Brown & Brown, Inc. (BRO) stock
BRONYSEInsurance Agents, Brokers & ServiceFiscal year ends January 19
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 14/30
$69.76+1.92 (+2.83%)
Close on Oct 30, 2026Market cap $23.34BP/E 20.8Yield 0.89%
Price history
Brown & Brown share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$69.76
+2.83% on the day
52-week range
$53.81 – $82.58
-15.5% from the high
Change over 52 weeks
-13.3%
From $80.45 on Oct 30, 2025
Average volume
2.44M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $72.97 | $73.12 | $64.87 | $69.76 | -4.40% | 21,355,469 |
| Oct 19, 2026 | $68.44 | $74.89 | $68.17 | $72.97 | +5.14% | 10,788,091 |
| Oct 12, 2026 | $64.68 | $69.47 | $63.18 | $69.40 | +10.37% | 10,028,413 |
| Oct 5, 2026 | $59.74 | $64.44 | $59.30 | $62.88 | +4.96% | 12,389,182 |
| Sep 28, 2026 | $60.78 | $62.24 | $59.01 | $59.91 | -1.50% | 11,604,114 |
| Sep 21, 2026 | $65.11 | $65.73 | $60.14 | $60.82 | -6.46% | 12,343,866 |
| Sep 14, 2026 | $67.47 | $68.70 | $64.40 | $65.02 | -1.77% | 14,550,613 |
| Sep 8, 2026 | $70.03 | $70.03 | $65.41 | $66.19 | -7.32% | 7,223,905 |
| Aug 31, 2026 | $72.36 | $74.00 | $71.22 | $71.42 | -2.58% | 8,002,373 |
| Aug 24, 2026 | $73.39 | $74.77 | $71.22 | $73.31 | +0.53% | 7,235,469 |
| Aug 17, 2026 | $69.92 | $73.42 | $68.71 | $72.92 | +3.37% | 8,122,429 |
| Aug 10, 2026 | $70.68 | $71.92 | $69.71 | $70.54 | -1.25% | 9,553,313 |
| Aug 3, 2026 | $71.40 | $73.63 | $69.96 | $71.43 | +1.46% | 10,357,520 |
| Jul 27, 2026 | $68.28 | $75.63 | $67.67 | $70.40 | +4.05% | 18,154,337 |
| Jul 20, 2026 | $69.11 | $69.59 | $64.82 | $67.66 | -2.44% | 15,287,800 |
| Jul 13, 2026 | $68.50 | $71.37 | $66.61 | $69.35 | +2.50% | 14,741,350 |
| Jul 6, 2026 | $68.86 | $70.50 | $67.22 | $67.66 | -3.34% | 9,759,951 |
| Jun 29, 2026 | $64.06 | $70.08 | $62.58 | $70.00 | +9.00% | 10,562,983 |
| Jun 22, 2026 | $58.51 | $64.31 | $58.14 | $64.22 | +8.66% | 18,818,855 |
| Jun 15, 2026 | $59.34 | $61.00 | $58.05 | $59.10 | -1.48% | 14,007,969 |
| Jun 8, 2026 | $57.89 | $61.58 | $57.36 | $59.99 | +1.92% | 14,363,133 |
| Jun 1, 2026 | $56.13 | $59.26 | $55.01 | $58.86 | +4.64% | 16,563,349 |
| May 26, 2026 | $57.34 | $58.70 | $55.99 | $56.25 | -2.72% | 12,640,125 |
| May 18, 2026 | $56.16 | $59.71 | $56.12 | $57.82 | +2.74% | 12,519,704 |
| May 11, 2026 | $56.01 | $57.25 | $53.81 | $56.28 | -0.30% | 22,401,693 |
| May 4, 2026 | $57.42 | $58.89 | $56.10 | $56.45 | -2.05% | 17,853,814 |
| Apr 27, 2026 | $65.70 | $67.10 | $57.46 | $57.63 | -12.55% | 21,358,707 |
| Apr 20, 2026 | $67.61 | $69.25 | $65.68 | $65.90 | -2.69% | 10,323,252 |
| Apr 13, 2026 | $65.08 | $69.02 | $64.93 | $67.72 | +4.06% | 11,984,756 |
| Apr 6, 2026 | $65.26 | $67.93 | $64.44 | $65.08 | -1.32% | 11,841,500 |
| Mar 30, 2026 | $63.94 | $66.19 | $63.43 | $65.95 | +3.97% | 14,548,935 |
| Mar 23, 2026 | $68.32 | $68.91 | $63.29 | $63.43 | -5.40% | 23,759,741 |
| Mar 16, 2026 | $68.38 | $70.57 | $66.14 | $67.05 | -1.77% | 17,240,267 |
| Mar 9, 2026 | $72.78 | $73.40 | $67.50 | $68.26 | -7.13% | 13,207,838 |
| Mar 2, 2026 | $71.60 | $73.80 | $70.52 | $73.50 | +2.34% | 13,511,448 |
| Feb 23, 2026 | $69.19 | $72.23 | $68.62 | $71.82 | +3.20% | 16,796,341 |
| Feb 17, 2026 | $68.94 | $70.24 | $68.38 | $69.59 | +1.64% | 15,116,991 |
| Feb 9, 2026 | $73.51 | $73.99 | $65.68 | $68.47 | -7.20% | 29,417,014 |
| Feb 2, 2026 | $72.26 | $75.28 | $70.45 | $73.78 | +2.33% | 15,113,903 |
| Jan 26, 2026 | $79.35 | $80.21 | $71.32 | $72.10 | -8.94% | 20,892,251 |
| Jan 20, 2026 | $79.53 | $79.98 | $76.31 | $79.18 | -1.04% | 11,347,672 |
| Jan 12, 2026 | $80.64 | $80.76 | $77.95 | $80.01 | -0.78% | 12,722,248 |
| Jan 5, 2026 | $77.30 | $81.25 | $77.15 | $80.64 | +3.89% | 14,516,862 |
| Dec 29, 2025 | $80.96 | $81.47 | $77.35 | $77.62 | -3.91% | 8,249,294 |
| Dec 22, 2025 | $79.85 | $81.17 | $79.17 | $80.78 | +0.75% | 7,954,027 |
| Dec 15, 2025 | $81.74 | $82.58 | $80.04 | $80.18 | -1.76% | 16,791,600 |
| Dec 8, 2025 | $77.95 | $81.69 | $76.81 | $81.62 | +4.15% | 12,632,582 |
| Dec 1, 2025 | $80.40 | $82.25 | $77.63 | $78.37 | -2.56% | 11,151,811 |
| Nov 24, 2025 | $80.32 | $81.32 | $79.00 | $80.43 | +0.14% | 6,944,516 |
| Nov 17, 2025 | $80.71 | $82.03 | $78.09 | $80.32 | -0.47% | 12,378,635 |
| Nov 10, 2025 | $77.89 | $81.48 | $76.96 | $80.70 | +2.75% | 12,652,940 |
| Nov 3, 2025 | $78.78 | $79.20 | $76.17 | $78.54 | -1.50% | 16,612,452 |
| Oct 27, 2025 | $88.48 | $89.05 | $79.30 | $79.74 | -9.39% | 25,122,822 |
| Oct 20, 2025 | $87.91 | $90.46 | $86.79 | $88.00 | +0.10% | 13,692,268 |
| Oct 13, 2025 | $94.97 | $95.69 | $87.26 | $87.91 | -8.37% | 14,733,727 |
| Oct 6, 2025 | $94.42 | $96.55 | $93.90 | $95.94 | +1.04% | 13,636,153 |
| Sep 29, 2025 | $93.78 | $95.26 | $91.61 | $94.95 | +1.25% | 11,375,051 |
| Sep 22, 2025 | $91.61 | $94.12 | $91.31 | $93.78 | +2.23% | 12,234,776 |
| Sep 15, 2025 | $93.43 | $93.93 | $89.99 | $91.73 | -1.94% | 17,081,935 |
| Sep 8, 2025 | $94.67 | $95.46 | $92.04 | $93.54 | -1.32% | 11,607,488 |
| Sep 2, 2025 | $96.79 | $97.15 | $94.15 | $94.79 | -2.23% | 7,792,294 |
