Brixmor Property Group Inc. (BRX) stock
BRXNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 9/305% above fair value
$29.14−0.02 (-0.07%)
Close on Oct 30, 2026Market cap $8.94BP/E 20.7Yield 4.02%
Price history
Brixmor Property share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.14
-0.07% on the day
52-week range
$24.66 – $32.86
-11.3% from the high
Change over 52 weeks
+11.2%
From $26.20 on Oct 30, 2025
Average volume
2.74M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $28.13 | $29.43 | $27.83 | $29.14 | +3.59% | 18,969,754 |
| Oct 19, 2026 | $27.52 | $28.51 | $27.26 | $28.13 | +1.70% | 13,530,152 |
| Oct 12, 2026 | $27.27 | $27.87 | $26.94 | $27.66 | +1.32% | 12,393,806 |
| Oct 5, 2026 | $27.42 | $27.50 | $26.74 | $27.30 | -0.33% | 14,814,782 |
| Sep 28, 2026 | $28.15 | $28.15 | $27.24 | $27.39 | -2.42% | 21,350,762 |
| Sep 21, 2026 | $27.96 | $28.16 | $27.45 | $28.07 | +0.14% | 15,181,920 |
| Sep 14, 2026 | $28.87 | $29.20 | $27.81 | $28.03 | -2.44% | 23,443,342 |
| Sep 8, 2026 | $29.10 | $29.31 | $28.64 | $28.73 | -1.44% | 10,530,954 |
| Aug 31, 2026 | $29.09 | $29.72 | $28.76 | $29.15 | -0.07% | 13,528,659 |
| Aug 24, 2026 | $29.47 | $29.81 | $29.04 | $29.17 | -0.48% | 9,295,537 |
| Aug 17, 2026 | $30.29 | $30.29 | $29.22 | $29.31 | -2.23% | 10,107,086 |
| Aug 10, 2026 | $30.60 | $30.60 | $29.54 | $29.98 | -1.28% | 11,044,040 |
| Aug 3, 2026 | $31.51 | $31.90 | $29.93 | $30.37 | -3.62% | 11,224,421 |
| Jul 27, 2026 | $32.35 | $32.62 | $31.12 | $31.51 | -2.87% | 15,867,620 |
| Jul 20, 2026 | $32.55 | $32.86 | $31.71 | $32.44 | -0.40% | 9,353,048 |
| Jul 13, 2026 | $31.07 | $32.78 | $31.07 | $32.57 | +4.96% | 9,320,020 |
| Jul 6, 2026 | $31.19 | $31.63 | $30.78 | $31.03 | -0.54% | 10,465,556 |
| Jun 29, 2026 | $32.32 | $32.32 | $30.97 | $31.20 | -3.85% | 10,220,593 |
| Jun 22, 2026 | $30.89 | $32.46 | $30.89 | $32.45 | +4.98% | 12,957,466 |
| Jun 15, 2026 | $32.67 | $32.70 | $30.79 | $30.91 | -5.13% | 11,885,269 |
| Jun 8, 2026 | $31.00 | $32.80 | $30.76 | $32.58 | +5.16% | 11,685,426 |
| Jun 1, 2026 | $30.37 | $31.05 | $29.65 | $30.98 | +1.37% | 12,065,151 |
| May 26, 2026 | $30.76 | $31.21 | $30.51 | $30.56 | -0.91% | 11,910,738 |
| May 18, 2026 | $29.53 | $30.99 | $29.35 | $30.84 | +5.47% | 13,708,311 |
| May 11, 2026 | $29.94 | $30.13 | $29.16 | $29.24 | -2.01% | 11,608,251 |
| May 4, 2026 | $29.61 | $30.45 | $29.60 | $29.84 | +0.24% | 12,260,175 |
| Apr 27, 2026 | $30.18 | $31.49 | $29.68 | $29.77 | -1.91% | 17,494,895 |
| Apr 20, 2026 | $30.87 | $31.04 | $30.06 | $30.35 | -1.84% | 12,492,055 |
| Apr 13, 2026 | $29.63 | $30.96 | $29.40 | $30.92 | +4.07% | 9,705,446 |
| Apr 6, 2026 | $28.81 | $29.87 | $28.70 | $29.71 | +2.80% | 10,582,318 |
| Mar 30, 2026 | $28.66 | $29.20 | $28.37 | $28.90 | +1.83% | 11,539,744 |
| Mar 23, 2026 | $29.19 | $29.32 | $28.30 | $28.38 | -1.15% | 10,222,559 |
| Mar 16, 2026 | $29.98 | $30.30 | $28.50 | $28.71 | -3.17% | 14,454,871 |
| Mar 9, 2026 | $29.88 | $30.26 | $29.32 | $29.65 | -1.40% | 13,882,763 |
| Mar 2, 2026 | $30.16 | $30.71 | $29.75 | $30.07 | -0.66% | 13,928,845 |
| Feb 23, 2026 | $29.62 | $30.68 | $29.50 | $30.27 | +2.06% | 20,649,212 |
| Feb 17, 2026 | $29.49 | $29.71 | $29.12 | $29.66 | +1.26% | 9,372,141 |
| Feb 9, 2026 | $28.21 | $29.42 | $27.87 | $29.29 | +3.43% | 20,123,657 |
| Feb 2, 2026 | $26.83 | $28.46 | $26.39 | $28.32 | +5.71% | 15,976,603 |
| Jan 26, 2026 | $26.53 | $26.91 | $25.89 | $26.79 | +1.44% | 15,112,075 |
| Jan 20, 2026 | $26.44 | $26.87 | $26.00 | $26.41 | -0.97% | 11,894,120 |
| Jan 12, 2026 | $25.66 | $26.73 | $25.46 | $26.67 | +3.86% | 12,682,843 |
| Jan 5, 2026 | $25.54 | $26.34 | $25.40 | $25.68 | -1.08% | 16,972,670 |
| Dec 29, 2025 | $26.43 | $26.46 | $25.86 | $25.96 | -1.29% | 7,374,844 |
| Dec 22, 2025 | $25.70 | $26.41 | $25.58 | $26.30 | +2.06% | 6,492,903 |
| Dec 15, 2025 | $25.79 | $26.13 | $25.49 | $25.77 | +0.47% | 18,649,269 |
| Dec 8, 2025 | $25.19 | $25.85 | $24.66 | $25.65 | +1.83% | 19,497,185 |
| Dec 1, 2025 | $25.99 | $26.14 | $25.10 | $25.19 | -3.63% | 14,243,240 |
| Nov 24, 2025 | $26.21 | $26.43 | $25.93 | $26.14 | -0.95% | 10,374,132 |
| Nov 17, 2025 | $26.61 | $26.78 | $25.74 | $26.39 | -0.42% | 10,740,902 |
| Nov 10, 2025 | $26.76 | $27.13 | $26.27 | $26.50 | -0.86% | 11,190,890 |
| Nov 3, 2025 | $26.10 | $26.73 | $25.70 | $26.73 | +2.18% | 10,510,752 |
| Oct 27, 2025 | $28.12 | $28.61 | $26.09 | $26.16 | -7.00% | 15,730,049 |
| Oct 20, 2025 | $27.35 | $28.31 | $27.02 | $28.13 | +3.34% | 12,907,111 |
| Oct 13, 2025 | $26.65 | $27.27 | $26.55 | $27.22 | +2.60% | 12,336,206 |
| Oct 6, 2025 | $26.88 | $27.22 | $26.51 | $26.53 | -1.34% | 9,061,445 |
| Sep 29, 2025 | $27.50 | $27.72 | $26.64 | $26.89 | -2.15% | 8,992,677 |
| Sep 22, 2025 | $27.63 | $27.63 | $27.19 | $27.48 | -0.54% | 8,642,748 |
| Sep 15, 2025 | $27.89 | $28.24 | $27.52 | $27.63 | -1.29% | 10,275,591 |
| Sep 8, 2025 | $27.89 | $28.15 | $27.68 | $27.99 | -0.74% | 9,870,167 |
| Sep 2, 2025 | $27.71 | $28.47 | $27.56 | $28.20 | +0.75% | 8,790,136 |
