Beazer Homes USA Inc (BZH) stock
BZHNYSEOperative BuildersFiscal year ends September 30
$33.48+0.03 (+0.09%)
Close on Oct 19, 2026Market cap $887.55MP/E –Yield –
Price history
Beazer Homes USA share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$33.48
+0.09% on the day
52-week range
$17.83 – $34.54
-3.1% from the high
Change over 52 weeks
+45.9%
From $22.94 on Oct 17, 2025
Average volume
805,107
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $33.47 | $33.49 | $33.46 | $33.48 | +0.09% | 2,514,083 |
| Oct 12, 2026 | $33.43 | $33.46 | $33.19 | $33.45 | +0.12% | 14,621,881 |
| Oct 5, 2026 | $33.39 | $33.46 | $33.36 | $33.41 | +0.03% | 4,205,817 |
| Sep 28, 2026 | $33.36 | $33.45 | $33.35 | $33.40 | +0.09% | 4,454,916 |
| Sep 21, 2026 | $33.36 | $33.42 | $33.34 | $33.37 | +0.15% | 2,828,851 |
| Sep 14, 2026 | $33.27 | $33.40 | $33.23 | $33.32 | +0.21% | 4,259,013 |
| Sep 8, 2026 | $33.28 | $33.33 | $33.23 | $33.25 | -0.03% | 3,576,803 |
| Aug 31, 2026 | $33.19 | $33.31 | $33.15 | $33.26 | +0.12% | 2,463,866 |
| Aug 24, 2026 | $33.16 | $33.27 | $33.11 | $33.22 | +0.27% | 2,188,043 |
| Aug 17, 2026 | $33.13 | $33.34 | $33.07 | $33.13 | +0.09% | 3,280,130 |
| Aug 10, 2026 | $33.10 | $33.37 | $33.06 | $33.10 | -0.24% | 6,036,534 |
| Aug 3, 2026 | $32.56 | $34.54 | $32.32 | $33.18 | +3.36% | 7,853,849 |
| Jul 27, 2026 | $33.50 | $34.00 | $31.67 | $32.10 | -3.28% | 1,438,079 |
| Jul 20, 2026 | $32.62 | $33.83 | $32.06 | $33.19 | +0.85% | 1,437,983 |
| Jul 13, 2026 | $31.96 | $33.95 | $31.42 | $32.91 | +3.20% | 1,995,398 |
| Jul 6, 2026 | $28.24 | $32.41 | $27.15 | $31.89 | +13.61% | 3,338,464 |
| Jun 29, 2026 | $29.26 | $29.80 | $27.26 | $28.07 | -3.87% | 1,414,874 |
| Jun 22, 2026 | $27.05 | $29.21 | $26.12 | $29.20 | +7.95% | 1,646,004 |
| Jun 15, 2026 | $27.50 | $28.01 | $26.41 | $27.05 | -1.17% | 2,268,384 |
| Jun 8, 2026 | $25.80 | $27.78 | $25.51 | $27.37 | +5.43% | 2,245,773 |
| Jun 1, 2026 | $26.24 | $26.82 | $25.37 | $25.96 | +2.24% | 2,926,375 |
| May 26, 2026 | $24.41 | $25.94 | $24.41 | $25.39 | +4.23% | 1,701,762 |
| May 18, 2026 | $22.61 | $24.78 | $21.01 | $24.36 | +10.13% | 3,153,972 |
| May 11, 2026 | $25.30 | $25.60 | $21.87 | $22.12 | +17.85% | 10,782,587 |
| May 4, 2026 | $20.25 | $20.25 | $17.83 | $18.77 | -9.02% | 3,131,343 |
| Apr 27, 2026 | $22.37 | $22.78 | $19.82 | $20.63 | -8.11% | 1,869,582 |
| Apr 20, 2026 | $21.99 | $23.62 | $21.83 | $22.45 | +1.45% | 1,430,870 |
| Apr 13, 2026 | $21.50 | $22.63 | $20.40 | $22.13 | +2.03% | 2,277,718 |
| Apr 6, 2026 | $19.71 | $22.13 | $19.67 | $21.69 | +9.10% | 2,264,137 |
| Mar 30, 2026 | $19.46 | $20.29 | $18.65 | $19.88 | +4.41% | 1,829,225 |
| Mar 23, 2026 | $19.34 | $20.12 | $19.00 | $19.04 | +2.09% | 1,736,153 |
| Mar 16, 2026 | $21.01 | $21.63 | $18.58 | $18.65 | -10.47% | 2,265,474 |
| Mar 9, 2026 | $21.66 | $22.44 | $20.74 | $20.83 | -6.21% | 1,783,863 |
| Mar 2, 2026 | $24.93 | $24.98 | $21.97 | $22.21 | -13.17% | 1,766,098 |
| Feb 23, 2026 | $27.07 | $27.12 | $25.27 | $25.58 | -5.61% | 2,622,978 |
| Feb 17, 2026 | $27.76 | $28.33 | $26.95 | $27.10 | -2.20% | 1,674,311 |
| Feb 9, 2026 | $25.08 | $28.11 | $24.75 | $27.71 | +10.62% | 2,323,164 |
| Feb 2, 2026 | $21.72 | $25.50 | $21.39 | $25.05 | +16.13% | 3,972,106 |
| Jan 26, 2026 | $23.63 | $24.28 | $20.31 | $21.57 | -8.60% | 4,255,988 |
| Jan 20, 2026 | $23.08 | $24.73 | $22.73 | $23.60 | -0.76% | 1,763,812 |
