BorgWarner Inc (BWA) stock
BWANYSEMotor Vehicle Parts & AccessoriesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3017% above fair value
$53.30−2.63 (-4.70%)
Close on Oct 29, 2026Market cap $10.86BP/E 22.7Yield 1.05%
Price history
BorgWarner share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$53.30
-4.70% on the day
52-week range
$40.73 – $78.82
-32.4% from the high
Change over 52 weeks
+24.4%
From $42.83 on Oct 29, 2025
Average volume
2.44M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $55.50 | $56.20 | $51.37 | $53.30 | -3.02% | 14,196,750 |
| Oct 19, 2026 | $58.51 | $58.92 | $53.11 | $54.96 | -5.45% | 16,420,216 |
| Oct 12, 2026 | $61.21 | $61.43 | $57.16 | $58.13 | -5.17% | 12,727,621 |
| Oct 5, 2026 | $60.40 | $63.69 | $59.85 | $61.30 | +1.29% | 13,274,259 |
| Sep 28, 2026 | $61.01 | $62.12 | $59.15 | $60.52 | -1.30% | 12,790,766 |
| Sep 21, 2026 | $63.72 | $63.96 | $58.10 | $61.32 | -3.16% | 15,126,332 |
| Sep 14, 2026 | $65.40 | $65.40 | $61.44 | $63.32 | -5.00% | 13,593,614 |
| Sep 8, 2026 | $67.28 | $67.62 | $64.20 | $66.65 | -1.32% | 6,139,253 |
| Aug 31, 2026 | $64.56 | $67.73 | $63.04 | $67.54 | +5.38% | 7,850,837 |
| Aug 24, 2026 | $67.40 | $68.76 | $63.70 | $64.09 | -5.44% | 8,589,250 |
| Aug 17, 2026 | $68.63 | $70.64 | $64.55 | $67.78 | -1.28% | 10,946,699 |
| Aug 10, 2026 | $68.94 | $70.98 | $67.47 | $68.66 | +0.35% | 10,374,813 |
| Aug 3, 2026 | $63.22 | $69.12 | $60.51 | $68.42 | +7.34% | 14,183,081 |
| Jul 27, 2026 | $64.18 | $65.00 | $61.48 | $63.74 | -1.01% | 10,244,089 |
| Jul 20, 2026 | $62.85 | $65.32 | $61.52 | $64.39 | +3.12% | 9,807,965 |
| Jul 13, 2026 | $64.80 | $65.34 | $60.07 | $62.44 | -3.92% | 11,926,201 |
| Jul 6, 2026 | $64.08 | $66.32 | $62.40 | $64.99 | +2.31% | 11,051,047 |
| Jun 29, 2026 | $67.05 | $68.00 | $62.67 | $63.52 | -6.74% | 11,285,926 |
| Jun 22, 2026 | $72.09 | $73.86 | $67.06 | $68.11 | -5.19% | 16,024,757 |
| Jun 15, 2026 | $75.92 | $76.50 | $70.35 | $71.84 | -3.58% | 11,972,921 |
| Jun 8, 2026 | $74.15 | $76.36 | $71.00 | $74.51 | +2.59% | 16,126,520 |
| Jun 1, 2026 | $70.75 | $78.82 | $69.61 | $72.63 | +1.13% | 19,726,639 |
| May 26, 2026 | $66.85 | $73.88 | $66.35 | $71.82 | +9.12% | 18,597,599 |
| May 18, 2026 | $63.61 | $67.67 | $59.67 | $65.82 | +4.13% | 15,255,147 |
| May 11, 2026 | $61.60 | $70.31 | $61.35 | $63.21 | +3.08% | 23,875,532 |
| May 4, 2026 | $56.38 | $61.37 | $55.57 | $61.32 | +8.01% | 17,947,916 |
| Apr 27, 2026 | $56.33 | $57.68 | $53.81 | $56.77 | +0.85% | 9,258,939 |
| Apr 20, 2026 | $55.55 | $56.95 | $54.58 | $56.29 | +1.13% | 8,268,543 |
| Apr 13, 2026 | $53.66 | $56.71 | $51.92 | $55.66 | +2.17% | 8,937,057 |
| Apr 6, 2026 | $52.66 | $55.81 | $51.88 | $54.48 | +3.12% | 8,172,451 |
| Mar 30, 2026 | $54.93 | $55.16 | $52.03 | $52.83 | -2.60% | 7,166,045 |
| Mar 23, 2026 | $53.44 | $56.65 | $53.35 | $54.24 | +3.85% | 11,999,060 |
| Mar 16, 2026 | $51.30 | $52.96 | $51.06 | $52.23 | +3.30% | 15,944,722 |
| Mar 9, 2026 | $50.39 | $54.02 | $50.21 | $50.56 | -2.39% | 14,322,897 |
| Mar 2, 2026 | $56.71 | $56.81 | $51.20 | $51.80 | -10.02% | 14,568,177 |
| Feb 23, 2026 | $58.73 | $60.08 | $57.25 | $57.57 | -2.29% | 15,874,390 |
| Feb 17, 2026 | $63.20 | $64.28 | $58.02 | $58.92 | -6.18% | 18,415,753 |
| Feb 9, 2026 | $52.25 | $70.08 | $52.02 | $62.80 | +20.24% | 39,315,373 |
| Feb 2, 2026 | $47.29 | $52.27 | $47.14 | $52.23 | +10.17% | 12,743,687 |
| Jan 26, 2026 | $47.72 | $49.21 | $47.02 | $47.41 | -0.63% | 8,210,836 |
| Jan 20, 2026 | $46.50 | $48.93 | $46.30 | $47.71 | +1.10% | 6,227,158 |
| Jan 12, 2026 | $47.50 | $48.80 | $46.73 | $47.19 | -1.01% | 10,569,105 |
| Jan 5, 2026 | $46.77 | $48.16 | $46.55 | $47.67 | +2.21% | 11,050,593 |
| Dec 29, 2025 | $45.39 | $46.66 | $45.04 | $46.64 | +2.35% | 6,045,826 |
| Dec 22, 2025 | $45.37 | $46.23 | $44.90 | $45.57 | +1.20% | 7,067,761 |
| Dec 15, 2025 | $45.13 | $46.11 | $44.19 | $45.03 | +1.21% | 48,011,389 |
| Dec 8, 2025 | $42.63 | $45.51 | $41.63 | $44.49 | +2.75% | 13,926,428 |
| Dec 1, 2025 | $42.76 | $43.69 | $42.44 | $43.30 | +0.56% | 13,060,841 |
| Nov 24, 2025 | $42.89 | $44.03 | $42.50 | $43.06 | +0.23% | 10,156,930 |
| Nov 17, 2025 | $44.55 | $44.59 | $40.73 | $42.96 | -4.11% | 17,103,595 |
| Nov 10, 2025 | $45.00 | $46.39 | $44.71 | $44.80 | -0.29% | 10,627,598 |
| Nov 3, 2025 | $42.89 | $45.53 | $42.61 | $44.93 | +4.59% | 13,013,161 |
| Oct 27, 2025 | $44.00 | $44.64 | $40.90 | $42.96 | -2.32% | 13,864,287 |
| Oct 20, 2025 | $42.81 | $44.55 | $42.56 | $43.98 | +3.26% | 8,493,185 |
| Oct 13, 2025 | $41.38 | $42.88 | $40.50 | $42.59 | +3.35% | 9,540,785 |
| Oct 6, 2025 | $44.72 | $44.97 | $41.11 | $41.21 | -7.89% | 12,007,712 |
| Sep 29, 2025 | $44.40 | $44.90 | $43.42 | $44.74 | +1.59% | 9,095,234 |
| Sep 22, 2025 | $44.06 | $44.37 | $42.94 | $44.04 | -0.41% | 7,710,775 |
| Sep 15, 2025 | $44.06 | $44.70 | $43.26 | $44.22 | +1.19% | 13,341,159 |
| Sep 8, 2025 | $43.82 | $44.45 | $42.77 | $43.70 | -0.75% | 12,909,976 |
| Sep 2, 2025 | $42.21 | $44.32 | $42.06 | $44.03 | +2.97% | 9,069,044 |