| Aug 25, 2025 | $27.73 | $28.22 | $27.24 | $27.99 | +0.47% | 10,016,336 |
| Aug 18, 2025 | $26.54 | $28.05 | $26.36 | $27.86 | +5.25% | 8,167,503 |
| Aug 11, 2025 | $25.46 | $26.93 | $25.44 | $26.47 | +3.56% | 10,705,603 |
| Aug 4, 2025 | $25.53 | $26.73 | $25.47 | $25.56 | +0.35% | 9,100,616 |
| Jul 28, 2025 | $25.75 | $27.11 | $25.34 | $25.47 | -0.62% | 15,921,937 |
| Jul 21, 2025 | $25.57 | $26.19 | $25.49 | $25.63 | +0.31% | 9,400,394 |
| Jul 14, 2025 | $25.83 | $26.06 | $25.20 | $25.55 | -1.16% | 11,585,380 |
| Jul 7, 2025 | $25.86 | $26.25 | $25.22 | $25.85 | -0.62% | 14,059,545 |
| Jun 30, 2025 | $26.08 | $26.57 | $25.53 | $26.01 | -0.15% | 8,803,104 |
| Jun 23, 2025 | $25.96 | $26.37 | $25.43 | $26.05 | +0.19% | 10,519,578 |
| Jun 16, 2025 | $25.62 | $26.09 | $25.35 | $26.00 | +1.60% | 10,518,238 |
| Jun 9, 2025 | $25.56 | $26.23 | $25.32 | $25.59 | 0.00% | 12,078,685 |
| Jun 2, 2025 | $25.21 | $25.62 | $24.78 | $25.59 | +0.71% | 10,592,202 |
| May 26, 2025 | $24.55 | $25.79 | $24.38 | $25.41 | +3.13% | 12,166,587 |
| May 19, 2025 | $26.34 | $26.47 | $24.38 | $24.64 | -7.30% | 16,938,720 |
| May 12, 2025 | $25.55 | $26.59 | $25.39 | $26.58 | +5.60% | 9,387,577 |
| May 5, 2025 | $25.48 | $25.56 | $24.87 | $25.17 | -2.06% | 8,945,451 |
| Apr 28, 2025 | $25.91 | $26.11 | $24.37 | $25.70 | -0.31% | 14,064,290 |
| Apr 21, 2025 | $25.20 | $26.30 | $24.88 | $25.78 | +0.94% | 11,430,012 |
| Apr 14, 2025 | $24.67 | $25.88 | $24.59 | $25.54 | +4.46% | 7,237,650 |
| Apr 7, 2025 | $23.24 | $24.93 | $22.29 | $24.45 | +2.05% | 12,904,417 |
| Mar 31, 2025 | $26.16 | $26.80 | $23.84 | $23.96 | -8.23% | 13,373,436 |
| Mar 24, 2025 | $25.83 | $26.49 | $25.74 | $26.11 | +1.99% | 14,451,648 |
| Mar 17, 2025 | $25.57 | $26.21 | $25.42 | $25.60 | +0.55% | 9,936,949 |
| Mar 10, 2025 | $26.70 | $26.89 | $25.17 | $25.46 | -4.64% | 10,841,887 |
| Mar 3, 2025 | $27.88 | $28.26 | $26.41 | $26.70 | -4.51% | 12,690,654 |
| Feb 24, 2025 | $27.29 | $27.97 | $27.13 | $27.96 | +2.57% | 9,542,971 |
| Feb 18, 2025 | $27.62 | $27.84 | $26.93 | $27.26 | -1.48% | 9,915,145 |
| Feb 10, 2025 | $26.60 | $28.58 | $26.11 | $27.67 | +3.71% | 19,359,598 |
| Feb 3, 2025 | $25.64 | $26.74 | $25.32 | $26.68 | +2.38% | 11,805,764 |
| Jan 27, 2025 | $26.61 | $27.14 | $25.93 | $26.06 | -1.55% | 10,252,020 |
| Jan 21, 2025 | $26.34 | $26.58 | $25.63 | $26.47 | +0.61% | 13,266,827 |
| Jan 13, 2025 | $25.87 | $27.04 | $25.76 | $26.31 | +1.74% | 10,987,760 |
| Jan 6, 2025 | $27.42 | $27.54 | $25.75 | $25.86 | -6.27% | 9,853,316 |
| Dec 30, 2024 | $27.52 | $27.89 | $27.07 | $27.59 | +0.07% | 7,965,248 |
| Dec 23, 2024 | $27.26 | $27.85 | $27.22 | $27.57 | +0.62% | 5,029,509 |
| Dec 16, 2024 | $28.88 | $29.10 | $27.03 | $27.40 | -5.12% | 16,870,845 |
| Dec 9, 2024 | $29.75 | $29.99 | $28.74 | $28.88 | -2.89% | 9,648,657 |
| Dec 2, 2024 | $30.10 | $30.13 | $29.41 | $29.74 | -1.10% | 8,741,848 |
| Nov 25, 2024 | $29.91 | $30.67 | $29.78 | $30.07 | +0.80% | 7,479,251 |
| Nov 18, 2024 | $28.61 | $29.99 | $28.57 | $29.83 | +3.47% | 7,908,372 |
| Nov 11, 2024 | $28.82 | $29.20 | $28.57 | $28.83 | +0.31% | 9,661,434 |
| Nov 4, 2024 | $27.26 | $28.90 | $27.26 | $28.74 | +6.05% | 12,962,785 |
| Oct 28, 2024 | $27.67 | $28.11 | $26.95 | $27.10 | -1.35% | 12,804,089 |
| Oct 21, 2024 | $28.25 | $28.46 | $27.40 | $27.47 | -3.10% | 7,971,614 |
| Oct 14, 2024 | $26.88 | $28.39 | $26.76 | $28.35 | +5.35% | 7,391,961 |
| Oct 7, 2024 | $27.11 | $27.51 | $26.70 | $26.91 | -1.39% | 12,130,704 |
| Sep 30, 2024 | $27.36 | $27.99 | $26.91 | $27.29 | -0.40% | 11,055,390 |
| Sep 23, 2024 | $27.89 | $28.01 | $27.30 | $27.40 | -1.23% | 7,756,096 |
| Sep 16, 2024 | $28.15 | $28.45 | $27.63 | $27.74 | -1.00% | 14,998,778 |
| Sep 9, 2024 | $27.15 | $28.08 | $26.88 | $28.02 | +3.09% | 12,011,535 |
| Sep 3, 2024 | $27.22 | $27.70 | $27.02 | $27.18 | -0.77% | 6,040,119 |
| Aug 26, 2024 | $27.35 | $27.64 | $26.99 | $27.39 | +1.00% | 11,981,116 |
| Aug 19, 2024 | $25.93 | $27.16 | $25.86 | $27.12 | +4.63% | 7,651,212 |
| Aug 12, 2024 | $25.31 | $26.20 | $24.96 | $25.92 | +1.81% | 9,061,936 |
| Aug 5, 2024 | $24.76 | $25.46 | $24.47 | $25.46 | +0.35% | 13,786,064 |
| Jul 29, 2024 | $24.56 | $26.41 | $24.47 | $25.37 | +3.30% | 15,431,474 |
| Jul 22, 2024 | $24.37 | $24.97 | $24.09 | $24.56 | +0.78% | 12,563,689 |
| Jul 15, 2024 | $23.86 | $24.77 | $23.70 | $24.37 | +2.70% | 8,070,123 |
| Jul 8, 2024 | $22.67 | $23.87 | $22.39 | $23.73 | +5.00% | 7,523,733 |
| Jul 1, 2024 | $22.98 | $23.13 | $22.53 | $22.60 | -2.12% | 7,881,130 |
| Jun 24, 2024 | $22.53 | $23.14 | $22.22 | $23.09 | +2.39% | 8,786,903 |
| Jun 17, 2024 | $22.14 | $22.62 | $22.09 | $22.55 | +1.21% | 7,471,658 |
| Jun 10, 2024 | $22.41 | $22.75 | $22.02 | $22.28 | -1.37% | 9,000,200 |
| Jun 3, 2024 | $22.56 | $22.73 | $22.22 | $22.59 | +0.36% | 12,014,461 |
| May 28, 2024 | $21.88 | $22.55 | $21.32 | $22.51 | +3.49% | 8,113,114 |
| May 20, 2024 | $22.48 | $22.52 | $21.68 | $21.75 | -3.42% | 7,878,148 |
| May 13, 2024 | $22.37 | $22.55 | $21.95 | $22.52 | +1.26% | 9,349,018 |