| Jan 12, 2026 | $22.95 | $24.55 | $22.87 | $23.78 | +2.54% | 1,812,398 |
| Jan 5, 2026 | $20.11 | $23.28 | $20.05 | $23.19 | +14.52% | 2,218,240 |
| Dec 29, 2025 | $20.24 | $20.48 | $19.91 | $20.25 | -0.15% | 1,615,350 |
| Dec 22, 2025 | $20.91 | $20.93 | $20.00 | $20.28 | -3.24% | 1,268,640 |
| Dec 15, 2025 | $22.66 | $22.72 | $20.72 | $20.96 | -7.17% | 2,322,492 |
| Dec 8, 2025 | $22.69 | $23.21 | $21.50 | $22.58 | +0.36% | 2,336,551 |
| Dec 1, 2025 | $22.55 | $23.85 | $22.39 | $22.50 | -1.62% | 1,965,637 |
| Nov 24, 2025 | $21.27 | $23.15 | $20.63 | $22.87 | +7.22% | 1,892,064 |
| Nov 17, 2025 | $21.49 | $21.64 | $19.27 | $21.33 | -2.38% | 3,284,476 |
| Nov 10, 2025 | $21.98 | $24.00 | $21.09 | $21.85 | -0.32% | 2,034,108 |
| Nov 3, 2025 | $22.22 | $22.58 | $21.73 | $21.92 | -2.14% | 1,705,715 |
| Oct 27, 2025 | $24.21 | $24.48 | $22.00 | $22.40 | -7.17% | 1,399,494 |
| Oct 20, 2025 | $23.10 | $24.51 | $22.81 | $24.13 | +5.19% | 1,339,535 |
| Oct 13, 2025 | $22.09 | $23.32 | $21.60 | $22.94 | +4.56% | 1,415,290 |
| Oct 6, 2025 | $25.17 | $25.28 | $21.87 | $21.94 | -12.31% | 1,707,261 |
| Sep 29, 2025 | $24.57 | $25.56 | $24.17 | $25.02 | +2.16% | 1,077,496 |
| Sep 22, 2025 | $24.77 | $25.05 | $23.89 | $24.49 | -1.69% | 1,501,358 |
| Sep 15, 2025 | $26.40 | $27.29 | $24.87 | $24.91 | -5.14% | 2,454,631 |
| Sep 8, 2025 | $26.20 | $26.31 | $25.00 | $26.26 | 0.00% | 2,230,173 |
| Sep 2, 2025 | $24.52 | $27.05 | $24.52 | $26.26 | +4.37% | 1,694,505 |
| Aug 25, 2025 | $26.07 | $26.27 | $24.79 | $25.16 | -3.93% | 1,566,824 |
| Aug 18, 2025 | $25.67 | $26.85 | $24.12 | $26.19 | +2.07% | 1,875,854 |
| Aug 11, 2025 | $23.34 | $25.98 | $22.65 | $25.66 | +10.22% | 1,802,255 |
| Aug 4, 2025 | $21.48 | $24.25 | $21.27 | $23.28 | +7.28% | 1,878,026 |
| Jul 28, 2025 | $24.59 | $25.00 | $20.80 | $21.70 | -11.93% | 2,230,105 |
| Jul 21, 2025 | $23.59 | $25.91 | $23.27 | $24.64 | +5.84% | 1,884,935 |
| Jul 14, 2025 | $24.03 | $24.46 | $22.62 | $23.28 | -4.39% | 1,465,126 |
| Jul 7, 2025 | $23.45 | $25.07 | $22.91 | $24.35 | +3.27% | 1,567,535 |
| Jun 30, 2025 | $22.50 | $24.30 | $21.88 | $23.58 | +4.34% | 1,328,564 |
| Jun 23, 2025 | $21.45 | $23.10 | $21.35 | $22.60 | +4.53% | 1,358,639 |
| Jun 16, 2025 | $21.77 | $22.59 | $21.12 | $21.62 | +0.60% | 1,374,003 |
| Jun 9, 2025 | $21.62 | $23.41 | $21.36 | $21.49 | +0.61% | 1,696,279 |
| Jun 2, 2025 | $20.47 | $22.11 | $20.12 | $21.36 | +4.09% | 2,072,306 |
| May 26, 2025 | $20.24 | $21.42 | $20.19 | $20.52 | -1.01% | 1,702,331 |
| May 19, 2025 | $22.25 | $22.47 | $20.20 | $20.73 | -8.64% | 1,565,894 |
| May 12, 2025 | $22.69 | $24.05 | $21.75 | $22.69 | +5.83% | 2,257,383 |
| May 5, 2025 | $20.91 | $21.77 | $20.62 | $21.44 | +0.89% | 1,936,817 |
| Apr 28, 2025 | $19.26 | $22.20 | $18.65 | $21.25 | +10.33% | 2,178,639 |
| Apr 21, 2025 | $18.33 | $20.26 | $17.78 | $19.26 | +3.60% | 1,955,106 |
| Apr 14, 2025 | $18.61 | $18.87 | $17.63 | $18.59 | +1.97% | 1,291,355 |
| Apr 7, 2025 | $19.41 | $20.97 | $17.37 | $18.23 | -10.51% | 2,502,176 |
| Mar 31, 2025 | $20.00 | $20.89 | $18.37 | $20.37 | +0.49% | 2,347,117 |
| Mar 24, 2025 | $21.75 | $22.27 | $20.16 | $20.27 | -5.19% | 1,591,428 |
| Mar 17, 2025 | $21.37 | $22.71 | $21.15 | $21.38 | -0.09% | 1,726,845 |
| Mar 10, 2025 | $22.98 | $23.64 | $20.90 | $21.40 | -7.52% | 2,191,984 |
| Mar 3, 2025 | $22.29 | $23.53 | $21.02 | $23.14 | +3.77% | 2,526,255 |
