Sierra Bancorp (BSRR) stock
BSRRNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 16/3011% above fair value
$41.90−0.53 (-1.25%)
Close on Oct 30, 2026Market cap $543.17MP/E 10.8Yield 2.39%
Price history
Sierra Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$41.90
-1.25% on the day
52-week range
$27.93 – $44.00
-4.8% from the high
Change over 52 weeks
+43.1%
From $29.27 on Oct 30, 2025
Average volume
64,172
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $43.90 | $44.00 | $41.71 | $41.90 | +0.38% | 639,212 |
| Oct 19, 2026 | $39.50 | $41.86 | $39.00 | $41.74 | +5.43% | 384,753 |
| Oct 12, 2026 | $38.69 | $40.12 | $38.63 | $39.59 | +1.76% | 374,153 |
| Oct 5, 2026 | $39.98 | $40.40 | $38.69 | $38.91 | -2.15% | 216,341 |
| Sep 28, 2026 | $39.84 | $40.09 | $38.43 | $39.76 | -0.35% | 203,686 |
| Sep 21, 2026 | $40.19 | $40.46 | $39.17 | $39.90 | -0.72% | 186,389 |
| Sep 14, 2026 | $40.83 | $41.23 | $39.55 | $40.19 | -1.33% | 281,415 |
| Sep 8, 2026 | $40.86 | $41.13 | $39.95 | $40.73 | -0.84% | 225,233 |
| Aug 31, 2026 | $39.99 | $41.21 | $39.16 | $41.08 | +3.10% | 209,910 |
| Aug 24, 2026 | $39.99 | $40.52 | $39.09 | $39.84 | -0.20% | 209,427 |
| Aug 17, 2026 | $40.92 | $41.45 | $39.28 | $39.92 | -2.66% | 342,800 |
| Aug 10, 2026 | $40.34 | $42.14 | $39.60 | $41.01 | +1.26% | 283,679 |
| Aug 3, 2026 | $40.69 | $41.41 | $39.67 | $40.50 | -0.64% | 288,768 |
| Jul 27, 2026 | $40.66 | $41.74 | $40.04 | $40.76 | -2.67% | 455,541 |
| Jul 20, 2026 | $42.18 | $42.60 | $38.43 | $41.88 | -0.57% | 370,587 |
| Jul 13, 2026 | $41.08 | $43.13 | $40.80 | $42.12 | +2.53% | 339,526 |
| Jul 6, 2026 | $41.12 | $41.52 | $39.72 | $41.08 | -0.02% | 184,713 |
| Jun 29, 2026 | $40.93 | $42.17 | $39.85 | $41.09 | +0.05% | 228,327 |
| Jun 22, 2026 | $39.57 | $41.26 | $35.26 | $41.07 | +3.95% | 653,522 |
| Jun 15, 2026 | $40.76 | $41.22 | $38.96 | $39.51 | -2.88% | 220,331 |
| Jun 8, 2026 | $39.01 | $41.15 | $38.00 | $40.68 | +4.08% | 264,120 |
| Jun 1, 2026 | $37.70 | $39.68 | $37.31 | $39.09 | +2.91% | 242,118 |
| May 26, 2026 | $38.30 | $39.00 | $37.84 | $37.98 | -0.55% | 256,490 |
| May 18, 2026 | $37.42 | $38.87 | $37.01 | $38.19 | +2.47% | 400,582 |
| May 11, 2026 | $37.94 | $38.00 | $36.75 | $37.27 | -1.87% | 359,623 |
| May 4, 2026 | $36.03 | $38.20 | $35.78 | $37.98 | +3.88% | 201,614 |
| Apr 27, 2026 | $36.33 | $37.40 | $35.04 | $36.56 | +0.80% | 208,214 |
| Apr 20, 2026 | $36.97 | $37.50 | $35.47 | $36.27 | -2.50% | 224,770 |
| Apr 13, 2026 | $36.11 | $37.83 | $35.52 | $37.20 | +2.71% | 258,392 |
| Apr 6, 2026 | $33.82 | $36.70 | $33.66 | $36.22 | +6.56% | 189,485 |
| Mar 30, 2026 | $33.48 | $34.65 | $33.17 | $33.99 | +2.04% | 141,579 |
| Mar 23, 2026 | $33.19 | $34.28 | $32.67 | $33.31 | +2.65% | 261,689 |
| Mar 16, 2026 | $33.44 | $33.66 | $31.36 | $32.45 | -1.58% | 303,639 |
| Mar 9, 2026 | $33.22 | $34.42 | $31.95 | $32.97 | -2.43% | 241,765 |
| Mar 2, 2026 | $35.15 | $36.71 | $32.11 | $33.79 | -6.09% | 258,936 |
| Feb 23, 2026 | $37.31 | $37.99 | $35.90 | $35.98 | -4.16% | 368,762 |
| Feb 17, 2026 | $37.45 | $38.60 | $36.71 | $37.54 | +0.72% | 312,006 |
| Feb 9, 2026 | $37.65 | $38.05 | $36.00 | $37.27 | -1.61% | 367,607 |
| Feb 2, 2026 | $35.90 | $38.57 | $35.90 | $37.88 | +6.98% | 571,778 |
| Jan 26, 2026 | $34.73 | $35.51 | $32.96 | $35.41 | +1.06% | 424,680 |
| Jan 20, 2026 | $34.35 | $36.79 | $32.90 | $35.04 | -0.03% | 263,724 |
| Jan 12, 2026 | $33.82 | $35.50 | $33.24 | $35.05 | +3.09% | 282,103 |
| Jan 5, 2026 | $32.33 | $34.91 | $32.33 | $34.00 | +4.84% | 363,188 |
| Dec 29, 2025 | $33.23 | $33.40 | $32.10 | $32.43 | -2.14% | 183,014 |
| Dec 22, 2025 | $33.54 | $33.91 | $32.90 | $33.14 | -0.78% | 150,138 |
| Dec 15, 2025 | $34.23 | $34.71 | $33.18 | $33.40 | -2.00% | 338,355 |
| Dec 8, 2025 | $32.14 | $34.68 | $32.10 | $34.08 | +5.94% | 233,968 |
| Dec 1, 2025 | $31.15 | $32.82 | $31.09 | $32.17 | +3.57% | 191,489 |
| Nov 24, 2025 | $29.95 | $31.47 | $29.35 | $31.06 | +3.53% | 127,963 |
| Nov 17, 2025 | $29.51 | $30.29 | $28.35 | $30.00 | +2.11% | 223,329 |
| Nov 10, 2025 | $29.87 | $30.17 | $28.77 | $29.38 | -1.11% | 251,876 |
| Nov 3, 2025 | $28.60 | $29.92 | $27.93 | $29.71 | +3.23% | 189,120 |
| Oct 27, 2025 | $27.15 | $29.77 | $26.62 | $28.78 | +5.42% | 266,101 |
| Oct 20, 2025 | $27.05 | $27.50 | $26.49 | $27.30 | +1.60% | 234,651 |
| Oct 13, 2025 | $27.97 | $28.97 | $26.82 | $26.87 | -2.72% | 217,474 |
| Oct 6, 2025 | $29.15 | $29.40 | $27.47 | $27.62 | -4.20% | 107,376 |
| Sep 29, 2025 | $29.67 | $29.67 | $27.67 | $28.83 | -2.77% | 130,925 |
| Sep 22, 2025 | $30.10 | $30.44 | $29.43 | $29.65 | -2.08% | 93,462 |
| Sep 15, 2025 | $29.94 | $31.36 | $29.54 | $30.28 | +0.93% | 189,954 |
| Sep 8, 2025 | $30.43 | $30.90 | $29.81 | $30.00 | -0.96% | 99,628 |
| Sep 2, 2025 | $30.15 | $30.92 | $29.88 | $30.29 | -1.21% | 78,534 |