| May 6, 2024 | $22.36 | $22.69 | $22.00 | $22.24 | +0.23% | 12,635,325 |
| Apr 29, 2024 | $21.88 | $22.80 | $21.84 | $22.19 | +2.16% | 16,893,499 |
| Apr 22, 2024 | $21.52 | $22.05 | $21.42 | $21.72 | +1.16% | 9,365,069 |
| Apr 15, 2024 | $21.57 | $21.60 | $20.80 | $21.47 | +0.14% | 10,175,636 |
| Apr 8, 2024 | $22.12 | $22.51 | $21.38 | $21.44 | -2.59% | 15,073,725 |
| Apr 1, 2024 | $23.16 | $23.26 | $21.81 | $22.01 | -6.14% | 11,275,342 |
| Mar 25, 2024 | $22.82 | $23.60 | $22.36 | $23.45 | +3.26% | 8,514,665 |
| Mar 18, 2024 | $22.10 | $23.36 | $22.10 | $22.71 | +2.53% | 12,927,723 |
| Mar 11, 2024 | $22.76 | $22.91 | $21.80 | $22.15 | -2.64% | 15,304,650 |
| Mar 4, 2024 | $22.78 | $23.01 | $22.52 | $22.75 | -0.26% | 9,187,873 |
| Feb 26, 2024 | $22.73 | $22.86 | $22.23 | $22.81 | +0.18% | 17,111,939 |
| Feb 20, 2024 | $23.00 | $23.23 | $22.74 | $22.77 | -1.56% | 9,143,176 |
| Feb 12, 2024 | $22.76 | $23.24 | $21.75 | $23.13 | +1.63% | 16,688,930 |
| Feb 5, 2024 | $22.06 | $22.96 | $21.91 | $22.76 | +1.34% | 16,247,555 |
| Jan 29, 2024 | $22.70 | $22.85 | $22.24 | $22.46 | -1.06% | 12,582,459 |
| Jan 22, 2024 | $22.69 | $22.99 | $22.31 | $22.70 | +0.89% | 10,273,303 |
| Jan 16, 2024 | $22.77 | $22.84 | $21.93 | $22.50 | -1.66% | 10,392,258 |
| Jan 8, 2024 | $22.52 | $23.20 | $22.40 | $22.88 | +1.33% | 13,517,396 |
| Jan 2, 2024 | $22.94 | $23.42 | $22.45 | $22.58 | -2.97% | 9,352,108 |
| Dec 26, 2023 | $23.50 | $23.69 | $23.27 | $23.27 | -0.68% | 6,226,357 |
| Dec 18, 2023 | $23.62 | $23.76 | $23.17 | $23.43 | -0.51% | 11,938,784 |
| Dec 11, 2023 | $22.64 | $24.47 | $22.59 | $23.55 | +3.70% | 15,207,197 |
| Dec 4, 2023 | $21.90 | $22.85 | $21.88 | $22.71 | +3.46% | 15,814,076 |
| Nov 27, 2023 | $21.31 | $22.11 | $21.16 | $21.95 | +2.67% | 11,352,782 |
| Nov 20, 2023 | $21.62 | $21.62 | $21.18 | $21.38 | -1.29% | 6,698,513 |
| Nov 13, 2023 | $20.94 | $22.40 | $20.69 | $21.66 | +2.90% | 9,694,373 |
| Nov 6, 2023 | $21.67 | $21.68 | $20.76 | $21.05 | -3.17% | 9,630,476 |
| Oct 30, 2023 | $20.04 | $22.07 | $19.88 | $21.74 | +9.30% | 13,870,069 |
| Oct 23, 2023 | $19.90 | $20.44 | $19.55 | $19.89 | -0.95% | 11,500,775 |
| Oct 16, 2023 | $20.42 | $21.19 | $20.07 | $20.08 | -0.59% | 15,664,850 |
| Oct 9, 2023 | $19.77 | $20.89 | $19.76 | $20.20 | +1.56% | 11,641,425 |
| Oct 2, 2023 | $20.43 | $20.63 | $19.46 | $19.89 | -4.28% | 15,331,261 |
| Sep 25, 2023 | $21.28 | $21.45 | $20.60 | $20.78 | -2.90% | 14,539,057 |
| Sep 18, 2023 | $22.86 | $22.89 | $21.40 | $21.40 | -6.55% | 8,420,142 |
| Sep 11, 2023 | $22.11 | $23.02 | $21.87 | $22.90 | +3.90% | 14,366,686 |
| Sep 5, 2023 | $22.05 | $22.13 | $21.55 | $22.04 | +0.23% | 10,341,251 |
| Aug 28, 2023 | $21.41 | $22.25 | $21.36 | $21.99 | +2.90% | 10,252,452 |
| Aug 21, 2023 | $21.50 | $21.73 | $20.90 | $21.37 | -0.97% | 9,541,322 |
| Aug 14, 2023 | $22.73 | $22.87 | $21.32 | $21.58 | -5.43% | 8,554,607 |
| Aug 7, 2023 | $22.59 | $23.30 | $22.36 | $22.82 | +1.38% | 8,323,039 |
| Jul 31, 2023 | $22.59 | $22.92 | $22.03 | $22.51 | 0.00% | 13,242,714 |
| Jul 24, 2023 | $23.10 | $23.30 | $22.41 | $22.51 | -2.72% | 10,412,499 |
| Jul 17, 2023 | $22.46 | $23.32 | $22.33 | $23.14 | +2.75% | 8,619,600 |
| Jul 10, 2023 | $21.89 | $22.75 | $21.75 | $22.52 | +2.93% | 9,277,196 |
| Jul 3, 2023 | $21.74 | $22.23 | $21.52 | $21.88 | -0.55% | 5,791,945 |
| Jun 26, 2023 | $20.81 | $22.24 | $20.76 | $22.00 | +5.92% | 11,089,663 |
| Jun 20, 2023 | $21.74 | $21.80 | $20.71 | $20.77 | -4.72% | 10,284,293 |
| Jun 12, 2023 | $21.47 | $21.84 | $21.28 | $21.80 | +1.54% | 9,400,529 |
| Jun 5, 2023 | $20.55 | $21.72 | $20.38 | $21.47 | +3.72% | 9,940,705 |
| May 30, 2023 | $19.80 | $20.77 | $19.60 | $20.70 | +4.92% | 12,521,171 |
| May 22, 2023 | $20.26 | $20.78 | $19.40 | $19.73 | -2.62% | 10,530,864 |
| May 15, 2023 | $20.76 | $21.07 | $20.09 | $20.26 | -1.84% | 8,409,077 |
| May 8, 2023 | $21.32 | $21.34 | $20.32 | $20.64 | -3.37% | 9,528,137 |
| May 1, 2023 | $21.22 | $21.58 | $20.62 | $21.36 | +0.14% | 12,187,528 |
| Apr 24, 2023 | $20.66 | $21.48 | $20.29 | $21.33 | +3.09% | 10,946,308 |
| Apr 17, 2023 | $20.44 | $20.80 | $20.36 | $20.69 | +1.67% | 8,510,671 |
| Apr 10, 2023 | $20.75 | $21.17 | $20.19 | $20.35 | -2.07% | 8,672,492 |
| Apr 3, 2023 | $21.26 | $21.59 | $20.56 | $20.78 | -3.44% | 9,586,452 |
| Mar 27, 2023 | $20.56 | $21.54 | $20.15 | $21.52 | +6.11% | 10,100,866 |
| Mar 20, 2023 | $20.16 | $21.00 | $19.58 | $20.28 | +1.35% | 13,821,090 |
| Mar 13, 2023 | $21.12 | $22.01 | $19.78 | $20.01 | -5.97% | 15,924,880 |
| Mar 6, 2023 | $22.97 | $23.10 | $21.11 | $21.28 | -6.87% | 11,615,710 |
| Feb 27, 2023 | $22.91 | $22.96 | $22.13 | $22.85 | +1.47% | 10,985,285 |
| Feb 21, 2023 | $23.13 | $23.21 | $22.28 | $22.52 | -3.01% | 6,570,082 |
| Feb 13, 2023 | $23.21 | $23.64 | $22.79 | $23.22 | +0.61% | 16,940,064 |
| Feb 6, 2023 | $23.20 | $23.52 | $22.65 | $23.08 | -1.87% | 14,747,414 |
| Jan 30, 2023 | $23.16 | $24.27 | $22.83 | $23.52 | +0.73% | 16,774,439 |
| Jan 23, 2023 | $22.52 | $23.52 | $22.45 | $23.35 | +3.50% | 8,524,293 |