| Feb 24, 2025 | $23.47 | $24.19 | $21.96 | $22.30 | -4.41% | 2,310,819 |
| Feb 18, 2025 | $25.12 | $25.14 | $23.08 | $23.33 | -7.05% | 2,063,826 |
| Feb 10, 2025 | $22.11 | $25.36 | $21.87 | $25.10 | +14.35% | 3,977,457 |
| Feb 3, 2025 | $21.51 | $23.26 | $20.66 | $21.95 | -0.95% | 3,391,865 |
| Jan 27, 2025 | $27.55 | $29.30 | $21.91 | $22.16 | -19.48% | 3,330,357 |
| Jan 21, 2025 | $28.78 | $29.03 | $27.47 | $27.52 | -2.58% | 815,494 |
| Jan 13, 2025 | $25.52 | $29.15 | $25.39 | $28.25 | +10.22% | 1,429,309 |
| Jan 6, 2025 | $26.85 | $27.29 | $25.55 | $25.63 | -3.97% | 1,159,908 |
| Dec 30, 2024 | $27.47 | $27.98 | $26.41 | $26.69 | -3.33% | 904,075 |
| Dec 23, 2024 | $27.85 | $28.33 | $27.26 | $27.61 | -1.11% | 743,687 |
| Dec 16, 2024 | $30.57 | $31.12 | $27.21 | $27.92 | -9.11% | 1,969,180 |
| Dec 9, 2024 | $32.69 | $33.04 | $30.26 | $30.72 | -4.80% | 1,331,943 |
| Dec 2, 2024 | $34.92 | $35.32 | $31.74 | $32.27 | -7.67% | 1,490,333 |
| Nov 25, 2024 | $34.79 | $36.72 | $34.79 | $34.95 | +2.40% | 1,409,004 |
| Nov 18, 2024 | $33.00 | $34.17 | $32.21 | $34.13 | +2.49% | 1,479,625 |
| Nov 11, 2024 | $33.90 | $38.22 | $31.36 | $33.30 | -0.54% | 2,728,558 |
| Nov 4, 2024 | $30.97 | $33.70 | $30.86 | $33.48 | +8.81% | 2,015,169 |
| Oct 28, 2024 | $31.41 | $32.02 | $29.39 | $30.77 | -0.81% | 1,062,658 |
| Oct 21, 2024 | $33.78 | $33.89 | $30.60 | $31.02 | -8.44% | 1,235,800 |
| Oct 14, 2024 | $31.88 | $34.16 | $31.71 | $33.88 | +6.41% | 1,083,300 |
| Oct 7, 2024 | $31.99 | $32.75 | $31.23 | $31.84 | -1.67% | 1,301,900 |
| Sep 30, 2024 | $34.00 | $34.38 | $31.94 | $32.38 | -4.68% | 1,373,500 |
| Sep 23, 2024 | $33.77 | $34.60 | $32.59 | $33.97 | +1.98% | 1,547,600 |
| Sep 16, 2024 | $33.98 | $35.20 | $33.24 | $33.31 | -0.83% | 2,511,400 |
| Sep 9, 2024 | $30.76 | $33.86 | $30.08 | $33.59 | +9.06% | 1,811,600 |
| Sep 3, 2024 | $30.99 | $31.60 | $29.04 | $30.80 | -1.53% | 1,316,300 |
| Aug 26, 2024 | $32.95 | $32.95 | $30.41 | $31.28 | -3.72% | 1,277,500 |
| Aug 19, 2024 | $28.97 | $32.62 | $28.97 | $32.49 | +13.05% | 2,224,200 |
| Aug 12, 2024 | $28.09 | $29.69 | $27.29 | $28.74 | +3.57% | 1,970,600 |
| Aug 5, 2024 | $26.32 | $28.24 | $25.58 | $27.75 | -2.87% | 3,016,600 |
| Jul 29, 2024 | $34.11 | $34.89 | $28.29 | $28.57 | -15.57% | 2,410,800 |
| Jul 22, 2024 | $31.99 | $34.68 | $31.17 | $33.84 | +6.82% | 1,704,000 |
| Jul 15, 2024 | $31.12 | $34.88 | $30.90 | $31.68 | +2.99% | 3,137,100 |
| Jul 8, 2024 | $26.53 | $31.05 | $26.08 | $30.76 | +17.36% | 2,419,800 |
| Jul 1, 2024 | $27.63 | $27.65 | $25.95 | $26.21 | -4.62% | 1,292,200 |
| Jun 24, 2024 | $27.65 | $28.44 | $27.01 | $27.48 | -0.43% | 1,807,700 |
| Jun 17, 2024 | $28.03 | $28.88 | $27.27 | $27.60 | -0.54% | 2,434,900 |
| Jun 10, 2024 | $27.80 | $30.62 | $27.65 | $27.75 | -1.25% | 1,670,100 |
| Jun 3, 2024 | $29.12 | $29.50 | $27.62 | $28.10 | -2.16% | 1,399,000 |
| May 28, 2024 | $27.63 | $28.81 | $27.01 | $28.72 | +4.32% | 1,271,500 |
| May 20, 2024 | $28.73 | $29.54 | $27.12 | $27.53 | -4.31% | 1,881,300 |
| May 13, 2024 | $28.65 | $29.92 | $28.18 | $28.77 | +1.20% | 1,472,000 |
| May 6, 2024 | $27.93 | $29.31 | $27.74 | $28.43 | +2.64% | 2,207,000 |
| Apr 29, 2024 | $28.66 | $29.21 | $25.48 | $27.70 | -2.64% | 2,612,500 |
| Apr 22, 2024 | $26.53 | $28.58 | $26.12 | $28.45 | +8.13% | 1,542,400 |
| Apr 15, 2024 | $28.25 | $28.62 | $25.77 | $26.31 | -6.77% | 2,265,400 |
| Apr 8, 2024 | $31.09 | $31.09 | $28.21 | $28.22 | -8.55% | 1,669,800 |
