Popular, Inc. (BPOPO) stock
BPOPOOTCState Commercial BanksFiscal year ends December 31Also trades as BPOP, BPOPM
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 16/305% above fair value
$25.20+0.00 (0.00%)
Close on Oct 19, 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 19, 2026
$25.20
0.00% on the day
52-week range
$24.88 – $25.70
-1.9% from the high
Change over 52 weeks
+0.6%
From $25.05 on Oct 17, 2025
Average volume
379
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 0 |
| Oct 12, 2026 | $25.16 | $25.30 | $25.16 | $25.20 | +0.16% | 1,523 |
| Oct 5, 2026 | $25.20 | $25.27 | $25.16 | $25.16 | +0.24% | 3,206 |
| Sep 28, 2026 | $25.06 | $25.12 | $25.05 | $25.10 | 0.00% | 2,123 |
| Sep 21, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 0 |
| Sep 14, 2026 | $25.15 | $25.15 | $25.05 | $25.10 | -0.20% | 814 |
| Sep 8, 2026 | $25.31 | $25.34 | $25.15 | $25.15 | -0.55% | 2,679 |
| Aug 31, 2026 | $25.18 | $25.29 | $25.18 | $25.29 | +0.44% | 650 |
| Aug 24, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 0 |
| Aug 17, 2026 | $25.29 | $25.29 | $25.17 | $25.18 | -0.45% | 5,463 |
| Aug 10, 2026 | $25.14 | $25.30 | $25.14 | $25.29 | +0.26% | 2,381 |
| Aug 3, 2026 | $25.29 | $25.30 | $25.23 | $25.23 | -0.24% | 3,170 |
| Jul 27, 2026 | $25.40 | $25.41 | $25.25 | $25.29 | -0.43% | 4,274 |
| Jul 20, 2026 | $25.32 | $25.40 | $25.23 | $25.40 | +0.32% | 701 |
| Jul 13, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | 0 |
| Jul 6, 2026 | $25.40 | $25.40 | $25.29 | $25.32 | +0.08% | 921 |
| Jun 29, 2026 | $25.17 | $25.39 | $25.17 | $25.30 | +0.52% | 366 |
| Jun 22, 2026 | $25.10 | $25.17 | $25.10 | $25.17 | -1.52% | 5,860 |
| Jun 15, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | 0.00% | 0 |
| Jun 8, 2026 | $25.10 | $25.56 | $25.10 | $25.56 | +1.83% | 12,060 |
| Jun 1, 2026 | $25.31 | $25.31 | $25.10 | $25.10 | -0.59% | 2,189 |
| May 26, 2026 | $25.25 | $25.25 | $25.22 | $25.25 | -0.51% | 301 |
| May 18, 2026 | $25.37 | $25.38 | $25.37 | $25.38 | +0.04% | 7,660 |
| May 11, 2026 | $25.35 | $25.37 | $25.35 | $25.37 | +0.08% | 304 |
| May 4, 2026 | $25.25 | $25.35 | $25.25 | $25.35 | +0.40% | 600 |
| Apr 27, 2026 | $25.26 | $25.26 | $25.10 | $25.25 | -0.98% | 1,361 |
| Apr 20, 2026 | $25.35 | $25.50 | $25.23 | $25.50 | +0.59% | 2,480 |
| Apr 13, 2026 | $25.15 | $25.35 | $25.02 | $25.35 | +1.00% | 5,639 |
| Apr 6, 2026 | $25.10 | $25.10 | $25.00 | $25.10 | -1.57% | 1,370 |
| Mar 30, 2026 | $25.21 | $25.50 | $25.21 | $25.50 | +1.59% | 670 |
| Mar 23, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 1,055 |
| Mar 16, 2026 | $25.10 | $25.50 | $25.10 | $25.10 | 0.00% | 1,305 |
| Mar 9, 2026 | $25.10 | $25.10 | $25.07 | $25.10 | -0.99% | 4,495 |
| Mar 2, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | 0.00% | 3,049 |
| Feb 23, 2026 | $25.35 | $25.38 | $25.35 | $25.35 | 0.00% | 4,870 |
| Feb 17, 2026 | $25.00 | $25.70 | $25.00 | $25.35 | +1.40% | 2,500 |
| Feb 9, 2026 | $25.00 | $25.10 | $25.00 | $25.00 | 0.00% | 1,642 |
| Feb 2, 2026 | $25.00 | $25.00 | $24.89 | $25.00 | 0.00% | 2,102 |
| Jan 26, 2026 | $25.00 | $25.00 | $24.99 | $25.00 | 0.00% | 687 |
| Jan 20, 2026 | $24.94 | $25.00 | $24.88 | $25.00 | 0.00% | 4,953 |
| Jan 12, 2026 | $24.90 | $25.08 | $24.90 | $25.00 | +0.40% | 702 |
| Jan 5, 2026 | $25.02 | $25.05 | $24.88 | $24.90 | -0.82% | 3,005 |
| Dec 29, 2025 | $25.00 | $25.11 | $25.00 | $25.11 | +0.73% | 4,115 |
| Dec 22, 2025 | $25.05 | $25.08 | $24.92 | $24.92 | -0.51% | 2,403 |
| Dec 15, 2025 | $25.05 | $25.05 | $25.05 | $25.05 | 0.00% | 0 |
| Dec 8, 2025 | $25.15 | $25.15 | $24.98 | $25.05 | +0.12% | 2,100 |
| Dec 1, 2025 | $25.14 | $25.25 | $25.00 | $25.02 | -0.48% | 1,816 |
| Nov 24, 2025 | $25.04 | $25.14 | $25.04 | $25.14 | -0.03% | 300 |
| Nov 17, 2025 | $25.05 | $25.49 | $24.92 | $25.15 | +0.39% | 2,309 |
| Nov 10, 2025 | $25.00 | $25.05 | $25.00 | $25.05 | +0.20% | 169 |
| Nov 3, 2025 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Oct 27, 2025 | $25.02 | $25.02 | $24.94 | $25.00 | 0.00% | 7,972 |
| Oct 20, 2025 | $25.09 | $25.09 | $24.90 | $25.00 | -0.20% | 10,078 |
| Oct 13, 2025 | $25.05 | $25.10 | $25.01 | $25.05 | 0.00% | 4,352 |
| Oct 6, 2025 | $25.00 | $25.05 | $25.00 | $25.05 | +0.20% | 400 |
| Sep 29, 2025 | $24.85 | $25.00 | $24.85 | $25.00 | +0.60% | 4,201 |
| Sep 22, 2025 | $24.75 | $24.87 | $24.75 | $24.85 | +0.40% | 1,190 |
| Sep 15, 2025 | $25.00 | $25.11 | $24.75 | $24.75 | -1.00% | 6,654 |
| Sep 8, 2025 | $25.20 | $25.20 | $24.91 | $25.00 | +0.32% | 5,328 |
| Sep 2, 2025 | $25.00 | $25.00 | $24.90 | $24.92 | +0.04% | 2,473 |
| Aug 25, 2025 | $24.98 | $24.98 | $24.91 | $24.91 | +0.65% | 1,456 |
| Aug 18, 2025 | $25.00 | $25.00 | $24.75 | $24.75 | -1.00% | 1,650 |