| Jan 17, 2023 | $22.31 | $23.00 | $22.10 | $22.56 | +1.39% | 11,396,319 |
| Jan 9, 2023 | $22.98 | $23.10 | $21.52 | $22.25 | -3.47% | 14,985,665 |
| Jan 3, 2023 | $22.67 | $23.28 | $22.38 | $23.05 | +1.68% | 10,229,438 |
| Dec 27, 2022 | $22.54 | $22.75 | $22.15 | $22.67 | +0.85% | 6,049,530 |
| Dec 19, 2022 | $22.10 | $22.57 | $21.62 | $22.48 | +1.54% | 7,532,260 |
| Dec 12, 2022 | $22.53 | $23.44 | $21.84 | $22.14 | -1.77% | 16,348,485 |
| Dec 5, 2022 | $22.84 | $22.92 | $22.40 | $22.54 | -2.13% | 16,067,666 |
| Nov 28, 2022 | $22.99 | $23.49 | $22.52 | $23.03 | -0.52% | 9,347,678 |
| Nov 21, 2022 | $22.70 | $23.34 | $22.50 | $23.15 | +1.89% | 5,428,892 |
| Nov 14, 2022 | $22.28 | $22.73 | $21.78 | $22.72 | +1.07% | 11,888,023 |
| Nov 7, 2022 | $21.82 | $22.86 | $21.18 | $22.48 | +3.02% | 11,384,657 |
| Oct 31, 2022 | $20.94 | $21.87 | $20.31 | $21.82 | +3.07% | 12,774,427 |
| Oct 24, 2022 | $19.78 | $21.20 | $19.52 | $21.17 | +8.34% | 13,597,972 |
| Oct 17, 2022 | $19.06 | $19.79 | $18.91 | $19.54 | +4.66% | 12,208,364 |
| Oct 10, 2022 | $18.60 | $19.48 | $18.11 | $18.67 | +1.03% | 10,598,737 |
| Oct 3, 2022 | $18.53 | $19.36 | $18.17 | $18.48 | +0.05% | 14,215,730 |
| Sep 26, 2022 | $18.95 | $18.96 | $17.62 | $18.47 | -3.45% | 14,247,741 |
| Sep 19, 2022 | $21.05 | $21.32 | $18.85 | $19.13 | -10.06% | 8,748,738 |
| Sep 12, 2022 | $22.75 | $22.93 | $20.73 | $21.27 | -5.80% | 11,795,322 |
| Sep 6, 2022 | $21.79 | $22.66 | $21.51 | $22.58 | +4.49% | 6,558,472 |
| Aug 29, 2022 | $21.91 | $22.13 | $21.07 | $21.61 | -2.31% | 7,703,475 |
| Aug 22, 2022 | $22.80 | $22.89 | $22.11 | $22.12 | -4.20% | 5,528,258 |
| Aug 15, 2022 | $24.12 | $24.49 | $22.98 | $23.09 | -4.27% | 7,843,670 |
| Aug 8, 2022 | $22.40 | $24.18 | $22.35 | $24.12 | +8.55% | 7,473,645 |
| Aug 1, 2022 | $23.02 | $23.26 | $21.92 | $22.22 | -4.14% | 8,161,495 |
| Jul 25, 2022 | $22.10 | $23.36 | $21.81 | $23.18 | +5.32% | 9,333,106 |
| Jul 18, 2022 | $20.74 | $22.20 | $20.64 | $22.01 | +7.10% | 8,830,918 |
| Jul 11, 2022 | $20.07 | $20.73 | $19.75 | $20.55 | +1.18% | 8,386,731 |
| Jul 5, 2022 | $20.26 | $20.77 | $19.93 | $20.31 | -1.22% | 5,964,098 |
| Jun 27, 2022 | $20.76 | $21.62 | $19.95 | $20.56 | -1.44% | 12,699,992 |
| Jun 21, 2022 | $20.03 | $21.02 | $19.54 | $20.86 | +5.73% | 13,030,968 |
| Jun 13, 2022 | $21.20 | $21.26 | $19.42 | $19.73 | -9.45% | 14,433,874 |
| Jun 6, 2022 | $24.05 | $24.22 | $21.79 | $21.79 | -8.71% | 10,515,880 |
| May 31, 2022 | $24.24 | $24.52 | $23.43 | $23.87 | -2.57% | 7,169,250 |
| May 23, 2022 | $22.52 | $24.52 | $22.00 | $24.50 | +10.16% | 10,730,122 |
| May 16, 2022 | $23.70 | $24.65 | $21.57 | $22.24 | -6.20% | 11,708,211 |
| May 9, 2022 | $24.00 | $24.12 | $22.39 | $23.71 | -1.98% | 12,925,748 |
| May 2, 2022 | $25.58 | $25.67 | $23.89 | $24.19 | -4.69% | 10,982,155 |
| Apr 25, 2022 | $25.88 | $26.58 | $25.33 | $25.38 | -2.38% | 13,334,602 |
| Apr 18, 2022 | $25.91 | $27.19 | $25.73 | $26.00 | -0.04% | 8,415,819 |
| Apr 11, 2022 | $25.22 | $26.36 | $25.22 | $26.01 | +2.73% | 6,690,207 |
| Apr 4, 2022 | $25.77 | $25.80 | $24.68 | $25.32 | -2.39% | 9,413,570 |
| Mar 28, 2022 | $25.53 | $26.46 | $25.17 | $25.94 | +1.77% | 12,042,624 |
| Mar 21, 2022 | $25.10 | $25.53 | $24.60 | $25.49 | +1.96% | 13,548,039 |
| Mar 14, 2022 | $24.99 | $25.36 | $24.39 | $25.00 | +0.52% | 14,398,989 |
| Mar 7, 2022 | $25.35 | $25.92 | $24.67 | $24.87 | -2.16% | 14,655,787 |
| Feb 28, 2022 | $25.09 | $25.67 | $24.34 | $25.42 | -0.86% | 21,851,345 |
| Feb 22, 2022 | $25.27 | $25.66 | $23.64 | $25.64 | +1.14% | 10,455,434 |
| Feb 14, 2022 | $25.23 | $25.67 | $24.57 | $25.35 | +0.64% | 15,870,916 |
| Feb 7, 2022 | $25.00 | $26.15 | $24.79 | $25.19 | +0.96% | 17,249,216 |
| Jan 31, 2022 | $24.77 | $25.61 | $24.49 | $24.95 | -0.48% | 12,519,181 |
| Jan 24, 2022 | $23.81 | $25.55 | $23.27 | $25.07 | +3.13% | 19,148,834 |
| Jan 18, 2022 | $26.59 | $26.59 | $24.20 | $24.31 | -8.33% | 11,580,099 |
| Jan 10, 2022 | $25.81 | $27.15 | $25.45 | $26.52 | +3.27% | 18,630,505 |
| Jan 3, 2022 | $25.43 | $26.08 | $25.22 | $25.68 | +1.06% | 12,934,788 |
| Dec 27, 2021 | $24.44 | $25.60 | $24.19 | $25.41 | +3.76% | 6,692,548 |
| Dec 20, 2021 | $23.21 | $24.64 | $22.68 | $24.49 | +3.07% | 7,368,937 |
| Dec 13, 2021 | $23.72 | $24.02 | $23.02 | $23.76 | -0.75% | 15,873,459 |
| Dec 6, 2021 | $23.73 | $24.80 | $23.60 | $23.94 | +2.61% | 12,644,989 |
| Nov 29, 2021 | $24.05 | $24.08 | $22.24 | $23.33 | -1.85% | 14,090,514 |
| Nov 22, 2021 | $24.74 | $25.18 | $23.29 | $23.77 | -3.26% | 6,779,060 |
| Nov 15, 2021 | $24.55 | $24.99 | $24.00 | $24.57 | +0.70% | 9,683,475 |
| Nov 8, 2021 | $25.52 | $25.63 | $24.35 | $24.40 | -4.35% | 7,991,099 |
| Nov 1, 2021 | $23.59 | $25.83 | $23.32 | $25.51 | +8.83% | 13,427,023 |
| Oct 25, 2021 | $23.76 | $24.02 | $23.17 | $23.44 | -1.06% | 12,697,809 |
| Oct 18, 2021 | $23.15 | $23.94 | $23.15 | $23.69 | +1.80% | 11,167,722 |
| Oct 11, 2021 | $22.87 | $23.81 | $22.70 | $23.27 | +1.35% | 8,857,986 |
| Oct 4, 2021 | $22.81 | $23.50 | $22.13 | $22.96 | -0.52% | 9,996,419 |