| Aug 25, 2025 | $43.04 | $43.83 | $42.54 | $42.76 | -0.86% | 11,456,443 |
| Aug 18, 2025 | $41.47 | $43.16 | $41.37 | $43.13 | +4.13% | 11,444,383 |
| Aug 11, 2025 | $38.54 | $41.67 | $38.31 | $41.42 | +7.47% | 13,075,840 |
| Aug 4, 2025 | $37.58 | $38.67 | $37.36 | $38.54 | +2.72% | 10,640,431 |
| Jul 28, 2025 | $35.80 | $37.57 | $34.27 | $37.52 | +4.16% | 13,610,699 |
| Jul 21, 2025 | $35.27 | $36.65 | $34.92 | $36.02 | +2.97% | 8,655,539 |
| Jul 14, 2025 | $35.58 | $35.81 | $34.80 | $34.98 | -1.21% | 8,395,355 |
| Jul 7, 2025 | $34.97 | $36.09 | $34.70 | $35.41 | +0.25% | 8,152,268 |
| Jun 30, 2025 | $33.38 | $35.81 | $33.14 | $35.32 | +5.09% | 8,472,867 |
| Jun 23, 2025 | $32.40 | $33.80 | $32.24 | $33.61 | +2.47% | 12,930,076 |
| Jun 16, 2025 | $33.39 | $33.56 | $32.52 | $32.80 | -0.82% | 15,603,088 |
| Jun 9, 2025 | $32.56 | $34.31 | $32.44 | $33.07 | +2.38% | 18,396,901 |
| Jun 2, 2025 | $32.79 | $32.94 | $31.83 | $32.30 | -2.39% | 10,546,985 |
| May 26, 2025 | $32.33 | $33.65 | $32.13 | $33.09 | +1.25% | 11,207,705 |
| May 19, 2025 | $32.87 | $33.61 | $32.13 | $32.68 | -1.95% | 10,994,095 |
| May 12, 2025 | $32.74 | $33.51 | $32.34 | $33.33 | +5.41% | 12,701,448 |
| May 5, 2025 | $29.03 | $31.86 | $28.92 | $31.62 | +7.99% | 14,298,629 |
| Apr 28, 2025 | $28.32 | $29.56 | $28.07 | $29.28 | +3.57% | 9,366,550 |
| Apr 21, 2025 | $26.38 | $28.50 | $25.98 | $28.27 | +6.88% | 8,664,350 |
| Apr 14, 2025 | $26.55 | $26.83 | $25.69 | $26.45 | +0.99% | 7,873,843 |
| Apr 7, 2025 | $25.09 | $27.21 | $24.40 | $26.19 | +1.16% | 17,350,278 |
| Mar 31, 2025 | $27.79 | $29.24 | $24.66 | $25.89 | -8.16% | 14,955,674 |
| Mar 24, 2025 | $28.83 | $30.27 | $27.96 | $28.19 | -1.78% | 15,922,323 |
| Mar 17, 2025 | $28.69 | $29.35 | $28.17 | $28.70 | 0.00% | 69,059,197 |
| Mar 10, 2025 | $29.80 | $30.58 | $27.65 | $28.70 | -3.72% | 15,939,246 |
| Mar 3, 2025 | $30.01 | $30.15 | $27.90 | $29.81 | +0.13% | 12,399,544 |
| Feb 24, 2025 | $29.69 | $30.55 | $29.13 | $29.77 | +0.95% | 11,233,540 |
| Feb 18, 2025 | $30.41 | $30.51 | $29.27 | $29.49 | -2.42% | 9,215,973 |
| Feb 10, 2025 | $30.32 | $30.42 | $28.65 | $30.22 | +0.67% | 13,798,221 |
| Feb 3, 2025 | $30.46 | $32.98 | $29.33 | $30.02 | -5.89% | 18,991,722 |
| Jan 27, 2025 | $32.94 | $33.40 | $31.70 | $31.90 | -2.30% | 9,998,873 |
| Jan 21, 2025 | $32.57 | $32.74 | $31.48 | $32.65 | +1.11% | 11,129,844 |
| Jan 13, 2025 | $30.79 | $32.64 | $30.75 | $32.29 | +4.03% | 11,480,631 |
| Jan 6, 2025 | $32.07 | $32.71 | $30.94 | $31.04 | -1.52% | 8,654,591 |
| Dec 30, 2024 | $31.90 | $32.08 | $30.71 | $31.52 | -2.08% | 7,356,240 |
| Dec 23, 2024 | $31.72 | $32.63 | $31.61 | $32.19 | +0.97% | 5,027,318 |
| Dec 16, 2024 | $33.58 | $33.90 | $31.26 | $31.88 | -6.37% | 18,925,039 |
| Dec 9, 2024 | $34.18 | $35.30 | $33.83 | $34.05 | +0.74% | 12,687,843 |
| Dec 2, 2024 | $34.33 | $35.37 | $33.50 | $33.80 | -1.52% | 12,239,405 |
| Nov 25, 2024 | $34.46 | $35.52 | $33.90 | $34.32 | +0.59% | 6,932,097 |
| Nov 18, 2024 | $34.65 | $34.84 | $32.85 | $34.12 | -1.10% | 7,870,821 |
| Nov 11, 2024 | $34.38 | $35.81 | $34.10 | $34.50 | +1.71% | 10,423,470 |
| Nov 4, 2024 | $33.68 | $35.67 | $32.91 | $33.92 | +1.44% | 11,643,650 |
| Oct 28, 2024 | $33.73 | $35.28 | $32.57 | $33.44 | -0.48% | 13,502,272 |
| Oct 21, 2024 | $35.22 | $35.27 | $33.27 | $33.60 | -4.55% | 7,513,874 |
| Oct 14, 2024 | $35.06 | $35.99 | $34.47 | $35.20 | +0.43% | 6,268,500 |
| Oct 7, 2024 | $34.90 | $35.32 | $34.38 | $35.05 | -0.23% | 5,621,400 |
| Sep 30, 2024 | $35.88 | $36.58 | $34.60 | $35.13 | -4.41% | 11,335,000 |
| Sep 23, 2024 | $33.37 | $37.29 | $33.37 | $36.75 | +10.03% | 15,616,100 |
| Sep 16, 2024 | $32.40 | $34.53 | $32.01 | $33.40 | +3.69% | 23,120,600 |
| Sep 9, 2024 | $32.37 | $33.27 | $31.01 | $32.21 | -0.25% | 13,758,600 |
| Sep 3, 2024 | $33.46 | $33.75 | $32.27 | $32.29 | -5.22% | 8,794,300 |
| Aug 26, 2024 | $34.11 | $34.35 | $33.35 | $34.07 | +0.24% | 8,665,900 |
| Aug 19, 2024 | $33.00 | $34.03 | $32.45 | $33.99 | +4.14% | 8,674,100 |
| Aug 12, 2024 | $31.86 | $32.84 | $31.13 | $32.64 | +2.67% | 11,355,000 |
| Aug 5, 2024 | $31.71 | $32.66 | $31.48 | $31.79 | -3.78% | 14,652,500 |
| Jul 29, 2024 | $32.75 | $36.75 | $32.09 | $33.04 | +0.70% | 19,857,500 |
| Jul 22, 2024 | $32.86 | $32.97 | $31.37 | $32.81 | +0.58% | 13,385,800 |
| Jul 15, 2024 | $33.10 | $34.93 | $32.13 | $32.62 | -1.51% | 13,220,500 |
| Jul 8, 2024 | $31.62 | $33.33 | $31.07 | $33.12 | +5.75% | 10,706,100 |
| Jul 1, 2024 | $32.49 | $32.67 | $31.22 | $31.32 | -2.85% | 8,907,500 |
| Jun 24, 2024 | $33.38 | $33.78 | $31.94 | $32.24 | -2.69% | 14,659,100 |
| Jun 17, 2024 | $32.45 | $33.57 | $32.40 | $33.13 | +2.38% | 10,140,600 |
| Jun 10, 2024 | $34.17 | $34.53 | $31.96 | $32.36 | -6.50% | 12,282,900 |
| Jun 3, 2024 | $35.71 | $35.98 | $33.95 | $34.61 | -2.94% | 11,818,300 |
| May 28, 2024 | $35.78 | $35.95 | $34.53 | $35.66 | -0.08% | 28,069,800 |
| May 20, 2024 | $37.00 | $37.15 | $34.89 | $35.69 | -3.77% | 10,587,400 |
| May 13, 2024 | $37.80 | $38.23 | $37.05 | $37.09 | -1.09% | 10,947,100 |