| Aug 11, 2025 | $25.20 | $25.20 | $24.70 | $25.00 | +0.48% | 1,200 |
| Aug 4, 2025 | $24.85 | $24.88 | $24.80 | $24.88 | +0.12% | 304 |
| Jul 28, 2025 | $25.01 | $25.01 | $24.73 | $24.85 | -2.43% | 10,363 |
| Jul 21, 2025 | $25.01 | $25.47 | $25.01 | $25.47 | +1.84% | 315 |
| Jul 14, 2025 | $24.82 | $25.01 | $24.81 | $25.01 | +0.81% | 5,250 |
| Jul 7, 2025 | $24.80 | $25.10 | $24.66 | $24.81 | +0.65% | 11,889 |
| Jun 30, 2025 | $24.50 | $24.65 | $24.25 | $24.65 | +0.61% | 4,046 |
| Jun 23, 2025 | $24.50 | $24.50 | $24.16 | $24.50 | -1.61% | 1,470 |
| Jun 16, 2025 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | 0 |
| Jun 9, 2025 | $25.00 | $25.00 | $24.50 | $24.90 | -0.40% | 400 |
| Jun 2, 2025 | $24.27 | $25.00 | $24.25 | $25.00 | +3.01% | 924 |
| May 27, 2025 | $24.50 | $25.00 | $24.26 | $24.27 | -0.94% | 2,947 |
| May 19, 2025 | $24.70 | $24.70 | $24.21 | $24.50 | -2.00% | 1,000 |
| May 12, 2025 | $24.25 | $25.00 | $24.25 | $25.00 | -0.40% | 2,202 |
| May 5, 2025 | $25.00 | $25.10 | $24.25 | $25.10 | +0.40% | 3,603 |
| Apr 28, 2025 | $24.83 | $25.00 | $24.83 | $25.00 | +1.01% | 1,445 |
| Apr 21, 2025 | $24.90 | $24.90 | $24.75 | $24.75 | -0.60% | 750 |
| Apr 14, 2025 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | 0 |
| Apr 7, 2025 | $24.68 | $25.09 | $24.68 | $24.90 | +3.11% | 1,398 |
| Mar 31, 2025 | $24.15 | $24.15 | $24.15 | $24.15 | 0.00% | 0 |
| Mar 24, 2025 | $24.27 | $25.00 | $24.15 | $24.15 | -0.49% | 5,413 |
| Mar 17, 2025 | $24.26 | $24.27 | $24.26 | $24.27 | 0.00% | 540 |
| Mar 10, 2025 | $24.40 | $25.00 | $24.25 | $24.27 | -0.53% | 2,704 |
| Mar 3, 2025 | $24.90 | $24.90 | $24.21 | $24.40 | -2.01% | 3,142 |
| Feb 24, 2025 | $24.95 | $24.95 | $24.60 | $24.90 | -0.20% | 2,030 |
| Feb 18, 2025 | $24.88 | $25.75 | $24.22 | $24.95 | +1.55% | 3,296 |
| Feb 10, 2025 | $24.57 | $24.57 | $24.57 | $24.57 | 0.00% | 0 |
| Feb 3, 2025 | $24.57 | $25.00 | $24.57 | $24.57 | 0.00% | 2,735 |
| Jan 27, 2025 | $24.55 | $24.57 | $24.50 | $24.57 | +0.08% | 300 |
| Jan 21, 2025 | $24.55 | $24.55 | $24.55 | $24.55 | +1.32% | 200 |
| Jan 13, 2025 | $24.60 | $24.60 | $24.23 | $24.23 | -1.50% | 2,328 |
| Jan 6, 2025 | $24.20 | $24.60 | $24.20 | $24.60 | +0.04% | 1,682 |
| Dec 30, 2024 | $24.60 | $24.60 | $24.59 | $24.59 | -0.04% | 513 |
| Dec 23, 2024 | $24.06 | $24.60 | $24.06 | $24.60 | +2.24% | 1,650 |
| Dec 16, 2024 | $24.02 | $24.55 | $24.02 | $24.06 | +0.17% | 2,788 |
| Dec 9, 2024 | $24.20 | $24.60 | $24.02 | $24.02 | -0.74% | 6,175 |
| Dec 2, 2024 | $24.40 | $24.40 | $24.20 | $24.20 | -0.25% | 7,496 |
| Nov 25, 2024 | $24.26 | $24.26 | $24.26 | $24.26 | 0.00% | 0 |
| Nov 18, 2024 | $24.20 | $24.80 | $24.20 | $24.26 | +0.25% | 2,358 |
| Nov 11, 2024 | $24.10 | $24.33 | $23.95 | $24.20 | +0.41% | 3,875 |
| Nov 4, 2024 | $24.50 | $24.80 | $24.10 | $24.10 | +2.51% | 3,900 |
| Oct 28, 2024 | $23.51 | $23.51 | $23.51 | $23.51 | 0.00% | 0 |
| Oct 21, 2024 | $24.77 | $24.77 | $23.51 | $23.51 | -5.96% | 6,200 |
| Oct 14, 2024 | $25.00 | $25.00 | $25.00 | $25.00 | +0.20% | 1,700 |
| Oct 7, 2024 | $24.30 | $25.00 | $24.30 | $24.95 | +2.67% | 2,000 |
| Sep 30, 2024 | $24.90 | $24.90 | $24.30 | $24.30 | -2.02% | 3,400 |
| Sep 23, 2024 | $24.85 | $24.85 | $24.80 | $24.80 | +0.20% | 600 |
| Sep 16, 2024 | $24.99 | $25.00 | $24.75 | $24.75 | -0.96% | 2,800 |
| Sep 9, 2024 | $24.50 | $24.99 | $24.50 | $24.99 | +2.97% | 1,600 |
| Sep 3, 2024 | $24.28 | $24.28 | $24.27 | $24.27 | -0.04% | 200 |
| Aug 26, 2024 | $24.30 | $24.30 | $24.10 | $24.28 | -0.49% | 1,400 |
| Aug 19, 2024 | $24.43 | $24.50 | $24.40 | $24.40 | -0.12% | 3,800 |
| Aug 12, 2024 | $24.19 | $24.43 | $24.05 | $24.43 | -0.24% | 1,400 |
| Aug 5, 2024 | $24.11 | $24.49 | $24.05 | $24.49 | +2.04% | 2,300 |
| Jul 29, 2024 | $24.25 | $24.40 | $23.87 | $24.00 | -1.60% | 2,100 |
| Jul 22, 2024 | $24.50 | $24.50 | $24.39 | $24.39 | -0.45% | 1,200 |
| Jul 15, 2024 | $24.30 | $24.50 | $24.30 | $24.50 | +0.82% | 1,800 |
| Jul 8, 2024 | $24.18 | $24.38 | $24.18 | $24.30 | +1.89% | 1,400 |
| Jul 1, 2024 | $24.25 | $24.25 | $23.85 | $23.85 | -3.64% | 800 |
| Jun 24, 2024 | $24.10 | $24.75 | $24.10 | $24.75 | +3.56% | 4,900 |
| Jun 17, 2024 | $23.96 | $23.96 | $23.62 | $23.90 | -0.42% | 5,300 |
| Jun 10, 2024 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 600 |
| Jun 3, 2024 | $24.00 | $24.00 | $23.87 | $24.00 | 0.00% | 6,600 |
| May 28, 2024 | $24.40 | $24.40 | $24.00 | $24.00 | -1.03% | 2,700 |
| May 20, 2024 | $24.05 | $24.25 | $24.05 | $24.25 | +0.41% | 400 |
| May 13, 2024 | $24.40 | $24.40 | $24.05 | $24.15 | -1.02% | 6,200 |
| May 6, 2024 | $24.12 | $24.40 | $24.12 | $24.40 | +1.16% | 200 |