| Sep 27, 2021 | $23.03 | $23.38 | $22.11 | $23.08 | +0.74% | 9,891,086 |
| Sep 20, 2021 | $22.44 | $23.59 | $22.35 | $22.91 | -0.82% | 8,519,846 |
| Sep 13, 2021 | $22.79 | $23.81 | $22.70 | $23.10 | +2.58% | 13,902,891 |
| Sep 7, 2021 | $23.44 | $23.62 | $22.52 | $22.52 | -4.70% | 7,646,475 |
| Aug 30, 2021 | $23.31 | $23.93 | $23.02 | $23.63 | +1.29% | 7,484,262 |
| Aug 23, 2021 | $22.88 | $23.59 | $22.65 | $23.33 | +2.73% | 9,537,647 |
| Aug 16, 2021 | $23.48 | $23.70 | $22.15 | $22.71 | -3.61% | 8,807,238 |
| Aug 9, 2021 | $23.30 | $23.95 | $23.01 | $23.56 | +0.38% | 8,364,948 |
| Aug 2, 2021 | $23.21 | $23.81 | $22.43 | $23.47 | +1.95% | 10,419,177 |
| Jul 26, 2021 | $22.38 | $23.45 | $22.06 | $23.02 | +3.14% | 9,508,801 |
| Jul 19, 2021 | $21.90 | $23.11 | $21.02 | $22.32 | -0.49% | 9,981,985 |
| Jul 12, 2021 | $23.01 | $23.48 | $22.39 | $22.43 | -3.28% | 10,863,343 |
| Jul 6, 2021 | $22.81 | $23.24 | $21.93 | $23.19 | +1.22% | 8,201,835 |
| Jun 28, 2021 | $23.42 | $23.47 | $22.75 | $22.91 | -2.18% | 10,303,498 |
| Jun 21, 2021 | $22.68 | $23.49 | $22.64 | $23.42 | +4.04% | 9,159,756 |
| Jun 14, 2021 | $24.23 | $24.41 | $22.47 | $22.51 | -6.91% | 10,662,151 |
| Jun 7, 2021 | $23.46 | $24.42 | $23.39 | $24.18 | +3.47% | 8,463,786 |
| Jun 1, 2021 | $22.84 | $23.90 | $22.73 | $23.37 | +2.91% | 7,081,697 |
| May 24, 2021 | $22.05 | $22.84 | $21.80 | $22.71 | +3.98% | 9,847,213 |
| May 17, 2021 | $22.34 | $22.50 | $21.40 | $21.84 | -2.76% | 7,759,907 |
| May 10, 2021 | $22.91 | $23.10 | $21.32 | $22.46 | -1.10% | 9,805,257 |
| May 3, 2021 | $22.50 | $22.90 | $21.61 | $22.71 | +1.66% | 9,673,661 |
| Apr 26, 2021 | $21.93 | $22.79 | $21.66 | $22.34 | +2.95% | 11,250,895 |
| Apr 19, 2021 | $21.17 | $21.91 | $20.75 | $21.70 | +2.17% | 11,386,021 |
| Apr 12, 2021 | $20.43 | $21.29 | $20.27 | $21.24 | +3.96% | 13,097,774 |
| Apr 5, 2021 | $20.71 | $20.83 | $20.16 | $20.43 | -0.68% | 7,962,088 |
| Mar 29, 2021 | $20.38 | $20.71 | $19.89 | $20.57 | +0.24% | 9,407,200 |
| Mar 22, 2021 | $20.23 | $20.54 | $19.19 | $20.52 | +0.93% | 16,283,129 |
| Mar 15, 2021 | $20.93 | $21.33 | $20.32 | $20.33 | -2.68% | 14,995,077 |
| Mar 8, 2021 | $20.43 | $21.00 | $19.93 | $20.89 | +3.57% | 13,232,368 |
| Mar 1, 2021 | $20.13 | $20.44 | $19.18 | $20.17 | +2.49% | 11,700,661 |
| Feb 22, 2021 | $19.53 | $20.87 | $19.41 | $19.68 | +0.66% | 14,528,833 |
| Feb 16, 2021 | $19.44 | $19.66 | $18.80 | $19.55 | +1.14% | 8,257,103 |
| Feb 8, 2021 | $17.59 | $19.53 | $17.44 | $19.33 | +10.02% | 11,554,534 |
| Feb 1, 2021 | $17.08 | $17.85 | $16.49 | $17.57 | +3.78% | 8,994,108 |
| Jan 25, 2021 | $17.03 | $18.35 | $16.77 | $16.93 | -1.68% | 14,702,056 |
| Jan 19, 2021 | $17.23 | $17.89 | $16.69 | $17.22 | +2.20% | 10,826,862 |
| Jan 11, 2021 | $16.23 | $17.05 | $15.98 | $16.85 | +2.43% | 11,334,719 |
| Jan 4, 2021 | $16.74 | $16.90 | $15.55 | $16.45 | -0.60% | 13,018,103 |
| Dec 28, 2020 | $16.35 | $16.75 | $16.10 | $16.55 | +1.53% | 6,627,759 |
| Dec 21, 2020 | $15.77 | $16.40 | $15.51 | $16.30 | +1.24% | 6,658,363 |
| Dec 14, 2020 | $16.30 | $16.82 | $15.89 | $16.10 | +1.26% | 15,328,642 |
| Dec 7, 2020 | $16.39 | $16.45 | $15.74 | $15.90 | -3.46% | 14,489,287 |
| Nov 30, 2020 | $16.02 | $16.49 | $15.27 | $16.47 | +2.04% | 19,018,779 |
| Nov 23, 2020 | $17.10 | $17.89 | $16.00 | $16.14 | -3.35% | 20,588,413 |
| Nov 16, 2020 | $16.00 | $17.05 | $15.57 | $16.70 | +9.80% | 26,445,825 |
| Nov 9, 2020 | $12.48 | $15.32 | $12.48 | $15.21 | +36.41% | 26,759,199 |
| Nov 2, 2020 | $11.09 | $11.98 | $10.93 | $11.15 | +1.73% | 18,071,753 |
| Oct 26, 2020 | $11.80 | $11.84 | $10.58 | $10.96 | -8.13% | 10,068,958 |
| Oct 19, 2020 | $11.40 | $12.06 | $11.06 | $11.93 | +5.58% | 9,076,627 |
| Oct 12, 2020 | $12.36 | $12.36 | $11.20 | $11.30 | -8.72% | 13,104,215 |
| Oct 5, 2020 | $12.60 | $12.98 | $12.24 | $12.38 | -0.64% | 13,308,189 |
| Sep 28, 2020 | $11.74 | $12.48 | $11.43 | $12.46 | +9.30% | 12,553,599 |
| Sep 21, 2020 | $12.22 | $12.38 | $10.78 | $11.40 | -9.31% | 14,434,782 |
| Sep 14, 2020 | $12.06 | $13.44 | $12.06 | $12.57 | +5.10% | 17,286,004 |
| Sep 8, 2020 | $12.85 | $12.98 | $11.78 | $11.96 | -8.28% | 12,822,201 |
| Aug 31, 2020 | $11.95 | $13.12 | $11.45 | $13.04 | +8.85% | 18,675,074 |
| Aug 24, 2020 | $11.66 | $12.24 | $11.53 | $11.98 | +3.01% | 8,955,750 |
| Aug 17, 2020 | $12.41 | $12.61 | $11.54 | $11.63 | -6.44% | 8,386,348 |
| Aug 10, 2020 | $12.20 | $13.00 | $12.12 | $12.43 | +2.05% | 12,054,638 |
| Aug 3, 2020 | $11.40 | $12.29 | $11.09 | $12.18 | +5.82% | 14,031,484 |
| Jul 27, 2020 | $11.10 | $11.91 | $10.76 | $11.51 | +2.95% | 11,653,063 |
| Jul 20, 2020 | $11.82 | $11.95 | $11.18 | $11.18 | -5.81% | 9,946,117 |
| Jul 13, 2020 | $12.21 | $12.35 | $11.52 | $11.87 | -1.98% | 13,439,779 |
| Jul 6, 2020 | $13.41 | $13.56 | $11.68 | $12.11 | -6.85% | 14,149,359 |
| Jun 29, 2020 | $12.66 | $13.77 | $12.47 | $13.00 | +3.67% | 12,467,902 |
| Jun 22, 2020 | $12.50 | $13.30 | $11.79 | $12.54 | -0.95% | 15,438,260 |
| Jun 15, 2020 | $12.72 | $14.54 | $12.48 | $12.66 | -5.87% | 22,225,530 |