| Apr 1, 2024 | $32.87 | $33.12 | $30.65 | $30.86 | -5.91% | 1,403,200 |
| Mar 25, 2024 | $31.51 | $33.18 | $31.18 | $32.80 | +4.09% | 753,800 |
| Mar 18, 2024 | $29.72 | $32.33 | $29.12 | $31.51 | +6.49% | 996,000 |
| Mar 11, 2024 | $30.92 | $32.18 | $29.18 | $29.59 | -4.86% | 1,687,000 |
| Mar 4, 2024 | $32.39 | $32.66 | $29.77 | $31.10 | -3.54% | 1,483,100 |
| Feb 26, 2024 | $29.33 | $32.32 | $29.33 | $32.24 | +9.51% | 1,522,200 |
| Feb 20, 2024 | $28.80 | $29.80 | $28.51 | $29.44 | +0.24% | 872,300 |
| Feb 12, 2024 | $29.53 | $31.34 | $28.89 | $29.37 | +0.07% | 1,801,100 |
| Feb 5, 2024 | $29.64 | $29.81 | $28.35 | $29.35 | -1.54% | 2,489,800 |
| Jan 29, 2024 | $31.82 | $33.21 | $27.42 | $29.81 | -6.32% | 2,406,400 |
| Jan 22, 2024 | $32.74 | $33.45 | $30.36 | $31.82 | -1.76% | 1,445,500 |
| Jan 16, 2024 | $31.26 | $32.95 | $30.56 | $32.39 | +1.98% | 1,499,000 |
| Jan 8, 2024 | $31.44 | $32.84 | $31.10 | $31.76 | +1.96% | 1,191,600 |
| Jan 2, 2024 | $33.22 | $33.47 | $30.83 | $31.15 | -7.81% | 1,280,300 |
| Dec 26, 2023 | $33.80 | $34.45 | $33.44 | $33.79 | +0.84% | 1,229,400 |
| Dec 18, 2023 | $31.32 | $34.06 | $30.42 | $33.51 | +6.72% | 1,849,100 |
| Dec 11, 2023 | $29.87 | $33.25 | $28.20 | $31.40 | +5.09% | 2,825,000 |
| Dec 4, 2023 | $27.24 | $30.21 | $27.05 | $29.88 | +9.05% | 1,938,300 |
| Nov 27, 2023 | $25.74 | $27.51 | $25.53 | $27.40 | +6.08% | 2,698,800 |
| Nov 20, 2023 | $27.01 | $27.59 | $25.65 | $25.83 | -4.93% | 2,115,100 |
| Nov 13, 2023 | $28.79 | $31.32 | $26.52 | $27.17 | -6.54% | 3,100,800 |
| Nov 6, 2023 | $28.36 | $29.09 | $27.67 | $29.07 | +1.40% | 1,386,600 |
| Oct 30, 2023 | $23.73 | $29.15 | $23.25 | $28.67 | +22.36% | 2,279,400 |
| Oct 23, 2023 | $22.27 | $24.16 | $22.03 | $23.43 | +4.60% | 2,241,200 |
| Oct 16, 2023 | $23.75 | $23.80 | $22.34 | $22.40 | -4.23% | 1,824,900 |
| Oct 9, 2023 | $23.65 | $25.00 | $23.04 | $23.39 | -1.52% | 1,510,200 |
| Oct 2, 2023 | $24.84 | $25.32 | $22.76 | $23.75 | -4.66% | 2,193,300 |
| Sep 25, 2023 | $24.49 | $26.00 | $24.37 | $24.91 | -0.56% | 1,453,900 |
| Sep 18, 2023 | $25.85 | $26.25 | $24.51 | $25.05 | -3.09% | 2,663,600 |
| Sep 11, 2023 | $28.33 | $28.77 | $25.80 | $25.85 | -8.14% | 2,021,900 |
| Sep 5, 2023 | $29.29 | $29.67 | $27.40 | $28.14 | -5.09% | 1,331,500 |
| Aug 28, 2023 | $27.47 | $29.94 | $26.87 | $29.65 | +7.70% | 2,673,700 |
| Aug 21, 2023 | $29.23 | $29.97 | $27.18 | $27.53 | -5.04% | 2,403,000 |
| Aug 14, 2023 | $32.25 | $33.73 | $27.93 | $28.99 | -10.66% | 3,500,500 |
| Aug 7, 2023 | $32.79 | $33.56 | $31.49 | $32.45 | -1.13% | 1,926,900 |
| Jul 31, 2023 | $35.93 | $35.93 | $32.28 | $32.82 | -7.37% | 3,563,200 |
| Jul 24, 2023 | $27.55 | $35.48 | $27.29 | $35.43 | +27.63% | 3,981,400 |
| Jul 17, 2023 | $28.94 | $29.58 | $27.57 | $27.76 | -4.08% | 1,942,700 |
| Jul 10, 2023 | $27.30 | $29.37 | $27.29 | $28.94 | +6.05% | 2,159,300 |
| Jul 3, 2023 | $28.32 | $28.63 | $26.10 | $27.29 | -3.53% | 1,667,500 |
| Jun 26, 2023 | $22.81 | $28.50 | $22.81 | $28.29 | +25.62% | 2,866,400 |
| Jun 20, 2023 | $22.38 | $23.38 | $22.25 | $22.52 | +0.94% | 1,457,200 |
| Jun 12, 2023 | $22.32 | $23.15 | $22.09 | $22.31 | -0.04% | 1,126,200 |
| Jun 5, 2023 | $21.45 | $23.24 | $21.05 | $22.32 | +3.43% | 1,439,800 |
| May 30, 2023 | $20.85 | $21.85 | $20.04 | $21.58 | +3.65% | 1,424,600 |
| May 22, 2023 | $21.15 | $21.38 | $20.39 | $20.82 | -1.42% | 864,800 |