| Apr 29, 2024 | $24.00 | $24.12 | $24.00 | $24.12 | +0.50% | 700 |
| Apr 22, 2024 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 100 |
| Apr 15, 2024 | $24.01 | $24.01 | $24.00 | $24.00 | -0.04% | 1,000 |
| Apr 8, 2024 | $24.40 | $24.40 | $24.00 | $24.01 | -1.60% | 700 |
| Apr 1, 2024 | $24.16 | $24.40 | $24.16 | $24.40 | +0.99% | 400 |
| Mar 25, 2024 | $24.16 | $24.16 | $24.16 | $24.16 | -0.41% | 100 |
| Mar 18, 2024 | $24.26 | $24.26 | $24.26 | $24.26 | 0.00% | 0 |
| Mar 11, 2024 | $24.41 | $24.41 | $23.40 | $24.26 | -0.57% | 20,700 |
| Mar 4, 2024 | $24.30 | $24.40 | $24.30 | $24.40 | 0.00% | 1,800 |
| Feb 26, 2024 | $24.30 | $24.40 | $24.30 | $24.40 | +0.29% | 600 |
| Feb 20, 2024 | $24.30 | $24.33 | $24.30 | $24.33 | +0.12% | 100 |
| Feb 12, 2024 | $24.40 | $24.40 | $24.25 | $24.30 | -0.41% | 2,000 |
| Feb 5, 2024 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 3,200 |
| Jan 29, 2024 | $24.33 | $24.42 | $24.33 | $24.40 | -0.41% | 5,400 |
| Jan 22, 2024 | $24.26 | $24.60 | $24.25 | $24.50 | +0.99% | 4,000 |
| Jan 16, 2024 | $24.26 | $24.26 | $24.26 | $24.26 | -0.37% | 100 |
| Jan 8, 2024 | $24.69 | $24.69 | $24.10 | $24.35 | -1.38% | 5,600 |
| Jan 2, 2024 | $24.25 | $24.69 | $24.25 | $24.69 | +1.81% | 100 |
| Dec 26, 2023 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 1,000 |
| Dec 18, 2023 | $24.00 | $24.25 | $23.76 | $24.25 | +0.04% | 4,800 |
| Dec 11, 2023 | $23.90 | $24.24 | $23.90 | $24.24 | +1.42% | 2,000 |
| Dec 4, 2023 | $23.90 | $24.00 | $23.90 | $23.90 | 0.00% | 3,700 |
| Nov 27, 2023 | $23.90 | $23.90 | $23.90 | $23.90 | 0.00% | 0 |
| Nov 20, 2023 | $23.90 | $23.90 | $23.90 | $23.90 | 0.00% | 0 |
| Nov 13, 2023 | $23.90 | $23.90 | $23.90 | $23.90 | 0.00% | 0 |
| Nov 6, 2023 | $23.50 | $24.10 | $23.50 | $23.90 | +3.91% | 6,500 |
| Oct 30, 2023 | $23.25 | $23.50 | $23.00 | $23.00 | -1.08% | 1,000 |
| Oct 23, 2023 | $23.25 | $23.25 | $23.25 | $23.25 | 0.00% | 0 |
| Oct 16, 2023 | $23.00 | $23.25 | $23.00 | $23.25 | +1.09% | 300 |
| Oct 9, 2023 | $24.00 | $24.00 | $22.86 | $23.00 | -4.17% | 1,500 |
| Oct 2, 2023 | $24.00 | $24.45 | $24.00 | $24.00 | 0.00% | 4,400 |
| Sep 25, 2023 | $24.10 | $24.50 | $24.00 | $24.00 | -2.83% | 1,000 |
| Sep 18, 2023 | $24.52 | $24.70 | $24.50 | $24.70 | 0.00% | 1,900 |
| Sep 11, 2023 | $23.50 | $24.70 | $23.50 | $24.70 | +5.11% | 2,100 |
| Sep 5, 2023 | $24.20 | $24.20 | $22.96 | $23.50 | -2.08% | 4,000 |
| Aug 28, 2023 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 100 |
| Aug 21, 2023 | $24.62 | $24.62 | $24.00 | $24.00 | -2.52% | 2,100 |
| Aug 14, 2023 | $24.72 | $24.72 | $24.62 | $24.62 | -0.53% | 400 |
| Aug 7, 2023 | $24.75 | $24.75 | $24.75 | $24.75 | 0.00% | 0 |
| Jul 31, 2023 | $24.75 | $24.75 | $24.75 | $24.75 | +3.13% | 4,500 |
| Jul 24, 2023 | $24.20 | $24.20 | $24.00 | $24.00 | -0.83% | 2,800 |
| Jul 17, 2023 | $24.99 | $24.99 | $23.61 | $24.20 | -2.62% | 1,300 |
| Jul 10, 2023 | $24.99 | $24.99 | $24.85 | $24.85 | -0.56% | 100 |
| Jul 3, 2023 | $23.50 | $25.00 | $23.05 | $24.99 | +6.34% | 2,500 |
| Jun 26, 2023 | $23.50 | $23.50 | $23.50 | $23.50 | 0.00% | 0 |
| Jun 20, 2023 | $23.25 | $23.50 | $23.25 | $23.50 | +2.17% | 1,100 |
| Jun 12, 2023 | $23.00 | $23.00 | $22.35 | $23.00 | -2.13% | 1,300 |
| Jun 5, 2023 | $23.50 | $23.50 | $23.50 | $23.50 | 0.00% | 2,000 |
| May 30, 2023 | $23.00 | $23.50 | $23.00 | $23.50 | +2.17% | 1,100 |
| May 22, 2023 | $23.25 | $23.50 | $23.00 | $23.00 | -1.08% | 1,000 |
| May 15, 2023 | $22.50 | $23.25 | $22.50 | $23.25 | +3.33% | 400 |
| May 8, 2023 | $21.79 | $22.50 | $21.79 | $22.50 | +3.26% | 600 |
| May 1, 2023 | $22.05 | $23.70 | $21.75 | $21.79 | -8.06% | 4,300 |
| Apr 24, 2023 | $23.70 | $23.70 | $23.70 | $23.70 | 0.00% | 100 |
| Apr 17, 2023 | $23.80 | $23.80 | $23.70 | $23.70 | -1.25% | 200 |
| Apr 10, 2023 | $21.50 | $24.00 | $21.50 | $24.00 | +11.63% | 2,500 |
| Apr 3, 2023 | $22.50 | $22.55 | $20.50 | $21.50 | -4.44% | 2,600 |
| Mar 27, 2023 | $22.29 | $22.50 | $21.00 | $22.50 | +2.55% | 2,700 |
| Mar 20, 2023 | $23.30 | $23.30 | $20.00 | $21.94 | -8.20% | 7,800 |
| Mar 13, 2023 | $24.00 | $24.20 | $20.00 | $23.90 | -2.45% | 10,000 |
| Mar 6, 2023 | $25.00 | $25.00 | $22.75 | $24.50 | -0.81% | 10,000 |
| Feb 27, 2023 | $24.75 | $24.93 | $24.65 | $24.70 | -0.20% | 13,100 |
| Feb 21, 2023 | $25.00 | $25.00 | $24.75 | $24.75 | -1.98% | 7,800 |
| Feb 13, 2023 | $25.00 | $25.25 | $25.00 | $25.25 | +1.00% | 400 |
| Feb 6, 2023 | $24.80 | $25.01 | $24.80 | $25.00 | +0.81% | 1,300 |
| Jan 30, 2023 | $24.80 | $25.00 | $24.78 | $24.80 | 0.00% | 1,400 |
| Jan 23, 2023 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 0 |
| Jan 17, 2023 | $25.00 | $25.01 | $24.60 | $24.80 | -0.80% | 4,000 |
