar 5, 2018 | $22.31 | $22.50 | $22.10 | $22.49 | +0.63% | 15,149 |
| Feb 26, 2018 | $22.42 | $22.55 | $22.00 | $22.35 | -0.22% | 48,010 |
| Feb 20, 2018 | $22.30 | $22.48 | $22.05 | $22.40 | +1.82% | 22,002 |
| Feb 12, 2018 | $22.00 | $22.23 | $21.83 | $22.00 | -0.90% | 5,733 |
| Feb 5, 2018 | $22.18 | $22.40 | $22.03 | $22.20 | -0.69% | 23,415 |
| Jan 29, 2018 | $22.29 | $22.50 | $22.00 | $22.35 | +0.83% | 20,309 |
| Jan 22, 2018 | $21.82 | $22.43 | $21.82 | $22.17 | +0.34% | 39,437 |
| Jan 16, 2018 | $22.24 | $22.35 | $21.90 | $22.10 | -1.03% | 33,461 |
| Jan 8, 2018 | $22.74 | $22.74 | $22.33 | $22.33 | -1.22% | 15,564 |
| Jan 2, 2018 | $22.60 | $22.60 | $22.37 | $22.60 | 0.00% | 18,308 |
| Dec 26, 2017 | $22.56 | $22.60 | $22.38 | $22.60 | +0.18% | 3,170 |
| Dec 18, 2017 | $22.50 | $22.75 | $22.37 | $22.56 | -0.40% | 32,822 |
| Dec 11, 2017 | $22.75 | $22.75 | $22.38 | $22.65 | +0.22% | 13,642 |
| Dec 4, 2017 | $22.51 | $22.75 | $22.50 | $22.60 | -0.66% | 22,113 |
| Nov 27, 2017 | $22.46 | $22.75 | $22.40 | $22.75 | +1.31% | 55,575 |
| Nov 20, 2017 | $22.41 | $22.75 | $22.15 | $22.46 | +0.66% | 10,373 |
| Nov 13, 2017 | $22.60 | $22.85 | $22.04 | $22.31 | -1.73% | 31,393 |
| Nov 6, 2017 | $22.65 | $23.05 | $22.08 | $22.70 | +0.22% | 10,269 |
| Oct 30, 2017 | $21.68 | $23.00 | $21.52 | $22.65 | +3.42% | 34,629 |
| Oct 23, 2017 | $21.50 | $22.00 | $21.48 | $21.90 | +2.10% | 56,008 |
| Oct 16, 2017 | $21.95 | $21.95 | $21.30 | $21.45 | -0.23% | 33,412 |
| Oct 9, 2017 | $22.15 | $22.28 | $17.66 | $21.50 | -2.71% | 121,922 |
| Oct 2, 2017 | $22.49 | $22.49 | $21.56 | $22.10 | -0.76% | 62,550 |
| Sep 25, 2017 | $22.79 | $22.82 | $22.06 | $22.27 | -2.75% | 69,140 |
| Sep 18, 2017 | $23.00 | $23.00 | $22.78 | $22.90 | -0.26% | 9,275 |
| Sep 11, 2017 | $22.97 | $23.08 | $22.88 | $22.96 | -0.61% | 17,755 |
| Sep 5, 2017 | $23.21 | $23.21 | $22.95 | $23.10 | -0.56% | 14,014 |
| Aug 28, 2017 | $23.13 | $23.26 | $22.78 | $23.23 | +0.17% | 28,325 |
| Aug 21, 2017 | $23.00 | $23.49 | $22.89 | $23.19 | +1.31% | 20,660 |
| Aug 14, 2017 | $22.81 | $23.13 | $22.76 | $22.89 | -4.97% | 5,143 |
| Aug 7, 2017 | $22.72 | $24.09 | $22.71 | $24.09 | +5.59% | 23,319 |
| Jul 31, 2017 | $22.75 | $22.89 | $22.69 | $22.81 | +0.48% | 8,305 |
| Jul 24, 2017 | $22.66 | $22.90 | $22.52 | $22.70 | +0.22% | 10,549 |
| Jul 17, 2017 | $23.31 | $23.31 | $22.55 | $22.65 | -2.58% | 31,441 |
| Jul 10, 2017 | $22.91 | $24.20 | $22.75 | $23.25 | +1.28% | 48,298 |
| Jul 3, 2017 | $22.40 | $23.00 | $22.33 | $22.96 | +2.49% | 59,328 |
| Jun 26, 2017 | $22.50 | $22.70 | $22.29 | $22.40 | -0.90% | 13,740 |
| Jun 19, 2017 | $22.50 | $22.70 | $22.26 | $22.60 | +1.41% | 28,715 |
| Jun 12, 2017 | $22.41 | $22.62 | $22.22 | $22.29 | -1.60% | 11,232 |
| Jun 5, 2017 | $22.72 | $22.85 | $22.42 | $22.65 | +0.61% | 25,801 |
| May 30, 2017 | $22.04 | $22.90 | $21.94 | $22.51 | +2.02% | 24,225 |
| May 22, 2017 | $21.82 | $22.12 | $21.82 | $22.07 | +1.12% | 17,291 |
| May 15, 2017 | $22.31 | $22.60 | $21.75 | $21.82 | -1.98% | 25,587 |