| Aug 25, 2025 | $30.66 | $31.17 | $30.11 | $30.66 | -0.90% | 96,588 |
| Aug 18, 2025 | $28.86 | $31.10 | $28.86 | $30.94 | +6.95% | 114,096 |
| Aug 11, 2025 | $28.74 | $30.18 | $28.10 | $28.93 | +1.40% | 185,593 |
| Aug 4, 2025 | $28.26 | $29.00 | $27.99 | $28.53 | -0.21% | 126,643 |
| Jul 28, 2025 | $30.74 | $31.18 | $28.43 | $28.59 | -6.26% | 190,370 |
| Jul 21, 2025 | $30.96 | $31.60 | $30.03 | $30.50 | -1.49% | 223,033 |
| Jul 14, 2025 | $31.39 | $31.88 | $30.57 | $30.96 | -0.94% | 163,983 |
| Jul 7, 2025 | $32.22 | $32.48 | $30.16 | $31.26 | -3.06% | 167,927 |
| Jun 30, 2025 | $29.89 | $32.24 | $29.51 | $32.24 | +8.26% | 115,061 |
| Jun 23, 2025 | $27.19 | $29.92 | $27.19 | $29.78 | +8.81% | 169,519 |
| Jun 16, 2025 | $27.80 | $29.42 | $26.92 | $27.37 | -0.07% | 138,982 |
| Jun 9, 2025 | $27.54 | $28.60 | $27.09 | $27.39 | -0.72% | 164,343 |
| Jun 2, 2025 | $27.39 | $27.70 | $26.60 | $27.59 | +0.80% | 117,162 |
| May 26, 2025 | $26.89 | $27.93 | $26.73 | $27.37 | +1.03% | 150,764 |
| May 19, 2025 | $28.59 | $28.91 | $26.73 | $27.09 | -5.54% | 160,061 |
| May 12, 2025 | $28.22 | $29.66 | $27.82 | $28.68 | +6.86% | 179,674 |
| May 5, 2025 | $26.79 | $27.58 | $26.16 | $26.84 | -1.90% | 146,348 |
| Apr 28, 2025 | $24.06 | $27.43 | $24.06 | $27.36 | +4.23% | 172,131 |
| Apr 21, 2025 | $25.27 | $27.81 | $24.92 | $26.25 | +3.22% | 173,428 |
| Apr 14, 2025 | $24.79 | $25.86 | $24.03 | $25.43 | +4.52% | 159,153 |
| Apr 7, 2025 | $24.72 | $26.62 | $23.53 | $24.33 | -4.29% | 271,902 |
| Mar 31, 2025 | $28.04 | $28.22 | $22.42 | $25.42 | -9.95% | 198,077 |
| Mar 24, 2025 | $28.95 | $29.55 | $28.02 | $28.23 | -1.05% | 133,365 |
| Mar 17, 2025 | $28.52 | $29.50 | $28.25 | $28.53 | -0.09% | 225,827 |
| Mar 10, 2025 | $28.05 | $28.78 | $27.38 | $28.56 | -0.02% | 196,993 |
| Mar 3, 2025 | $30.63 | $31.29 | $26.80 | $28.56 | -7.03% | 279,148 |
| Feb 24, 2025 | $30.17 | $31.30 | $29.76 | $30.72 | +2.74% | 222,895 |
| Feb 18, 2025 | $30.76 | $31.39 | $29.88 | $29.90 | -2.73% | 138,483 |
| Feb 10, 2025 | $31.12 | $31.57 | $30.41 | $30.74 | -1.32% | 214,021 |
| Feb 3, 2025 | $29.15 | $32.22 | $28.60 | $31.15 | +3.35% | 285,039 |
| Jan 27, 2025 | $29.56 | $31.89 | $29.13 | $30.14 | +1.31% | 248,952 |
| Jan 21, 2025 | $29.71 | $30.19 | $28.72 | $29.75 | +1.29% | 163,795 |
| Jan 13, 2025 | $27.14 | $30.37 | $27.14 | $29.37 | +6.72% | 241,851 |
| Jan 6, 2025 | $29.08 | $29.43 | $27.06 | $27.52 | -5.43% | 175,854 |
| Dec 30, 2024 | $28.86 | $29.63 | $28.00 | $29.10 | +0.28% | 300,847 |
| Dec 23, 2024 | $29.01 | $29.89 | $28.59 | $29.02 | -0.65% | 152,822 |
| Dec 16, 2024 | $30.90 | $31.47 | $28.43 | $29.21 | -6.20% | 239,122 |
| Dec 9, 2024 | $31.45 | $31.93 | $30.48 | $31.14 | +0.13% | 135,411 |
| Dec 2, 2024 | $31.53 | $32.01 | $30.22 | $31.10 | -1.18% | 229,047 |
| Nov 25, 2024 | $32.82 | $33.50 | $31.05 | $31.47 | -2.84% | 190,831 |
| Nov 18, 2024 | $31.33 | $32.48 | $30.41 | $32.39 | +3.38% | 235,786 |
| Nov 11, 2024 | $32.89 | $33.55 | $31.08 | $31.33 | -3.18% | 214,780 |
| Nov 4, 2024 | $28.37 | $35.13 | $27.43 | $32.36 | +14.51% | 224,294 |
| Oct 28, 2024 | $28.37 | $29.65 | $28.01 | $28.26 | +0.96% | 164,748 |
| Oct 21, 2024 | $29.96 | $29.96 | $27.00 | $27.99 | -5.92% | 157,940 |
| Oct 14, 2024 | $28.55 | $29.92 | $27.08 | $29.75 | +4.50% | 232,626 |
| Oct 7, 2024 | $27.35 | $28.69 | $27.16 | $28.47 | +3.45% | 76,411 |
| Sep 30, 2024 | $28.68 | $29.14 | $27.35 | $27.52 | -3.88% | 117,434 |
| Sep 23, 2024 | $30.70 | $30.70 | $28.56 | $28.63 | -6.71% | 151,387 |
| Sep 16, 2024 | $29.16 | $31.83 | $28.95 | $30.69 | +5.03% | 258,846 |
| Sep 9, 2024 | $28.95 | $29.43 | $26.80 | $29.22 | +0.93% | 124,345 |
| Sep 3, 2024 | $29.69 | $30.51 | $28.82 | $28.95 | -3.92% | 158,967 |
| Aug 26, 2024 | $29.90 | $30.26 | $28.95 | $30.13 | +0.77% | 197,914 |
| Aug 19, 2024 | $28.29 | $30.55 | $26.78 | $29.90 | +5.62% | 143,095 |
| Aug 12, 2024 | $27.21 | $28.67 | $26.03 | $28.31 | +4.74% | 165,130 |
| Aug 5, 2024 | $26.21 | $28.00 | $24.42 | $27.03 | -1.17% | 215,423 |
| Jul 29, 2024 | $29.79 | $29.97 | $26.99 | $27.35 | -7.94% | 221,763 |
| Jul 22, 2024 | $27.70 | $31.85 | $26.08 | $29.71 | +12.28% | 445,299 |
| Jul 15, 2024 | $24.50 | $27.76 | $24.50 | $26.46 | +8.27% | 223,413 |
| Jul 8, 2024 | $21.77 | $24.77 | $21.69 | $24.44 | +13.99% | 155,977 |
| Jul 1, 2024 | $22.25 | $22.62 | $21.32 | $21.44 | -4.20% | 103,998 |
| Jun 24, 2024 | $21.00 | $22.50 | $20.32 | $22.38 | +7.24% | 201,144 |
| Jun 17, 2024 | $20.23 | $21.57 | $20.23 | $20.87 | +2.86% | 117,839 |
| Jun 10, 2024 | $20.27 | $21.64 | $19.77 | $20.29 | +0.20% | 113,071 |
| Jun 3, 2024 | $21.29 | $21.29 | $20.12 | $20.25 | -3.66% | 74,793 |
| May 28, 2024 | $21.40 | $21.40 | $20.31 | $21.02 | -2.28% | 62,279 |
| May 20, 2024 | $21.86 | $22.05 | $21.02 | $21.51 | -1.96% | 137,367 |
| May 13, 2024 | $22.35 | $22.66 | $21.81 | $21.94 | -0.54% | 161,350 |