| Jan 9, 2023 | $25.00 | $25.05 | $24.99 | $25.00 | -0.04% | 1,700 |
| Jan 3, 2023 | $24.90 | $25.01 | $24.90 | $25.01 | +2.04% | 400 |
| Dec 27, 2022 | $25.00 | $25.00 | $24.51 | $24.51 | +0.04% | 1,000 |
| Dec 19, 2022 | $25.00 | $25.56 | $22.58 | $24.50 | -2.00% | 7,500 |
| Dec 12, 2022 | $25.00 | $25.36 | $25.00 | $25.00 | 0.00% | 2,000 |
| Dec 5, 2022 | $24.90 | $25.00 | $24.90 | $25.00 | 0.00% | 3,500 |
| Nov 28, 2022 | $25.05 | $25.05 | $25.00 | $25.00 | -0.20% | 2,200 |
| Nov 21, 2022 | $25.00 | $25.05 | $25.00 | $25.05 | +0.20% | 1,500 |
| Nov 14, 2022 | $25.00 | $25.25 | $25.00 | $25.00 | 0.00% | 4,200 |
| Nov 7, 2022 | $25.00 | $25.00 | $25.00 | $25.00 | +0.36% | 700 |
| Oct 31, 2022 | $24.90 | $25.25 | $24.90 | $24.91 | +0.04% | 3,200 |
| Oct 24, 2022 | $25.00 | $25.00 | $24.90 | $24.90 | -0.40% | 2,500 |
| Oct 17, 2022 | $24.90 | $25.00 | $24.90 | $25.00 | +0.40% | 2,200 |
| Oct 10, 2022 | $25.21 | $25.25 | $22.00 | $24.90 | -1.39% | 7,400 |
| Oct 3, 2022 | $25.23 | $25.25 | $25.23 | $25.25 | +0.60% | 1,000 |
| Sep 26, 2022 | $25.11 | $25.17 | $25.07 | $25.10 | -0.04% | 4,400 |
| Sep 19, 2022 | $25.25 | $25.35 | $25.11 | $25.11 | -0.55% | 5,300 |
| Sep 12, 2022 | $25.21 | $25.45 | $25.21 | $25.25 | +0.16% | 2,600 |
| Sep 6, 2022 | $25.21 | $25.21 | $25.21 | $25.21 | 0.00% | 0 |
| Aug 29, 2022 | $25.35 | $25.45 | $25.21 | $25.21 | -0.55% | 600 |
| Aug 22, 2022 | $25.25 | $25.35 | $25.21 | $25.35 | -0.59% | 4,000 |
| Aug 15, 2022 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Aug 8, 2022 | $25.40 | $25.50 | $25.20 | $25.50 | +0.39% | 3,400 |
| Aug 1, 2022 | $25.48 | $25.48 | $25.19 | $25.40 | -0.97% | 4,200 |
| Jul 25, 2022 | $25.60 | $25.65 | $25.33 | $25.65 | +0.20% | 800 |
| Jul 18, 2022 | $25.31 | $25.60 | $25.31 | $25.60 | +1.15% | 1,100 |
| Jul 11, 2022 | $25.31 | $25.31 | $25.31 | $25.31 | -0.04% | 300 |
| Jul 5, 2022 | $25.31 | $25.32 | $25.31 | $25.32 | +0.04% | 1,300 |
| Jun 27, 2022 | $25.60 | $26.00 | $25.31 | $25.31 | -1.29% | 4,100 |
| Jun 21, 2022 | $25.60 | $25.64 | $25.60 | $25.64 | +1.14% | 300 |
| Jun 13, 2022 | $26.00 | $26.00 | $25.04 | $25.35 | -2.20% | 5,000 |
| Jun 6, 2022 | $25.70 | $25.92 | $25.70 | $25.92 | +1.25% | 600 |
| May 31, 2022 | $25.66 | $25.66 | $25.60 | $25.60 | -0.23% | 400 |
| May 23, 2022 | $25.40 | $25.66 | $25.40 | $25.66 | +1.02% | 100 |
| May 16, 2022 | $25.96 | $25.96 | $25.30 | $25.40 | -2.16% | 2,700 |
| May 9, 2022 | $25.81 | $26.00 | $25.30 | $25.96 | +1.41% | 1,800 |
| May 2, 2022 | $25.60 | $25.60 | $25.45 | $25.60 | +0.39% | 1,900 |
| Apr 25, 2022 | $25.73 | $25.80 | $25.50 | $25.50 | -0.20% | 2,000 |
| Apr 18, 2022 | $25.55 | $25.60 | $25.55 | $25.55 | 0.00% | 1,800 |
| Apr 11, 2022 | $25.61 | $25.61 | $25.47 | $25.55 | -0.23% | 1,700 |
| Apr 4, 2022 | $25.61 | $25.61 | $25.61 | $25.61 | 0.00% | 800 |
| Mar 28, 2022 | $25.70 | $25.75 | $25.61 | $25.61 | -0.35% | 300 |
| Mar 21, 2022 | $26.10 | $26.10 | $25.70 | $25.70 | -1.53% | 1,100 |
| Mar 14, 2022 | $26.10 | $26.10 | $26.10 | $26.10 | 0.00% | 0 |
| Mar 7, 2022 | $26.10 | $26.10 | $25.38 | $26.10 | 0.00% | 1,800 |
| Feb 28, 2022 | $25.81 | $26.10 | $25.61 | $26.10 | +1.56% | 2,100 |
| Feb 22, 2022 | $25.64 | $25.70 | $25.50 | $25.70 | -0.08% | 1,600 |
| Feb 14, 2022 | $25.85 | $26.10 | $25.50 | $25.72 | -0.50% | 2,700 |
| Feb 7, 2022 | $26.00 | $26.00 | $25.81 | $25.85 | -0.58% | 3,400 |
| Jan 31, 2022 | $25.80 | $26.00 | $25.80 | $26.00 | +0.78% | 1,000 |
| Jan 24, 2022 | $25.81 | $25.90 | $25.60 | $25.80 | +0.78% | 3,400 |
| Jan 18, 2022 | $26.01 | $26.01 | $25.60 | $25.60 | -0.74% | 500 |
| Jan 10, 2022 | $26.18 | $26.18 | $25.79 | $25.79 | -2.68% | 2,000 |
| Jan 3, 2022 | $25.62 | $27.00 | $25.62 | $26.50 | +3.43% | 5,100 |
| Dec 27, 2021 | $26.00 | $26.00 | $25.60 | $25.62 | -1.46% | 1,500 |
| Dec 20, 2021 | $25.85 | $26.00 | $24.86 | $26.00 | -1.70% | 2,000 |
| Dec 13, 2021 | $25.80 | $26.88 | $25.50 | $26.45 | +2.52% | 1,200 |
| Dec 6, 2021 | $25.93 | $26.00 | $25.65 | $25.80 | -0.19% | 4,600 |
| Nov 29, 2021 | $25.85 | $25.85 | $25.80 | $25.85 | 0.00% | 1,700 |
| Nov 22, 2021 | $25.85 | $25.85 | $25.71 | $25.85 | 0.00% | 900 |
| Nov 15, 2021 | $25.85 | $25.85 | $25.85 | $25.85 | 0.00% | 300 |
| Nov 8, 2021 | $25.81 | $25.85 | $25.50 | $25.85 | +0.31% | 2,800 |
| Nov 1, 2021 | $25.77 | $25.77 | $25.77 | $25.77 | 0.00% | 0 |
| Oct 25, 2021 | $25.76 | $26.00 | $25.76 | $25.77 | -0.88% | 600 |
| Oct 18, 2021 | $26.00 | $26.10 | $26.00 | $26.00 | 0.00% | 1,200 |
| Oct 11, 2021 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 700 |
| Oct 4, 2021 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 100 |
| Sep 27, 2021 | $26.00 | $26.41 | $26.00 | $26.00 | 0.00% | 500 |