| May 6, 2024 | $36.75 | $38.00 | $36.12 | $37.50 | +2.91% | 12,734,500 |
| Apr 29, 2024 | $33.43 | $36.72 | $32.59 | $36.44 | +9.79% | 19,586,200 |
| Apr 22, 2024 | $33.13 | $33.88 | $32.57 | $33.19 | +1.19% | 9,249,900 |
| Apr 15, 2024 | $33.83 | $33.93 | $31.72 | $32.80 | -2.09% | 12,382,500 |
| Apr 8, 2024 | $34.97 | $35.74 | $33.32 | $33.50 | -3.21% | 12,062,900 |
| Apr 1, 2024 | $34.91 | $35.74 | $34.18 | $34.61 | -0.37% | 12,212,200 |
| Mar 25, 2024 | $33.31 | $34.97 | $32.73 | $34.74 | +4.64% | 13,313,900 |
| Mar 18, 2024 | $32.57 | $33.43 | $31.62 | $33.20 | +3.36% | 14,866,700 |
| Mar 11, 2024 | $31.89 | $33.06 | $31.83 | $32.12 | +0.25% | 18,725,200 |
| Mar 4, 2024 | $31.05 | $32.98 | $30.56 | $32.04 | +2.86% | 20,412,600 |
| Feb 26, 2024 | $30.34 | $31.31 | $29.89 | $31.15 | +2.43% | 12,824,400 |
| Feb 20, 2024 | $30.14 | $30.64 | $29.51 | $30.41 | -0.65% | 10,246,400 |
| Feb 12, 2024 | $31.91 | $32.45 | $30.53 | $30.61 | -3.74% | 17,613,300 |
| Feb 5, 2024 | $33.73 | $34.81 | $30.84 | $31.80 | -6.72% | 18,844,100 |
| Jan 29, 2024 | $33.87 | $34.91 | $33.61 | $34.09 | -0.15% | 11,533,900 |
| Jan 22, 2024 | $33.08 | $34.69 | $32.84 | $34.14 | +3.86% | 10,541,600 |
| Jan 16, 2024 | $32.57 | $33.15 | $32.23 | $32.87 | +0.24% | 9,754,100 |
| Jan 8, 2024 | $34.80 | $35.24 | $32.51 | $32.79 | -6.29% | 15,447,200 |
| Jan 2, 2024 | $35.64 | $36.42 | $33.30 | $34.99 | -2.40% | 9,499,200 |
| Dec 26, 2023 | $36.06 | $36.19 | $35.69 | $35.85 | +0.06% | 5,949,700 |
| Dec 18, 2023 | $35.15 | $36.24 | $34.55 | $35.83 | +2.78% | 10,583,100 |
| Dec 11, 2023 | $32.80 | $35.91 | $32.35 | $34.86 | +5.96% | 16,117,600 |
| Dec 4, 2023 | $33.77 | $34.69 | $32.63 | $32.90 | -3.09% | 15,761,400 |
| Nov 27, 2023 | $34.14 | $34.56 | $33.32 | $33.95 | -1.14% | 15,003,700 |
| Nov 20, 2023 | $34.32 | $34.87 | $33.99 | $34.34 | -0.23% | 7,669,600 |
| Nov 13, 2023 | $32.28 | $34.85 | $32.10 | $34.42 | +6.33% | 13,727,200 |
| Nov 6, 2023 | $33.46 | $33.56 | $31.67 | $32.37 | -2.97% | 13,429,500 |
| Oct 30, 2023 | $37.37 | $37.57 | $31.63 | $33.36 | -9.05% | 21,244,300 |
| Oct 23, 2023 | $38.38 | $39.10 | $36.62 | $36.68 | -5.00% | 10,366,100 |
| Oct 16, 2023 | $39.08 | $39.97 | $37.90 | $38.61 | -0.23% | 7,987,500 |
| Oct 9, 2023 | $39.36 | $40.31 | $38.58 | $38.70 | -2.96% | 7,513,600 |
| Oct 2, 2023 | $40.29 | $40.76 | $38.22 | $39.88 | -1.21% | 9,951,800 |
| Sep 25, 2023 | $40.45 | $41.50 | $39.52 | $40.37 | -0.96% | 7,221,200 |
| Sep 18, 2023 | $40.67 | $42.27 | $40.01 | $40.76 | -0.71% | 10,670,300 |
| Sep 11, 2023 | $40.61 | $41.76 | $39.76 | $41.05 | +2.55% | 13,440,700 |
| Sep 5, 2023 | $40.97 | $41.45 | $39.50 | $40.03 | -3.05% | 5,951,800 |
| Aug 28, 2023 | $40.33 | $41.55 | $40.12 | $41.29 | +3.48% | 7,929,300 |
| Aug 21, 2023 | $40.00 | $40.37 | $39.18 | $39.90 | +0.66% | 6,833,800 |
| Aug 14, 2023 | $40.47 | $41.34 | $38.87 | $39.64 | -2.75% | 10,500,400 |
| Aug 7, 2023 | $42.56 | $42.78 | $40.43 | $40.76 | -4.14% | 9,919,500 |
| Jul 31, 2023 | $46.17 | $46.75 | $41.31 | $42.52 | -7.99% | 16,051,700 |
| Jul 24, 2023 | $46.11 | $46.77 | $45.65 | $46.21 | +0.15% | 7,584,200 |
| Jul 17, 2023 | $45.35 | $46.80 | $45.15 | $46.14 | +1.14% | 8,570,500 |
| Jul 10, 2023 | $44.83 | $47.05 | $44.70 | $45.62 | +1.49% | 12,186,700 |
| Jul 3, 2023 | $48.80 | $50.04 | $43.12 | $44.95 | -8.10% | 15,497,600 |
| Jun 26, 2023 | $45.42 | $49.25 | $45.12 | $48.91 | +8.14% | 12,390,900 |
| Jun 20, 2023 | $48.04 | $48.19 | $44.59 | $45.23 | -6.93% | 11,332,600 |
| Jun 12, 2023 | $45.86 | $48.74 | $45.40 | $48.60 | +6.00% | 14,037,800 |
| Jun 5, 2023 | $47.68 | $47.71 | $44.82 | $45.85 | -3.84% | 19,594,600 |
| May 30, 2023 | $47.16 | $47.93 | $44.15 | $47.68 | +1.08% | 12,278,100 |
| May 22, 2023 | $46.15 | $47.84 | $45.91 | $47.17 | +2.21% | 13,418,600 |
| May 15, 2023 | $44.82 | $46.21 | $43.61 | $46.15 | +4.62% | 11,147,500 |
| May 8, 2023 | $44.86 | $45.54 | $43.76 | $44.11 | -1.12% | 9,000,200 |
| May 1, 2023 | $48.31 | $48.91 | $42.03 | $44.61 | -7.31% | 17,604,800 |
| Apr 24, 2023 | $49.00 | $49.46 | $46.67 | $48.13 | -1.74% | 9,557,100 |
| Apr 17, 2023 | $48.56 | $49.00 | $47.42 | $48.98 | +0.51% | 8,198,900 |
| Apr 10, 2023 | $45.98 | $49.32 | $45.82 | $48.73 | +5.80% | 9,137,200 |
| Apr 3, 2023 | $48.93 | $49.60 | $45.78 | $46.06 | -6.21% | 8,253,800 |
| Mar 27, 2023 | $47.88 | $49.19 | $46.97 | $49.11 | +3.65% | 8,623,800 |
| Mar 20, 2023 | $45.87 | $47.71 | $45.70 | $47.38 | +3.59% | 9,789,600 |
| Mar 13, 2023 | $46.83 | $48.08 | $45.06 | $45.74 | -4.59% | 14,089,400 |
| Mar 6, 2023 | $50.99 | $51.03 | $47.57 | $47.94 | -5.65% | 8,709,200 |
| Feb 27, 2023 | $50.22 | $51.14 | $49.72 | $50.81 | +2.07% | 8,881,800 |
| Feb 21, 2023 | $50.24 | $50.72 | $48.89 | $49.78 | -1.29% | 9,411,200 |
| Feb 13, 2023 | $48.30 | $50.45 | $48.21 | $50.43 | +4.37% | 11,872,100 |
| Feb 6, 2023 | $47.35 | $50.79 | $46.32 | $48.32 | +1.49% | 17,165,000 |
| Jan 30, 2023 | $45.25 | $49.01 | $45.25 | $47.61 | +3.57% | 9,784,100 |
| Jan 23, 2023 | $44.50 | $46.52 | $43.74 | $45.97 | +3.54% | 7,041,200 |