| May 6, 2024 | $20.85 | $22.60 | $20.79 | $22.06 | +5.80% | 165,778 |
| Apr 29, 2024 | $20.54 | $21.27 | $19.82 | $20.85 | +1.71% | 129,161 |
| Apr 22, 2024 | $19.20 | $21.03 | $18.93 | $20.50 | +9.33% | 147,261 |
| Apr 15, 2024 | $17.91 | $18.93 | $17.70 | $18.75 | +4.22% | 157,490 |
| Apr 8, 2024 | $19.59 | $20.20 | $17.84 | $17.99 | -7.17% | 104,837 |
| Apr 1, 2024 | $20.02 | $20.02 | $18.79 | $19.38 | -4.06% | 106,427 |
| Mar 25, 2024 | $18.67 | $20.28 | $18.53 | $20.20 | +9.37% | 128,456 |
| Mar 18, 2024 | $18.36 | $19.27 | $17.69 | $18.47 | +0.22% | 95,820 |
| Mar 11, 2024 | $19.57 | $19.57 | $17.95 | $18.43 | -4.11% | 139,323 |
| Mar 4, 2024 | $18.25 | $19.44 | $18.09 | $19.22 | +6.25% | 185,936 |
| Feb 26, 2024 | $18.26 | $18.96 | $17.95 | $18.09 | -0.99% | 163,964 |
| Feb 20, 2024 | $18.99 | $19.37 | $17.96 | $18.27 | -5.21% | 86,199 |
| Feb 12, 2024 | $18.90 | $19.76 | $18.05 | $19.28 | +2.80% | 175,264 |
| Feb 5, 2024 | $19.00 | $19.44 | $18.28 | $18.75 | -3.00% | 227,115 |
| Jan 29, 2024 | $21.24 | $22.00 | $19.33 | $19.33 | -11.74% | 115,005 |
| Jan 22, 2024 | $21.45 | $22.08 | $21.39 | $21.90 | +3.52% | 157,473 |
| Jan 16, 2024 | $20.84 | $21.20 | $20.50 | $21.16 | +0.36% | 48,205 |
| Jan 8, 2024 | $21.72 | $22.00 | $20.90 | $21.08 | -4.31% | 73,267 |
| Jan 2, 2024 | $22.58 | $22.91 | $21.65 | $22.03 | -2.31% | 97,862 |
| Dec 26, 2023 | $22.36 | $23.18 | $22.32 | $22.55 | +0.45% | 97,787 |
| Dec 18, 2023 | $22.34 | $23.21 | $21.85 | $22.45 | +1.45% | 119,177 |
| Dec 11, 2023 | $20.92 | $22.49 | $20.17 | $22.13 | +6.19% | 276,836 |
| Dec 4, 2023 | $19.29 | $20.99 | $19.10 | $20.84 | +6.93% | 115,869 |
| Nov 27, 2023 | $18.20 | $19.49 | $18.00 | $19.49 | +5.64% | 110,755 |
| Nov 20, 2023 | $19.20 | $19.25 | $18.19 | $18.45 | -3.55% | 42,828 |
| Nov 13, 2023 | $17.69 | $19.62 | $17.68 | $19.13 | +7.17% | 93,197 |
| Nov 6, 2023 | $18.31 | $18.31 | $17.52 | $17.85 | -3.36% | 89,870 |
| Oct 30, 2023 | $17.59 | $18.53 | $16.75 | $18.47 | +4.59% | 148,812 |
| Oct 23, 2023 | $18.72 | $18.89 | $17.43 | $17.66 | -3.07% | 93,324 |
| Oct 16, 2023 | $18.57 | $19.29 | $18.14 | $18.22 | -2.02% | 144,678 |
| Oct 9, 2023 | $18.99 | $19.33 | $18.46 | $18.60 | -3.05% | 82,852 |
| Oct 2, 2023 | $18.93 | $19.31 | $18.40 | $19.18 | +1.16% | 111,586 |
| Sep 25, 2023 | $18.91 | $19.40 | $18.73 | $18.96 | -0.47% | 92,767 |
| Sep 18, 2023 | $19.06 | $19.78 | $19.00 | $19.05 | 0.00% | 100,193 |
| Sep 11, 2023 | $20.06 | $20.17 | $18.54 | $19.05 | -4.46% | 252,515 |
| Sep 5, 2023 | $20.11 | $20.14 | $19.38 | $19.94 | -1.48% | 134,848 |
| Aug 28, 2023 | $20.10 | $20.44 | $19.72 | $20.24 | +0.70% | 119,545 |
| Aug 21, 2023 | $20.70 | $20.97 | $19.67 | $20.10 | -3.27% | 143,977 |
| Aug 14, 2023 | $21.65 | $21.65 | $20.29 | $20.78 | -3.53% | 131,773 |
| Aug 7, 2023 | $22.08 | $22.23 | $21.53 | $21.54 | -1.78% | 92,319 |
| Jul 31, 2023 | $20.99 | $22.32 | $20.66 | $21.93 | +4.58% | 200,274 |
| Jul 24, 2023 | $18.52 | $21.84 | $18.52 | $20.97 | +14.84% | 260,780 |
| Jul 17, 2023 | $17.33 | $18.65 | $17.33 | $18.26 | +5.98% | 174,452 |
| Jul 10, 2023 | $16.95 | $17.47 | $16.86 | $17.23 | +1.29% | 100,085 |
| Jul 3, 2023 | $16.95 | $17.20 | $16.30 | $17.01 | +0.24% | 174,162 |
| Jun 26, 2023 | $17.51 | $17.58 | $16.81 | $16.97 | -3.58% | 153,762 |
| Jun 20, 2023 | $18.18 | $18.18 | $16.77 | $17.60 | -3.93% | 293,114 |
| Jun 12, 2023 | $17.13 | $18.35 | $16.83 | $18.32 | +7.64% | 448,513 |
| Jun 5, 2023 | $16.76 | $17.32 | $16.44 | $17.02 | +1.61% | 222,750 |
| May 30, 2023 | $16.25 | $16.75 | $15.94 | $16.75 | +3.27% | 135,723 |
| May 22, 2023 | $16.11 | $16.96 | $16.05 | $16.22 | +1.06% | 160,684 |
| May 15, 2023 | $15.44 | $16.20 | $15.35 | $16.05 | +4.15% | 238,619 |
| May 8, 2023 | $15.97 | $15.99 | $15.08 | $15.41 | -3.08% | 183,876 |
| May 1, 2023 | $16.42 | $16.69 | $15.01 | $15.90 | -2.99% | 327,575 |
| Apr 24, 2023 | $15.90 | $16.65 | $15.88 | $16.39 | +2.44% | 407,581 |
| Apr 17, 2023 | $16.06 | $16.38 | $15.81 | $16.00 | -0.31% | 221,820 |
| Apr 10, 2023 | $16.61 | $16.81 | $16.01 | $16.05 | -3.25% | 236,047 |
| Apr 3, 2023 | $17.12 | $17.25 | $16.26 | $16.59 | -3.66% | 144,420 |
| Mar 27, 2023 | $17.70 | $17.86 | $17.05 | $17.22 | -1.32% | 147,502 |
| Mar 20, 2023 | $17.67 | $18.25 | $17.03 | $17.45 | -0.34% | 206,866 |
| Mar 13, 2023 | $18.50 | $18.71 | $17.30 | $17.51 | -6.11% | 332,501 |
| Mar 6, 2023 | $20.20 | $20.23 | $18.50 | $18.65 | -7.86% | 227,793 |
| Feb 27, 2023 | $20.38 | $20.60 | $19.99 | $20.24 | -0.59% | 148,721 |
| Feb 21, 2023 | $21.55 | $21.59 | $20.27 | $20.36 | -5.65% | 102,364 |
| Feb 13, 2023 | $20.92 | $21.72 | $20.36 | $21.58 | +3.65% | 199,816 |
| Feb 6, 2023 | $21.31 | $21.46 | $20.74 | $20.82 | -2.85% | 141,245 |
| Jan 30, 2023 | $21.41 | $21.62 | $20.81 | $21.43 | -0.92% | 134,513 |
| Jan 23, 2023 | $21.90 | $22.48 | $21.15 | $21.63 | -0.83% | 110,248 |