| Sep 20, 2021 | $26.00 | $26.00 | $26.00 | $26.00 | 0.00% | 200 |
| Sep 13, 2021 | $25.82 | $26.20 | $25.82 | $26.00 | +0.70% | 500 |
| Sep 7, 2021 | $26.23 | $26.23 | $25.82 | $25.82 | -0.92% | 1,100 |
| Aug 30, 2021 | $26.06 | $26.06 | $26.06 | $26.06 | 0.00% | 600 |
| Aug 23, 2021 | $26.21 | $26.21 | $26.06 | $26.06 | +0.62% | 200 |
| Aug 16, 2021 | $26.21 | $26.21 | $25.82 | $25.90 | -1.18% | 2,300 |
| Aug 9, 2021 | $26.13 | $26.35 | $26.06 | $26.21 | +0.23% | 2,000 |
| Aug 2, 2021 | $25.75 | $26.15 | $25.75 | $26.15 | +1.91% | 3,100 |
| Jul 26, 2021 | $25.75 | $25.77 | $25.66 | $25.66 | -0.35% | 300 |
| Jul 19, 2021 | $25.87 | $25.94 | $25.61 | $25.75 | -0.04% | 2,700 |
| Jul 12, 2021 | $26.00 | $26.02 | $25.76 | $25.76 | -0.92% | 4,000 |
| Jul 6, 2021 | $25.76 | $26.01 | $25.68 | $26.00 | -0.88% | 2,200 |
| Jun 28, 2021 | $26.44 | $26.44 | $25.92 | $26.23 | -0.79% | 1,900 |
| Jun 21, 2021 | $26.44 | $26.44 | $26.44 | $26.44 | 0.00% | 0 |
| Jun 14, 2021 | $25.50 | $26.44 | $25.50 | $26.44 | +2.72% | 400 |
| Jun 7, 2021 | $25.65 | $25.74 | $25.65 | $25.74 | +0.90% | 1,000 |
| Jun 1, 2021 | $25.74 | $25.74 | $25.51 | $25.51 | -0.74% | 1,500 |
| May 24, 2021 | $25.61 | $25.70 | $25.49 | $25.70 | +0.35% | 6,000 |
| May 17, 2021 | $25.66 | $25.66 | $25.52 | $25.61 | +0.59% | 2,700 |
| May 10, 2021 | $25.55 | $25.60 | $25.46 | $25.46 | -0.74% | 3,900 |
| May 3, 2021 | $25.60 | $25.65 | $25.25 | $25.65 | -1.35% | 2,500 |
| Apr 26, 2021 | $25.51 | $26.00 | $25.51 | $26.00 | +1.92% | 2,200 |
| Apr 19, 2021 | $26.00 | $26.00 | $25.51 | $25.51 | -1.88% | 1,700 |
| Apr 12, 2021 | $26.00 | $26.37 | $26.00 | $26.00 | +0.19% | 1,600 |
| Apr 5, 2021 | $25.50 | $25.95 | $25.25 | $25.95 | +1.76% | 1,100 |
| Mar 29, 2021 | $25.99 | $26.45 | $25.50 | $25.50 | -0.39% | 1,300 |
| Mar 22, 2021 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 0 |
| Mar 15, 2021 | $26.00 | $26.23 | $25.16 | $25.60 | -1.04% | 2,700 |
| Mar 8, 2021 | $26.00 | $26.00 | $25.87 | $25.87 | -0.50% | 1,600 |
| Mar 1, 2021 | $25.55 | $26.17 | $25.36 | $26.00 | +2.93% | 5,000 |
| Feb 22, 2021 | $25.25 | $25.26 | $25.20 | $25.26 | -0.16% | 1,000 |
| Feb 16, 2021 | $25.27 | $25.50 | $25.20 | $25.30 | +0.12% | 1,300 |
| Feb 8, 2021 | $25.50 | $26.05 | $25.26 | $25.27 | +0.08% | 4,300 |
| Feb 1, 2021 | $25.50 | $25.50 | $25.25 | $25.25 | -0.98% | 200 |
| Jan 25, 2021 | $25.30 | $26.00 | $25.30 | $25.50 | +0.79% | 1,200 |
| Jan 19, 2021 | $25.50 | $25.50 | $25.25 | $25.30 | -0.78% | 1,300 |
| Jan 11, 2021 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 200 |
| Jan 4, 2021 | $25.30 | $25.50 | $25.30 | $25.50 | +1.19% | 600 |
| Dec 28, 2020 | $25.70 | $25.70 | $25.20 | $25.20 | -1.18% | 5,300 |
| Dec 21, 2020 | $25.50 | $25.50 | $25.50 | $25.50 | -1.92% | 300 |
| Dec 14, 2020 | $25.25 | $26.00 | $25.25 | $26.00 | +2.97% | 3,100 |
| Dec 7, 2020 | $25.25 | $25.50 | $25.23 | $25.25 | -2.70% | 1,100 |
| Nov 30, 2020 | $25.25 | $25.95 | $25.25 | $25.95 | +2.77% | 100 |
| Nov 23, 2020 | $25.50 | $25.50 | $25.16 | $25.25 | -0.94% | 1,700 |
| Nov 16, 2020 | $25.49 | $25.49 | $25.49 | $25.49 | 0.00% | 100 |
| Nov 9, 2020 | $25.50 | $25.60 | $25.49 | $25.49 | +1.31% | 1,100 |
| Nov 2, 2020 | $25.25 | $25.25 | $25.16 | $25.16 | -0.36% | 1,000 |
| Oct 26, 2020 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 0 |
| Oct 19, 2020 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | 100 |
| Oct 12, 2020 | $25.40 | $25.45 | $25.25 | $25.25 | -0.59% | 400 |
| Oct 5, 2020 | $25.40 | $25.40 | $25.40 | $25.40 | 0.00% | 0 |
| Sep 28, 2020 | $25.00 | $25.40 | $25.00 | $25.40 | +1.60% | 500 |
| Sep 21, 2020 | $24.50 | $25.00 | $24.50 | $25.00 | +2.04% | 2,900 |
| Sep 14, 2020 | $24.60 | $25.00 | $24.47 | $24.50 | -0.41% | 2,000 |
| Sep 8, 2020 | $24.80 | $25.02 | $24.60 | $24.60 | -0.69% | 1,000 |
| Aug 31, 2020 | $24.95 | $24.95 | $24.77 | $24.77 | -0.72% | 100 |
| Aug 24, 2020 | $24.55 | $24.95 | $24.55 | $24.95 | +1.22% | 1,100 |
| Aug 17, 2020 | $24.80 | $24.95 | $24.55 | $24.65 | -1.20% | 3,400 |
| Aug 10, 2020 | $24.95 | $24.95 | $24.95 | $24.95 | 0.00% | 0 |
| Aug 3, 2020 | $24.45 | $24.95 | $24.45 | $24.95 | +2.04% | 1,600 |
| Jul 27, 2020 | $24.50 | $25.00 | $24.45 | $24.45 | +0.20% | 3,100 |
| Jul 20, 2020 | $25.00 | $25.00 | $24.20 | $24.40 | 0.00% | 1,800 |
| Jul 13, 2020 | $24.50 | $24.90 | $24.00 | $24.40 | +1.24% | 3,200 |
| Jul 6, 2020 | $24.10 | $24.50 | $24.10 | $24.10 | +0.29% | 900 |
| Jun 29, 2020 | $24.00 | $24.05 | $23.88 | $24.03 | +0.12% | 4,200 |
| Jun 22, 2020 | $24.90 | $24.90 | $24.00 | $24.00 | -3.61% | 400 |
| Jun 15, 2020 | $24.90 | $24.90 | $24.84 | $24.90 | +3.75% | 800 |
| Jun 8, 2020 | $24.05 | $25.00 | $22.80 | $24.00 | +0.63% | 4,700 |