| Jun 8, 2020 | $16.00 | $16.34 | $12.23 | $13.45 | -13.28% | 20,685,319 |
| Jun 1, 2020 | $11.15 | $16.25 | $11.07 | $15.51 | +38.98% | 20,971,489 |
| May 26, 2020 | $11.80 | $12.45 | $11.04 | $11.16 | +3.05% | 14,912,673 |
| May 18, 2020 | $9.96 | $11.16 | $9.85 | $10.83 | +15.83% | 15,395,367 |
| May 11, 2020 | $11.14 | $11.14 | $8.70 | $9.35 | -17.69% | 26,065,406 |
| May 4, 2020 | $10.70 | $11.63 | $10.33 | $11.36 | +2.34% | 24,609,433 |
| Apr 27, 2020 | $9.22 | $12.09 | $9.03 | $11.10 | +21.05% | 23,217,409 |
| Apr 20, 2020 | $9.04 | $9.53 | $8.30 | $9.17 | -2.24% | 25,411,181 |
| Apr 13, 2020 | $11.38 | $11.47 | $8.75 | $9.38 | -17.21% | 24,411,053 |
| Apr 6, 2020 | $8.38 | $11.94 | $8.37 | $11.33 | +43.96% | 25,150,008 |
| Mar 30, 2020 | $10.17 | $10.22 | $7.51 | $7.87 | -22.62% | 32,225,937 |
| Mar 23, 2020 | $9.98 | $12.01 | $8.30 | $10.17 | +0.30% | 24,879,460 |
| Mar 16, 2020 | $12.96 | $13.00 | $8.36 | $10.14 | -30.31% | 24,282,252 |
| Mar 9, 2020 | $17.22 | $17.44 | $12.94 | $14.55 | -20.45% | 19,017,511 |
| Mar 2, 2020 | $18.30 | $18.87 | $17.78 | $18.29 | +0.44% | 17,931,878 |
| Feb 24, 2020 | $20.08 | $20.39 | $17.27 | $18.21 | -10.47% | 17,589,284 |
| Feb 18, 2020 | $20.71 | $20.86 | $20.04 | $20.34 | -1.45% | 8,700,225 |
| Feb 10, 2020 | $21.06 | $21.38 | $20.19 | $20.64 | -1.15% | 21,824,572 |
| Feb 3, 2020 | $20.04 | $21.12 | $19.97 | $20.88 | +4.61% | 10,239,685 |
| Jan 27, 2020 | $20.94 | $21.02 | $19.84 | $19.96 | -5.18% | 13,509,286 |
| Jan 21, 2020 | $20.75 | $21.18 | $20.66 | $21.05 | +1.54% | 9,098,379 |
| Jan 13, 2020 | $20.26 | $20.89 | $20.18 | $20.73 | +2.52% | 18,997,110 |
| Jan 6, 2020 | $20.58 | $20.93 | $19.76 | $20.22 | -2.08% | 11,836,898 |
| Dec 30, 2019 | $21.44 | $21.72 | $20.34 | $20.65 | -3.95% | 6,942,542 |
| Dec 23, 2019 | $21.43 | $21.51 | $21.16 | $21.50 | +0.23% | 3,462,373 |
| Dec 16, 2019 | $20.89 | $21.63 | $20.63 | $21.45 | +2.78% | 15,140,961 |
| Dec 9, 2019 | $21.84 | $21.95 | $20.66 | $20.87 | -4.40% | 14,237,768 |
| Dec 2, 2019 | $21.93 | $22.05 | $21.34 | $21.83 | -0.50% | 11,755,920 |
| Nov 25, 2019 | $21.61 | $22.28 | $21.56 | $21.94 | +1.57% | 13,781,603 |
| Nov 18, 2019 | $22.43 | $22.74 | $21.22 | $21.60 | -3.27% | 11,694,912 |
| Nov 11, 2019 | $21.50 | $22.40 | $21.47 | $22.33 | +3.52% | 7,845,326 |
| Nov 4, 2019 | $22.17 | $22.37 | $21.52 | $21.57 | -2.66% | 11,636,241 |
| Oct 28, 2019 | $21.08 | $22.50 | $21.02 | $22.16 | +5.02% | 21,313,367 |
| Oct 21, 2019 | $20.78 | $21.24 | $20.69 | $21.10 | +1.74% | 13,315,029 |
| Oct 14, 2019 | $20.45 | $20.76 | $20.32 | $20.74 | +1.42% | 10,991,470 |
| Oct 7, 2019 | $19.98 | $20.68 | $19.98 | $20.45 | +1.84% | 16,566,743 |
| Sep 30, 2019 | $20.22 | $20.38 | $19.75 | $20.08 | -0.69% | 15,258,802 |
| Sep 23, 2019 | $19.70 | $20.29 | $19.68 | $20.22 | +2.07% | 12,691,333 |
| Sep 16, 2019 | $19.54 | $20.12 | $19.45 | $19.81 | +1.23% | 14,076,645 |
| Sep 9, 2019 | $19.25 | $19.89 | $19.18 | $19.57 | +1.66% | 12,676,329 |
| Sep 3, 2019 | $18.45 | $19.34 | $18.34 | $19.25 | +4.45% | 15,170,831 |
| Aug 26, 2019 | $18.22 | $18.47 | $17.92 | $18.43 | +2.05% | 11,651,235 |
| Aug 19, 2019 | $18.65 | $18.94 | $18.02 | $18.06 | -2.43% | 10,645,331 |
| Aug 12, 2019 | $19.10 | $19.20 | $18.24 | $18.51 | -3.39% | 16,832,417 |
| Aug 5, 2019 | $18.66 | $19.20 | $18.06 | $19.16 | +2.02% | 12,949,520 |
| Jul 29, 2019 | $18.35 | $19.11 | $18.10 | $18.78 | +2.57% | 15,861,608 |
| Jul 22, 2019 | $17.78 | $18.48 | $17.67 | $18.31 | +3.21% | 16,127,848 |
| Jul 15, 2019 | $18.22 | $18.39 | $17.74 | $17.74 | -2.63% | 11,090,350 |
| Jul 8, 2019 | $18.15 | $18.63 | $18.08 | $18.22 | +0.16% | 12,639,464 |
| Jul 1, 2019 | $18.06 | $18.23 | $17.51 | $18.19 | +1.73% | 7,934,645 |
| Jun 24, 2019 | $18.46 | $18.58 | $17.56 | $17.88 | -2.93% | 14,501,606 |
| Jun 17, 2019 | $18.23 | $18.72 | $18.20 | $18.42 | +1.21% | 13,889,090 |
| Jun 10, 2019 | $17.85 | $18.27 | $17.57 | $18.20 | +2.08% | 11,226,126 |
| Jun 3, 2019 | $17.19 | $18.01 | $16.92 | $17.83 | +3.97% | 14,945,560 |
| May 28, 2019 | $18.10 | $18.17 | $16.86 | $17.15 | -4.83% | 12,205,381 |
| May 20, 2019 | $18.06 | $18.32 | $17.82 | $18.02 | -0.55% | 13,024,684 |
| May 13, 2019 | $18.10 | $18.34 | $18.03 | $18.12 | -0.71% | 13,551,360 |
| May 6, 2019 | $18.05 | $18.28 | $17.64 | $18.25 | +0.27% | 10,774,998 |
| Apr 29, 2019 | $18.09 | $18.27 | $17.59 | $18.20 | +0.83% | 12,146,484 |
| Apr 22, 2019 | $17.70 | $18.16 | $17.16 | $18.05 | +1.80% | 10,213,701 |
| Apr 15, 2019 | $18.28 | $18.31 | $17.55 | $17.73 | -3.01% | 8,599,801 |
| Apr 8, 2019 | $18.36 | $18.36 | $17.82 | $18.28 | -0.44% | 12,212,666 |
| Apr 1, 2019 | $18.41 | $18.53 | $18.06 | $18.36 | -0.05% | 11,184,143 |
| Mar 25, 2019 | $17.94 | $18.54 | $17.77 | $18.37 | +2.34% | 12,464,313 |
| Mar 18, 2019 | $17.56 | $18.25 | $17.23 | $17.95 | +2.28% | 14,587,985 |
| Mar 11, 2019 | $17.11 | $17.73 | $17.01 | $17.55 | +2.81% | 11,633,851 |
| Mar 4, 2019 | $17.31 | $17.45 | $17.01 | $17.07 | -1.33% | 14,638,006 |
| Feb 25, 2019 | $17.69 | $17.79 | $17.05 | $17.30 | -1.93% | 14,865,381 |