| Jan 17, 2023 | $21.49 | $21.89 | $20.92 | $21.81 | +1.68% | 195,171 |
| Jan 9, 2023 | $21.33 | $21.52 | $20.96 | $21.45 | +0.56% | 80,868 |
| Jan 3, 2023 | $21.14 | $21.50 | $20.77 | $21.33 | +0.42% | 73,507 |
| Dec 27, 2022 | $21.70 | $21.70 | $21.13 | $21.24 | -2.03% | 88,347 |
| Dec 19, 2022 | $21.57 | $22.00 | $20.89 | $21.68 | +0.14% | 169,573 |
| Dec 12, 2022 | $22.08 | $22.53 | $20.91 | $21.65 | -1.86% | 198,283 |
| Dec 5, 2022 | $22.29 | $22.29 | $21.73 | $22.06 | -1.56% | 120,664 |
| Nov 28, 2022 | $21.29 | $22.45 | $20.88 | $22.41 | +4.33% | 269,564 |
| Nov 21, 2022 | $21.32 | $21.58 | $21.23 | $21.48 | +0.75% | 69,748 |
| Nov 14, 2022 | $21.69 | $22.30 | $21.06 | $21.32 | -1.71% | 274,102 |
| Nov 7, 2022 | $21.84 | $22.45 | $21.28 | $21.69 | -0.46% | 94,624 |
| Oct 31, 2022 | $21.78 | $22.27 | $20.93 | $21.79 | -1.04% | 87,954 |
| Oct 24, 2022 | $21.97 | $22.50 | $21.28 | $22.02 | +1.66% | 144,376 |
| Oct 17, 2022 | $21.26 | $21.81 | $20.57 | $21.66 | +3.04% | 139,689 |
| Oct 10, 2022 | $20.73 | $21.31 | $20.22 | $21.02 | +2.54% | 89,306 |
| Oct 3, 2022 | $19.93 | $20.90 | $19.72 | $20.50 | +3.80% | 125,831 |
| Sep 26, 2022 | $20.19 | $20.49 | $19.62 | $19.75 | -1.59% | 127,049 |
| Sep 19, 2022 | $20.50 | $21.05 | $20.00 | $20.07 | -3.00% | 82,766 |
| Sep 12, 2022 | $21.41 | $21.41 | $20.25 | $20.69 | -2.36% | 116,825 |
| Sep 6, 2022 | $21.60 | $21.60 | $20.48 | $21.19 | +1.34% | 114,099 |
| Aug 29, 2022 | $21.56 | $22.02 | $20.57 | $20.91 | -2.74% | 137,876 |
| Aug 22, 2022 | $22.07 | $22.07 | $21.21 | $21.50 | -2.89% | 200,094 |
| Aug 15, 2022 | $22.58 | $22.99 | $22.03 | $22.14 | -2.12% | 107,718 |
| Aug 8, 2022 | $21.93 | $22.62 | $21.63 | $22.62 | +3.43% | 143,459 |
| Aug 1, 2022 | $22.21 | $22.33 | $21.45 | $21.87 | -2.58% | 96,105 |
| Jul 25, 2022 | $21.96 | $22.73 | $21.63 | $22.45 | +2.84% | 93,442 |
| Jul 18, 2022 | $21.81 | $22.22 | $21.49 | $21.83 | +1.96% | 143,296 |
| Jul 11, 2022 | $21.41 | $21.63 | $20.91 | $21.41 | 0.00% | 100,070 |
| Jul 5, 2022 | $21.71 | $21.75 | $21.27 | $21.41 | -2.50% | 98,034 |
| Jun 27, 2022 | $22.13 | $22.32 | $21.33 | $21.96 | -0.77% | 126,037 |
| Jun 21, 2022 | $21.29 | $22.21 | $21.29 | $22.13 | +4.88% | 190,409 |
| Jun 13, 2022 | $21.38 | $22.14 | $20.80 | $21.10 | -1.77% | 159,978 |
| Jun 6, 2022 | $22.08 | $22.28 | $21.47 | $21.48 | -2.01% | 132,493 |
| May 31, 2022 | $21.57 | $22.29 | $21.44 | $21.92 | +0.64% | 111,645 |
| May 23, 2022 | $21.25 | $21.85 | $20.87 | $21.78 | +4.11% | 81,980 |
| May 16, 2022 | $21.50 | $21.86 | $20.77 | $20.92 | -2.70% | 154,340 |
| May 9, 2022 | $21.87 | $22.22 | $21.28 | $21.50 | -2.09% | 173,078 |
| May 2, 2022 | $21.99 | $22.42 | $21.55 | $21.96 | +0.97% | 202,642 |
| Apr 25, 2022 | $23.63 | $23.89 | $21.71 | $21.75 | -10.16% | 244,280 |
| Apr 18, 2022 | $23.85 | $25.11 | $23.51 | $24.21 | +2.11% | 156,113 |
| Apr 11, 2022 | $23.89 | $24.16 | $23.36 | $23.71 | -0.34% | 69,084 |
| Apr 4, 2022 | $25.08 | $25.10 | $23.68 | $23.79 | -4.53% | 92,995 |
| Mar 28, 2022 | $25.59 | $25.95 | $24.80 | $24.92 | -2.66% | 145,768 |
| Mar 21, 2022 | $26.01 | $26.20 | $25.04 | $25.60 | -1.46% | 86,288 |
| Mar 14, 2022 | $26.34 | $26.65 | $25.55 | $25.98 | -0.65% | 148,650 |
| Mar 7, 2022 | $26.57 | $26.58 | $25.76 | $26.15 | -1.47% | 133,438 |
| Feb 28, 2022 | $26.85 | $27.10 | $25.77 | $26.54 | -2.14% | 135,227 |
| Feb 22, 2022 | $26.65 | $27.19 | $25.29 | $27.12 | +1.50% | 183,901 |
| Feb 14, 2022 | $26.93 | $27.13 | $26.35 | $26.72 | +0.07% | 234,579 |
| Feb 7, 2022 | $26.71 | $27.24 | $26.37 | $26.70 | +0.23% | 177,854 |
| Jan 31, 2022 | $26.06 | $27.19 | $26.03 | $26.64 | +1.33% | 215,636 |
| Jan 24, 2022 | $26.74 | $27.72 | $25.65 | $26.29 | -4.30% | 255,027 |
| Jan 18, 2022 | $27.92 | $28.34 | $26.81 | $27.47 | -1.93% | 241,301 |
| Jan 10, 2022 | $28.68 | $28.92 | $27.23 | $28.01 | -2.17% | 166,666 |
| Jan 3, 2022 | $27.26 | $28.81 | $27.02 | $28.63 | +5.45% | 139,114 |
| Dec 27, 2021 | $27.23 | $28.00 | $26.47 | $27.15 | -0.48% | 106,819 |
| Dec 20, 2021 | $26.15 | $27.49 | $25.95 | $27.28 | +3.02% | 156,960 |
| Dec 13, 2021 | $26.36 | $26.76 | $25.54 | $26.48 | +1.07% | 299,363 |
| Dec 6, 2021 | $25.81 | $26.51 | $25.78 | $26.20 | +2.66% | 167,690 |
| Nov 29, 2021 | $25.88 | $26.04 | $24.69 | $25.52 | -0.62% | 179,185 |
| Nov 22, 2021 | $26.90 | $27.61 | $25.37 | $25.68 | -4.00% | 88,308 |
| Nov 15, 2021 | $27.08 | $27.17 | $26.66 | $26.75 | -1.04% | 180,747 |
| Nov 8, 2021 | $26.22 | $27.19 | $25.90 | $27.03 | +2.62% | 257,922 |
| Nov 1, 2021 | $25.12 | $26.46 | $24.92 | $26.34 | +5.53% | 140,089 |
| Oct 25, 2021 | $24.74 | $25.25 | $24.47 | $24.96 | +0.60% | 122,328 |
| Oct 18, 2021 | $24.44 | $24.83 | $24.15 | $24.81 | +1.85% | 78,097 |
| Oct 11, 2021 | $24.91 | $24.96 | $24.25 | $24.36 | -2.56% | 93,905 |
| Oct 4, 2021 | $24.33 | $25.24 | $24.09 | $25.00 | +2.46% | 130,912 |