| May 15, 2023 | $20.88 | $21.89 | $20.25 | $21.12 | +1.25% | 1,099,200 |
| May 8, 2023 | $20.38 | $21.75 | $20.16 | $20.86 | +1.81% | 1,588,200 |
| May 1, 2023 | $21.26 | $21.57 | $18.50 | $20.49 | -3.85% | 2,450,100 |
| Apr 24, 2023 | $17.05 | $21.33 | $16.68 | $21.31 | +24.18% | 2,081,800 |
| Apr 17, 2023 | $16.63 | $17.38 | $16.58 | $17.16 | +3.13% | 888,400 |
| Apr 10, 2023 | $15.55 | $16.67 | $15.47 | $16.64 | +6.33% | 948,200 |
| Apr 3, 2023 | $15.79 | $16.31 | $15.48 | $15.65 | -1.45% | 1,332,100 |
| Mar 27, 2023 | $15.00 | $15.89 | $14.54 | $15.88 | +7.66% | 1,108,600 |
| Mar 20, 2023 | $14.31 | $15.37 | $14.14 | $14.75 | +3.80% | 1,308,600 |
| Mar 13, 2023 | $14.01 | $14.83 | $13.56 | $14.21 | -0.21% | 1,971,900 |
| Mar 6, 2023 | $15.46 | $15.63 | $14.05 | $14.24 | -8.13% | 1,264,100 |
| Feb 27, 2023 | $14.82 | $15.73 | $14.67 | $15.50 | +5.95% | 914,400 |
| Feb 21, 2023 | $14.36 | $15.10 | $14.35 | $14.63 | -0.88% | 824,600 |
| Feb 13, 2023 | $15.02 | $15.44 | $14.51 | $14.76 | -1.86% | 1,210,600 |
| Feb 6, 2023 | $15.51 | $15.94 | $14.84 | $15.04 | -2.40% | 1,773,100 |
| Jan 30, 2023 | $15.68 | $17.64 | $14.94 | $15.41 | -2.96% | 1,909,400 |
| Jan 23, 2023 | $14.84 | $15.97 | $14.84 | $15.88 | +6.79% | 906,200 |
| Jan 17, 2023 | $14.63 | $15.04 | $14.14 | $14.87 | +1.50% | 797,300 |
| Jan 9, 2023 | $13.62 | $14.67 | $13.43 | $14.65 | +8.68% | 888,500 |
| Jan 3, 2023 | $13.12 | $13.66 | $12.89 | $13.48 | +5.64% | 910,000 |
| Dec 27, 2022 | $12.87 | $13.11 | $12.29 | $12.76 | -1.62% | 703,900 |
| Dec 19, 2022 | $13.76 | $13.82 | $12.76 | $12.97 | -6.29% | 933,200 |
| Dec 12, 2022 | $13.44 | $14.83 | $13.28 | $13.84 | +3.44% | 1,286,600 |
| Dec 5, 2022 | $13.47 | $14.10 | $13.21 | $13.38 | -2.48% | 1,102,200 |
| Nov 28, 2022 | $13.48 | $14.25 | $13.06 | $13.72 | +0.73% | 1,433,200 |
| Nov 21, 2022 | $13.50 | $13.73 | $12.92 | $13.62 | +0.29% | 925,500 |
| Nov 14, 2022 | $12.77 | $13.76 | $11.95 | $13.58 | +4.62% | 3,058,200 |
| Nov 7, 2022 | $11.02 | $13.92 | $10.74 | $12.98 | +18.11% | 2,329,900 |
| Oct 31, 2022 | $11.26 | $11.65 | $10.22 | $10.99 | -3.93% | 1,599,200 |
| Oct 24, 2022 | $10.00 | $11.52 | $9.87 | $11.44 | +14.97% | 1,722,200 |
| Oct 17, 2022 | $10.80 | $10.99 | $9.47 | $9.95 | -4.88% | 2,418,500 |
| Oct 10, 2022 | $10.57 | $10.86 | $9.64 | $10.46 | -0.76% | 1,711,000 |
| Oct 3, 2022 | $9.91 | $11.41 | $9.83 | $10.54 | +9.00% | 1,985,100 |
| Sep 26, 2022 | $10.79 | $11.09 | $9.65 | $9.67 | -11.85% | 2,396,800 |
| Sep 19, 2022 | $12.26 | $12.56 | $10.69 | $10.97 | -10.52% | 3,230,300 |
| Sep 12, 2022 | $13.85 | $14.10 | $11.84 | $12.26 | -10.45% | 2,700,900 |
| Sep 6, 2022 | $13.66 | $13.81 | $13.02 | $13.69 | -0.15% | 1,594,700 |
| Aug 29, 2022 | $14.45 | $15.20 | $13.03 | $13.71 | -6.48% | 2,356,700 |
| Aug 22, 2022 | $14.70 | $15.48 | $14.45 | $14.66 | -2.40% | 1,438,200 |
| Aug 15, 2022 | $15.91 | $16.39 | $14.95 | $15.02 | -6.59% | 1,281,900 |
| Aug 8, 2022 | $15.14 | $16.10 | $14.87 | $16.08 | +6.84% | 1,086,200 |
| Aug 1, 2022 | $14.61 | $15.23 | $14.19 | $15.05 | +2.03% | 1,728,500 |
| Jul 25, 2022 | $15.07 | $15.59 | $14.18 | $14.75 | -2.70% | 2,042,500 |
| Jul 18, 2022 | $13.49 | $15.40 | $13.22 | $15.16 | +14.24% | 1,818,200 |
| Jul 11, 2022 | $13.09 | $13.49 | $12.43 | $13.27 | +0.68% | 1,379,500 |
| Jul 5, 2022 | $12.20 | $13.33 | $12.20 | $13.18 | +4.60% | 1,182,500 |
| Jun 27, 2022 | $12.53 | $12.97 | $11.52 | $12.60 | +1.29% | 1,848,600 |