| Jan 17, 2023 | $44.49 | $44.90 | $42.93 | $44.40 | -0.18% | 6,700,300 |
| Jan 9, 2023 | $43.00 | $44.86 | $42.15 | $44.48 | +3.08% | 8,982,600 |
| Jan 3, 2023 | $40.80 | $43.38 | $40.11 | $43.15 | +7.21% | 6,482,100 |
| Dec 27, 2022 | $39.95 | $40.56 | $39.37 | $40.25 | +0.63% | 3,985,100 |
| Dec 19, 2022 | $40.74 | $41.28 | $38.96 | $40.00 | -1.33% | 6,772,600 |
| Dec 12, 2022 | $40.37 | $43.06 | $39.98 | $40.54 | +0.17% | 10,814,900 |
| Dec 5, 2022 | $42.12 | $43.16 | $40.27 | $40.47 | -5.18% | 10,797,400 |
| Nov 28, 2022 | $42.12 | $43.12 | $41.27 | $42.68 | +1.04% | 9,465,300 |
| Nov 21, 2022 | $41.85 | $42.51 | $41.45 | $42.24 | +0.05% | 5,480,300 |
| Nov 14, 2022 | $42.32 | $43.39 | $40.25 | $42.22 | -0.47% | 12,149,400 |
| Nov 7, 2022 | $38.35 | $42.64 | $37.42 | $42.42 | +11.81% | 10,541,600 |
| Oct 31, 2022 | $37.48 | $38.58 | $35.63 | $37.94 | +0.26% | 12,195,700 |
| Oct 24, 2022 | $34.79 | $37.92 | $34.45 | $37.84 | +9.55% | 11,370,600 |
| Oct 17, 2022 | $34.01 | $34.83 | $33.45 | $34.54 | +4.00% | 10,256,900 |
| Oct 10, 2022 | $33.55 | $34.14 | $31.55 | $33.21 | -1.16% | 9,133,200 |
| Oct 3, 2022 | $31.84 | $34.39 | $31.45 | $33.60 | +7.01% | 9,389,300 |
| Sep 26, 2022 | $32.92 | $33.90 | $31.14 | $31.40 | -4.76% | 11,029,400 |
| Sep 19, 2022 | $36.50 | $37.77 | $32.40 | $32.97 | -10.84% | 8,785,100 |
| Sep 12, 2022 | $39.07 | $39.66 | $36.34 | $36.98 | -4.12% | 10,817,500 |
| Sep 6, 2022 | $37.02 | $38.63 | $36.19 | $38.57 | +4.19% | 6,409,200 |
| Aug 29, 2022 | $37.60 | $38.79 | $36.77 | $37.02 | -2.50% | 9,973,200 |
| Aug 22, 2022 | $38.00 | $39.24 | $36.62 | $37.97 | -2.47% | 8,403,000 |
| Aug 15, 2022 | $39.46 | $40.00 | $37.91 | $38.93 | -2.72% | 8,326,500 |
| Aug 8, 2022 | $38.50 | $40.06 | $37.88 | $40.02 | +5.68% | 6,213,200 |
| Aug 1, 2022 | $38.20 | $40.17 | $37.53 | $37.87 | -1.53% | 8,572,900 |
| Jul 25, 2022 | $36.63 | $38.71 | $36.00 | $38.46 | +5.63% | 7,403,900 |
| Jul 18, 2022 | $34.87 | $36.58 | $34.05 | $36.41 | +8.20% | 8,781,800 |
| Jul 11, 2022 | $34.18 | $35.11 | $32.28 | $33.65 | -2.32% | 9,293,600 |
| Jul 5, 2022 | $33.13 | $35.15 | $32.40 | $34.45 | +1.12% | 6,997,600 |
| Jun 27, 2022 | $35.87 | $36.65 | $32.97 | $34.07 | -4.54% | 11,586,700 |
| Jun 21, 2022 | $34.79 | $36.09 | $34.19 | $35.69 | +6.00% | 8,591,800 |
| Jun 13, 2022 | $36.51 | $36.78 | $32.58 | $33.67 | -10.21% | 12,674,600 |
| Jun 6, 2022 | $39.83 | $40.30 | $37.50 | $37.50 | -4.58% | 7,581,100 |
| May 31, 2022 | $39.70 | $40.65 | $39.12 | $39.30 | -1.08% | 7,423,100 |
| May 23, 2022 | $38.62 | $40.05 | $36.98 | $39.73 | +4.14% | 8,600,600 |
| May 16, 2022 | $38.21 | $39.63 | $37.04 | $38.15 | -0.65% | 10,184,300 |
| May 9, 2022 | $37.31 | $38.56 | $35.50 | $38.40 | +1.13% | 16,370,100 |
| May 2, 2022 | $36.62 | $39.19 | $36.18 | $37.97 | +3.10% | 12,292,700 |
| Apr 25, 2022 | $37.60 | $38.04 | $35.80 | $36.83 | -2.72% | 7,812,300 |
| Apr 18, 2022 | $36.86 | $39.98 | $36.74 | $37.86 | +2.30% | 7,320,400 |
| Apr 11, 2022 | $36.13 | $37.78 | $36.10 | $37.01 | +1.65% | 11,730,300 |
| Apr 4, 2022 | $39.17 | $39.24 | $35.58 | $36.41 | -7.49% | 10,765,600 |
| Mar 28, 2022 | $38.67 | $40.78 | $38.08 | $39.36 | +2.00% | 7,544,000 |
| Mar 21, 2022 | $38.76 | $39.09 | $37.13 | $38.59 | -0.08% | 7,749,500 |
| Mar 14, 2022 | $36.26 | $38.76 | $35.96 | $38.62 | +6.33% | 10,157,900 |
| Mar 7, 2022 | $36.77 | $38.52 | $34.85 | $36.32 | -1.65% | 15,520,900 |
| Feb 28, 2022 | $40.97 | $41.70 | $36.60 | $36.93 | -12.38% | 15,980,800 |
| Feb 22, 2022 | $43.31 | $43.70 | $40.17 | $42.15 | -3.24% | 9,153,300 |
| Feb 14, 2022 | $43.39 | $45.70 | $42.20 | $43.56 | +0.39% | 12,484,400 |
| Feb 7, 2022 | $43.46 | $45.40 | $42.84 | $43.39 | +0.18% | 8,389,900 |
| Jan 31, 2022 | $42.45 | $45.32 | $42.00 | $43.31 | +1.52% | 9,867,700 |
| Jan 24, 2022 | $42.70 | $45.25 | $41.49 | $42.66 | -2.87% | 9,448,800 |
| Jan 18, 2022 | $49.51 | $49.65 | $43.56 | $43.92 | -11.74% | 8,130,800 |
| Jan 10, 2022 | $48.70 | $50.09 | $47.05 | $49.76 | +2.34% | 7,955,300 |
| Jan 3, 2022 | $45.47 | $49.38 | $44.83 | $48.62 | +7.88% | 10,040,200 |
| Dec 27, 2021 | $43.60 | $45.37 | $43.35 | $45.07 | +3.32% | 4,301,800 |
| Dec 20, 2021 | $42.63 | $43.76 | $41.39 | $43.62 | -0.02% | 6,727,600 |
| Dec 13, 2021 | $46.00 | $46.14 | $43.30 | $43.63 | -5.30% | 9,411,700 |
| Dec 6, 2021 | $44.33 | $46.79 | $44.00 | $46.07 | +4.99% | 6,699,100 |
| Nov 29, 2021 | $46.23 | $46.36 | $42.83 | $43.88 | -2.98% | 10,586,000 |
| Nov 22, 2021 | $46.00 | $48.46 | $44.02 | $45.23 | -1.37% | 7,102,400 |
| Nov 15, 2021 | $48.64 | $49.12 | $45.57 | $45.86 | -4.95% | 11,049,800 |
| Nov 8, 2021 | $47.01 | $48.41 | $46.22 | $48.25 | +2.88% | 7,956,900 |
| Nov 1, 2021 | $45.42 | $48.40 | $45.00 | $46.90 | +4.06% | 12,619,500 |
| Oct 25, 2021 | $45.40 | $45.85 | $43.33 | $45.07 | -0.02% | 7,369,800 |
| Oct 18, 2021 | $46.76 | $46.97 | $44.61 | $45.08 | -4.15% | 9,540,300 |
| Oct 11, 2021 | $46.53 | $48.68 | $46.19 | $47.03 | +0.81% | 8,726,000 |