| Aug 25, 2025 | $96.18 | $97.73 | $95.15 | $96.95 | +0.30% | 11,980,762 |
| Aug 18, 2025 | $95.37 | $98.30 | $94.59 | $96.66 | +1.38% | 10,813,060 |
| Aug 11, 2025 | $93.95 | $96.20 | $93.71 | $95.34 | +1.80% | 14,715,062 |
| Aug 4, 2025 | $92.25 | $93.78 | $90.38 | $93.65 | +1.53% | 18,417,830 |
| Jul 28, 2025 | $104.10 | $104.10 | $90.55 | $92.24 | -10.78% | 31,487,717 |
| Jul 21, 2025 | $103.55 | $104.25 | $102.36 | $103.38 | -0.44% | 13,100,795 |
| Jul 14, 2025 | $106.94 | $108.23 | $103.58 | $103.84 | -2.73% | 13,148,943 |
| Jul 7, 2025 | $108.39 | $108.66 | $106.57 | $106.75 | -1.79% | 15,010,210 |
| Jun 30, 2025 | $109.38 | $111.09 | $105.97 | $108.70 | -0.80% | 22,381,252 |
| Jun 23, 2025 | $108.89 | $111.10 | $107.88 | $109.58 | +0.87% | 27,770,948 |
| Jun 16, 2025 | $106.80 | $109.79 | $106.09 | $108.64 | +1.89% | 16,017,626 |
| Jun 9, 2025 | $110.14 | $110.14 | $101.99 | $106.62 | -3.57% | 43,640,279 |
| Jun 2, 2025 | $111.57 | $113.84 | $109.21 | $110.57 | -2.06% | 4,926,671 |
| May 26, 2025 | $110.00 | $113.23 | $109.75 | $112.90 | +1.88% | 7,361,225 |
| May 19, 2025 | $111.94 | $113.67 | $109.69 | $110.82 | -0.85% | 8,312,739 |
| May 12, 2025 | $112.55 | $112.55 | $107.10 | $111.77 | +0.40% | 7,783,137 |
| May 5, 2025 | $109.75 | $112.95 | $108.89 | $111.32 | +0.68% | 6,403,184 |
| Apr 28, 2025 | $115.00 | $115.45 | $105.29 | $110.57 | -3.38% | 12,546,871 |
| Apr 21, 2025 | $116.84 | $119.06 | $111.02 | $114.44 | -2.37% | 9,416,680 |
| Apr 14, 2025 | $120.20 | $121.70 | $117.08 | $117.22 | -1.38% | 6,429,143 |
| Apr 7, 2025 | $113.83 | $118.91 | $109.42 | $118.86 | +3.35% | 12,460,968 |
| Mar 31, 2025 | $123.59 | $125.68 | $114.72 | $115.01 | -6.44% | 10,991,667 |
| Mar 24, 2025 | $119.39 | $123.24 | $119.03 | $122.93 | +3.72% | 6,250,376 |
| Mar 17, 2025 | $117.41 | $120.97 | $117.24 | $118.52 | +0.27% | 9,552,081 |
| Mar 10, 2025 | $117.99 | $121.25 | $115.51 | $118.20 | -0.38% | 10,760,361 |
| Mar 3, 2025 | $118.43 | $120.61 | $116.06 | $118.65 | +0.09% | 11,532,297 |
| Feb 24, 2025 | $111.96 | $118.80 | $111.57 | $118.54 | +6.11% | 7,983,477 |
| Feb 18, 2025 | $110.71 | $112.35 | $110.41 | $111.71 | +1.00% | 5,833,168 |
| Feb 10, 2025 | $108.35 | $111.18 | $107.63 | $110.60 | +1.86% | 7,260,738 |
| Feb 3, 2025 | $103.94 | $108.64 | $103.54 | $108.58 | +3.75% | 7,109,449 |
| Jan 27, 2025 | $106.75 | $109.06 | $103.00 | $104.66 | -1.26% | 9,683,200 |
| Jan 21, 2025 | $106.00 | $106.74 | $103.56 | $106.00 | +0.43% | 6,179,382 |
| Jan 13, 2025 | $101.04 | $106.32 | $100.77 | $105.55 | +3.53% | 9,078,173 |
| Jan 6, 2025 | $101.63 | $103.15 | $100.43 | $101.95 | +0.35% | 6,209,029 |
| Dec 30, 2024 | $102.00 | $102.89 | $100.18 | $101.59 | -1.26% | 4,365,467 |
| Dec 23, 2024 | $102.38 | $103.94 | $101.63 | $102.89 | -0.04% | 2,375,856 |
| Dec 16, 2024 | $104.29 | $105.03 | $100.86 | $102.93 | -1.21% | 8,766,568 |
| Dec 9, 2024 | $108.23 | $108.74 | $102.13 | $104.19 | -4.57% | 7,379,098 |
| Dec 2, 2024 | $113.22 | $113.22 | $108.55 | $109.18 | -3.47% | 5,261,080 |
| Nov 25, 2024 | $111.59 | $114.15 | $111.31 | $113.10 | +0.94% | 4,797,906 |
| Nov 18, 2024 | $109.06 | $112.42 | $108.18 | $112.05 | +1.82% | 5,173,479 |
| Nov 11, 2024 | $112.95 | $113.47 | $108.34 | $110.05 | -2.12% | 5,849,032 |
| Nov 4, 2024 | $104.57 | $114.08 | $104.10 | $112.43 | +7.93% | 6,030,068 |
| Oct 28, 2024 | $104.95 | $106.91 | $103.00 | $104.17 | +0.18% | 8,118,510 |
| Oct 21, 2024 | $106.35 | $106.55 | $103.89 | $103.98 | -2.27% | 6,786,495 |
| Oct 14, 2024 | $105.23 | $107.67 | $104.92 | $106.39 | +1.57% | 9,448,811 |
| Oct 7, 2024 | $105.24 | $106.67 | $101.55 | $104.75 | -0.85% | 6,480,736 |
| Sep 30, 2024 | $102.99 | $105.76 | $102.18 | $105.65 | +2.92% | 7,824,314 |
| Sep 23, 2024 | $101.27 | $104.58 | $100.80 | $102.65 | +1.62% | 10,407,272 |
| Sep 16, 2024 | $103.82 | $104.68 | $99.69 | $101.01 | -2.06% | 12,401,394 |
| Sep 9, 2024 | $104.63 | $105.10 | $99.40 | $103.13 | -0.78% | 7,360,411 |
| Sep 3, 2024 | $105.13 | $106.02 | $103.63 | $103.94 | -1.13% | 3,954,088 |
| Aug 26, 2024 | $102.11 | $105.45 | $101.73 | $105.13 | +3.07% | 4,537,016 |
| Aug 19, 2024 | $101.87 | $103.87 | $101.42 | $102.00 | +0.13% | 4,149,607 |
| Aug 12, 2024 | $100.43 | $101.94 | $99.16 | $101.87 | +1.55% | 5,529,061 |
| Aug 5, 2024 | $100.53 | $101.23 | $97.85 | $100.32 | -0.89% | 5,997,652 |
| Jul 29, 2024 | $99.44 | $103.16 | $98.24 | $101.22 | +2.07% | 7,268,866 |
| Jul 22, 2024 | $92.80 | $99.26 | $92.38 | $99.17 | +7.26% | 8,232,526 |
| Jul 15, 2024 | $93.94 | $94.28 | $92.29 | $92.46 | -1.37% | 5,072,174 |
| Jul 8, 2024 | $91.00 | $94.12 | $89.92 | $93.74 | +3.56% | 4,347,667 |
| Jul 1, 2024 | $89.82 | $90.61 | $88.31 | $90.52 | +1.24% | 3,473,471 |
| Jun 24, 2024 | $93.03 | $93.75 | $89.12 | $89.41 | -3.88% | 6,823,133 |
| Jun 17, 2024 | $89.83 | $93.11 | $89.72 | $93.02 | +3.26% | 4,931,368 |
| Jun 10, 2024 | $90.03 | $90.80 | $88.68 | $90.08 | -0.22% | 3,897,093 |
| Jun 3, 2024 | $89.23 | $90.68 | $88.09 | $90.28 | +0.86% | 5,022,774 |