| Sep 27, 2021 | $23.61 | $24.89 | $23.61 | $24.40 | +4.10% | 199,191 |
| Sep 20, 2021 | $22.66 | $23.57 | $22.40 | $23.44 | +1.21% | 140,220 |
| Sep 13, 2021 | $23.73 | $23.73 | $22.87 | $23.16 | -1.28% | 242,535 |
| Sep 7, 2021 | $25.07 | $25.18 | $23.42 | $23.46 | -5.86% | 95,367 |
| Aug 30, 2021 | $25.26 | $25.54 | $24.59 | $24.92 | -1.35% | 148,387 |
| Aug 23, 2021 | $24.26 | $25.40 | $23.95 | $25.26 | +4.73% | 144,860 |
| Aug 16, 2021 | $24.40 | $24.60 | $23.35 | $24.12 | -1.63% | 97,716 |
| Aug 9, 2021 | $24.90 | $25.17 | $24.41 | $24.52 | -1.72% | 70,330 |
| Aug 2, 2021 | $24.39 | $25.11 | $23.78 | $24.95 | +3.40% | 101,352 |
| Jul 26, 2021 | $24.20 | $24.78 | $23.81 | $24.13 | -0.29% | 181,351 |
| Jul 19, 2021 | $24.99 | $25.24 | $23.81 | $24.20 | -3.32% | 296,936 |
| Jul 12, 2021 | $24.82 | $25.63 | $24.45 | $25.03 | -0.16% | 115,896 |
| Jul 6, 2021 | $25.35 | $26.99 | $24.00 | $25.07 | -1.10% | 104,519 |
| Jun 28, 2021 | $25.36 | $26.25 | $25.15 | $25.35 | +0.28% | 251,886 |
| Jun 21, 2021 | $24.94 | $26.34 | $24.76 | $25.28 | +3.61% | 415,948 |
| Jun 14, 2021 | $26.95 | $27.13 | $24.26 | $24.40 | -9.26% | 255,064 |
| Jun 7, 2021 | $27.55 | $27.99 | $26.61 | $26.89 | -2.22% | 90,092 |
| Jun 1, 2021 | $27.91 | $28.21 | $26.90 | $27.50 | -0.79% | 63,887 |
| May 24, 2021 | $27.50 | $27.81 | $26.68 | $27.72 | +0.65% | 179,412 |
| May 17, 2021 | $27.65 | $27.86 | $26.41 | $27.54 | -1.22% | 104,559 |
| May 10, 2021 | $27.86 | $28.18 | $26.14 | $27.88 | -0.04% | 146,573 |
| May 3, 2021 | $27.42 | $28.14 | $27.14 | $27.89 | +3.03% | 173,955 |
| Apr 26, 2021 | $27.96 | $28.22 | $26.79 | $27.07 | -3.15% | 179,606 |
| Apr 19, 2021 | $26.75 | $28.85 | $26.57 | $27.95 | +4.49% | 369,106 |
| Apr 12, 2021 | $26.90 | $27.35 | $24.55 | $26.75 | -1.11% | 84,841 |
| Apr 5, 2021 | $27.23 | $27.48 | $26.27 | $27.05 | +0.97% | 146,100 |
| Mar 29, 2021 | $27.11 | $27.37 | $25.60 | $26.79 | -3.18% | 161,973 |
| Mar 22, 2021 | $27.45 | $27.75 | $25.76 | $27.67 | +0.51% | 195,999 |
| Mar 15, 2021 | $28.44 | $28.91 | $26.84 | $27.53 | -3.06% | 295,674 |
| Mar 8, 2021 | $26.66 | $29.42 | $26.45 | $28.40 | +7.37% | 215,856 |
| Mar 1, 2021 | $24.78 | $26.75 | $24.48 | $26.45 | +10.90% | 185,855 |
| Feb 22, 2021 | $24.25 | $25.50 | $23.85 | $23.85 | -1.81% | 190,073 |
| Feb 16, 2021 | $24.03 | $24.61 | $23.01 | $24.29 | +1.00% | 85,867 |
| Feb 8, 2021 | $23.51 | $24.47 | $23.24 | $24.05 | +3.44% | 122,847 |
| Feb 1, 2021 | $22.23 | $23.64 | $21.48 | $23.25 | +6.31% | 309,628 |
| Jan 25, 2021 | $25.00 | $25.00 | $21.63 | $21.87 | -12.48% | 214,300 |
| Jan 19, 2021 | $25.55 | $26.43 | $23.88 | $24.99 | -1.58% | 115,345 |
| Jan 11, 2021 | $24.50 | $25.99 | $24.50 | $25.39 | +1.56% | 117,899 |
| Jan 4, 2021 | $23.86 | $25.85 | $23.22 | $25.00 | +4.52% | 193,773 |
| Dec 28, 2020 | $24.65 | $24.65 | $21.64 | $23.92 | +1.36% | 83,894 |
| Dec 21, 2020 | $24.00 | $24.24 | $23.34 | $23.60 | -1.54% | 68,503 |
| Dec 14, 2020 | $24.00 | $24.72 | $23.74 | $23.97 | +0.93% | 293,513 |
| Dec 7, 2020 | $23.83 | $24.44 | $23.34 | $23.75 | -1.33% | 126,425 |
| Nov 30, 2020 | $22.79 | $24.39 | $21.92 | $24.07 | +6.46% | 181,417 |
| Nov 23, 2020 | $22.34 | $23.45 | $21.57 | $22.61 | +3.05% | 134,848 |
| Nov 16, 2020 | $22.41 | $22.91 | $21.00 | $21.94 | +1.90% | 115,488 |
| Nov 9, 2020 | $20.90 | $23.48 | $20.50 | $21.53 | +10.58% | 276,911 |
| Nov 2, 2020 | $20.17 | $21.00 | $19.07 | $19.47 | -1.86% | 339,643 |
| Oct 26, 2020 | $21.05 | $21.59 | $19.70 | $19.84 | -6.68% | 205,074 |
| Oct 19, 2020 | $18.00 | $21.28 | $18.00 | $21.26 | +19.30% | 299,436 |
| Oct 12, 2020 | $17.41 | $17.94 | $16.63 | $17.82 | +1.02% | 84,704 |
| Oct 5, 2020 | $17.59 | $18.48 | $17.23 | $17.64 | +0.74% | 169,779 |
| Sep 28, 2020 | $16.52 | $17.57 | $16.27 | $17.51 | +7.69% | 112,898 |
| Sep 21, 2020 | $17.62 | $17.65 | $15.84 | $16.26 | -10.31% | 228,243 |
| Sep 14, 2020 | $17.69 | $18.23 | $17.48 | $18.13 | +3.48% | 224,176 |
| Sep 8, 2020 | $17.84 | $18.06 | $17.28 | $17.52 | -2.40% | 158,791 |
| Aug 31, 2020 | $18.03 | $18.93 | $17.70 | $17.95 | -0.94% | 144,911 |
| Aug 24, 2020 | $17.76 | $18.63 | $17.50 | $18.12 | +2.78% | 103,451 |
| Aug 17, 2020 | $19.54 | $19.54 | $17.53 | $17.63 | -9.26% | 156,182 |
| Aug 10, 2020 | $18.88 | $20.13 | $18.64 | $19.43 | +3.13% | 252,060 |
| Aug 3, 2020 | $17.76 | $18.89 | $17.31 | $18.84 | +7.17% | 138,836 |
| Jul 27, 2020 | $18.92 | $18.94 | $17.23 | $17.58 | -7.67% | 221,034 |
| Jul 20, 2020 | $17.79 | $19.56 | $17.12 | $19.04 | +8.24% | 304,588 |
| Jul 13, 2020 | $17.67 | $18.24 | $16.82 | $17.59 | +1.38% | 174,808 |
| Jul 6, 2020 | $17.88 | $18.22 | $16.09 | $17.35 | -1.76% | 173,441 |
| Jun 29, 2020 | $18.00 | $19.15 | $17.33 | $17.66 | -1.67% | 189,432 |
| Jun 22, 2020 | $17.21 | $18.24 | $16.47 | $17.96 | +2.57% | 382,540 |
| Jun 15, 2020 | $16.61 | $19.15 | $16.61 | $17.51 | +0.17% | 273,626 |