| Oct 4, 2021 | $44.08 | $47.49 | $42.87 | $46.65 | +6.43% | 10,278,800 |
| Sep 27, 2021 | $43.78 | $45.10 | $43.04 | $43.83 | 0.00% | 8,295,300 |
| Sep 20, 2021 | $40.64 | $44.70 | $40.28 | $43.83 | +2.12% | 11,662,500 |
| Sep 13, 2021 | $43.37 | $44.05 | $42.19 | $42.92 | +0.14% | 10,378,600 |
| Sep 7, 2021 | $42.99 | $43.58 | $41.85 | $42.86 | -0.65% | 5,236,900 |
| Aug 30, 2021 | $43.67 | $43.71 | $41.86 | $43.14 | -0.80% | 7,833,900 |
| Aug 23, 2021 | $42.76 | $43.93 | $42.30 | $43.49 | +2.38% | 9,184,700 |
| Aug 16, 2021 | $45.13 | $45.71 | $41.79 | $42.48 | -6.86% | 7,734,200 |
| Aug 9, 2021 | $45.37 | $47.27 | $44.87 | $45.61 | +0.15% | 7,053,900 |
| Aug 2, 2021 | $49.34 | $49.98 | $45.47 | $45.54 | -7.02% | 10,896,000 |
| Jul 26, 2021 | $47.16 | $49.46 | $47.10 | $48.98 | +4.21% | 6,755,800 |
| Jul 19, 2021 | $44.85 | $48.31 | $44.38 | $47.00 | +2.24% | 8,389,000 |
| Jul 12, 2021 | $47.46 | $48.33 | $45.90 | $45.97 | -3.83% | 8,793,100 |
| Jul 6, 2021 | $48.78 | $48.87 | $45.72 | $47.80 | -2.71% | 7,009,800 |
| Jun 28, 2021 | $48.88 | $49.53 | $47.53 | $49.13 | +0.37% | 6,271,500 |
| Jun 21, 2021 | $48.00 | $49.42 | $47.91 | $48.95 | +2.88% | 9,477,300 |
| Jun 14, 2021 | $52.77 | $52.99 | $47.34 | $47.58 | -10.07% | 9,572,700 |
| Jun 7, 2021 | $54.40 | $54.49 | $52.01 | $52.91 | -2.83% | 7,358,900 |
| Jun 1, 2021 | $51.81 | $55.55 | $51.39 | $54.45 | +6.16% | 8,624,000 |
| May 24, 2021 | $50.79 | $51.96 | $49.17 | $51.29 | +1.54% | 9,302,000 |
| May 17, 2021 | $51.44 | $51.82 | $49.07 | $50.51 | -1.79% | 8,107,400 |
| May 10, 2021 | $53.94 | $54.21 | $49.39 | $51.43 | -4.41% | 8,207,000 |
| May 3, 2021 | $48.92 | $53.93 | $47.58 | $53.80 | +10.75% | 11,197,600 |
| Apr 26, 2021 | $51.25 | $51.88 | $48.34 | $48.58 | -4.69% | 8,532,700 |
| Apr 19, 2021 | $48.65 | $51.21 | $47.42 | $50.97 | +4.11% | 10,063,900 |
| Apr 12, 2021 | $47.98 | $49.30 | $46.52 | $48.96 | +5.34% | 10,590,900 |
| Apr 5, 2021 | $46.61 | $47.27 | $44.62 | $46.48 | +0.39% | 9,371,900 |
| Mar 29, 2021 | $46.05 | $46.80 | $45.10 | $46.30 | +1.22% | 8,002,500 |
| Mar 22, 2021 | $48.58 | $48.89 | $42.53 | $45.74 | -6.69% | 15,151,900 |
| Mar 15, 2021 | $50.43 | $50.60 | $47.65 | $49.02 | -2.60% | 12,560,400 |
| Mar 8, 2021 | $49.32 | $50.53 | $48.18 | $50.33 | +3.05% | 12,940,300 |
| Mar 1, 2021 | $45.39 | $48.98 | $44.65 | $48.84 | +8.53% | 12,912,100 |
| Feb 22, 2021 | $43.25 | $46.32 | $43.02 | $45.00 | +3.31% | 12,736,500 |
| Feb 16, 2021 | $44.00 | $44.95 | $42.66 | $43.56 | +3.74% | 13,851,400 |
| Feb 8, 2021 | $43.26 | $45.75 | $41.14 | $41.99 | -2.58% | 13,367,300 |
| Feb 1, 2021 | $42.21 | $43.32 | $41.02 | $43.10 | +2.64% | 11,361,700 |
| Jan 25, 2021 | $42.57 | $46.48 | $41.63 | $41.99 | -1.89% | 19,115,600 |
| Jan 19, 2021 | $38.96 | $43.90 | $38.38 | $42.80 | +10.88% | 11,421,700 |
| Jan 11, 2021 | $39.68 | $41.84 | $38.02 | $38.60 | -4.19% | 14,152,000 |
| Jan 4, 2021 | $38.99 | $41.38 | $37.76 | $40.29 | +4.27% | 10,586,900 |
| Dec 28, 2020 | $39.32 | $39.74 | $38.36 | $38.64 | -0.82% | 4,764,600 |
| Dec 21, 2020 | $37.94 | $40.32 | $37.46 | $38.96 | +0.88% | 6,477,200 |
| Dec 14, 2020 | $37.15 | $39.01 | $36.26 | $38.62 | +5.75% | 15,326,500 |
| Dec 7, 2020 | $39.79 | $40.13 | $36.50 | $36.52 | -8.40% | 14,677,700 |
| Nov 30, 2020 | $39.29 | $39.92 | $38.31 | $39.87 | +0.94% | 11,796,900 |
| Nov 23, 2020 | $37.87 | $40.55 | $37.87 | $39.50 | +5.17% | 8,025,300 |
| Nov 16, 2020 | $38.43 | $39.07 | $37.24 | $37.56 | -0.27% | 10,755,600 |
| Nov 9, 2020 | $38.33 | $39.40 | $35.79 | $37.66 | +3.38% | 16,427,800 |
| Nov 2, 2020 | $35.32 | $37.52 | $35.20 | $36.43 | +4.14% | 14,427,700 |
| Oct 26, 2020 | $39.15 | $39.31 | $34.30 | $34.98 | -12.00% | 17,072,500 |
| Oct 19, 2020 | $38.75 | $41.13 | $38.31 | $39.75 | +2.74% | 16,365,000 |
| Oct 12, 2020 | $40.00 | $40.64 | $37.73 | $38.69 | -2.35% | 10,635,700 |
| Oct 5, 2020 | $39.67 | $42.24 | $39.34 | $39.62 | +1.07% | 27,909,000 |
| Sep 28, 2020 | $37.79 | $39.95 | $37.42 | $39.20 | +6.49% | 20,255,800 |
| Sep 21, 2020 | $38.41 | $38.64 | $36.34 | $36.81 | -5.62% | 10,844,000 |
| Sep 14, 2020 | $42.69 | $43.22 | $38.77 | $39.00 | -7.95% | 17,220,400 |
| Sep 8, 2020 | $41.51 | $43.17 | $40.94 | $42.37 | +0.71% | 9,307,800 |
| Aug 31, 2020 | $41.52 | $43.12 | $40.04 | $42.07 | +1.55% | 14,241,300 |
| Aug 24, 2020 | $40.95 | $41.87 | $40.55 | $41.43 | +2.07% | 13,144,300 |
| Aug 17, 2020 | $42.09 | $42.32 | $40.17 | $40.59 | -2.87% | 9,570,700 |
| Aug 10, 2020 | $39.21 | $42.42 | $39.20 | $41.79 | +7.40% | 13,841,000 |
| Aug 3, 2020 | $36.86 | $39.08 | $36.55 | $38.91 | +6.31% | 18,164,800 |
| Jul 27, 2020 | $38.46 | $39.18 | $36.07 | $36.60 | -4.59% | 11,091,800 |
| Jul 20, 2020 | $37.36 | $39.01 | $37.34 | $38.36 | +2.32% | 12,652,300 |
| Jul 13, 2020 | $36.00 | $38.06 | $35.01 | $37.49 | +5.58% | 14,803,100 |
| Jul 6, 2020 | $36.00 | $36.15 | $33.74 | $35.51 | +0.91% | 10,234,100 |
| Jun 29, 2020 | $33.64 | $35.96 | $33.45 | $35.19 | +5.90% | 10,572,600 |
| Jun 22, 2020 | $34.13 | $35.66 | $32.32 | $33.23 | -2.95% | 14,215,500 |