| May 28, 2024 | $89.06 | $89.65 | $85.97 | $89.51 | +0.17% | 6,071,318 |
| May 20, 2024 | $89.80 | $91.70 | $88.99 | $89.36 | -0.52% | 5,639,921 |
| May 13, 2024 | $87.02 | $89.98 | $87.02 | $89.83 | +3.17% | 6,471,740 |
| May 6, 2024 | $84.05 | $87.43 | $83.60 | $87.07 | +4.28% | 4,924,888 |
| Apr 29, 2024 | $81.46 | $83.64 | $80.91 | $83.50 | +2.50% | 6,569,507 |
| Apr 22, 2024 | $83.00 | $83.50 | $80.87 | $81.46 | -0.86% | 8,289,203 |
| Apr 15, 2024 | $83.09 | $83.13 | $80.33 | $82.17 | +0.33% | 6,533,916 |
| Apr 8, 2024 | $85.31 | $86.04 | $81.59 | $81.90 | -3.82% | 6,398,957 |
| Apr 1, 2024 | $87.31 | $87.31 | $83.77 | $85.15 | -2.73% | 6,093,516 |
| Mar 25, 2024 | $85.92 | $87.99 | $85.58 | $87.54 | +1.79% | 3,798,458 |
| Mar 18, 2024 | $84.91 | $87.00 | $84.84 | $86.00 | +1.25% | 4,741,361 |
| Mar 11, 2024 | $85.51 | $86.22 | $83.19 | $84.94 | -0.29% | 6,130,165 |
| Mar 4, 2024 | $83.30 | $86.53 | $83.20 | $85.19 | +1.73% | 5,306,244 |
| Feb 26, 2024 | $84.28 | $84.87 | $83.14 | $83.74 | -0.59% | 5,125,747 |
| Feb 20, 2024 | $82.37 | $84.60 | $81.89 | $84.24 | +1.87% | 4,228,805 |
| Feb 12, 2024 | $81.00 | $83.31 | $80.39 | $82.69 | +2.09% | 7,596,996 |
| Feb 5, 2024 | $77.60 | $81.01 | $77.12 | $81.00 | +4.26% | 6,178,035 |
| Jan 29, 2024 | $76.94 | $78.77 | $75.79 | $77.69 | +1.05% | 7,086,735 |
| Jan 22, 2024 | $75.00 | $79.99 | $74.69 | $76.88 | +2.74% | 9,634,951 |
| Jan 16, 2024 | $74.59 | $75.40 | $73.23 | $74.83 | +0.47% | 8,650,758 |
| Jan 8, 2024 | $71.09 | $74.93 | $70.89 | $74.48 | +7.01% | 7,161,801 |
| Jan 2, 2024 | $71.02 | $71.53 | $69.24 | $69.60 | -2.12% | 6,412,063 |
| Dec 26, 2023 | $70.20 | $71.22 | $69.83 | $71.11 | +0.89% | 3,486,754 |
| Dec 18, 2023 | $70.07 | $71.75 | $69.19 | $70.48 | +1.45% | 6,761,482 |
| Dec 11, 2023 | $74.44 | $76.25 | $69.13 | $69.47 | -6.31% | 9,631,500 |
| Dec 4, 2023 | $74.15 | $75.09 | $73.27 | $74.15 | +0.01% | 4,343,777 |
| Nov 27, 2023 | $74.50 | $75.14 | $72.64 | $74.14 | -0.52% | 4,982,309 |
| Nov 20, 2023 | $72.84 | $74.93 | $72.70 | $74.53 | +2.08% | 2,962,972 |
| Nov 13, 2023 | $72.94 | $73.99 | $72.25 | $73.01 | +0.22% | 5,746,906 |
| Nov 6, 2023 | $70.82 | $72.89 | $70.19 | $72.85 | +3.29% | 4,948,711 |
| Oct 30, 2023 | $68.09 | $71.25 | $67.65 | $70.53 | +4.29% | 8,976,977 |
| Oct 23, 2023 | $67.55 | $70.33 | $66.73 | $67.63 | +0.68% | 9,623,032 |
| Oct 16, 2023 | $70.00 | $70.28 | $66.98 | $67.17 | -3.64% | 13,044,430 |
| Oct 9, 2023 | $70.72 | $72.00 | $69.30 | $69.71 | -1.84% | 5,652,770 |
| Oct 2, 2023 | $69.68 | $71.41 | $68.94 | $71.02 | +1.69% | 4,957,952 |
| Sep 25, 2023 | $71.99 | $72.33 | $69.68 | $69.84 | -3.36% | 4,685,272 |
| Sep 18, 2023 | $72.78 | $74.50 | $72.22 | $72.27 | -0.50% | 4,324,038 |
| Sep 11, 2023 | $73.24 | $74.12 | $72.36 | $72.63 | -0.67% | 6,879,678 |
| Sep 5, 2023 | $74.08 | $74.22 | $72.17 | $73.12 | -1.46% | 4,572,806 |
| Aug 28, 2023 | $72.94 | $74.57 | $72.82 | $74.20 | +1.55% | 4,256,336 |
| Aug 21, 2023 | $71.49 | $73.52 | $70.94 | $73.07 | +2.35% | 3,942,426 |
| Aug 14, 2023 | $70.94 | $72.57 | $70.43 | $71.39 | +0.86% | 5,514,884 |
| Aug 7, 2023 | $70.53 | $71.46 | $70.02 | $70.78 | +1.11% | 4,035,823 |
| Jul 31, 2023 | $70.40 | $71.13 | $69.73 | $70.00 | -0.84% | 5,859,105 |
| Jul 24, 2023 | $71.08 | $72.99 | $70.05 | $70.59 | -0.86% | 6,459,231 |
| Jul 17, 2023 | $69.00 | $71.57 | $68.97 | $71.20 | +3.61% | 5,575,910 |
| Jul 10, 2023 | $68.02 | $69.93 | $67.81 | $68.72 | +1.36% | 5,157,088 |
| Jul 3, 2023 | $68.40 | $68.60 | $66.53 | $67.80 | -1.51% | 5,261,761 |
| Jun 26, 2023 | $66.39 | $69.25 | $65.98 | $68.84 | +3.63% | 5,831,710 |
| Jun 20, 2023 | $66.00 | $67.27 | $65.52 | $66.43 | +0.27% | 6,908,638 |
| Jun 12, 2023 | $64.00 | $66.70 | $63.37 | $66.25 | +3.47% | 6,097,871 |
| Jun 5, 2023 | $63.77 | $64.29 | $62.92 | $64.03 | +0.38% | 4,548,186 |
| May 30, 2023 | $63.11 | $63.95 | $61.71 | $63.79 | +1.46% | 4,477,778 |
| May 22, 2023 | $66.09 | $66.52 | $62.42 | $62.87 | -5.26% | 5,151,641 |
| May 15, 2023 | $65.80 | $66.92 | $65.07 | $66.36 | +1.04% | 4,432,349 |
| May 8, 2023 | $65.17 | $66.16 | $65.02 | $65.68 | +0.57% | 3,624,291 |
| May 1, 2023 | $64.22 | $66.39 | $63.96 | $65.31 | +1.43% | 6,906,347 |
| Apr 24, 2023 | $61.44 | $64.70 | $60.00 | $64.39 | +4.87% | 9,111,467 |
| Apr 17, 2023 | $58.83 | $61.44 | $58.71 | $61.40 | +4.48% | 14,760,505 |
| Apr 10, 2023 | $58.73 | $59.38 | $58.02 | $58.77 | -0.63% | 4,734,428 |
| Apr 3, 2023 | $57.25 | $59.17 | $57.07 | $59.14 | +3.00% | 4,006,112 |
| Mar 27, 2023 | $55.80 | $57.48 | $55.42 | $57.42 | +3.72% | 4,201,977 |
| Mar 20, 2023 | $54.01 | $56.34 | $53.63 | $55.36 | +2.90% | 6,031,842 |
| Mar 13, 2023 | $54.17 | $55.59 | $52.82 | $53.80 | -2.04% | 8,674,461 |
| Mar 6, 2023 | $56.99 | $57.44 | $54.46 | $54.92 | -3.24% | 5,763,818 |
| Feb 27, 2023 | $57.04 | $57.09 | $55.37 | $56.76 | +0.51% | 5,083,446 |
| Feb 21, 2023 | $57.35 | $57.40 | $55.83 | $56.47 | -2.08% | 2,760,886 |
| Feb 13, 2023 | $58.35 | $59.07 | $56.75 | $57.67 | -1.00% | 3,893,535 |
| Feb 6, 2023 | $58.15 | $60.18 | $57.61 | $58.25 | -0.24% | 4,891,913 |