| Jun 21, 2022 | $10.80 | $12.74 | $10.52 | $12.44 | +17.25% | 2,530,700 |
| Jun 13, 2022 | $14.49 | $14.54 | $10.09 | $10.61 | -29.27% | 4,351,800 |
| Jun 6, 2022 | $16.71 | $16.77 | $14.78 | $15.00 | -8.76% | 1,956,400 |
| May 31, 2022 | $15.83 | $16.77 | $15.57 | $16.44 | +2.75% | 1,574,100 |
| May 23, 2022 | $15.33 | $16.01 | $13.95 | $16.00 | +5.12% | 1,880,400 |
| May 16, 2022 | $15.92 | $16.12 | $14.60 | $15.22 | -4.40% | 1,663,400 |
| May 9, 2022 | $14.66 | $16.03 | $14.06 | $15.92 | +6.49% | 2,528,000 |
| May 2, 2022 | $15.18 | $16.56 | $14.75 | $14.95 | -0.86% | 2,274,600 |
| Apr 25, 2022 | $14.76 | $16.39 | $14.45 | $15.08 | +1.14% | 2,026,400 |
| Apr 18, 2022 | $14.83 | $16.00 | $14.74 | $14.91 | -0.07% | 1,156,300 |
| Apr 11, 2022 | $14.21 | $15.57 | $14.21 | $14.92 | +4.19% | 1,114,600 |
| Apr 4, 2022 | $15.59 | $15.96 | $13.78 | $14.32 | -7.79% | 1,950,800 |
| Mar 28, 2022 | $15.88 | $16.75 | $15.21 | $15.53 | -2.33% | 1,687,200 |
| Mar 21, 2022 | $17.18 | $17.18 | $15.35 | $15.90 | -7.45% | 2,077,900 |
| Mar 14, 2022 | $16.21 | $17.23 | $15.50 | $17.18 | +5.98% | 1,429,100 |
| Mar 7, 2022 | $16.81 | $17.03 | $15.53 | $16.21 | -3.80% | 1,579,100 |
| Feb 28, 2022 | $16.23 | $17.50 | $16.04 | $16.85 | +2.56% | 1,519,900 |
| Feb 22, 2022 | $16.00 | $16.46 | $14.38 | $16.43 | +1.48% | 1,756,200 |
| Feb 14, 2022 | $16.50 | $17.02 | $15.80 | $16.19 | -2.00% | 1,577,400 |
| Feb 7, 2022 | $17.14 | $17.73 | $16.42 | $16.52 | -2.77% | 1,983,900 |
| Jan 31, 2022 | $17.60 | $18.53 | $16.89 | $16.99 | -4.44% | 2,537,800 |
| Jan 24, 2022 | $18.15 | $19.63 | $17.08 | $17.78 | -5.02% | 3,497,000 |
| Jan 18, 2022 | $21.52 | $21.58 | $18.59 | $18.72 | -14.44% | 2,003,900 |
| Jan 10, 2022 | $20.87 | $22.50 | $20.45 | $21.88 | +4.34% | 1,716,300 |
| Jan 3, 2022 | $23.32 | $23.65 | $20.91 | $20.97 | -9.69% | 1,756,500 |
| Dec 27, 2021 | $22.86 | $23.97 | $22.61 | $23.22 | +2.25% | 1,174,300 |
| Dec 20, 2021 | $20.57 | $23.05 | $20.17 | $22.71 | +8.19% | 1,388,700 |
| Dec 13, 2021 | $23.43 | $23.74 | $20.89 | $20.99 | -10.76% | 2,219,600 |
| Dec 6, 2021 | $21.23 | $23.55 | $21.09 | $23.52 | +12.27% | 1,852,300 |
| Nov 29, 2021 | $20.39 | $21.23 | $19.05 | $20.95 | +4.23% | 1,951,100 |
| Nov 22, 2021 | $21.61 | $22.03 | $19.53 | $20.10 | -6.56% | 1,223,200 |
| Nov 15, 2021 | $21.47 | $22.70 | $21.23 | $21.51 | +0.51% | 2,335,100 |
| Nov 8, 2021 | $18.87 | $22.20 | $18.57 | $21.40 | +14.19% | 2,809,400 |
| Nov 1, 2021 | $18.23 | $19.17 | $17.56 | $18.74 | +3.48% | 1,269,900 |
| Oct 25, 2021 | $18.36 | $18.88 | $17.69 | $18.11 | -1.68% | 1,189,400 |
| Oct 18, 2021 | $17.61 | $18.97 | $17.60 | $18.42 | +3.95% | 1,493,200 |
| Oct 11, 2021 | $17.00 | $18.52 | $16.90 | $17.72 | +4.17% | 1,293,800 |
| Oct 4, 2021 | $17.36 | $17.69 | $16.43 | $17.01 | -2.69% | 1,320,500 |
| Sep 27, 2021 | $17.72 | $18.52 | $17.25 | $17.48 | -1.74% | 1,239,600 |
| Sep 20, 2021 | $17.74 | $18.04 | $17.07 | $17.79 | -2.68% | 1,335,600 |
| Sep 13, 2021 | $18.26 | $18.45 | $17.45 | $18.28 | +1.05% | 2,014,200 |
| Sep 7, 2021 | $18.86 | $19.16 | $18.05 | $18.09 | -4.59% | 1,391,100 |
| Aug 30, 2021 | $19.12 | $19.62 | $18.26 | $18.96 | -0.16% | 1,883,600 |
| Aug 23, 2021 | $18.14 | $19.14 | $17.52 | $18.99 | +5.62% | 1,764,200 |
| Aug 16, 2021 | $17.55 | $18.25 | $17.10 | $17.98 | +1.30% | 2,043,400 |
| Aug 9, 2021 | $17.48 | $18.41 | $16.98 | $17.75 | +0.62% | 1,335,600 |