| May 8, 2017 | $22.70 | $22.70 | $21.99 | $22.26 | -0.98% | 27,281 |
| May 1, 2017 | $22.85 | $22.85 | $22.31 | $22.48 | -1.10% | 27,780 |
| Apr 24, 2017 | $22.38 | $22.88 | $22.35 | $22.73 | +1.11% | 18,948 |
| Apr 17, 2017 | $22.50 | $22.60 | $22.41 | $22.48 | -0.53% | 18,079 |
| Apr 10, 2017 | $22.70 | $22.70 | $22.29 | $22.60 | +0.18% | 11,904 |
| Apr 3, 2017 | $22.60 | $22.90 | $22.56 | $22.56 | -0.18% | 15,581 |
| Mar 27, 2017 | $22.41 | $22.95 | $22.41 | $22.60 | +0.63% | 28,413 |
| Mar 20, 2017 | $22.60 | $22.99 | $22.40 | $22.46 | -0.19% | 32,698 |
| Mar 13, 2017 | $22.32 | $22.71 | $22.04 | $22.50 | +0.27% | 41,882 |
| Mar 6, 2017 | $22.85 | $22.85 | $22.43 | $22.44 | -0.49% | 23,708 |
| Feb 27, 2017 | $22.49 | $22.99 | $22.25 | $22.55 | +0.29% | 36,666 |
| Feb 21, 2017 | $22.40 | $23.00 | $22.11 | $22.49 | +0.94% | 42,698 |
| Feb 13, 2017 | $21.60 | $22.39 | $21.49 | $22.28 | +3.12% | 47,628 |
| Feb 6, 2017 | $21.16 | $21.60 | $21.00 | $21.60 | +1.41% | 86,454 |
| Jan 30, 2017 | $21.36 | $22.19 | $21.05 | $21.30 | -0.65% | 69,933 |
| Jan 23, 2017 | $21.49 | $22.02 | $21.25 | $21.44 | +0.65% | 156,886 |
| Jan 17, 2017 | $21.59 | $21.78 | $21.00 | $21.30 | -1.34% | 62,074 |
| Jan 9, 2017 | $22.35 | $22.45 | $21.59 | $21.59 | -3.05% | 25,895 |
| Jan 3, 2017 | $22.35 | $22.45 | $22.13 | $22.27 | -0.76% | 6,292 |
| Dec 27, 2016 | $21.82 | $22.44 | $21.79 | $22.44 | +2.81% | 4,763 |
| Dec 19, 2016 | $21.68 | $22.50 | $21.68 | $21.83 | +0.63% | 13,729 |
| Dec 12, 2016 | $21.53 | $22.23 | $21.22 | $21.69 | +0.64% | 25,690 |
| Dec 5, 2016 | $21.90 | $22.50 | $21.40 | $21.55 | -0.68% | 46,140 |
| Nov 28, 2016 | $22.01 | $22.78 | $21.10 | $21.70 | -1.50% | 34,815 |
| Nov 21, 2016 | $21.80 | $22.03 | $20.99 | $22.03 | +1.47% | 33,683 |
| Nov 14, 2016 | $22.91 | $22.91 | $21.49 | $21.71 | – | 47,929 |
Seasonality
BPOPM 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 | -0.2% | 0.5% | 0.8% | 1.5% | 0.3% | 1.8% | 0.4% | 1.7% | -0.1% | 0.2% | 0.4% | 0.3% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 2.2% | 0.4% | -2.1% | 2.9% | 0.0% | -0.5% | 0.9% | 2.1% | -0.3% | -0.2% | ||
| 2025 | -1.3% | 1.1% | 2.4% | 0.2% | -4.1% | 1.0% | 1.3% | 0.9% | 1.3% | 0.6% | -0.3% | 0.7% |
| 2024 | 1.1% | 0.8% | 0.6% | -0.0% | 1.0% | -0.1% | 1.1% | 0.1% | 1.5% | 2.5% | 0.1% | -0.6% |
| 2023 | 0.8% | -1.8% | 5.6% | -0.2% | -0.6% | 1.2% | -1.7% | 3.1% | -1.8% | -0.2% | 2.6% | -1.0% |
| 2022 | -2.0% | 0.5% | 0.9% | 3.4% | -2.2% | 5.5% | 0.9% | -3.5% | 0.5% | -0.8% | -1.7% | 1.2% |
| 2021 | 1.5% | 0.5% | 2.0% | 0.1% | 1.6% | 7.3% | -6.2% | 1.7% | 4.5% | -4.3% | -1.1% | 2.7% |
| 2020 | -4.5% | -1.9% | -5.5% | 6.1% | 2.7% | -0.8% | 0.5% | 3.8% | 1.4% | -1.2% | 1.6% | -2.3% |
| 2019 | 5.5% | -1.1% | 2.2% | 1.7% | 0.0% | 2.9% | 2.6% | 3.1% | -6.2% | 5.5% | -1.2% | 2.5% |
| 2018 | -0.3% | -0.2% | 1.8% | -0.1% | 5.6% | 0.6% | 1.6% | 4.1% | 0.5% | 0.4% | -0.2% | -0.2% |
| 2017 | -4.5% | 6.9% | 0.4% | 1.1% | -1.4% | 1.1% | 2.5% | 1.5% | -2.8% | -0.2% | 3.5% | -0.1% |