| Jun 8, 2020 | $20.50 | $20.75 | $16.52 | $17.48 | -14.86% | 337,176 |
| Jun 1, 2020 | $18.75 | $21.17 | $17.65 | $20.53 | +8.97% | 342,952 |
| May 26, 2020 | $19.21 | $20.66 | $18.02 | $18.84 | +3.18% | 230,174 |
| May 18, 2020 | $17.29 | $18.58 | $16.90 | $18.26 | +11.61% | 153,712 |
| May 11, 2020 | $18.36 | $18.65 | $15.41 | $16.36 | -12.18% | 240,944 |
| May 4, 2020 | $19.77 | $20.73 | $17.70 | $18.63 | -7.08% | 334,306 |
| Apr 27, 2020 | $18.52 | $21.87 | $18.05 | $20.05 | +8.79% | 211,925 |
| Apr 20, 2020 | $16.94 | $18.69 | $16.94 | $18.43 | +8.92% | 282,477 |
| Apr 13, 2020 | $18.23 | $18.62 | $14.86 | $16.92 | -9.13% | 249,841 |
| Apr 6, 2020 | $16.13 | $18.68 | $15.63 | $18.62 | +21.30% | 176,189 |
| Mar 30, 2020 | $17.43 | $17.63 | $15.00 | $15.35 | -10.76% | 289,556 |
| Mar 23, 2020 | $14.64 | $17.89 | $13.27 | $17.20 | +20.45% | 360,797 |
| Mar 16, 2020 | $18.12 | $19.97 | $13.05 | $14.28 | -24.84% | 413,827 |
| Mar 9, 2020 | $21.41 | $22.09 | $16.50 | $19.00 | -16.63% | 320,285 |
| Mar 2, 2020 | $24.24 | $25.01 | $22.47 | $22.79 | -4.32% | 182,388 |
| Feb 24, 2020 | $26.32 | $26.73 | $23.02 | $23.82 | -11.58% | 191,260 |
| Feb 18, 2020 | $27.20 | $27.25 | $26.73 | $26.94 | -0.44% | 79,290 |
| Feb 10, 2020 | $27.53 | $27.94 | $26.99 | $27.06 | -1.60% | 108,315 |
| Feb 3, 2020 | $26.76 | $27.85 | $26.76 | $27.50 | +2.69% | 138,800 |
| Jan 27, 2020 | $27.69 | $28.16 | $26.68 | $26.78 | -4.49% | 149,506 |
| Jan 21, 2020 | $27.80 | $28.30 | $27.50 | $28.04 | +0.79% | 296,771 |
| Jan 13, 2020 | $27.94 | $28.26 | $27.14 | $27.82 | -0.47% | 182,301 |
| Jan 6, 2020 | $28.87 | $29.09 | $27.84 | $27.95 | -3.72% | 120,760 |
| Dec 30, 2019 | $29.21 | $29.40 | $28.55 | $29.03 | -0.48% | 212,365 |
| Dec 23, 2019 | $30.13 | $30.13 | $29.04 | $29.17 | -3.22% | 99,615 |
| Dec 16, 2019 | $28.33 | $30.15 | $28.23 | $30.14 | +5.46% | 277,963 |
| Dec 9, 2019 | $27.17 | $28.85 | $26.20 | $28.58 | +4.84% | 234,188 |
| Dec 2, 2019 | $26.95 | $27.51 | $26.45 | $27.26 | +1.72% | 101,334 |
| Nov 25, 2019 | $26.96 | $27.55 | $26.11 | $26.80 | -0.37% | 94,405 |
| Nov 18, 2019 | $27.11 | $27.26 | $26.56 | $26.90 | -0.92% | 151,671 |
| Nov 11, 2019 | $27.54 | $27.79 | $27.05 | $27.15 | -1.84% | 73,000 |
| Nov 4, 2019 | $27.89 | $28.24 | $27.29 | $27.66 | +0.11% | 129,769 |
| Oct 28, 2019 | $27.42 | $27.82 | $26.96 | $27.63 | +1.58% | 143,494 |
| Oct 21, 2019 | $27.02 | $27.41 | $26.48 | $27.20 | +1.91% | 224,437 |
| Oct 14, 2019 | $26.22 | $26.86 | $26.02 | $26.69 | +1.33% | 128,480 |
| Oct 7, 2019 | $26.38 | $26.71 | $25.80 | $26.34 | -0.75% | 115,285 |
| Sep 30, 2019 | $26.64 | $26.90 | $25.78 | $26.54 | -0.04% | 174,539 |
| Sep 23, 2019 | $26.60 | $27.16 | $26.21 | $26.55 | -0.41% | 205,444 |
| Sep 16, 2019 | $26.70 | $27.33 | $26.37 | $26.66 | -0.71% | 197,566 |
| Sep 9, 2019 | $24.83 | $27.22 | $24.83 | $26.85 | +8.75% | 208,707 |
| Sep 3, 2019 | $24.36 | $25.64 | $24.25 | $24.69 | +0.20% | 72,699 |
| Aug 26, 2019 | $24.30 | $24.99 | $23.75 | $24.64 | +2.37% | 87,350 |
| Aug 19, 2019 | $25.12 | $26.18 | $23.95 | $24.07 | -3.80% | 168,496 |
| Aug 12, 2019 | $24.78 | $25.15 | $23.82 | $25.02 | +0.24% | 123,238 |
| Aug 5, 2019 | $24.70 | $25.46 | $24.39 | $24.96 | -0.60% | 128,699 |
| Jul 29, 2019 | $26.16 | $26.74 | $24.61 | $25.11 | -3.57% | 162,869 |
| Jul 22, 2019 | $25.96 | $26.32 | $24.46 | $26.04 | +0.77% | 224,130 |
| Jul 15, 2019 | $26.75 | $27.16 | $25.71 | $25.84 | -4.08% | 86,889 |
| Jul 8, 2019 | $26.89 | $27.12 | $26.21 | $26.94 | -0.48% | 76,160 |
| Jul 1, 2019 | $27.36 | $27.36 | $26.42 | $27.07 | -0.18% | 78,850 |
| Jun 24, 2019 | $25.36 | $27.50 | $25.15 | $27.12 | +6.60% | 196,532 |
| Jun 17, 2019 | $25.59 | $25.90 | $25.12 | $25.44 | -1.17% | 80,224 |
| Jun 10, 2019 | $25.20 | $26.07 | $24.41 | $25.74 | +2.75% | 71,029 |
| Jun 3, 2019 | $24.82 | $26.10 | $24.64 | $25.05 | +1.01% | 83,121 |
| May 28, 2019 | $25.64 | $25.95 | $24.79 | $24.80 | -3.28% | 71,459 |
| May 20, 2019 | $26.29 | $26.97 | $25.35 | $25.64 | -2.84% | 72,645 |
| May 13, 2019 | $26.51 | $27.18 | $25.80 | $26.39 | -1.64% | 98,212 |
| May 6, 2019 | $27.20 | $27.98 | $26.16 | $26.83 | -2.65% | 114,665 |
| Apr 29, 2019 | $26.42 | $27.59 | $26.02 | $27.56 | +5.03% | 200,223 |
| Apr 22, 2019 | $24.01 | $26.48 | $24.01 | $26.24 | +7.32% | 194,045 |
| Apr 15, 2019 | $25.39 | $25.44 | $24.27 | $24.45 | -2.71% | 68,776 |
| Apr 8, 2019 | $25.00 | $25.13 | $24.27 | $25.13 | +0.48% | 59,541 |
| Apr 1, 2019 | $24.46 | $25.15 | $24.24 | $25.01 | +2.92% | 78,574 |
| Mar 25, 2019 | $23.16 | $24.80 | $23.06 | $24.30 | +4.88% | 86,042 |
| Mar 18, 2019 | $25.63 | $26.04 | $22.68 | $23.17 | -9.63% | 114,891 |
| Mar 11, 2019 | $25.32 | $26.00 | $25.26 | $25.64 | +1.06% | 141,175 |
| Mar 4, 2019 | $27.00 | $27.26 | $25.18 | $25.37 | -6.45% | 157,751 |
| Feb 25, 2019 | $27.50 | $27.50 | $26.39 | $27.12 | -1.24% | 179,351 |