| Aug 2, 2021 | $18.39 | $18.60 | $16.80 | $17.64 | -3.40% | 2,136,700 |
| Jul 26, 2021 | $17.76 | $19.28 | $16.83 | $18.26 | +3.63% | 2,407,200 |
| Jul 19, 2021 | $16.15 | $17.70 | $15.95 | $17.62 | +6.02% | 2,413,600 |
| Jul 12, 2021 | $17.91 | $17.95 | $16.52 | $16.62 | -7.92% | 2,327,900 |
| Jul 6, 2021 | $19.23 | $19.27 | $17.41 | $18.05 | -6.91% | 2,303,700 |
| Jun 28, 2021 | $19.43 | $20.09 | $19.12 | $19.39 | 0.00% | 2,104,400 |
| Jun 21, 2021 | $20.78 | $21.29 | $19.39 | $19.39 | -5.97% | 2,602,100 |
| Jun 14, 2021 | $21.36 | $21.98 | $20.35 | $20.62 | -3.64% | 2,419,800 |
| Jun 7, 2021 | $23.46 | $23.87 | $20.42 | $21.40 | -8.90% | 3,248,800 |
| Jun 1, 2021 | $24.11 | $24.21 | $22.82 | $23.49 | -1.34% | 1,305,300 |
| May 24, 2021 | $22.95 | $24.37 | $22.67 | $23.81 | +4.61% | 1,652,000 |
| May 17, 2021 | $23.66 | $23.81 | $21.72 | $22.76 | -4.49% | 1,887,100 |
| May 10, 2021 | $25.50 | $26.12 | $21.10 | $23.83 | -5.85% | 2,748,300 |
| May 3, 2021 | $22.84 | $25.34 | $22.68 | $25.31 | +13.45% | 2,749,600 |
| Apr 26, 2021 | $19.87 | $22.85 | $19.77 | $22.31 | +12.28% | 2,413,700 |
| Apr 19, 2021 | $21.30 | $21.30 | $18.95 | $19.87 | -7.06% | 1,697,000 |
| Apr 12, 2021 | $21.25 | $22.41 | $20.63 | $21.38 | +0.38% | 1,940,500 |
| Apr 5, 2021 | $21.80 | $22.17 | $20.32 | $21.30 | -0.79% | 1,251,500 |
| Mar 29, 2021 | $20.90 | $21.48 | $19.67 | $21.47 | +2.43% | 1,588,400 |
| Mar 22, 2021 | $20.64 | $20.98 | $18.74 | $20.96 | +2.54% | 1,843,200 |
| Mar 15, 2021 | $20.73 | $21.86 | $19.40 | $20.44 | -0.44% | 2,692,700 |
| Mar 8, 2021 | $18.11 | $21.80 | $18.10 | $20.53 | +14.12% | 4,166,200 |
| Mar 1, 2021 | $18.14 | $19.34 | $16.13 | $17.99 | +1.81% | 3,322,700 |
| Feb 22, 2021 | $18.38 | $18.70 | $17.20 | $17.67 | -4.69% | 2,147,700 |
| Feb 16, 2021 | $18.69 | $18.78 | $17.75 | $18.54 | -0.59% | 1,543,000 |
| Feb 8, 2021 | $19.45 | $20.09 | $18.54 | $18.65 | -3.22% | 1,532,900 |
| Feb 1, 2021 | $16.88 | $19.38 | $16.47 | $19.27 | +15.94% | 1,929,700 |
| Jan 25, 2021 | $20.39 | $20.50 | $16.46 | $16.62 | -17.19% | 2,517,400 |
| Jan 19, 2021 | $15.49 | $20.12 | $15.36 | $20.07 | +30.58% | 4,588,300 |
| Jan 11, 2021 | $14.90 | $15.76 | $14.62 | $15.37 | +2.06% | 1,406,300 |
| Jan 4, 2021 | $15.20 | $15.94 | $14.28 | $15.06 | -0.59% | 1,942,700 |
| Dec 28, 2020 | $16.30 | $16.30 | $15.02 | $15.15 | -6.42% | 1,077,300 |
| Dec 21, 2020 | $15.53 | $16.31 | $15.51 | $16.19 | +1.12% | 969,700 |
| Dec 14, 2020 | $15.21 | $16.45 | $14.86 | $16.01 | +7.38% | 1,976,000 |
| Dec 7, 2020 | $15.00 | $15.62 | $14.57 | $14.91 | -0.73% | 1,807,900 |
| Nov 30, 2020 | $15.52 | $15.55 | $14.05 | $15.02 | -2.78% | 1,907,000 |
| Nov 23, 2020 | $14.25 | $15.65 | $13.94 | $15.45 | +9.89% | 1,662,200 |
| Nov 16, 2020 | $14.57 | $14.64 | $13.75 | $14.06 | -1.33% | 2,748,100 |
| Nov 9, 2020 | $14.10 | $14.57 | $12.64 | $14.25 | +6.26% | 2,594,700 |
| Nov 2, 2020 | $12.41 | $14.48 | $12.27 | $13.41 | +10.10% | 2,084,100 |
| Oct 26, 2020 | $13.35 | $13.70 | $12.07 | $12.18 | -11.42% | 3,056,500 |
| Oct 19, 2020 | $14.21 | $14.52 | $12.81 | $13.75 | -2.07% | 1,820,700 |
| Oct 12, 2020 | $14.39 | $14.68 | $13.62 | $14.04 | -1.96% | 1,091,400 |
| Oct 5, 2020 | $14.00 | $14.63 | $13.05 | $14.32 | +3.84% | 1,710,000 |
| Sep 28, 2020 | $12.56 | $13.85 | $12.45 | $13.79 | +12.76% | 2,250,100 |
| Sep 21, 2020 | $11.33 | $13.27 | $10.96 | $12.23 | +5.43% | 3,020,000 |