| Jun 15, 2020 | $32.24 | $35.24 | $31.87 | $34.24 | +2.06% | 19,133,700 |
| Jun 8, 2020 | $37.81 | $38.10 | $32.40 | $33.55 | -10.03% | 15,465,100 |
| Jun 1, 2020 | $32.42 | $37.74 | $32.13 | $37.29 | +15.99% | 19,755,600 |
| May 26, 2020 | $31.24 | $32.91 | $31.04 | $32.15 | +7.74% | 17,783,100 |
| May 18, 2020 | $29.10 | $30.22 | $28.80 | $29.84 | +7.45% | 15,679,400 |
| May 11, 2020 | $28.95 | $29.74 | $25.17 | $27.77 | -5.51% | 22,037,000 |
| May 4, 2020 | $26.66 | $29.61 | $26.38 | $29.39 | +8.21% | 24,096,800 |
| Apr 27, 2020 | $27.20 | $30.15 | $26.69 | $27.16 | +0.30% | 13,736,000 |
| Apr 20, 2020 | $26.09 | $27.32 | $24.27 | $27.08 | +0.37% | 13,006,900 |
| Apr 13, 2020 | $26.06 | $28.05 | $24.50 | $26.98 | +4.82% | 15,047,100 |
| Apr 6, 2020 | $22.56 | $27.10 | $21.93 | $25.74 | +20.90% | 14,516,300 |
| Mar 30, 2020 | $23.40 | $26.73 | $21.15 | $21.29 | -10.17% | 24,541,800 |
| Mar 23, 2020 | $20.44 | $25.05 | $19.58 | $23.70 | +15.61% | 21,387,100 |
| Mar 16, 2020 | $23.36 | $24.59 | $17.00 | $20.50 | -20.11% | 23,404,800 |
| Mar 9, 2020 | $27.16 | $27.90 | $23.25 | $25.66 | -11.12% | 24,997,900 |
| Mar 2, 2020 | $31.50 | $32.64 | $28.52 | $28.87 | -8.64% | 22,862,000 |
| Feb 24, 2020 | $32.79 | $32.85 | $28.98 | $31.60 | -7.00% | 29,281,400 |
| Feb 18, 2020 | $34.16 | $35.40 | $33.90 | $33.98 | -0.50% | 11,636,300 |
| Feb 10, 2020 | $33.57 | $35.36 | $33.15 | $34.15 | +1.73% | 20,161,500 |
| Feb 3, 2020 | $34.62 | $35.25 | $33.25 | $33.57 | -2.10% | 16,940,500 |
| Jan 27, 2020 | $38.25 | $38.62 | $34.09 | $34.29 | -12.61% | 32,214,900 |
| Jan 21, 2020 | $41.25 | $41.33 | $39.13 | $39.24 | -5.51% | 4,885,500 |
| Jan 13, 2020 | $41.30 | $42.18 | $41.01 | $41.53 | +0.27% | 7,116,200 |
| Jan 6, 2020 | $42.00 | $43.00 | $41.30 | $41.42 | -2.22% | 5,319,800 |
| Dec 30, 2019 | $43.77 | $44.05 | $42.22 | $42.36 | -3.20% | 3,502,400 |
| Dec 23, 2019 | $44.28 | $44.45 | $43.39 | $43.76 | -1.04% | 2,473,100 |
| Dec 16, 2019 | $44.14 | $45.35 | $44.00 | $44.22 | +0.96% | 7,769,300 |
| Dec 9, 2019 | $43.16 | $45.00 | $42.95 | $43.80 | +1.04% | 6,683,700 |
| Dec 2, 2019 | $42.31 | $43.71 | $41.14 | $43.35 | +3.09% | 6,933,100 |
| Nov 25, 2019 | $42.67 | $43.55 | $42.03 | $42.05 | -1.73% | 5,281,400 |
| Nov 18, 2019 | $44.15 | $44.29 | $41.97 | $42.79 | -4.04% | 8,195,500 |
| Nov 11, 2019 | $45.99 | $46.60 | $44.23 | $44.59 | -3.71% | 5,875,800 |
| Nov 4, 2019 | $44.23 | $46.33 | $44.00 | $46.31 | +6.09% | 8,708,200 |
| Oct 28, 2019 | $40.08 | $43.69 | $38.52 | $43.65 | +9.89% | 10,785,800 |
| Oct 21, 2019 | $39.00 | $40.50 | $38.56 | $39.72 | +2.53% | 6,044,400 |
| Oct 14, 2019 | $37.00 | $38.96 | $36.49 | $38.74 | +4.14% | 8,014,800 |
| Oct 7, 2019 | $34.99 | $37.39 | $33.89 | $37.20 | +5.83% | 5,957,400 |
| Sep 30, 2019 | $36.54 | $37.03 | $34.01 | $35.15 | -3.41% | 6,842,500 |
| Sep 23, 2019 | $36.31 | $37.30 | $35.76 | $36.39 | -1.03% | 5,666,700 |
| Sep 16, 2019 | $39.49 | $40.30 | $36.49 | $36.77 | -8.07% | 10,273,500 |
| Sep 9, 2019 | $35.79 | $40.45 | $35.66 | $40.00 | +12.93% | 9,936,200 |
| Sep 3, 2019 | $32.26 | $35.60 | $31.75 | $35.42 | +8.55% | 6,570,800 |
| Aug 26, 2019 | $31.33 | $33.24 | $30.77 | $32.63 | +5.67% | 7,292,800 |
| Aug 19, 2019 | $32.56 | $32.73 | $30.71 | $30.88 | -3.50% | 7,201,100 |
| Aug 12, 2019 | $33.47 | $34.22 | $30.84 | $32.00 | -5.35% | 7,940,400 |
| Aug 5, 2019 | $35.01 | $35.25 | $33.70 | $33.81 | -5.66% | 10,337,400 |
| Jul 29, 2019 | $39.05 | $39.38 | $35.16 | $35.84 | -8.48% | 11,151,500 |
| Jul 22, 2019 | $40.21 | $42.50 | $38.69 | $39.16 | -2.20% | 14,111,400 |
| Jul 15, 2019 | $40.12 | $40.77 | $38.23 | $40.04 | +0.18% | 8,103,000 |
| Jul 8, 2019 | $40.49 | $40.82 | $38.52 | $39.97 | -1.96% | 6,777,200 |
| Jul 1, 2019 | $42.80 | $43.21 | $40.38 | $40.77 | -2.88% | 5,364,700 |
| Jun 24, 2019 | $41.77 | $42.58 | $41.41 | $41.98 | -0.07% | 8,383,000 |
| Jun 17, 2019 | $40.87 | $42.34 | $40.79 | $42.01 | +2.59% | 7,519,300 |
| Jun 10, 2019 | $40.32 | $41.20 | $39.96 | $40.95 | +2.97% | 7,021,900 |
| Jun 3, 2019 | $35.48 | $39.92 | $35.33 | $39.77 | +12.09% | 9,624,600 |
| May 28, 2019 | $35.78 | $37.22 | $35.12 | $35.48 | -0.45% | 8,958,300 |
| May 20, 2019 | $35.65 | $36.93 | $34.39 | $35.64 | -1.71% | 9,222,400 |
| May 13, 2019 | $37.42 | $37.53 | $35.46 | $36.26 | -5.77% | 8,356,900 |
| May 6, 2019 | $40.00 | $40.85 | $37.63 | $38.48 | -6.81% | 5,871,400 |
| Apr 29, 2019 | $42.31 | $42.53 | $40.45 | $41.29 | -2.89% | 6,627,800 |
| Apr 22, 2019 | $43.78 | $44.50 | $41.30 | $42.52 | -3.36% | 8,603,500 |
| Apr 15, 2019 | $44.08 | $44.78 | $43.23 | $44.00 | -0.52% | 6,791,800 |
| Apr 8, 2019 | $42.02 | $44.30 | $41.77 | $44.23 | +4.93% | 9,269,100 |
| Apr 1, 2019 | $39.16 | $42.67 | $39.16 | $42.15 | +9.74% | 10,819,700 |
| Mar 25, 2019 | $36.22 | $38.64 | $36.02 | $38.41 | +5.99% | 8,746,100 |
| Mar 18, 2019 | $37.98 | $38.98 | $36.21 | $36.24 | -4.15% | 7,491,100 |
| Mar 11, 2019 | $38.13 | $39.15 | $37.56 | $37.81 | -0.79% | 7,026,800 |
| Mar 4, 2019 | $41.00 | $41.26 | $37.97 | $38.11 | -6.82% | 6,524,400 |