| Jan 30, 2023 | $57.50 | $58.97 | $57.26 | $58.39 | +1.37% | 8,072,418 |
| Jan 23, 2023 | $61.85 | $62.22 | $57.07 | $57.60 | -6.68% | 9,252,942 |
| Jan 17, 2023 | $61.27 | $61.80 | $59.95 | $61.72 | +0.73% | 4,152,119 |
| Jan 9, 2023 | $59.00 | $62.23 | $58.77 | $61.27 | +4.15% | 5,022,242 |
| Jan 3, 2023 | $57.06 | $59.13 | $56.11 | $58.83 | +3.26% | 4,495,391 |
| Dec 27, 2022 | $57.04 | $58.04 | $56.34 | $56.97 | +0.05% | 2,855,884 |
| Dec 19, 2022 | $55.30 | $57.00 | $55.04 | $56.94 | +2.59% | 4,631,721 |
| Dec 12, 2022 | $57.60 | $59.78 | $55.01 | $55.50 | -3.48% | 6,547,525 |
| Dec 5, 2022 | $59.05 | $59.31 | $57.01 | $57.50 | -3.39% | 5,344,219 |
| Nov 28, 2022 | $58.80 | $59.97 | $56.82 | $59.52 | +0.44% | 5,673,508 |
| Nov 21, 2022 | $57.12 | $59.52 | $57.05 | $59.26 | +4.07% | 3,361,529 |
| Nov 14, 2022 | $56.85 | $57.63 | $55.29 | $56.94 | +0.48% | 6,065,139 |
| Nov 7, 2022 | $55.96 | $59.17 | $55.27 | $56.67 | +1.61% | 5,271,703 |
| Oct 31, 2022 | $58.43 | $59.22 | $54.61 | $55.77 | -4.89% | 7,625,249 |
| Oct 24, 2022 | $62.10 | $63.29 | $53.84 | $58.64 | -4.70% | 14,626,611 |
| Oct 17, 2022 | $60.60 | $62.99 | $59.82 | $61.53 | +3.45% | 8,050,225 |
| Oct 10, 2022 | $61.53 | $63.26 | $59.20 | $59.48 | -2.84% | 6,749,834 |
| Oct 3, 2022 | $60.55 | $64.03 | $60.55 | $61.22 | +1.22% | 5,813,103 |
| Sep 26, 2022 | $58.69 | $61.70 | $58.09 | $60.48 | +2.65% | 8,810,467 |
| Sep 19, 2022 | $61.27 | $62.67 | $58.16 | $58.92 | -4.26% | 7,870,698 |
| Sep 12, 2022 | $65.50 | $65.62 | $60.65 | $61.54 | -5.92% | 10,941,755 |
| Sep 6, 2022 | $62.98 | $66.19 | $62.94 | $65.41 | +4.01% | 3,269,479 |
| Aug 29, 2022 | $64.44 | $65.01 | $62.43 | $62.89 | -3.38% | 4,453,919 |
| Aug 22, 2022 | $66.58 | $66.91 | $64.96 | $65.09 | -3.24% | 3,652,089 |
| Aug 15, 2022 | $67.28 | $68.43 | $66.95 | $67.27 | -0.41% | 4,697,787 |
| Aug 8, 2022 | $65.16 | $67.59 | $64.92 | $67.55 | +4.08% | 4,863,547 |
| Aug 1, 2022 | $64.11 | $64.94 | $62.69 | $64.90 | -0.31% | 4,335,364 |
| Jul 25, 2022 | $62.10 | $65.70 | $61.23 | $65.10 | +5.05% | 6,004,200 |
| Jul 18, 2022 | $59.38 | $62.80 | $58.61 | $61.97 | +4.48% | 6,087,811 |
| Jul 11, 2022 | $59.88 | $60.19 | $57.48 | $59.31 | -1.28% | 4,317,762 |
| Jul 5, 2022 | $58.66 | $60.82 | $58.51 | $60.08 | +1.26% | 5,887,603 |
| Jun 27, 2022 | $59.09 | $59.92 | $57.28 | $59.33 | +0.46% | 7,015,972 |
| Jun 21, 2022 | $54.08 | $59.11 | $54.04 | $59.06 | +10.39% | 5,657,799 |
| Jun 13, 2022 | $54.60 | $55.88 | $52.91 | $53.50 | -4.04% | 7,484,475 |
| Jun 6, 2022 | $59.35 | $59.84 | $55.23 | $55.75 | -5.09% | 5,852,065 |
| May 31, 2022 | $59.47 | $59.91 | $57.50 | $58.74 | -2.02% | 11,826,708 |
| May 23, 2022 | $55.63 | $59.96 | $54.62 | $59.95 | +9.00% | 11,088,226 |
| May 16, 2022 | $57.78 | $58.36 | $53.40 | $55.00 | -5.01% | 13,532,616 |
| May 9, 2022 | $57.86 | $58.23 | $55.25 | $57.90 | -0.58% | 11,031,586 |
| May 2, 2022 | $62.50 | $62.70 | $57.51 | $58.24 | -6.03% | 11,098,346 |
| Apr 25, 2022 | $67.46 | $68.85 | $61.76 | $61.98 | -8.49% | 11,970,887 |
| Apr 18, 2022 | $70.54 | $72.04 | $67.63 | $67.73 | -4.95% | 8,045,660 |
| Apr 11, 2022 | $72.85 | $73.45 | $70.93 | $71.26 | -2.33% | 4,128,632 |
| Apr 4, 2022 | $72.41 | $73.87 | $71.60 | $72.96 | +0.55% | 5,964,410 |
| Mar 28, 2022 | $70.75 | $74.00 | $70.70 | $72.56 | +3.11% | 8,051,340 |
| Mar 21, 2022 | $69.61 | $70.40 | $68.55 | $70.37 | +1.12% | 9,558,539 |
| Mar 14, 2022 | $63.33 | $69.81 | $62.74 | $69.59 | +10.97% | 10,057,386 |
| Mar 7, 2022 | $67.82 | $68.01 | $61.12 | $62.71 | -8.33% | 12,798,003 |
| Feb 28, 2022 | $66.46 | $68.87 | $66.40 | $68.41 | +1.21% | 8,541,817 |
| Feb 22, 2022 | $66.09 | $67.75 | $62.41 | $67.59 | +2.19% | 7,401,686 |
| Feb 14, 2022 | $66.73 | $67.40 | $65.33 | $66.14 | -1.15% | 7,092,290 |
| Feb 7, 2022 | $67.59 | $70.50 | $66.20 | $66.91 | -0.92% | 9,621,694 |
| Jan 31, 2022 | $64.36 | $68.52 | $64.05 | $67.53 | +4.89% | 13,606,986 |
| Jan 24, 2022 | $62.72 | $67.36 | $61.30 | $64.38 | +1.98% | 12,531,647 |
| Jan 18, 2022 | $66.32 | $66.81 | $63.11 | $63.13 | -5.85% | 6,585,426 |
| Jan 10, 2022 | $68.21 | $69.69 | $66.29 | $67.05 | -2.26% | 6,993,094 |
| Jan 3, 2022 | $70.40 | $70.60 | $67.15 | $68.60 | -2.39% | 8,342,044 |
| Dec 27, 2021 | $68.41 | $70.75 | $68.23 | $70.28 | +3.31% | 3,268,118 |
| Dec 20, 2021 | $65.20 | $68.38 | $64.41 | $68.03 | +3.28% | 4,171,153 |
| Dec 13, 2021 | $67.12 | $68.53 | $65.62 | $65.87 | -1.99% | 7,949,485 |
| Dec 6, 2021 | $65.79 | $67.91 | $65.48 | $67.21 | +3.07% | 6,194,697 |
| Nov 29, 2021 | $65.47 | $66.32 | $63.68 | $65.21 | +0.69% | 7,738,291 |
| Nov 22, 2021 | $64.91 | $66.43 | $64.36 | $64.76 | +0.34% | 4,450,277 |
| Nov 15, 2021 | $64.61 | $65.56 | $63.65 | $64.54 | +0.03% | 7,529,043 |
| Nov 8, 2021 | $62.36 | $64.72 | $61.78 | $64.52 | +4.11% | 5,978,430 |
| Nov 1, 2021 | $63.28 | $63.52 | $61.01 | $61.97 | -1.81% | 7,700,921 |
| Oct 25, 2021 | $66.45 | $67.24 | $62.29 | $63.11 | -5.08% | 8,610,173 |
| Oct 18, 2021 | $64.05 | $66.61 | $63.65 | $66.49 | +3.37% | 7,009,702 |