| Jun 1, 2020 | $23.58 | $23.85 | $23.00 | $23.85 | +1.15% | 1,500 |
| May 26, 2020 | $22.70 | $23.58 | $22.58 | $23.58 | +3.65% | 3,100 |
| May 18, 2020 | $23.80 | $23.80 | $19.10 | $22.75 | -4.41% | 13,100 |
| May 11, 2020 | $23.63 | $23.80 | $23.50 | $23.80 | +0.72% | 1,100 |
| May 4, 2020 | $23.05 | $23.63 | $23.05 | $23.63 | +2.74% | 1,800 |
| Apr 27, 2020 | $22.55 | $23.00 | $22.55 | $23.00 | +3.60% | 3,600 |
| Apr 20, 2020 | $21.02 | $22.50 | $21.02 | $22.20 | +0.91% | 1,000 |
| Apr 13, 2020 | $23.50 | $23.50 | $22.00 | $22.00 | -4.35% | 4,900 |
| Apr 6, 2020 | $20.25 | $23.00 | $20.00 | $23.00 | +16.46% | 15,000 |
| Mar 30, 2020 | $22.25 | $24.00 | $18.02 | $19.75 | -11.24% | 6,700 |
| Mar 23, 2020 | $20.00 | $25.90 | $18.00 | $22.25 | +10.97% | 11,300 |
| Mar 16, 2020 | $23.85 | $23.85 | $10.00 | $20.05 | -15.40% | 20,100 |
| Mar 9, 2020 | $25.00 | $25.00 | $23.70 | $23.70 | -5.58% | 6,900 |
| Mar 2, 2020 | $24.76 | $25.46 | $24.70 | $25.10 | +0.12% | 14,000 |
| Feb 24, 2020 | $25.70 | $25.75 | $24.52 | $25.07 | -2.60% | 8,600 |
| Feb 18, 2020 | $25.70 | $25.75 | $25.60 | $25.74 | -0.23% | 1,600 |
| Feb 10, 2020 | $25.66 | $25.88 | $25.66 | $25.80 | +0.55% | 2,400 |
| Feb 3, 2020 | $25.72 | $25.72 | $25.66 | $25.66 | -0.23% | 900 |
| Jan 27, 2020 | $25.34 | $25.72 | $25.33 | $25.72 | +1.54% | 9,200 |
| Jan 21, 2020 | $25.85 | $25.89 | $25.33 | $25.33 | -1.36% | 13,300 |
| Jan 13, 2020 | $25.81 | $25.81 | $25.68 | $25.68 | -0.50% | 2,700 |
| Jan 6, 2020 | $25.35 | $25.86 | $25.35 | $25.81 | +1.81% | 1,100 |
| Dec 30, 2019 | $25.36 | $25.36 | $25.35 | $25.35 | -0.04% | 500 |
| Dec 23, 2019 | $25.31 | $25.36 | $25.31 | $25.36 | +0.20% | 1,500 |
| Dec 16, 2019 | $25.50 | $25.58 | $25.28 | $25.31 | +0.80% | 2,400 |
| Dec 9, 2019 | $25.45 | $25.45 | $25.11 | $25.11 | -1.34% | 1,100 |
| Dec 2, 2019 | $25.93 | $25.93 | $25.45 | $25.45 | -1.85% | 4,500 |
| Nov 25, 2019 | $25.93 | $25.93 | $25.93 | $25.93 | 0.00% | 0 |
| Nov 18, 2019 | $25.60 | $25.93 | $25.60 | $25.93 | +1.29% | 2,000 |
| Nov 11, 2019 | $25.93 | $25.93 | $25.60 | $25.60 | -1.27% | 300 |
| Nov 4, 2019 | $25.67 | $25.93 | $25.61 | $25.93 | +1.01% | 1,700 |
| Oct 28, 2019 | $25.64 | $25.69 | $25.64 | $25.67 | +0.47% | 1,000 |
| Oct 21, 2019 | $25.30 | $25.55 | $25.30 | $25.55 | +1.79% | 3,500 |
| Oct 14, 2019 | $25.08 | $25.10 | $25.08 | $25.10 | +0.08% | 400 |
| Oct 7, 2019 | $25.25 | $25.25 | $25.05 | $25.08 | -0.67% | 6,900 |
| Sep 30, 2019 | $25.21 | $25.36 | $25.05 | $25.25 | +0.16% | 2,700 |
| Sep 23, 2019 | $25.64 | $25.64 | $25.09 | $25.21 | -1.68% | 1,000 |
| Sep 16, 2019 | $24.89 | $25.64 | $24.89 | $25.64 | +3.01% | 1,900 |
| Sep 9, 2019 | $25.50 | $25.50 | $24.89 | $24.89 | -2.39% | 500 |
| Sep 3, 2019 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 0 |
| Aug 26, 2019 | $25.38 | $25.50 | $24.85 | $25.50 | +0.79% | 5,200 |
| Aug 19, 2019 | $25.06 | $25.30 | $25.02 | $25.30 | +0.28% | 3,300 |
| Aug 12, 2019 | $25.35 | $25.35 | $25.05 | $25.23 | +0.28% | 2,800 |
| Aug 5, 2019 | $25.00 | $25.69 | $25.00 | $25.16 | -2.06% | 4,900 |
| Jul 29, 2019 | $25.30 | $25.69 | $25.00 | $25.69 | +2.97% | 3,100 |
| Jul 22, 2019 | $25.03 | $25.03 | $24.95 | $24.95 | 0.00% | 1,300 |
| Jul 15, 2019 | $24.95 | $24.95 | $24.95 | $24.95 | 0.00% | 0 |
| Jul 8, 2019 | $25.00 | $27.50 | $24.79 | $24.95 | +0.20% | 11,200 |
| Jul 1, 2019 | $24.76 | $24.93 | $24.60 | $24.90 | +1.22% | 5,200 |
| Jun 24, 2019 | $24.10 | $24.60 | $24.10 | $24.60 | +2.50% | 7,200 |
| Jun 17, 2019 | $24.25 | $24.30 | $23.91 | $24.00 | -1.03% | 5,300 |
| Jun 10, 2019 | $24.01 | $24.45 | $24.00 | $24.25 | +1.00% | 2,500 |
| Jun 3, 2019 | $23.81 | $24.50 | $23.81 | $24.01 | -2.60% | 2,400 |
| May 28, 2019 | $24.65 | $24.65 | $24.65 | $24.65 | 0.00% | 0 |
| May 20, 2019 | $24.65 | $24.65 | $24.65 | $24.65 | +0.20% | 2,500 |
| May 13, 2019 | $24.75 | $24.75 | $23.77 | $24.60 | +2.50% | 4,100 |
| May 6, 2019 | $24.46 | $24.70 | $24.00 | $24.00 | -2.04% | 11,100 |
| Apr 29, 2019 | $24.45 | $24.50 | $23.90 | $24.50 | 0.00% | 3,500 |
| Apr 22, 2019 | $24.00 | $24.50 | $24.00 | $24.50 | +2.08% | 800 |
| Apr 15, 2019 | $24.50 | $24.50 | $24.00 | $24.00 | -2.04% | 1,300 |
| Apr 8, 2019 | $24.50 | $24.93 | $24.50 | $24.50 | 0.00% | 700 |
| Apr 1, 2019 | $24.50 | $24.50 | $24.40 | $24.50 | 0.00% | 11,900 |
| Mar 25, 2019 | $24.50 | $24.99 | $24.50 | $24.50 | 0.00% | 6,200 |
| Mar 18, 2019 | $23.89 | $24.50 | $23.20 | $24.50 | +2.55% | 2,400 |
| Mar 11, 2019 | $24.00 | $24.00 | $22.66 | $23.89 | -0.04% | 10,900 |
| Mar 4, 2019 | $23.94 | $23.95 | $23.70 | $23.90 | -0.17% | 7,900 |
| Feb 25, 2019 | $23.50 | $24.50 | $23.50 | $23.94 | +1.87% | 1,100 |
| Feb 19, 2019 | $23.50 | $23.50 | $23.50 | $23.50 | 0.00% | 100 |