| Feb 25, 2019 | $42.07 | $42.42 | $40.35 | $40.90 | -1.87% | 6,203,900 |
| Feb 19, 2019 | $41.73 | $42.25 | $40.63 | $41.68 | -0.57% | 6,383,400 |
| Feb 11, 2019 | $38.33 | $42.68 | $37.50 | $41.92 | +9.51% | 13,088,500 |
| Feb 4, 2019 | $40.89 | $41.33 | $37.60 | $38.28 | -7.11% | 7,806,300 |
| Jan 28, 2019 | $40.48 | $41.40 | $39.85 | $41.21 | +0.56% | 7,627,300 |
| Jan 22, 2019 | $40.23 | $41.43 | $38.79 | $40.98 | +0.89% | 5,831,300 |
| Jan 14, 2019 | $38.95 | $40.81 | $38.74 | $40.62 | +3.62% | 7,959,000 |
| Jan 7, 2019 | $35.51 | $39.52 | $35.11 | $39.20 | +10.89% | 10,076,700 |
| Dec 31, 2018 | $34.58 | $35.50 | $33.84 | $35.35 | +2.43% | 6,620,000 |
| Dec 24, 2018 | $33.49 | $35.11 | $32.46 | $34.51 | +2.19% | 5,310,200 |
| Dec 17, 2018 | $34.40 | $35.72 | $33.29 | $33.77 | -2.48% | 12,769,500 |
| Dec 10, 2018 | $35.45 | $36.25 | $34.23 | $34.63 | -3.11% | 9,654,200 |
| Dec 3, 2018 | $40.95 | $41.40 | $35.56 | $35.74 | -9.70% | 9,066,700 |
| Nov 26, 2018 | $39.92 | $40.47 | $38.40 | $39.58 | +0.25% | 7,711,400 |
| Nov 19, 2018 | $39.69 | $40.09 | $38.14 | $39.48 | -0.75% | 4,480,600 |
| Nov 12, 2018 | $38.69 | $40.24 | $37.79 | $39.78 | +2.55% | 10,864,800 |
| Nov 5, 2018 | $40.24 | $40.63 | $38.45 | $38.79 | -3.94% | 10,235,000 |
| Oct 29, 2018 | $39.66 | $41.63 | $38.43 | $40.38 | +6.12% | 17,154,500 |
| Oct 22, 2018 | $36.95 | $38.87 | $35.71 | $38.05 | +3.74% | 15,607,400 |
| Oct 15, 2018 | $37.78 | $38.47 | $35.82 | $36.68 | -3.09% | 12,710,900 |
| Oct 8, 2018 | $41.39 | $42.32 | $37.37 | $37.85 | -9.23% | 16,041,200 |
| Oct 1, 2018 | $43.70 | $43.98 | $41.53 | $41.70 | -2.53% | 11,408,700 |
| Sep 24, 2018 | $44.83 | $45.00 | $41.95 | $42.78 | -5.48% | 9,392,200 |
| Sep 17, 2018 | $44.85 | $46.97 | $42.11 | $45.26 | +0.87% | 20,935,100 |
| Sep 10, 2018 | $44.04 | $45.16 | $42.83 | $44.87 | +2.75% | 7,932,700 |
| Sep 4, 2018 | $43.79 | $44.64 | $43.23 | $43.67 | -0.23% | 7,284,700 |
| Aug 27, 2018 | $44.65 | $46.44 | $43.52 | $43.77 | -1.44% | 8,852,700 |
| Aug 20, 2018 | $45.43 | $46.43 | $43.57 | $44.41 | -1.92% | 10,228,400 |
| Aug 13, 2018 | $43.98 | $45.38 | $43.58 | $45.28 | +3.05% | 7,630,200 |
| Aug 6, 2018 | $45.11 | $46.54 | $43.47 | $43.94 | -3.02% | 7,749,500 |
| Jul 30, 2018 | $45.94 | $46.35 | $43.38 | $45.31 | -1.07% | 9,956,500 |
| Jul 23, 2018 | $44.25 | $46.10 | $42.25 | $45.80 | +3.27% | 13,729,200 |
| Jul 16, 2018 | $45.03 | $46.69 | $43.75 | $44.35 | -1.62% | 7,796,800 |
| Jul 9, 2018 | $45.01 | $46.41 | $44.24 | $45.08 | +1.10% | 7,155,900 |
| Jul 2, 2018 | $42.60 | $44.86 | $42.06 | $44.59 | +3.31% | 7,874,400 |
| Jun 25, 2018 | $45.56 | $45.80 | $43.06 | $43.16 | -4.28% | 9,387,800 |
| Jun 18, 2018 | $47.73 | $48.16 | $44.92 | $45.09 | -6.51% | 11,549,000 |
| Jun 11, 2018 | $50.01 | $50.70 | $47.63 | $48.23 | -3.58% | 10,163,400 |
| Jun 4, 2018 | $50.20 | $51.00 | $49.80 | $50.02 | +0.14% | 6,326,900 |
| May 29, 2018 | $50.78 | $50.86 | $48.20 | $49.95 | -2.93% | 7,343,100 |
| May 21, 2018 | $52.37 | $53.28 | $51.12 | $51.46 | -0.89% | 4,980,300 |
| May 14, 2018 | $50.86 | $52.63 | $50.46 | $51.92 | +2.59% | 5,500,400 |
| May 7, 2018 | $49.14 | $50.98 | $48.76 | $50.61 | +3.01% | 6,037,200 |
| Apr 30, 2018 | $49.67 | $50.06 | $46.97 | $49.13 | -0.99% | 10,223,800 |
| Apr 23, 2018 | $52.78 | $53.63 | $49.31 | $49.62 | -5.95% | 8,860,900 |
| Apr 16, 2018 | $53.56 | $54.35 | $52.27 | $52.76 | -0.19% | 5,451,100 |
| Apr 9, 2018 | $51.66 | $54.09 | $51.10 | $52.86 | +3.10% | 6,344,100 |
| Apr 2, 2018 | $50.10 | $52.72 | $48.17 | $51.27 | +2.07% | 7,535,900 |
| Mar 26, 2018 | $49.44 | $50.63 | $48.38 | $50.23 | +3.33% | 4,751,800 |
| Mar 19, 2018 | $51.21 | $52.44 | $48.51 | $48.61 | -5.50% | 7,040,200 |
| Mar 12, 2018 | $51.65 | $51.95 | $50.34 | $51.44 | -0.23% | 6,383,300 |
| Mar 5, 2018 | $47.78 | $51.59 | $47.42 | $51.56 | +7.39% | 6,884,100 |
| Feb 26, 2018 | $52.52 | $52.55 | $47.23 | $48.01 | -8.24% | 10,964,900 |
| Feb 20, 2018 | $52.00 | $53.04 | $51.38 | $52.32 | +0.19% | 5,511,200 |
| Feb 12, 2018 | $53.24 | $54.06 | $51.78 | $52.22 | -0.74% | 7,838,900 |
| Feb 5, 2018 | $54.17 | $55.78 | $50.40 | $52.61 | -3.41% | 13,191,500 |
| Jan 29, 2018 | $56.96 | $57.73 | $54.38 | $54.47 | -4.71% | 5,339,600 |
| Jan 22, 2018 | $57.14 | $57.37 | $55.60 | $57.16 | +0.39% | 6,213,300 |
| Jan 16, 2018 | $57.50 | $58.22 | $55.62 | $56.94 | -0.51% | 5,883,100 |
| Jan 8, 2018 | $55.40 | $57.89 | $54.16 | $57.23 | +3.51% | 8,048,300 |
| Jan 2, 2018 | $51.38 | $55.36 | $51.09 | $55.29 | +8.22% | 6,265,500 |
| Dec 26, 2017 | $51.64 | $52.42 | $51.08 | $51.09 | -1.20% | 2,488,700 |
| Dec 18, 2017 | $52.26 | $53.42 | $51.45 | $51.71 | +0.35% | 7,943,800 |
| Dec 11, 2017 | $53.85 | $53.90 | $51.20 | $51.53 | -4.15% | 8,067,200 |
| Dec 4, 2017 | $55.38 | $55.67 | $52.90 | $53.76 | -2.27% | 6,969,900 |
| Nov 27, 2017 | $52.95 | $55.86 | $52.72 | $55.01 | +4.03% | 6,842,400 |
| Nov 20, 2017 | $52.17 | $53.05 | $52.17 | $52.88 | +1.81% | 5,876,600 |
| Nov 13, 2017 | $51.77 | $52.38 | $51.25 | $51.94 | -0.25% | 6,441,800 |