| Feb 19, 2019 | $27.39 | $27.46 | $24.17 | $27.46 | +0.22% | 102,160 |
| Feb 11, 2019 | $26.69 | $27.81 | $26.18 | $27.40 | +2.89% | 113,881 |
| Feb 4, 2019 | $26.86 | $27.48 | $26.42 | $26.63 | -0.49% | 91,445 |
| Jan 28, 2019 | $26.75 | $27.22 | $26.31 | $26.76 | -0.56% | 148,144 |
| Jan 22, 2019 | $25.85 | $27.58 | $25.85 | $26.91 | +2.51% | 255,809 |
| Jan 14, 2019 | $24.89 | $26.25 | $24.67 | $26.25 | +4.79% | 191,001 |
| Jan 7, 2019 | $24.35 | $25.42 | $24.35 | $25.05 | +2.04% | 134,954 |
| Dec 31, 2018 | $24.10 | $24.85 | $23.83 | $24.55 | +1.91% | 228,563 |
| Dec 24, 2018 | $23.30 | $24.81 | $22.94 | $24.09 | +1.95% | 92,033 |
| Dec 17, 2018 | $25.01 | $26.20 | $23.24 | $23.63 | -6.53% | 185,490 |
| Dec 10, 2018 | $26.51 | $27.81 | $23.32 | $25.28 | -5.28% | 186,883 |
| Dec 3, 2018 | $28.67 | $28.92 | $25.94 | $26.69 | -6.02% | 155,462 |
| Nov 26, 2018 | $26.98 | $28.78 | $26.67 | $28.40 | +5.46% | 257,353 |
| Nov 19, 2018 | $27.33 | $27.58 | $26.63 | $26.93 | -1.54% | 147,131 |
| Nov 12, 2018 | $28.16 | $28.50 | $27.02 | $27.35 | -2.88% | 182,057 |
| Nov 5, 2018 | $27.80 | $28.29 | $27.34 | $28.16 | +1.26% | 255,765 |
| Oct 29, 2018 | $27.21 | $27.96 | $26.96 | $27.81 | +2.70% | 149,208 |
| Oct 22, 2018 | $26.94 | $27.61 | $25.79 | $27.08 | +0.48% | 281,224 |
| Oct 15, 2018 | $26.57 | $27.46 | $26.57 | $26.95 | +1.32% | 155,508 |
| Oct 8, 2018 | $27.73 | $28.51 | $26.40 | $26.60 | -4.08% | 337,710 |
| Oct 1, 2018 | $28.90 | $29.02 | $27.52 | $27.73 | -4.05% | 159,139 |
| Sep 24, 2018 | $30.00 | $30.43 | $28.73 | $28.90 | -3.38% | 135,112 |
| Sep 17, 2018 | $30.48 | $31.02 | $29.67 | $29.91 | -2.29% | 345,252 |
| Sep 10, 2018 | $30.43 | $31.19 | $29.87 | $30.61 | +0.82% | 264,206 |
| Sep 4, 2018 | $29.67 | $30.45 | $29.20 | $30.36 | +2.33% | 105,431 |
| Aug 27, 2018 | $29.93 | $29.99 | $28.24 | $29.67 | -0.90% | 207,467 |
| Aug 20, 2018 | $29.64 | $30.00 | $29.28 | $29.94 | +1.05% | 381,258 |
| Aug 13, 2018 | $29.25 | $29.72 | $29.00 | $29.63 | +1.47% | 334,630 |
| Aug 6, 2018 | $29.24 | $29.68 | $28.63 | $29.20 | +0.34% | 218,631 |
| Jul 30, 2018 | $29.56 | $29.83 | $29.02 | $29.10 | -1.19% | 101,348 |
| Jul 23, 2018 | $29.10 | $30.01 | $28.86 | $29.45 | +1.38% | 116,680 |
| Jul 16, 2018 | $28.27 | $29.16 | $28.03 | $29.05 | +2.54% | 116,892 |
| Jul 9, 2018 | $29.07 | $29.57 | $28.13 | $28.33 | -2.38% | 125,721 |
| Jul 2, 2018 | $28.19 | $29.36 | $28.19 | $29.02 | +2.76% | 123,040 |
| Jun 25, 2018 | $29.05 | $29.17 | $27.32 | $28.24 | -3.68% | 233,111 |
| Jun 18, 2018 | $28.97 | $29.88 | $28.83 | $29.32 | +1.14% | 242,207 |
| Jun 11, 2018 | $29.44 | $29.49 | $28.44 | $28.99 | -1.66% | 98,162 |
| Jun 4, 2018 | $28.53 | $29.96 | $28.53 | $29.48 | +3.15% | 112,540 |
| May 29, 2018 | $28.35 | $28.67 | $27.91 | $28.58 | +0.07% | 94,004 |
| May 21, 2018 | $28.45 | $29.00 | $28.26 | $28.56 | +0.39% | 67,887 |
| May 14, 2018 | $28.24 | $28.60 | $27.77 | $28.45 | +0.89% | 100,358 |
| May 7, 2018 | $28.00 | $28.75 | $27.57 | $28.20 | +0.89% | 92,127 |
| Apr 30, 2018 | $28.56 | $28.76 | $27.13 | $27.95 | -2.14% | 120,903 |
| Apr 23, 2018 | $28.10 | $29.55 | $27.32 | $28.56 | +2.04% | 151,767 |
| Apr 16, 2018 | $27.37 | $28.30 | $26.20 | $27.99 | +2.72% | 115,864 |
| Apr 9, 2018 | $26.56 | $27.40 | $26.29 | $27.25 | +3.53% | 98,382 |
| Apr 2, 2018 | $26.52 | $27.08 | $25.72 | $26.32 | -1.20% | 136,614 |
| Mar 26, 2018 | $26.89 | $27.26 | $26.14 | $26.64 | +0.68% | 113,049 |
| Mar 19, 2018 | $28.10 | $28.43 | $26.32 | $26.46 | -6.47% | 144,653 |
| Mar 12, 2018 | $28.11 | $28.58 | $25.42 | $28.29 | +0.86% | 142,538 |
| Mar 5, 2018 | $26.79 | $28.08 | $26.08 | $28.05 | +4.55% | 88,959 |
| Feb 26, 2018 | $27.14 | $27.40 | $25.65 | $26.83 | -0.37% | 113,784 |
| Feb 20, 2018 | $27.46 | $27.57 | $26.50 | $26.93 | -2.43% | 144,651 |
| Feb 12, 2018 | $26.85 | $27.92 | $26.25 | $27.60 | +2.91% | 101,144 |
| Feb 5, 2018 | $26.96 | $27.46 | $26.04 | $26.82 | -1.32% | 120,683 |
| Jan 29, 2018 | $27.37 | $27.82 | $27.03 | $27.18 | -1.98% | 112,999 |
| Jan 22, 2018 | $28.48 | $28.70 | $27.23 | $27.73 | -2.29% | 120,515 |
| Jan 16, 2018 | $27.88 | $28.50 | $27.34 | $28.38 | +2.42% | 118,308 |
| Jan 8, 2018 | $26.56 | $28.10 | $26.26 | $27.71 | +3.47% | 116,110 |
| Jan 2, 2018 | $26.81 | $27.40 | $26.09 | $26.78 | +0.83% | 120,350 |
| Dec 26, 2017 | $27.39 | $27.39 | $26.23 | $26.56 | -2.99% | 265,916 |
| Dec 18, 2017 | $26.69 | $27.98 | $25.88 | $27.38 | +3.24% | 413,266 |
| Dec 11, 2017 | $26.58 | $27.24 | $25.86 | $26.52 | -0.26% | 258,454 |
| Dec 4, 2017 | $28.30 | $28.85 | $26.43 | $26.59 | -4.73% | 200,029 |
| Nov 27, 2017 | $25.90 | $28.87 | $25.82 | $27.91 | +8.09% | 261,360 |
| Nov 20, 2017 | $26.00 | $26.51 | $24.76 | $25.82 | -0.65% | 77,248 |
| Nov 13, 2017 | $25.13 | $26.16 | $24.42 | $25.99 | +3.13% | 104,532 |
| Nov 6, 2017 | $26.58 | $26.58 | $24.32 | $25.20 | -5.19% | 193,670 |