| Feb 11, 2019 | $23.21 | $23.94 | $23.21 | $23.50 | +1.25% | 600 |
| Feb 4, 2019 | $23.50 | $23.50 | $23.21 | $23.21 | -1.23% | 200 |
| Jan 28, 2019 | $23.99 | $23.99 | $23.08 | $23.50 | -2.04% | 1,100 |
| Jan 22, 2019 | $23.99 | $23.99 | $23.99 | $23.99 | 0.00% | 0 |
| Jan 14, 2019 | $22.88 | $23.99 | $22.88 | $23.99 | +5.40% | 1,200 |
| Jan 7, 2019 | $23.20 | $23.20 | $22.76 | $22.76 | -1.04% | 600 |
| Dec 31, 2018 | $22.04 | $23.10 | $22.04 | $23.00 | +4.36% | 1,300 |
| Dec 24, 2018 | $23.50 | $23.50 | $22.04 | $22.04 | -6.21% | 2,400 |
| Dec 17, 2018 | $24.00 | $24.00 | $22.26 | $23.50 | -2.08% | 1,900 |
| Dec 10, 2018 | $23.00 | $24.00 | $23.00 | $24.00 | +4.35% | 2,500 |
| Dec 3, 2018 | $24.25 | $24.25 | $22.26 | $23.00 | -2.13% | 10,400 |
| Nov 26, 2018 | $24.00 | $24.25 | $23.50 | $23.50 | -2.08% | 3,400 |
| Nov 19, 2018 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 800 |
| Nov 12, 2018 | $23.75 | $24.00 | $23.46 | $24.00 | -0.21% | 3,100 |
| Nov 5, 2018 | $24.00 | $24.92 | $24.00 | $24.05 | +0.21% | 4,900 |
| Oct 29, 2018 | $24.00 | $24.10 | $23.91 | $24.00 | 0.00% | 4,900 |
| Oct 22, 2018 | $24.04 | $24.93 | $23.90 | $24.00 | -0.17% | 3,400 |
| Oct 15, 2018 | $23.86 | $24.04 | $23.86 | $24.04 | +0.75% | 700 |
| Oct 8, 2018 | $24.00 | $24.05 | $23.26 | $23.86 | +1.53% | 5,700 |
| Oct 1, 2018 | $23.79 | $24.15 | $23.50 | $23.50 | -1.22% | 5,900 |
| Sep 24, 2018 | $23.63 | $23.79 | $23.26 | $23.79 | +1.45% | 5,300 |
| Sep 17, 2018 | $24.92 | $24.92 | $23.26 | $23.45 | -5.90% | 10,000 |
| Sep 10, 2018 | $23.94 | $24.92 | $23.90 | $24.92 | +4.09% | 17,200 |
| Sep 4, 2018 | $23.36 | $23.94 | $23.36 | $23.94 | +2.31% | 3,100 |
| Aug 27, 2018 | $23.93 | $23.93 | $23.40 | $23.40 | -2.21% | 100 |
| Aug 20, 2018 | $23.94 | $23.94 | $22.53 | $23.93 | -0.04% | 2,300 |
| Aug 13, 2018 | $23.94 | $23.94 | $23.94 | $23.94 | 0.00% | 0 |
| Aug 6, 2018 | $22.85 | $23.99 | $22.85 | $23.94 | +4.77% | 2,500 |
| Jul 30, 2018 | $23.25 | $23.70 | $22.70 | $22.85 | -1.72% | 5,800 |
| Jul 23, 2018 | $23.80 | $23.80 | $23.25 | $23.25 | -2.31% | 1,600 |
| Jul 16, 2018 | $24.00 | $24.00 | $23.80 | $23.80 | -0.83% | 1,000 |
| Jul 9, 2018 | $24.00 | $24.00 | $23.95 | $24.00 | 0.00% | 1,200 |
| Jul 2, 2018 | $24.00 | $24.00 | $23.96 | $24.00 | 0.00% | 400 |
| Jun 25, 2018 | $22.70 | $24.25 | $22.70 | $24.00 | +5.73% | 27,600 |
| Jun 18, 2018 | $22.78 | $22.78 | $22.70 | $22.70 | -0.35% | 200 |
| Jun 11, 2018 | $22.78 | $22.78 | $22.78 | $22.78 | 0.00% | 0 |
| Jun 4, 2018 | $22.50 | $22.78 | $22.50 | $22.78 | +1.24% | 2,800 |
| May 29, 2018 | $22.60 | $23.50 | $22.50 | $22.50 | 0.00% | 24,300 |
| May 21, 2018 | $22.50 | $22.50 | $22.00 | $22.50 | 0.00% | 400 |
| May 14, 2018 | $22.50 | $22.50 | $22.46 | $22.50 | 0.00% | 200 |
| May 7, 2018 | $21.45 | $22.50 | $21.45 | $22.50 | +4.90% | 1,000 |
| Apr 30, 2018 | $21.45 | $21.45 | $21.45 | $21.45 | 0.00% | 0 |
| Apr 23, 2018 | $21.45 | $21.45 | $21.45 | $21.45 | 0.00% | 200 |
| Apr 16, 2018 | $22.25 | $22.25 | $21.45 | $21.45 | -3.60% | 100 |
| Apr 9, 2018 | $22.46 | $22.46 | $22.00 | $22.25 | -0.93% | 6,300 |
| Apr 2, 2018 | $21.70 | $22.46 | $21.02 | $22.46 | +3.50% | 5,200 |
| Mar 26, 2018 | $21.66 | $21.70 | $21.66 | $21.70 | 0.00% | 400 |
| Mar 19, 2018 | $21.31 | $21.70 | $21.31 | $21.70 | +1.83% | 400 |
| Mar 12, 2018 | $21.50 | $21.50 | $21.31 | $21.31 | -0.88% | 200 |
| Mar 5, 2018 | $21.71 | $21.75 | $21.50 | $21.50 | 0.00% | 500 |
| Feb 26, 2018 | $21.04 | $22.00 | $20.99 | $21.50 | +2.38% | 4,900 |
| Feb 20, 2018 | $21.30 | $21.40 | $20.75 | $21.00 | -1.41% | 9,000 |
| Feb 12, 2018 | $21.00 | $21.30 | $20.75 | $21.30 | -2.07% | 4,100 |
| Feb 5, 2018 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 0 |
| Jan 29, 2018 | $21.50 | $21.75 | $21.46 | $21.75 | -1.14% | 1,700 |
| Jan 22, 2018 | $21.81 | $22.00 | $21.79 | $22.00 | +0.87% | 1,900 |
| Jan 16, 2018 | $21.90 | $21.90 | $21.77 | $21.81 | -0.41% | 200 |
| Jan 8, 2018 | $21.92 | $21.92 | $21.90 | $21.90 | -0.09% | 300 |
| Jan 2, 2018 | $21.75 | $21.92 | $21.71 | $21.92 | +0.78% | 700 |
| Dec 26, 2017 | $21.79 | $21.79 | $21.75 | $21.75 | +1.16% | 400 |
| Dec 18, 2017 | $22.13 | $22.25 | $20.99 | $21.50 | -2.67% | 7,400 |
| Dec 11, 2017 | $22.09 | $22.09 | $22.09 | $22.09 | 0.00% | 0 |
| Dec 4, 2017 | $22.79 | $22.79 | $22.09 | $22.09 | -2.64% | 1,800 |
| Nov 27, 2017 | $22.08 | $22.69 | $22.08 | $22.69 | +2.76% | 3,000 |
| Nov 20, 2017 | $22.50 | $22.50 | $22.08 | $22.08 | -1.87% | 600 |
| Nov 13, 2017 | $22.85 | $22.85 | $22.11 | $22.50 | -1.53% | 700 |
| Nov 6, 2017 | $22.05 | $22.85 | $22.05 | $22.85 | +0.09% | 1,300 |
| Oct 30, 2017 | $22.50 | $22.83 | $22.20 | $22.83 | +2.38% | 2,000 |