| Feb 19, 2019 | $17.92 | $18.06 | $17.44 | $17.64 | -1.67% | 18,774,880 |
| Feb 11, 2019 | $17.86 | $18.10 | $17.51 | $17.94 | +0.90% | 22,558,499 |
| Feb 4, 2019 | $17.46 | $17.85 | $17.26 | $17.78 | +1.60% | 89,949,708 |
| Jan 28, 2019 | $16.50 | $18.07 | $16.49 | $17.50 | +6.06% | 24,475,928 |
| Jan 22, 2019 | $16.21 | $16.52 | $15.97 | $16.50 | +1.66% | 7,676,483 |
| Jan 14, 2019 | $15.71 | $16.24 | $15.61 | $16.23 | +2.92% | 10,703,973 |
| Jan 7, 2019 | $14.54 | $15.82 | $14.47 | $15.77 | +8.98% | 15,642,148 |
| Dec 31, 2018 | $14.80 | $14.85 | $14.11 | $14.47 | -2.16% | 11,941,203 |
| Dec 24, 2018 | $14.58 | $15.10 | $14.18 | $14.79 | +0.75% | 9,504,161 |
| Dec 17, 2018 | $16.44 | $16.48 | $14.57 | $14.68 | -10.81% | 17,688,342 |
| Dec 10, 2018 | $16.72 | $16.75 | $16.01 | $16.46 | -1.38% | 16,655,022 |
| Dec 3, 2018 | $16.60 | $16.87 | $15.86 | $16.69 | +1.15% | 14,081,084 |
| Nov 26, 2018 | $15.43 | $16.53 | $15.40 | $16.50 | +7.14% | 28,066,731 |
| Nov 19, 2018 | $15.41 | $15.77 | $15.23 | $15.40 | -0.32% | 11,158,728 |
| Nov 12, 2018 | $16.12 | $16.36 | $15.26 | $15.45 | -4.28% | 15,875,894 |
| Nov 5, 2018 | $15.74 | $16.40 | $15.74 | $16.14 | +2.74% | 15,462,160 |
| Oct 29, 2018 | $15.66 | $16.53 | $15.46 | $15.71 | +1.81% | 19,805,083 |
| Oct 22, 2018 | $15.63 | $15.86 | $14.98 | $15.43 | -1.09% | 18,921,198 |
| Oct 15, 2018 | $15.30 | $15.92 | $15.23 | $15.60 | +1.63% | 16,344,586 |
| Oct 8, 2018 | $15.99 | $16.58 | $15.28 | $15.35 | -3.82% | 16,257,757 |
| Oct 1, 2018 | $17.54 | $17.57 | $15.86 | $15.96 | -8.85% | 14,432,861 |
| Sep 24, 2018 | $17.53 | $17.61 | $16.95 | $17.51 | -0.17% | 11,398,556 |
| Sep 17, 2018 | $17.66 | $18.44 | $17.26 | $17.54 | -0.79% | 10,574,539 |
| Sep 10, 2018 | $18.14 | $18.18 | $17.46 | $17.68 | -1.72% | 8,895,680 |
| Sep 4, 2018 | $18.22 | $18.33 | $17.84 | $17.99 | -1.26% | 6,120,652 |
| Aug 27, 2018 | $18.29 | $18.41 | $18.07 | $18.22 | -0.38% | 8,013,031 |
| Aug 20, 2018 | $18.35 | $18.71 | $18.04 | $18.29 | -0.11% | 6,956,873 |
| Aug 13, 2018 | $17.39 | $18.33 | $17.12 | $18.31 | +5.35% | 8,626,525 |
| Aug 6, 2018 | $17.97 | $18.06 | $17.28 | $17.38 | -3.39% | 9,436,627 |
| Jul 30, 2018 | $17.09 | $18.07 | $17.02 | $17.99 | +5.39% | 11,478,395 |
| Jul 23, 2018 | $17.40 | $17.80 | $17.01 | $17.07 | -1.84% | 13,852,312 |
| Jul 16, 2018 | $17.26 | $17.66 | $17.08 | $17.39 | +0.17% | 11,492,418 |
| Jul 9, 2018 | $17.47 | $17.57 | $17.10 | $17.36 | -0.46% | 10,351,382 |
| Jul 2, 2018 | $17.43 | $17.65 | $17.00 | $17.44 | +0.06% | 10,043,698 |
| Jun 25, 2018 | $18.23 | $18.28 | $17.43 | $17.43 | -4.34% | 14,701,341 |
| Jun 18, 2018 | $17.25 | $18.22 | $17.06 | $18.22 | +5.62% | 17,133,997 |
| Jun 11, 2018 | $16.99 | $18.00 | $16.84 | $17.25 | +2.68% | 22,475,546 |
| Jun 4, 2018 | $15.85 | $16.85 | $15.66 | $16.80 | +6.40% | 20,833,675 |
| May 29, 2018 | $15.09 | $15.96 | $14.94 | $15.79 | +3.75% | 31,671,328 |
| May 21, 2018 | $14.50 | $15.26 | $14.28 | $15.22 | +5.47% | 26,864,161 |
| May 14, 2018 | $14.55 | $14.88 | $13.96 | $14.43 | -0.96% | 21,798,359 |
| May 7, 2018 | $14.67 | $14.97 | $14.52 | $14.57 | -0.48% | 17,223,332 |
| Apr 30, 2018 | $15.03 | $15.12 | $14.42 | $14.64 | -2.66% | 22,242,611 |
| Apr 23, 2018 | $14.12 | $15.04 | $13.84 | $15.04 | +6.74% | 16,694,098 |
| Apr 16, 2018 | $14.55 | $14.85 | $14.03 | $14.09 | -3.23% | 12,978,981 |
| Apr 9, 2018 | $15.09 | $15.13 | $14.44 | $14.56 | -3.19% | 11,502,852 |
| Apr 2, 2018 | $15.26 | $15.47 | $14.84 | $15.04 | -1.38% | 17,552,984 |
| Mar 26, 2018 | $14.76 | $15.62 | $14.52 | $15.25 | +3.88% | 11,052,431 |
| Mar 19, 2018 | $15.31 | $15.34 | $14.66 | $14.68 | -4.18% | 12,165,568 |
| Mar 12, 2018 | $15.51 | $15.86 | $15.10 | $15.32 | -1.61% | 18,913,486 |
| Mar 5, 2018 | $15.67 | $16.04 | $15.15 | $15.57 | -1.02% | 13,499,189 |
| Feb 26, 2018 | $15.84 | $16.04 | $15.34 | $15.73 | +0.45% | 15,912,301 |
| Feb 20, 2018 | $15.69 | $15.92 | $15.28 | $15.66 | -1.20% | 14,862,037 |
| Feb 12, 2018 | $14.27 | $15.94 | $13.87 | $15.85 | +11.38% | 38,062,163 |
| Feb 5, 2018 | $15.47 | $15.80 | $13.74 | $14.23 | -8.84% | 33,544,943 |
| Jan 29, 2018 | $16.60 | $16.66 | $15.47 | $15.61 | -6.64% | 22,028,006 |
| Jan 22, 2018 | $17.19 | $17.44 | $16.61 | $16.72 | -2.34% | 17,190,029 |
| Jan 16, 2018 | $16.90 | $17.14 | $16.53 | $17.12 | +1.72% | 14,675,994 |
| Jan 8, 2018 | $17.98 | $18.02 | $16.75 | $16.83 | -6.08% | 13,422,771 |
| Jan 2, 2018 | $18.72 | $18.83 | $17.79 | $17.92 | -3.97% | 10,795,153 |
| Dec 26, 2017 | $18.18 | $18.69 | $18.10 | $18.66 | +2.75% | 5,606,147 |
| Dec 18, 2017 | $18.27 | $18.55 | $17.89 | $18.16 | 0.00% | 12,525,940 |
| Dec 11, 2017 | $17.70 | $18.40 | $17.62 | $18.16 | +1.28% | 13,194,696 |
| Dec 4, 2017 | $18.13 | $18.61 | $17.46 | $17.93 | -1.21% | 16,065,350 |
| Nov 27, 2017 | $18.37 | $18.43 | $17.97 | $18.15 | -1.09% | 12,525,855 |
| Nov 20, 2017 | $18.57 | $18.67 | $18.30 | $18.35 | -1.45% | 12,911,136 |
| Nov 13, 2017 | $18.32 | $18.76 | $17.76 | $18.62 | +2.03% | 14,510,202 |
| Nov 6, 2017 | $17.52 | $18.27 | $17.47 | $18.25 | +4.29% | 14,332,140 |