| Oct 30, 2017 | $27.15 | $27.15 | $25.96 | $26.58 | -2.28% | 110,394 |
| Oct 23, 2017 | $27.66 | $27.68 | $26.71 | $27.20 | -1.63% | 123,199 |
| Oct 16, 2017 | $27.07 | $28.00 | $26.86 | $27.65 | +2.18% | 115,051 |
| Oct 9, 2017 | $27.09 | $27.87 | $26.77 | $27.06 | +0.33% | 112,254 |
| Oct 2, 2017 | $27.16 | $27.34 | $26.24 | $26.97 | -0.66% | 129,693 |
| Sep 25, 2017 | $25.85 | $27.84 | $25.71 | $27.15 | +5.40% | 178,926 |
| Sep 18, 2017 | $24.98 | $26.40 | $24.47 | $25.76 | +3.89% | 175,289 |
| Sep 11, 2017 | $25.10 | $25.52 | $24.46 | $24.80 | +0.22% | 161,700 |
| Sep 5, 2017 | $25.24 | $25.31 | $24.18 | $24.74 | -2.52% | 89,347 |
| Aug 28, 2017 | $25.98 | $26.03 | $24.60 | $25.38 | -1.01% | 102,861 |
| Aug 21, 2017 | $25.23 | $25.73 | $24.96 | $25.64 | +0.98% | 69,948 |
| Aug 14, 2017 | $25.38 | $27.21 | $25.00 | $25.39 | +1.40% | 179,407 |
| Aug 7, 2017 | $27.37 | $27.37 | $25.01 | $25.04 | -8.01% | 155,504 |
| Jul 31, 2017 | $26.81 | $28.03 | $26.73 | $27.22 | +2.14% | 213,304 |
| Jul 24, 2017 | $24.13 | $27.37 | $23.75 | $26.65 | +11.93% | 203,300 |
| Jul 17, 2017 | $23.41 | $24.60 | $23.29 | $23.81 | +0.25% | 142,951 |
| Jul 10, 2017 | $24.47 | $24.87 | $23.65 | $23.75 | -3.77% | 91,271 |
| Jul 3, 2017 | $24.59 | $26.73 | $23.67 | $24.68 | +0.53% | 139,325 |
| Jun 26, 2017 | $23.97 | $25.21 | $23.10 | $24.55 | +2.33% | 220,308 |
| Jun 19, 2017 | $25.50 | $25.50 | $23.44 | $23.99 | -5.92% | 161,594 |
| Jun 12, 2017 | $26.35 | $27.12 | $25.38 | $25.50 | -2.86% | 144,594 |
| Jun 5, 2017 | $24.06 | $26.50 | $23.26 | $26.25 | +6.36% | 94,118 |
| May 30, 2017 | $24.92 | $25.56 | $23.42 | $24.68 | -1.95% | 93,619 |
| May 22, 2017 | $24.15 | $25.97 | $23.76 | $25.17 | +4.48% | 102,852 |
| May 15, 2017 | $24.95 | $25.50 | $23.93 | $24.09 | -2.71% | 112,336 |
| May 8, 2017 | $25.39 | $26.36 | $24.33 | $24.76 | -2.86% | 154,642 |
| May 1, 2017 | $24.99 | $25.66 | $24.99 | $25.49 | +1.68% | 246,670 |
| Apr 24, 2017 | $27.65 | $27.86 | $24.73 | $25.07 | -7.90% | 298,272 |
| Apr 17, 2017 | $26.20 | $27.33 | $25.73 | $27.22 | +4.41% | 158,418 |
| Apr 10, 2017 | $26.86 | $26.99 | $25.79 | $26.07 | -1.99% | 98,227 |
| Apr 3, 2017 | $27.37 | $27.64 | $26.19 | $26.60 | -3.03% | 220,058 |
| Mar 27, 2017 | $25.82 | $27.66 | $25.06 | $27.43 | +4.30% | 238,872 |
| Mar 20, 2017 | $27.42 | $27.42 | $25.34 | $26.30 | -3.94% | 226,992 |
| Mar 13, 2017 | $27.36 | $27.90 | $25.94 | $27.38 | -0.44% | 307,914 |
| Mar 6, 2017 | $28.05 | $28.70 | $27.18 | $27.50 | -2.00% | 273,362 |
| Feb 27, 2017 | $28.84 | $29.50 | $27.39 | $28.06 | -2.30% | 344,809 |
| Feb 21, 2017 | $28.50 | $28.96 | $28.37 | $28.72 | +0.84% | 195,525 |
| Feb 13, 2017 | $27.41 | $28.61 | $27.35 | $28.48 | +4.51% | 244,227 |
| Feb 6, 2017 | $26.59 | $27.35 | $26.59 | $27.25 | +1.57% | 248,024 |
| Jan 30, 2017 | $27.71 | $27.71 | $26.15 | $26.83 | -4.11% | 222,791 |
| Jan 23, 2017 | $27.32 | $28.99 | $27.32 | $27.98 | +3.29% | 260,839 |
| Jan 17, 2017 | $26.64 | $27.28 | $26.07 | $27.09 | +1.12% | 186,941 |
| Jan 9, 2017 | $26.26 | $26.98 | $25.78 | $26.79 | +1.90% | 228,157 |
| Jan 3, 2017 | $26.52 | $26.90 | $26.10 | $26.29 | -1.13% | 219,636 |
| Dec 27, 2016 | $26.22 | $26.76 | $25.55 | $26.59 | +2.19% | 382,436 |
| Dec 19, 2016 | $24.46 | $27.04 | $24.16 | $26.02 | +6.95% | 233,253 |
| Dec 12, 2016 | $24.78 | $25.10 | $23.97 | $24.33 | -2.21% | 259,078 |
| Dec 5, 2016 | $22.46 | $24.95 | $22.46 | $24.88 | +8.55% | 267,953 |
| Nov 28, 2016 | $22.45 | $23.48 | $22.24 | $22.92 | +2.00% | 277,338 |
| Nov 21, 2016 | $21.14 | $22.63 | $20.94 | $22.47 | +6.19% | 125,289 |
| Nov 14, 2016 | $20.36 | $21.24 | $19.91 | $21.16 | – | 292,483 |
Seasonality
BSRR 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% | -0.7% | -5.4% | 0.8% | 0.1% | 3.2% | 6.2% | -1.1% | -1.9% | 3.1% | 5.0% | 2.3% |
| Months up | 6 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.4% | 2.3% | -5.7% | 6.4% | 6.0% | 7.3% | 0.0% | -2.1% | -1.4% | 7.3% | ||
| 2025 | 4.2% | 2.8% | -9.2% | -5.1% | 4.4% | 8.5% | -1.2% | 5.5% | -5.7% | -0.4% | 8.9% | 5.2% |
| 2024 | -7.0% | -10.3% | 8.5% | -0.8% | 6.1% | 6.5% | 31.0% | 3.6% | -4.1% | -0.8% | 10.8% | -8.1% |
| 2023 | 0.2% | -4.0% | -14.8% | -3.5% | -2.4% | 6.1% | 25.4% | -5.6% | -4.6% | -5.9% | 6.5% | 20.3% |
| 2022 | -1.4% | 1.2% | -6.9% | -12.0% | -0.5% | 0.4% | 4.4% | -7.7% | -4.7% | 12.8% | -1.9% | -1.8% |
| 2021 | -7.7% | 9.1% | 12.4% | 1.8% | 2.4% | -8.2% | -4.3% | 5.3% | -4.5% | 3.7% | 0.9% | 7.8% |
| 2020 | -7.4% | -11.1% | -26.2% | 16.6% | -7.2% | 0.2% | -5.9% | 1.6% | -6.0% | 19.3% | 10.9% | 8.7% |
| 2019 | 11.4% | 1.3% | -9.8% | 8.9% | -5.6% | 9.4% | -3.2% | -5.5% | 7.8% | 3.3% | -1.6% | 8.7% |
| 2018 | 3.7% | -5.0% | 2.4% | 4.6% | 1.9% | 0.0% | 4.6% | 1.0% | -2.6% | -5.2% | 4.3% | -15.4% |
| 2017 | 1.2% | 7.0% | -4.2% | -8.6% | -3.6% | 2.2% | 11.6% | -7.2% | 7.3% | -2.5% | 6.2% | -5.0% |