| Oct 23, 2017 | $22.30 | $22.30 | $22.30 | $22.30 | +0.90% | 1,500 |
| Oct 16, 2017 | $21.75 | $22.85 | $21.75 | $22.10 | +0.45% | 6,400 |
| Oct 9, 2017 | $22.25 | $22.89 | $21.96 | $22.00 | -1.12% | 7,700 |
| Oct 2, 2017 | $22.58 | $23.50 | $22.25 | $22.25 | -1.46% | 6,000 |
| Sep 25, 2017 | $22.80 | $22.97 | $21.50 | $22.58 | -0.79% | 10,600 |
| Sep 18, 2017 | $22.79 | $22.79 | $22.70 | $22.76 | -0.13% | 2,200 |
| Sep 11, 2017 | $22.40 | $22.90 | $22.27 | $22.79 | +1.74% | 4,300 |
| Sep 5, 2017 | $22.36 | $22.44 | $22.16 | $22.40 | -1.28% | 7,200 |
| Aug 28, 2017 | $22.50 | $22.69 | $22.15 | $22.69 | +0.84% | 3,900 |
| Aug 21, 2017 | $22.95 | $23.00 | $22.25 | $22.50 | -1.96% | 3,000 |
| Aug 14, 2017 | $22.25 | $23.03 | $22.25 | $22.95 | +3.15% | 600 |
| Aug 7, 2017 | $22.25 | $22.50 | $22.25 | $22.25 | -2.41% | 2,200 |
| Jul 31, 2017 | $22.80 | $22.80 | $22.70 | $22.80 | +0.22% | 3,000 |
| Jul 24, 2017 | $22.50 | $22.80 | $22.50 | $22.75 | +2.25% | 2,500 |
| Jul 17, 2017 | $22.25 | $22.25 | $22.25 | $22.25 | 0.00% | 0 |
| Jul 10, 2017 | $22.25 | $22.25 | $22.25 | $22.25 | 0.00% | 300 |
| Jul 3, 2017 | $22.75 | $22.75 | $22.21 | $22.25 | -2.20% | 1,700 |
| Jun 26, 2017 | $22.25 | $22.75 | $22.10 | $22.75 | +2.25% | 2,200 |
| Jun 19, 2017 | $22.75 | $22.99 | $22.25 | $22.25 | -2.20% | 5,500 |
| Jun 12, 2017 | $22.75 | $22.75 | $22.60 | $22.75 | 0.00% | 2,100 |
| Jun 5, 2017 | $22.76 | $23.00 | $22.75 | $22.75 | -1.52% | 8,900 |
| May 30, 2017 | $23.10 | $23.10 | $23.10 | $23.10 | -0.30% | 400 |
| May 22, 2017 | $22.80 | $23.17 | $22.75 | $23.17 | +1.85% | 800 |
| May 15, 2017 | $22.95 | $22.95 | $22.75 | $22.75 | -0.87% | 300 |
| May 8, 2017 | $22.50 | $24.67 | $22.50 | $22.95 | +2.00% | 8,200 |
| May 1, 2017 | $22.01 | $22.50 | $22.01 | $22.50 | +2.23% | 900 |
| Apr 24, 2017 | $21.82 | $22.69 | $21.82 | $22.01 | +0.87% | 2,600 |
| Apr 17, 2017 | $22.50 | $22.50 | $21.82 | $21.82 | -3.02% | 100 |
| Apr 10, 2017 | $21.82 | $22.50 | $21.82 | $22.50 | +1.08% | 1,900 |
| Apr 3, 2017 | $22.26 | $22.26 | $22.26 | $22.26 | 0.00% | 400 |
| Mar 27, 2017 | $22.26 | $22.26 | $22.26 | $22.26 | 0.00% | 100 |
| Mar 20, 2017 | $22.26 | $22.26 | $22.26 | $22.26 | 0.00% | 0 |
| Mar 13, 2017 | $22.50 | $22.50 | $22.26 | $22.26 | -1.07% | 2,100 |
| Mar 6, 2017 | $22.75 | $22.75 | $22.50 | $22.50 | -1.10% | 600 |
| Feb 27, 2017 | $22.50 | $26.00 | $22.50 | $22.75 | +1.70% | 6,800 |
| Feb 21, 2017 | $22.88 | $22.90 | $22.36 | $22.37 | -2.27% | 6,700 |
| Feb 13, 2017 | $22.88 | $22.89 | $22.84 | $22.89 | +0.04% | 1,600 |
| Feb 6, 2017 | $22.74 | $22.88 | $22.66 | $22.88 | +0.62% | 5,800 |
| Jan 30, 2017 | $22.30 | $22.79 | $22.30 | $22.74 | +2.20% | 3,200 |
| Jan 23, 2017 | $22.75 | $22.75 | $22.25 | $22.25 | -2.20% | 200 |
| Jan 17, 2017 | $22.75 | $22.75 | $22.75 | $22.75 | 0.00% | 0 |
| Jan 9, 2017 | $22.46 | $22.88 | $22.46 | $22.75 | +2.25% | 5,200 |
| Jan 3, 2017 | $22.00 | $22.25 | $22.00 | $22.25 | +2.30% | 6,600 |
| Dec 27, 2016 | $22.10 | $22.10 | $21.75 | $21.75 | -1.58% | 100 |
| Dec 19, 2016 | $22.10 | $22.10 | $22.10 | $22.10 | 0.00% | 0 |
| Dec 12, 2016 | $22.00 | $22.24 | $21.61 | $22.10 | +2.08% | 3,100 |
| Dec 5, 2016 | $21.26 | $21.65 | $21.26 | $21.65 | +1.64% | 1,000 |
| Nov 28, 2016 | $21.28 | $21.34 | $21.28 | $21.30 | +0.09% | 400 |
| Nov 21, 2016 | $21.25 | $21.44 | $21.25 | $21.28 | +0.14% | 600 |
| Nov 14, 2016 | $21.26 | $21.30 | $21.25 | $21.25 | -0.05% | 600 |
| Nov 7, 2016 | $21.23 | $21.30 | $20.32 | $21.26 | – | 5,100 |
Seasonality
BPOPO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | 0.3% | -1.3% | 1.1% | 2.0% | 1.5% | 1.2% | 0.3% | 0.6% | 0.0% | 1.1% | -0.9% |
| Months up | 9 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -0.1% | 1.9% | -0.0% | 0.7% | 0.5% | 1.1% | 0.1% | 0.1% | 0.0% | 1.1% | ||
| 2025 | 0.4% | 1.9% | -2.5% | 4.1% | -2.4% | 1.5% | 1.8% | 1.0% | -0.2% | 0.6% | 0.6% | -0.4% |
| 2024 | 1.2% | 0.5% | -0.4% | -0.1% | 0.5% | 3.7% | -0.9% | 0.1% | 2.7% | -4.7% | 3.8% | 2.0% |
| 2023 | 1.7% | 0.3% | -8.5% | 5.9% | -0.2% | 0.6% | 5.9% | -2.5% | 0.5% | -1.5% | 2.3% | 2.0% |
| 2022 | 1.2% | -0.2% | 0.5% | 0.1% | 1.1% | -0.7% | 1.7% | -1.2% | 0.1% | -0.3% | 0.9% | -1.4% |
| 2021 | 1.7% | -0.4% | 1.5% | 2.5% | -0.6% | 3.2% | -2.2% | 2.1% | 0.3% | -0.4% | 0.8% | -0.4% |
| 2020 | 1.9% | -2.0% | -7.8% | 0.6% | 3.1% | 2.3% | 2.4% | 2.6% | 0.7% | 1.5% | 0.5% | 0.3% |
| 2019 | 9.5% | 0.3% | 2.9% | -1.9% | 3.7% | 0.4% | 5.0% | -0.2% | -0.6% | 2.4% | 1.5% | -1.7% |
| 2018 | 0.6% | -0.5% | 1.6% | -0.6% | 9.0% | 3.8% | -2.6% | 1.2% | 2.2% | 1.4% | -1.5% | -5.7% |
| 2017 | 3.1% | 1.5% | -0.5% | -0.5% | 5.6% | -0.9% | 0.8% | -0.1% | 0.3% | 0.2% | 0.6% | -2.7% |