| Oct 11, 2021 | $60.09 | $64.72 | $59.94 | $64.32 | +7.22% | 5,672,651 |
| Oct 4, 2021 | $57.63 | $60.07 | $56.79 | $59.99 | +4.15% | 5,638,228 |
| Sep 27, 2021 | $58.22 | $58.22 | $55.44 | $57.60 | -0.86% | 7,244,026 |
| Sep 20, 2021 | $55.88 | $58.14 | $55.62 | $58.10 | +1.91% | 7,749,045 |
| Sep 13, 2021 | $58.31 | $58.31 | $55.77 | $57.01 | -1.32% | 54,402,103 |
| Sep 7, 2021 | $59.20 | $59.46 | $57.71 | $57.77 | -1.99% | 6,125,041 |
| Aug 30, 2021 | $58.25 | $59.04 | $57.65 | $58.94 | +1.36% | 4,059,409 |
| Aug 23, 2021 | $57.90 | $58.50 | $57.50 | $58.15 | +0.68% | 4,246,183 |
| Aug 16, 2021 | $55.78 | $57.88 | $55.60 | $57.76 | +3.61% | 4,740,156 |
| Aug 9, 2021 | $54.42 | $55.88 | $54.24 | $55.75 | +2.33% | 4,066,474 |
| Aug 2, 2021 | $54.66 | $54.79 | $53.52 | $54.48 | +0.15% | 5,934,824 |
| Jul 26, 2021 | $54.41 | $56.22 | $53.36 | $54.40 | +0.09% | 7,709,257 |
| Jul 19, 2021 | $53.30 | $54.42 | $52.22 | $54.35 | +1.14% | 5,376,400 |
| Jul 12, 2021 | $52.83 | $53.99 | $52.36 | $53.74 | +1.49% | 3,957,301 |
| Jul 6, 2021 | $53.67 | $53.80 | $52.18 | $52.95 | -1.34% | 3,806,087 |
| Jun 28, 2021 | $53.56 | $53.88 | $52.79 | $53.67 | +0.34% | 4,506,696 |
| Jun 21, 2021 | $52.08 | $53.68 | $51.58 | $53.49 | +3.24% | 4,884,458 |
| Jun 14, 2021 | $52.16 | $53.21 | $51.73 | $51.81 | -0.69% | 5,821,519 |
| Jun 7, 2021 | $52.37 | $52.37 | $51.47 | $52.17 | -0.38% | 2,728,967 |
| Jun 1, 2021 | $52.76 | $52.99 | $51.92 | $52.37 | -0.29% | 3,274,879 |
| May 24, 2021 | $52.28 | $52.73 | $51.47 | $52.52 | +0.83% | 5,265,171 |
| May 17, 2021 | $52.38 | $52.64 | $51.41 | $52.09 | -0.80% | 3,532,587 |
| May 10, 2021 | $53.79 | $54.37 | $50.78 | $52.51 | -2.20% | 4,901,905 |
| May 3, 2021 | $53.27 | $54.05 | $52.58 | $53.69 | +0.96% | 5,721,735 |
| Apr 26, 2021 | $50.58 | $53.80 | $49.78 | $53.18 | +5.35% | 7,718,822 |
| Apr 19, 2021 | $49.67 | $50.62 | $49.15 | $50.48 | +1.88% | 4,791,558 |
| Apr 12, 2021 | $47.88 | $49.75 | $47.62 | $49.55 | +3.60% | 4,105,192 |
| Apr 5, 2021 | $46.76 | $47.86 | $46.46 | $47.83 | +2.82% | 3,529,308 |
| Mar 29, 2021 | $45.92 | $46.56 | $45.53 | $46.52 | +0.71% | 4,055,663 |
| Mar 22, 2021 | $44.54 | $46.29 | $44.54 | $46.19 | +3.19% | 5,427,304 |
| Mar 15, 2021 | $46.89 | $47.21 | $44.61 | $44.76 | -4.40% | 7,595,738 |
| Mar 8, 2021 | $46.12 | $47.03 | $45.95 | $46.82 | +1.69% | 4,698,247 |
| Mar 1, 2021 | $46.40 | $47.35 | $44.80 | $46.04 | +0.31% | 5,240,877 |
| Feb 22, 2021 | $45.32 | $47.99 | $45.09 | $45.90 | +0.68% | 6,479,363 |
| Feb 16, 2021 | $44.71 | $45.60 | $43.91 | $45.59 | +1.76% | 5,566,298 |
| Feb 8, 2021 | $44.82 | $45.80 | $44.60 | $44.80 | +0.07% | 4,544,114 |
| Feb 1, 2021 | $43.35 | $44.94 | $42.72 | $44.77 | +3.90% | 5,572,799 |
| Jan 25, 2021 | $47.42 | $48.13 | $43.07 | $43.09 | -9.27% | 8,143,844 |
| Jan 19, 2021 | $46.76 | $47.98 | $46.55 | $47.49 | +2.57% | 3,282,615 |
| Jan 11, 2021 | $47.77 | $47.85 | $45.66 | $46.30 | -3.58% | 3,711,602 |
| Jan 4, 2021 | $47.50 | $48.76 | $45.61 | $48.02 | +1.29% | 5,875,199 |
| Dec 28, 2020 | $46.56 | $47.54 | $45.74 | $47.41 | +2.38% | 2,627,386 |
| Dec 21, 2020 | $45.68 | $46.33 | $45.01 | $46.31 | +0.74% | 2,795,471 |
| Dec 14, 2020 | $45.37 | $47.16 | $45.26 | $45.97 | +2.13% | 6,223,769 |
| Dec 7, 2020 | $44.73 | $45.62 | $44.31 | $45.01 | +0.45% | 5,326,599 |
| Nov 30, 2020 | $45.34 | $45.89 | $44.50 | $44.81 | -1.78% | 6,807,867 |
| Nov 23, 2020 | $47.37 | $47.45 | $45.36 | $45.62 | -3.31% | 3,951,070 |
| Nov 16, 2020 | $47.52 | $47.84 | $46.50 | $47.18 | +0.04% | 4,304,530 |
| Nov 9, 2020 | $48.00 | $48.61 | $45.77 | $47.16 | +3.13% | 4,349,941 |
| Nov 2, 2020 | $44.06 | $46.46 | $43.89 | $45.73 | +5.10% | 4,348,792 |
| Oct 26, 2020 | $46.36 | $47.33 | $43.04 | $43.51 | -6.87% | 6,157,921 |
| Oct 19, 2020 | $47.46 | $47.71 | $46.23 | $46.72 | -1.54% | 3,217,229 |
| Oct 12, 2020 | $47.51 | $48.45 | $46.35 | $47.45 | +0.49% | 3,062,844 |
| Oct 5, 2020 | $45.81 | $47.50 | $45.37 | $47.22 | +4.10% | 4,153,974 |
| Sep 28, 2020 | $44.28 | $45.90 | $44.05 | $45.36 | +3.23% | 4,771,956 |
| Sep 21, 2020 | $44.02 | $44.75 | $43.06 | $43.94 | -1.92% | 5,140,015 |
| Sep 14, 2020 | $45.11 | $45.90 | $44.30 | $44.80 | +0.36% | 6,150,452 |
| Sep 8, 2020 | $44.95 | $45.97 | $43.47 | $44.64 | -1.35% | 4,991,596 |
| Aug 31, 2020 | $46.07 | $47.41 | $44.47 | $45.25 | -2.08% | 4,165,252 |
| Aug 24, 2020 | $45.88 | $46.38 | $45.42 | $46.21 | +1.52% | 3,884,084 |
| Aug 17, 2020 | $45.91 | $46.34 | $45.21 | $45.52 | -0.65% | 3,233,862 |
| Aug 10, 2020 | $46.10 | $46.43 | $45.52 | $45.82 | -0.52% | 3,381,995 |
| Aug 3, 2020 | $45.50 | $46.09 | $44.91 | $46.06 | +1.30% | 3,894,748 |
| Jul 27, 2020 | $45.45 | $46.48 | $43.50 | $45.47 | +0.15% | 6,246,328 |
| Jul 20, 2020 | $43.51 | $45.84 | $43.46 | $45.40 | +3.89% | 6,144,601 |
| Jul 13, 2020 | $41.77 | $43.97 | $40.87 | $43.70 | +5.50% | 5,485,378 |
| Jul 6, 2020 | $41.56 | $41.59 | $40.27 | $41.42 | +1.40% | 5,117,603 |
| Jun 29, 2020 | $40.48 | $41.55 | $39.72 | $40.85 | +1.92% | 5,037,344 |
| Jun 22, 2020 | $41.09 | $42.05 | $39.49 | $40.08 | -2.55% | 6,623,446 |