| Oct 30, 2017 | $17.93 | $18.36 | $17.23 | $17.50 | -2.78% | 18,826,610 |
| Oct 23, 2017 | $18.48 | $18.73 | $17.32 | $18.00 | -2.28% | 15,548,536 |
| Oct 16, 2017 | $19.06 | $19.20 | $18.39 | $18.42 | -3.46% | 11,210,424 |
| Oct 9, 2017 | $18.68 | $19.30 | $18.63 | $19.08 | +2.42% | 17,353,741 |
| Oct 2, 2017 | $18.79 | $18.98 | $18.39 | $18.63 | -0.90% | 13,089,882 |
| Sep 25, 2017 | $18.76 | $19.16 | $18.52 | $18.80 | +0.70% | 16,732,328 |
| Sep 18, 2017 | $19.70 | $19.74 | $18.49 | $18.67 | -5.23% | 13,151,337 |
| Sep 11, 2017 | $19.26 | $19.81 | $18.99 | $19.70 | +2.98% | 15,846,719 |
| Sep 5, 2017 | $18.95 | $19.35 | $18.77 | $19.13 | +0.95% | 9,148,317 |
| Aug 28, 2017 | $19.19 | $19.25 | $18.36 | $18.95 | -1.46% | 11,032,292 |
| Aug 21, 2017 | $18.76 | $19.48 | $18.64 | $19.23 | +2.61% | 18,726,141 |
| Aug 14, 2017 | $19.76 | $19.98 | $18.65 | $18.74 | -4.05% | 29,185,240 |
| Aug 7, 2017 | $19.55 | $19.84 | $19.28 | $19.53 | -0.05% | 9,721,675 |
| Jul 31, 2017 | $19.52 | $20.59 | $19.18 | $19.54 | +0.21% | 10,116,873 |
| Jul 24, 2017 | $18.75 | $20.20 | $18.47 | $19.50 | +4.00% | 16,096,394 |
| Jul 17, 2017 | $18.29 | $19.00 | $18.29 | $18.75 | +0.97% | 12,235,180 |
| Jul 10, 2017 | $17.92 | $18.67 | $17.47 | $18.57 | +3.80% | 9,073,501 |
| Jul 3, 2017 | $17.71 | $18.72 | $17.47 | $17.89 | +0.06% | 10,810,712 |
| Jun 26, 2017 | $17.93 | $18.74 | $17.86 | $17.88 | -0.06% | 19,425,556 |
| Jun 19, 2017 | $18.38 | $18.50 | $17.35 | $17.89 | -3.09% | 29,477,093 |
| Jun 12, 2017 | $18.86 | $19.70 | $18.32 | $18.46 | -2.17% | 21,555,097 |
| Jun 5, 2017 | $18.11 | $19.10 | $17.75 | $18.87 | +4.02% | 15,103,019 |
| May 30, 2017 | $18.50 | $18.60 | $17.73 | $18.14 | -2.10% | 10,608,100 |
| May 22, 2017 | $18.29 | $18.97 | $18.29 | $18.53 | -0.64% | 11,606,471 |
| May 15, 2017 | $18.48 | $18.95 | $17.49 | $18.65 | +0.81% | 21,426,600 |
| May 8, 2017 | $19.33 | $19.46 | $18.44 | $18.50 | -4.34% | 18,155,118 |
| May 1, 2017 | $19.79 | $21.21 | $18.55 | $19.34 | -2.08% | 21,587,354 |
| Apr 24, 2017 | $21.76 | $21.76 | $19.66 | $19.75 | -8.65% | 15,925,900 |
| Apr 17, 2017 | $21.37 | $22.02 | $21.33 | $21.62 | +1.17% | 7,815,349 |
| Apr 10, 2017 | $20.81 | $21.47 | $20.62 | $21.37 | +2.74% | 10,154,125 |
| Apr 3, 2017 | $21.18 | $21.47 | $20.74 | $20.80 | -3.08% | 10,405,607 |
| Mar 27, 2017 | $21.53 | $21.71 | $20.79 | $21.46 | -0.88% | 12,224,757 |
| Mar 20, 2017 | $22.00 | $22.06 | $20.87 | $21.65 | -1.46% | 11,189,600 |
| Mar 13, 2017 | $21.05 | $22.19 | $20.98 | $21.97 | +4.17% | 13,364,544 |
| Mar 6, 2017 | $22.08 | $22.37 | $20.66 | $21.09 | -4.83% | 16,110,316 |
| Feb 27, 2017 | $23.59 | $23.76 | $21.88 | $22.16 | -5.94% | 15,360,303 |
| Feb 21, 2017 | $23.30 | $23.85 | $23.28 | $23.56 | +0.51% | 9,031,308 |
| Feb 13, 2017 | $24.49 | $24.64 | $23.27 | $23.44 | -3.93% | 16,553,585 |
| Feb 6, 2017 | $24.04 | $24.58 | $23.78 | $24.40 | +1.58% | 7,500,827 |
| Jan 30, 2017 | $23.95 | $24.34 | $23.76 | $24.02 | +0.17% | 8,345,404 |
| Jan 23, 2017 | $24.73 | $24.94 | $23.88 | $23.98 | -2.72% | 6,083,904 |
| Jan 17, 2017 | $24.34 | $24.71 | $24.27 | $24.65 | +1.78% | 6,355,950 |
| Jan 9, 2017 | $25.27 | $25.27 | $24.01 | $24.22 | -4.16% | 7,431,409 |
| Jan 3, 2017 | $24.18 | $25.34 | $24.10 | $25.27 | +3.48% | 5,971,369 |
| Dec 27, 2016 | $24.07 | $24.45 | $23.80 | $24.42 | +1.29% | 4,881,280 |
| Dec 19, 2016 | $24.62 | $25.20 | $24.01 | $24.11 | -1.23% | 7,183,886 |
| Dec 12, 2016 | $24.36 | $24.70 | $23.62 | $24.41 | -0.41% | 9,745,489 |
| Dec 5, 2016 | $24.08 | $24.89 | $23.96 | $24.51 | +1.32% | 7,135,868 |
| Nov 28, 2016 | $24.80 | $25.18 | $23.86 | $24.19 | -1.63% | 14,383,586 |
| Nov 21, 2016 | $23.70 | $24.61 | $23.70 | $24.59 | +3.97% | 4,941,849 |
| Nov 14, 2016 | $23.43 | $24.34 | $23.43 | $23.65 | – | 9,324,304 |
Seasonality
BRX 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 | 0.6% | 1.8% | -5.8% | 2.3% | -1.2% | 3.0% | 4.8% | -0.4% | -2.3% | 1.7% | 7.2% | 1.1% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 9 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 3.4% | 13.0% | -4.9% | 5.6% | 1.6% | 3.2% | 0.9% | -8.3% | -4.5% | 6.8% | ||
| 2025 | -5.4% | 7.3% | -5.0% | -5.1% | 2.0% | 2.5% | 1.5% | 7.1% | -1.1% | -4.5% | -0.1% | 0.3% |
| 2024 | -2.4% | 0.8% | 3.7% | -4.6% | 1.9% | 2.6% | 11.6% | 7.5% | 1.7% | -2.3% | 11.6% | -7.4% |
| 2023 | 5.0% | -3.8% | -4.9% | 0.3% | -6.1% | 9.8% | 4.6% | -3.3% | -5.5% | 1.3% | 3.5% | 8.1% |
| 2022 | 0.8% | -0.9% | 2.7% | -0.7% | -3.9% | -17.1% | 16.1% | -7.3% | -14.0% | 16.9% | 8.8% | -2.2% |
| 2021 | 3.7% | 16.2% | 2.8% | 11.6% | 1.7% | 0.8% | 1.5% | 1.9% | -5.7% | 7.0% | -3.0% | 11.7% |
| 2020 | -6.4% | -8.8% | -47.8% | 25.0% | -2.5% | 14.9% | -10.2% | 2.5% | -0.9% | -6.2% | 39.3% | 8.4% |
| 2019 | 18.9% | 1.9% | 5.2% | -1.2% | -4.1% | 4.3% | 7.8% | -2.9% | 10.1% | 10.0% | -0.4% | -1.5% |
| 2018 | -11.7% | -4.3% | -1.9% | -0.6% | 6.6% | 9.8% | 3.1% | 3.0% | -3.9% | -5.9% | 1.9% | -11.0% |
| 2017 | -0.1% | -3.3% | -8.1% | -6.8% | -8.7% | -0.9% | 11.2% | -4.4% | 0.4% | -5.8% | 3.4% | 3.3% |