| Nov 6, 2017 | $53.04 | $53.11 | $51.46 | $52.07 | -1.70% | 5,599,600 |
| Oct 30, 2017 | $52.72 | $53.55 | $51.96 | $52.97 | +0.19% | 6,766,300 |
| Oct 23, 2017 | $52.16 | $53.84 | $51.19 | $52.87 | +1.28% | 9,147,100 |
| Oct 16, 2017 | $51.44 | $52.77 | $51.13 | $52.20 | +2.09% | 6,326,900 |
| Oct 9, 2017 | $52.00 | $52.35 | $50.28 | $51.13 | -1.43% | 6,027,500 |
| Oct 2, 2017 | $51.16 | $52.71 | $50.97 | $51.87 | +1.25% | 8,251,100 |
| Sep 25, 2017 | $50.01 | $51.55 | $49.67 | $51.23 | +2.54% | 9,328,000 |
| Sep 18, 2017 | $48.90 | $50.18 | $48.52 | $49.96 | +2.46% | 7,102,900 |
| Sep 11, 2017 | $46.50 | $49.00 | $46.31 | $48.76 | +5.54% | 7,313,900 |
| Sep 5, 2017 | $46.58 | $46.65 | $45.67 | $46.20 | -0.99% | 5,287,600 |
| Aug 28, 2017 | $44.19 | $47.23 | $43.82 | $46.66 | +5.66% | 12,235,500 |
| Aug 21, 2017 | $44.32 | $45.17 | $44.09 | $44.16 | -0.41% | 8,127,800 |
| Aug 14, 2017 | $45.12 | $45.86 | $44.22 | $44.34 | -0.72% | 7,532,200 |
| Aug 7, 2017 | $46.70 | $47.45 | $44.55 | $44.66 | -4.33% | 9,282,600 |
| Jul 31, 2017 | $47.21 | $47.53 | $44.98 | $46.68 | -0.49% | 11,467,400 |
| Jul 24, 2017 | $44.89 | $48.03 | $44.60 | $46.91 | +4.43% | 14,198,800 |
| Jul 17, 2017 | $46.55 | $47.00 | $44.58 | $44.92 | -2.90% | 8,691,900 |
| Jul 10, 2017 | $44.22 | $46.45 | $44.07 | $46.26 | +4.92% | 11,759,900 |
| Jul 3, 2017 | $42.80 | $44.26 | $42.08 | $44.09 | +4.08% | 8,402,200 |
| Jun 26, 2017 | $41.24 | $42.57 | $40.00 | $42.36 | +2.82% | 10,722,000 |
| Jun 19, 2017 | $41.11 | $41.51 | $40.34 | $41.20 | +0.51% | 8,531,300 |
| Jun 12, 2017 | $42.97 | $44.15 | $40.42 | $40.99 | -4.59% | 9,582,400 |
| Jun 5, 2017 | $44.27 | $44.44 | $41.96 | $42.96 | -2.96% | 9,460,600 |
| May 30, 2017 | $41.20 | $45.05 | $40.83 | $44.27 | +8.00% | 12,750,100 |
| May 22, 2017 | $40.80 | $41.58 | $40.02 | $40.99 | +1.46% | 6,502,700 |
| May 15, 2017 | $41.75 | $42.37 | $39.80 | $40.40 | -3.00% | 7,232,300 |
| May 8, 2017 | $41.72 | $42.21 | $41.40 | $41.65 | -0.19% | 8,252,000 |
| May 1, 2017 | $42.60 | $43.39 | $40.16 | $41.73 | -1.30% | 11,390,000 |
| Apr 24, 2017 | $40.21 | $42.75 | $39.98 | $42.28 | +7.01% | 9,636,900 |
| Apr 17, 2017 | $38.18 | $40.65 | $38.04 | $39.51 | +3.95% | 9,053,800 |
| Apr 10, 2017 | $38.02 | $38.92 | $37.64 | $38.01 | -0.05% | 8,765,400 |
| Apr 3, 2017 | $41.95 | $41.95 | $37.54 | $38.03 | -9.00% | 16,130,900 |
| Mar 27, 2017 | $40.63 | $42.29 | $40.41 | $41.79 | +1.24% | 7,606,600 |
| Mar 20, 2017 | $42.79 | $42.92 | $40.41 | $41.28 | -3.46% | 9,370,100 |
| Mar 13, 2017 | $42.00 | $44.24 | $41.89 | $42.76 | +2.32% | 8,705,600 |
| Mar 6, 2017 | $42.41 | $42.50 | $41.38 | $41.79 | -2.72% | 8,455,200 |
| Feb 27, 2017 | $41.47 | $43.43 | $41.35 | $42.96 | +3.44% | 9,760,200 |
| Feb 21, 2017 | $42.62 | $43.32 | $41.23 | $41.53 | -2.01% | 7,820,900 |
| Feb 13, 2017 | $41.67 | $42.38 | $40.66 | $42.38 | +1.80% | 9,143,300 |
| Feb 6, 2017 | $40.26 | $41.65 | $39.70 | $41.63 | +2.54% | 9,196,700 |
| Jan 30, 2017 | $40.52 | $41.50 | $39.88 | $40.60 | +0.50% | 7,597,900 |
| Jan 23, 2017 | $39.87 | $41.43 | $39.30 | $40.40 | +1.35% | 6,866,300 |
| Jan 17, 2017 | $40.12 | $40.28 | $39.51 | $39.86 | -1.09% | 7,216,600 |
| Jan 9, 2017 | $40.99 | $41.41 | $39.32 | $40.30 | -1.95% | 12,513,700 |
| Jan 3, 2017 | $39.90 | $41.37 | $39.17 | $41.10 | +4.21% | 6,651,100 |
| Dec 27, 2016 | $39.80 | $40.48 | $39.08 | $39.44 | -0.73% | 4,197,400 |
| Dec 19, 2016 | $38.91 | $40.93 | $38.90 | $39.73 | -0.03% | 8,988,100 |
| Dec 12, 2016 | $41.74 | $41.76 | $39.17 | $39.74 | -5.06% | 14,654,200 |
| Dec 5, 2016 | $36.49 | $41.98 | $36.43 | $41.86 | +16.05% | 21,367,500 |
| Nov 28, 2016 | $35.66 | $37.33 | $34.44 | $36.07 | +1.09% | 14,363,500 |
| Nov 21, 2016 | $35.93 | $36.37 | $35.31 | $35.68 | 0.00% | 7,908,800 |
| Nov 14, 2016 | $34.58 | $35.96 | $33.81 | $35.68 | – | 13,670,800 |
Seasonality
BWA 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 | 3.4% | -0.1% | -2.9% | 2.0% | 5.9% | -1.1% | 5.0% | -2.0% | 0.4% | -0.7% | 2.6% | -1.6% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 5.2% | 21.4% | -5.5% | 5.0% | 26.1% | -7.3% | -4.0% | 0.7% | -6.1% | -11.3% | ||
| 2025 | 0.3% | -6.7% | -3.4% | -0.9% | 16.6% | 1.5% | 9.9% | 16.2% | 3.2% | -2.3% | 0.2% | 5.1% |
| 2024 | -5.4% | -7.8% | 11.6% | -5.7% | 8.8% | -9.3% | 9.5% | -3.5% | 6.9% | -7.3% | 2.1% | -7.1% |
| 2023 | 17.5% | 6.7% | -2.3% | -2.0% | -7.6% | 10.3% | 8.0% | -12.1% | -0.9% | -8.6% | -8.4% | 6.4% |
| 2022 | -2.7% | -6.1% | -5.1% | -5.3% | 9.9% | -17.2% | 15.3% | -1.5% | -16.7% | 19.5% | 13.7% | -5.3% |
| 2021 | 8.7% | 7.6% | 3.0% | 4.8% | 5.9% | -5.4% | 0.9% | -12.5% | 1.2% | 4.3% | -3.6% | 4.1% |
| 2020 | -21.0% | -7.3% | -22.9% | 17.2% | 13.1% | 9.8% | 3.7% | 11.4% | -4.6% | -9.7% | 11.5% | -0.5% |
| 2019 | 17.7% | -0.3% | -5.4% | 8.7% | -14.7% | 18.3% | -10.0% | -13.2% | 12.4% | 13.6% | 1.3% | 3.2% |
| 2018 | 10.1% | -12.5% | 2.3% | -2.6% | 0.0% | -11.5% | 6.6% | -4.5% | -2.3% | -7.9% | 0.9% | -12.2% |
| 2017 | 3.5% | 3.7% | -0.9% | 1.2% | 0.9% | -0.4% | 10.3% | -0.4% | 10.4% | 2.9% | 5.9% | -8.2% |