| Jun 15, 2020 | $39.66 | $42.60 | $39.49 | $41.13 | +1.13% | 7,243,893 |
| Jun 8, 2020 | $42.52 | $43.46 | $39.93 | $40.67 | -4.82% | 7,734,762 |
| Jun 1, 2020 | $40.35 | $43.73 | $39.65 | $42.73 | +6.29% | 5,572,237 |
| May 26, 2020 | $39.31 | $40.56 | $38.89 | $40.20 | +4.63% | 5,023,022 |
| May 18, 2020 | $38.00 | $39.14 | $37.90 | $38.42 | +3.84% | 5,670,495 |
| May 11, 2020 | $37.20 | $38.28 | $35.79 | $37.00 | -1.60% | 8,019,133 |
| May 4, 2020 | $34.83 | $37.84 | $34.71 | $37.60 | +7.24% | 6,753,162 |
| Apr 27, 2020 | $34.90 | $36.99 | $34.67 | $35.06 | +0.86% | 10,392,367 |
| Apr 20, 2020 | $37.78 | $38.02 | $34.06 | $34.76 | -8.77% | 7,680,937 |
| Apr 13, 2020 | $38.71 | $39.78 | $37.09 | $38.10 | -2.38% | 7,185,123 |
| Apr 6, 2020 | $34.96 | $39.19 | $34.34 | $39.03 | +16.82% | 5,678,869 |
| Mar 30, 2020 | $36.21 | $37.38 | $33.24 | $33.41 | -7.01% | 8,486,600 |
| Mar 23, 2020 | $33.31 | $37.00 | $30.70 | $35.93 | +6.87% | 9,938,560 |
| Mar 16, 2020 | $35.86 | $40.16 | $33.01 | $33.62 | -15.61% | 14,499,298 |
| Mar 9, 2020 | $44.00 | $44.00 | $36.42 | $39.84 | -11.78% | 13,443,329 |
| Mar 2, 2020 | $43.59 | $47.10 | $43.35 | $45.16 | +5.00% | 11,037,613 |
| Feb 24, 2020 | $47.48 | $48.23 | $41.59 | $43.01 | -11.06% | 9,441,610 |
| Feb 18, 2020 | $47.86 | $48.69 | $47.68 | $48.36 | +1.07% | 4,968,768 |
| Feb 10, 2020 | $46.72 | $47.98 | $46.45 | $47.85 | +2.35% | 7,253,744 |
| Feb 3, 2020 | $45.21 | $46.95 | $45.16 | $46.75 | +4.12% | 8,728,154 |
| Jan 27, 2020 | $41.34 | $45.44 | $41.27 | $44.90 | +7.34% | 12,597,109 |
| Jan 21, 2020 | $41.30 | $42.03 | $41.17 | $41.83 | +1.01% | 4,545,289 |
| Jan 13, 2020 | $40.43 | $41.43 | $40.11 | $41.41 | +2.50% | 5,913,759 |
| Jan 6, 2020 | $39.43 | $40.67 | $39.26 | $40.40 | +1.89% | 9,282,147 |
| Dec 30, 2019 | $39.28 | $39.72 | $39.11 | $39.65 | +0.89% | 3,959,895 |
| Dec 23, 2019 | $40.35 | $40.40 | $39.16 | $39.30 | -2.36% | 3,023,574 |
| Dec 16, 2019 | $39.02 | $40.35 | $38.84 | $40.25 | +3.58% | 9,719,285 |
| Dec 9, 2019 | $38.33 | $38.86 | $37.82 | $38.86 | +1.28% | 8,302,301 |
| Dec 2, 2019 | $37.92 | $38.47 | $37.28 | $38.37 | +1.67% | 9,335,455 |
| Nov 25, 2019 | $37.94 | $38.37 | $37.30 | $37.74 | -0.29% | 23,496,125 |
| Nov 18, 2019 | $37.73 | $38.34 | $37.60 | $37.85 | -0.05% | 7,547,046 |
| Nov 11, 2019 | $37.63 | $38.18 | $37.51 | $37.87 | +0.32% | 7,729,818 |
| Nov 4, 2019 | $37.82 | $37.99 | $36.76 | $37.75 | +0.32% | 7,424,122 |
| Oct 28, 2019 | $36.10 | $37.97 | $35.75 | $37.63 | +4.64% | 10,458,193 |
| Oct 21, 2019 | $36.54 | $36.91 | $35.76 | $35.96 | -0.99% | 6,241,735 |
| Oct 14, 2019 | $36.01 | $36.47 | $35.71 | $36.32 | +0.78% | 4,963,480 |
| Oct 7, 2019 | $36.32 | $36.46 | $35.30 | $36.04 | -1.02% | 6,606,440 |
| Sep 30, 2019 | $35.78 | $36.43 | $34.98 | $36.41 | +1.73% | 6,113,539 |
| Sep 23, 2019 | $36.05 | $36.59 | $35.59 | $35.79 | -1.21% | 6,908,397 |
| Sep 16, 2019 | $35.73 | $36.74 | $35.58 | $36.23 | +0.69% | 6,621,960 |
| Sep 9, 2019 | $36.99 | $37.00 | $34.81 | $35.98 | -2.25% | 7,743,491 |
| Sep 3, 2019 | $36.51 | $37.20 | $36.33 | $36.81 | -0.22% | 3,755,839 |
| Aug 26, 2019 | $35.72 | $37.02 | $35.21 | $36.89 | +4.15% | 5,329,346 |
| Aug 19, 2019 | $36.42 | $36.55 | $35.29 | $35.42 | -1.83% | 3,930,674 |
| Aug 12, 2019 | $36.56 | $36.79 | $35.35 | $36.08 | -1.80% | 5,103,629 |
| Aug 5, 2019 | $35.42 | $36.91 | $34.71 | $36.74 | +2.48% | 7,054,953 |
| Jul 29, 2019 | $36.60 | $36.71 | $35.59 | $35.85 | -1.48% | 6,278,396 |
| Jul 22, 2019 | $34.68 | $36.48 | $34.49 | $36.39 | +4.87% | 6,802,151 |
| Jul 15, 2019 | $35.00 | $35.27 | $34.70 | $34.70 | -0.83% | 4,165,115 |
| Jul 8, 2019 | $34.69 | $35.07 | $34.39 | $34.99 | +0.66% | 3,967,259 |
| Jul 1, 2019 | $33.68 | $34.77 | $33.51 | $34.76 | +3.76% | 3,282,269 |
| Jun 24, 2019 | $32.95 | $33.52 | $32.54 | $33.50 | +1.82% | 4,450,133 |
| Jun 17, 2019 | $32.90 | $33.46 | $32.61 | $32.90 | +0.24% | 4,684,165 |
| Jun 10, 2019 | $32.94 | $33.14 | $32.44 | $32.82 | -0.15% | 4,182,391 |
| Jun 3, 2019 | $31.48 | $32.95 | $31.34 | $32.87 | +4.12% | 4,747,154 |
| May 28, 2019 | $31.82 | $32.03 | $31.19 | $31.57 | -0.88% | 3,196,490 |
| May 20, 2019 | $31.50 | $32.07 | $31.40 | $31.85 | +0.50% | 3,915,184 |
| May 13, 2019 | $31.75 | $32.17 | $31.12 | $31.69 | -1.55% | 5,621,197 |
| May 6, 2019 | $32.01 | $32.54 | $31.48 | $32.19 | -0.46% | 5,921,221 |
| Apr 29, 2019 | $31.70 | $32.38 | $31.10 | $32.34 | +2.08% | 4,708,282 |
| Apr 22, 2019 | $30.44 | $32.17 | $30.21 | $31.68 | +3.63% | 6,801,337 |
| Apr 15, 2019 | $30.52 | $30.89 | $30.24 | $30.57 | +0.20% | 3,635,897 |
| Apr 8, 2019 | $29.89 | $30.57 | $29.62 | $30.51 | +1.94% | 4,003,500 |
| Apr 1, 2019 | $29.69 | $30.03 | $29.56 | $29.93 | +1.42% | 3,550,925 |
| Mar 25, 2019 | $28.91 | $29.66 | $28.81 | $29.51 | +2.18% | 4,036,860 |
| Mar 18, 2019 | $29.52 | $29.65 | $28.61 | $28.88 | -1.97% | 3,592,773 |
| Mar 11, 2019 | $28.99 | $29.55 | $28.95 | $29.46 | +2.04% | 4,662,928 |
| Mar 4, 2019 | $29.82 | $30.13 | $28.69 | $28.87 | -3.35% | 4,758,566 |
| Feb 25, 2019 | $29.58 | $29.96 | $29.01 | $29.87 | +1.22% | 4,147,950 |
| Feb 19, 2019 | $28.98 | $29.62 | $28.91 | $29.51 | +1.55% | 3,426,226 |
| Feb 11, 2019 | $27.91 | $29.06 | $27.80 | $29.06 | +4.42% | 6,014,808 |
| Feb 4, 2019 | $27.83 | $28.08 | $27.43 | $27.83 | -0.14% | 6,010,410 |
| Jan 28, 2019 | $28.10 | $28.20 | $26.23 | $27.87 | -1.17% | 12,396,792 |
| Jan 22, 2019 | $28.49 | $28.71 | $28.13 | $28.20 | -1.54% | 4,514,201 |
| Jan 14, 2019 | $27.61 | $28.68 | $27.52 | $28.64 | +3.10% | 4,159,962 |
| Jan 7, 2019 | $27.34 | $27.99 | $27.20 | $27.78 | +1.42% | 4,500,545 |
| Dec 31, 2018 | $27.19 | $27.56 | $26.69 | $27.39 | +0.77% | 4,224,780 |
| Dec 24, 2018 | $26.48 | $27.39 | $25.72 | $27.18 | +2.45% | 4,621,176 |
| Dec 17, 2018 | $27.64 | $27.74 | $26.53 | $26.53 | -3.95% | 9,457,842 |
| Dec 10, 2018 | $27.70 | $27.91 | $26.98 | $27.62 | +0.11% | 5,864,625 |
| Dec 3, 2018 | $29.14 | $29.29 | $27.43 | $27.59 | -4.93% | 4,886,335 |
| Nov 26, 2018 | $28.72 | $29.23 | $28.23 | $29.02 | +1.97% | 4,617,190 |
| Nov 19, 2018 | $28.87 | $29.07 | $28.02 | $28.46 | -1.42% | 2,258,430 |
| Nov 12, 2018 | $29.33 | $29.42 | $28.28 | $28.87 | -1.43% | 4,047,685 |
| Nov 5, 2018 | $28.25 | $29.37 | $28.09 | $29.29 | +3.94% | 4,279,482 |
| Oct 29, 2018 | $28.24 | $28.58 | $27.63 | $28.18 | +0.86% | 6,465,173 |
| Oct 22, 2018 | $28.91 | $29.50 | $27.57 | $27.94 | -3.15% | 10,932,266 |
| Oct 15, 2018 | $27.84 | $28.92 | $27.73 | $28.85 | +3.37% | 5,731,419 |
| Oct 8, 2018 | $29.25 | $29.57 | $27.48 | $27.91 | -4.81% | 5,104,373 |
| Oct 1, 2018 | $29.71 | $29.83 | $29.30 | $29.32 | -0.85% | 3,809,777 |
| Sep 24, 2018 | $30.21 | $30.22 | $29.48 | $29.57 | -2.31% | 4,451,012 |
| Sep 17, 2018 | $31.16 | $31.20 | $30.02 | $30.27 | -2.57% | 7,359,006 |
| Sep 10, 2018 | $30.93 | $31.55 | $30.76 | $31.07 | +0.81% | 5,292,852 |
| Sep 4, 2018 | $30.48 | $31.06 | $30.34 | $30.82 | +1.12% | 4,499,087 |
| Aug 27, 2018 | $30.52 | $30.64 | $29.99 | $30.48 | +0.33% | 3,280,232 |
| Aug 20, 2018 | $29.83 | $30.45 | $29.79 | $30.38 | +1.88% | 3,682,926 |
| Aug 13, 2018 | $29.70 | $30.04 | $29.50 | $29.82 | +0.57% | 4,416,917 |
| Aug 6, 2018 | $29.34 | $29.99 | $29.28 | $29.65 | +1.23% | 3,524,659 |
| Jul 30, 2018 | $29.35 | $29.54 | $28.66 | $29.29 | +0.03% | 5,043,701 |
| Jul 23, 2018 | $29.62 | $29.75 | $28.01 | $29.28 | -1.31% | 7,908,664 |
| Jul 16, 2018 | $28.75 | $29.78 | $28.67 | $29.67 | +3.20% | 4,437,565 |
| Jul 9, 2018 | $28.41 | $28.84 | $28.37 | $28.75 | +1.59% | 3,633,532 |
| Jul 2, 2018 | $27.56 | $28.51 | $27.53 | $28.30 | +2.06% | 2,359,018 |
| Jun 25, 2018 | $28.14 | $28.27 | $27.45 | $27.73 | -1.74% | 3,709,445 |
| Jun 18, 2018 | $28.04 | $28.63 | $27.87 | $28.22 | -0.14% | 5,038,131 |
| Jun 11, 2018 | $28.52 | $28.64 | $28.07 | $28.26 | -0.77% | 4,617,584 |
| Jun 4, 2018 | $28.18 | $28.52 | $27.91 | $28.48 | +1.57% | 2,807,506 |
| May 29, 2018 | $27.57 | $28.12 | $27.19 | $28.04 | +0.83% | 3,886,870 |
| May 21, 2018 | $27.71 | $28.03 | $27.68 | $27.81 | +0.72% | 2,746,672 |
| May 14, 2018 | $27.52 | $27.76 | $27.11 | $27.61 | +0.58% | 4,497,031 |
| May 7, 2018 | $27.54 | $27.65 | $27.21 | $27.45 | -0.22% | 3,708,255 |
| Apr 30, 2018 | $27.78 | $27.90 | $26.64 | $27.51 | -0.79% | 6,385,589 |
| Apr 23, 2018 | $25.99 | $27.79 | $25.84 | $27.73 | +6.86% | 8,913,592 |
| Apr 16, 2018 | $25.88 | $26.46 | $25.75 | $25.95 | +0.89% | 4,529,122 |
| Apr 9, 2018 | $25.15 | $25.95 | $25.02 | $25.72 | +2.51% | 5,930,858 |
| Apr 2, 2018 | $25.44 | $25.61 | $24.34 | $25.09 | -1.38% | 7,004,184 |
| Mar 26, 2018 | $25.27 | $25.75 | $25.04 | $25.44 | +1.88% | 4,762,796 |
| Mar 19, 2018 | $26.35 | $26.58 | $24.95 | $24.97 | -5.33% | 6,337,694 |
| Mar 12, 2018 | $26.78 | $26.91 | $26.16 | $26.38 | -1.64% | 6,463,880 |
| Mar 5, 2018 | $26.02 | $26.85 | $25.83 | $26.82 | +2.60% | 8,059,010 |
| Feb 26, 2018 | $26.54 | $26.94 | $25.67 | $26.14 | -1.15% | 4,797,400 |
| Feb 20, 2018 | $26.31 | $26.68 | $26.05 | $26.44 | +0.34% | 2,921,102 |
| Feb 12, 2018 | $25.39 | $26.53 | $25.29 | $26.35 | +4.38% | 5,935,260 |
| Feb 5, 2018 | $26.28 | $26.56 | $24.71 | $25.25 | -4.70% | 8,747,182 |
| Jan 29, 2018 | $26.81 | $26.88 | $26.12 | $26.49 | -1.47% | 6,024,540 |
| Jan 22, 2018 | $26.26 | $26.89 | $25.88 | $26.89 | +2.42% | 15,430,440 |
| Jan 16, 2018 | $26.29 | $26.41 | $26.06 | $26.25 | +0.15% | 4,362,864 |
| Jan 8, 2018 | $26.19 | $26.43 | $26.03 | $26.21 | +0.25% | 3,730,738 |
| Jan 2, 2018 | $25.83 | $26.21 | $25.46 | $26.15 | +1.61% | 3,792,142 |
| Dec 26, 2017 | $25.64 | $26.00 | $25.59 | $25.73 | +0.68% | 2,412,644 |
| Dec 18, 2017 | $25.63 | $25.98 | $25.48 | $25.56 | -0.14% | 3,844,526 |
| Dec 11, 2017 | $25.88 | $25.98 | $25.45 | $25.59 | -1.44% | 6,522,840 |
| Dec 4, 2017 | $26.10 | $26.21 | $25.45 | $25.97 | +0.35% | 5,365,646 |
| Nov 27, 2017 | $25.06 | $25.90 | $25.00 | $25.88 | +3.40% | 6,053,500 |
| Nov 20, 2017 | $24.95 | $25.39 | $24.95 | $25.03 | +0.34% | 3,048,402 |
| Nov 13, 2017 | $24.59 | $25.11 | $24.43 | $24.94 | +0.81% | 5,371,292 |
| Nov 6, 2017 | $25.15 | $25.38 | $24.28 | $24.74 | -1.81% | 5,247,524 |
| Oct 30, 2017 | $24.84 | $25.41 | $24.69 | $25.20 | +1.43% | 6,128,348 |
| Oct 23, 2017 | $24.73 | $24.89 | $24.43 | $24.84 | +0.73% | 5,326,894 |
| Oct 16, 2017 | $24.76 | $25.12 | $24.34 | $24.66 | -0.14% | 6,646,338 |
| Oct 9, 2017 | $24.38 | $24.81 | $24.29 | $24.70 | +1.35% | 3,849,516 |
| Oct 2, 2017 | $24.15 | $24.56 | $24.04 | $24.37 | +1.12% | 4,873,396 |
| Sep 25, 2017 | $23.68 | $24.48 | $23.65 | $24.10 | +1.62% | 5,086,724 |
| Sep 18, 2017 | $23.25 | $23.73 | $22.66 | $23.71 | +2.15% | 4,922,708 |
| Sep 11, 2017 | $24.00 | $24.16 | $23.09 | $23.21 | -3.55% | 10,549,284 |
| Sep 5, 2017 | $22.50 | $24.16 | $22.45 | $24.07 | +6.84% | 8,932,708 |
| Aug 28, 2017 | $22.23 | $22.68 | $22.23 | $22.53 | +1.72% | 5,829,168 |
| Aug 21, 2017 | $21.79 | $22.27 | $21.71 | $22.15 | +1.51% | 4,262,024 |
| Aug 14, 2017 | $21.87 | $22.28 | $21.62 | $21.82 | +0.21% | 4,336,946 |
| Aug 7, 2017 | $21.95 | $22.03 | $21.58 | $21.77 | -1.18% | 4,425,362 |
| Jul 31, 2017 | $22.32 | $22.43 | $21.94 | $22.03 | -1.17% | 5,723,324 |
| Jul 24, 2017 | $22.03 | $22.42 | $21.90 | $22.29 | +1.16% | 4,687,714 |
| Jul 17, 2017 | $21.66 | $22.06 | $21.15 | $22.04 | +1.78% | 6,328,340 |
| Jul 10, 2017 | $21.53 | $21.75 | $21.25 | $21.65 | +0.32% | 4,099,210 |
| Jul 3, 2017 | $21.70 | $21.93 | $21.41 | $21.58 | +0.21% | 3,459,562 |
| Jun 26, 2017 | $21.47 | $21.95 | $21.31 | $21.54 | +0.33% | 3,759,348 |
| Jun 19, 2017 | $22.25 | $22.25 | $21.45 | $21.47 | -3.16% | 5,227,056 |
| Jun 12, 2017 | $21.92 | $22.29 | $21.86 | $22.17 | +1.09% | 5,944,368 |
| Jun 5, 2017 | $21.91 | $21.94 | $21.48 | $21.93 | +0.09% | 4,730,654 |
| May 30, 2017 | $21.34 | $22.13 | $21.16 | $21.91 | +2.19% | 6,253,082 |
| May 22, 2017 | $21.09 | $21.52 | $21.09 | $21.44 | +1.90% | 4,229,668 |
| May 15, 2017 | $21.16 | $21.36 | $20.85 | $21.04 | -0.52% | 6,641,486 |
| May 8, 2017 | $21.54 | $21.65 | $21.08 | $21.15 | -1.83% | 5,088,966 |
| May 1, 2017 | $21.54 | $21.63 | $21.31 | $21.54 | +0.42% | 4,311,724 |
| Apr 24, 2017 | $21.56 | $21.83 | $21.41 | $21.45 | +0.94% | 4,775,126 |
| Apr 17, 2017 | $20.66 | $21.74 | $20.66 | $21.25 | +2.86% | 7,241,050 |
| Apr 10, 2017 | $20.90 | $21.14 | $20.66 | $20.66 | -1.17% | 4,883,732 |
| Apr 3, 2017 | $20.90 | $21.03 | $20.55 | $20.91 | +0.22% | 7,300,506 |
| Mar 27, 2017 | $21.05 | $21.33 | $20.84 | $20.86 | -2.09% | 5,710,968 |
| Mar 20, 2017 | $21.85 | $21.88 | $21.08 | $21.31 | -2.63% | 4,376,870 |
| Mar 13, 2017 | $21.56 | $21.94 | $21.54 | $21.88 | +1.27% | 4,945,930 |
| Mar 6, 2017 | $21.66 | $21.74 | $21.42 | $21.61 | -0.89% | 4,527,104 |
| Feb 27, 2017 | $21.68 | $21.98 | $21.54 | $21.80 | +0.41% | 6,570,468 |
| Feb 21, 2017 | $21.89 | $21.92 | $21.43 | $21.71 | -1.03% | 4,214,018 |
| Feb 13, 2017 | $21.51 | $21.94 | $21.37 | $21.94 | +2.07% | 5,696,866 |
| Feb 6, 2017 | $21.18 | $21.53 | $20.84 | $21.49 | +1.06% | 7,080,622 |
| Jan 30, 2017 | $21.57 | $21.58 | $20.87 | $21.27 | -1.69% | 10,506,000 |
| Jan 23, 2017 | $21.90 | $21.99 | $21.08 | $21.63 | -1.30% | 9,678,812 |
| Jan 17, 2017 | $22.07 | $22.24 | $21.82 | $21.92 | -0.97% | 4,973,166 |
| Jan 9, 2017 | $22.46 | $22.50 | $21.81 | $22.13 | -1.45% | 6,759,948 |
| Jan 3, 2017 | $22.52 | $22.89 | $22.26 | $22.46 | +0.11% | 6,125,668 |
| Dec 27, 2016 | $22.43 | $22.53 | $22.28 | $22.43 | -0.07% | 2,383,848 |
| Dec 19, 2016 | $22.46 | $22.59 | $22.27 | $22.45 | +0.02% | 4,806,004 |
| Dec 12, 2016 | $22.30 | $22.81 | $22.26 | $22.44 | +1.04% | 7,636,786 |
| Dec 5, 2016 | $21.78 | $22.31 | $21.76 | $22.21 | +2.78% | 8,216,418 |
| Nov 28, 2016 | $21.47 | $21.85 | $21.35 | $21.61 | +0.09% | 6,705,598 |
| Nov 21, 2016 | $21.22 | $21.68 | $21.09 | $21.59 | +1.98% | 5,355,704 |
| Nov 14, 2016 | $19.72 | $21.34 | $19.66 | $21.17 | – | 15,743,716 |
Seasonality
BRO 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% | 3.5% | -1.4% | 0.5% | 1.4% | 2.9% | 4.8% | 3.5% | -3.5% | 1.1% | 3.4% | -0.6% |
| Months up | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 9 of 10 | 1 of 10 | 5 of 10 | 9 of 9 | 4 of 9 |
| 2026 | -9.5% | -0.2% | -9.2% | -7.8% | -6.2% | 14.0% | 9.7% | 2.8% | -15.6% | 14.5% | ||
| 2025 | 2.6% | 13.4% | 4.9% | -11.1% | 2.2% | -1.8% | -17.6% | 6.3% | -3.3% | -15.0% | 1.1% | -0.9% |
| 2024 | 9.1% | 8.8% | 4.0% | -6.9% | 9.9% | -0.1% | 11.2% | 5.9% | -1.5% | 1.0% | 8.2% | -9.8% |
| 2023 | 2.8% | -4.1% | 2.4% | 12.1% | -3.0% | 10.4% | 2.3% | 5.4% | -5.7% | -0.4% | 7.7% | -4.9% |
| 2022 | -5.7% | 2.2% | 6.9% | -14.2% | -4.0% | -1.7% | 11.6% | -3.0% | -4.1% | -2.8% | 1.6% | -4.4% |
| 2021 | -9.1% | 6.7% | -0.4% | 16.3% | -1.1% | 1.2% | 2.4% | 6.9% | -4.5% | 13.8% | 2.2% | 9.1% |
| 2020 | 13.7% | -4.0% | -15.8% | -0.9% | 12.2% | 1.4% | 11.6% | 2.2% | -2.4% | -3.9% | 3.7% | 5.3% |
| 2019 | -1.5% | 9.4% | -0.4% | 7.6% | -0.3% | 6.1% | 7.3% | 2.9% | -2.3% | 4.5% | 0.4% | 4.6% |
| 2018 | 2.0% | 0.6% | -3.3% | 7.0% | 2.3% | -0.2% | 5.5% | 4.4% | -3.0% | -4.4% | 3.0% | -5.0% |
| 2017 | -6.1% | 2.6% | -3.2% | 2.8% | 1.6% | -0.8% | 3.6% | 1.1% | 7.2% | 3.7% | 2.8% | 0.4% |