| Sep 14, 2020 | $12.54 | $12.68 | $11.41 | $11.60 | -6.22% | 1,951,400 |
| Sep 8, 2020 | $11.86 | $12.69 | $11.67 | $12.37 | +2.83% | 1,271,400 |
| Aug 31, 2020 | $12.62 | $13.07 | $11.58 | $12.03 | -4.75% | 2,899,300 |
| Aug 24, 2020 | $13.40 | $13.44 | $12.32 | $12.63 | -2.85% | 2,199,900 |
| Aug 17, 2020 | $11.55 | $13.14 | $11.54 | $13.00 | +14.04% | 3,751,300 |
| Aug 10, 2020 | $11.15 | $12.05 | $11.06 | $11.40 | +2.43% | 2,082,100 |
| Aug 3, 2020 | $11.29 | $11.65 | $10.75 | $11.13 | -0.54% | 2,722,600 |
| Jul 27, 2020 | $11.08 | $11.97 | $10.73 | $11.19 | +1.45% | 2,810,100 |
| Jul 20, 2020 | $11.00 | $12.14 | $10.73 | $11.03 | -0.36% | 2,066,000 |
| Jul 13, 2020 | $10.35 | $11.54 | $10.07 | $11.07 | +9.06% | 2,555,000 |
| Jul 6, 2020 | $10.04 | $10.50 | $9.75 | $10.15 | +3.89% | 2,152,000 |
| Jun 29, 2020 | $9.23 | $10.19 | $9.19 | $9.77 | +5.85% | 1,522,800 |
| Jun 22, 2020 | $9.65 | $10.24 | $9.08 | $9.23 | -5.24% | 2,111,000 |
| Jun 15, 2020 | $9.26 | $11.20 | $9.22 | $9.74 | -0.81% | 2,227,400 |
| Jun 8, 2020 | $11.63 | $11.85 | $9.18 | $9.82 | -12.40% | 2,447,700 |
| Jun 1, 2020 | $9.86 | $11.31 | $9.75 | $11.21 | +14.15% | 2,513,100 |
| May 26, 2020 | $9.69 | $10.94 | $9.52 | $9.82 | +6.51% | 2,948,200 |
| May 18, 2020 | $7.39 | $9.27 | $7.39 | $9.22 | +30.23% | 4,611,400 |
| May 11, 2020 | $7.30 | $7.46 | $6.29 | $7.08 | -4.71% | 3,510,300 |
| May 4, 2020 | $6.80 | $7.55 | $6.65 | $7.43 | +6.14% | 3,597,800 |
| Apr 27, 2020 | $5.85 | $7.34 | $5.84 | $7.00 | +22.16% | 5,082,500 |
| Apr 20, 2020 | $5.13 | $5.73 | $4.91 | $5.73 | +4.56% | 3,722,600 |
| Apr 13, 2020 | $6.24 | $6.27 | $4.96 | $5.48 | -11.33% | 3,536,000 |
| Apr 6, 2020 | $5.15 | $6.52 | $4.41 | $6.18 | +26.12% | 6,944,000 |
| Mar 30, 2020 | $7.22 | $7.23 | $4.57 | $4.90 | -31.75% | 3,430,600 |
| Mar 23, 2020 | $4.77 | $7.69 | $4.41 | $7.18 | +50.84% | 4,556,100 |
| Mar 16, 2020 | $6.80 | $7.06 | $4.39 | $4.76 | -39.90% | 5,261,000 |
| Mar 9, 2020 | $11.11 | $11.38 | $7.35 | $7.92 | -34.33% | 3,115,600 |
| Mar 2, 2020 | $12.39 | $13.84 | $11.99 | $12.06 | -1.63% | 2,058,100 |
| Feb 24, 2020 | $15.00 | $15.32 | $11.90 | $12.26 | -21.16% | 2,210,100 |
| Feb 18, 2020 | $14.31 | $15.78 | $14.23 | $15.55 | +8.36% | 1,397,800 |
| Feb 10, 2020 | $13.34 | $14.46 | $13.34 | $14.35 | +7.57% | 1,602,000 |
| Feb 3, 2020 | $13.67 | $13.81 | $12.83 | $13.34 | -2.98% | 3,231,300 |
| Jan 27, 2020 | $15.86 | $17.23 | $13.31 | $13.75 | -14.70% | 4,217,900 |
| Jan 21, 2020 | $15.27 | $17.10 | $15.15 | $16.12 | +5.29% | 1,598,800 |
| Jan 13, 2020 | $14.70 | $15.67 | $14.65 | $15.31 | +4.08% | 1,192,400 |
| Jan 6, 2020 | $13.97 | $14.83 | $13.97 | $14.71 | +4.10% | 1,144,200 |
| Dec 30, 2019 | $14.28 | $14.33 | $13.71 | $14.13 | -1.12% | 836,200 |
| Dec 23, 2019 | $14.38 | $14.85 | $14.22 | $14.29 | -0.63% | 898,700 |
| Dec 16, 2019 | $15.42 | $15.57 | $14.16 | $14.38 | -6.87% | 1,768,400 |
| Dec 9, 2019 | $15.30 | $16.27 | $15.30 | $15.44 | +1.58% | 1,097,300 |
| Dec 2, 2019 | $15.31 | $15.47 | $14.86 | $15.20 | -0.78% | 1,581,700 |
| Nov 25, 2019 | $14.82 | $15.63 | $14.69 | $15.32 | +3.58% | 1,028,300 |
| Nov 18, 2019 | $15.59 | $15.90 | $14.74 | $14.79 | -5.31% | 2,030,300 |
| Nov 11, 2019 | $14.00 | $15.86 | $13.50 | $15.62 | +11.10% | 2,884,500 |
| Nov 4, 2019 | $15.39 | $15.47 | $14.01 | $14.06 | -8.04% | 1,827,800 |
| Oct 28, 2019 | $15.84 | $16.14 | $14.50 | $15.29 | -3.47% | 2,754,100 |
| Oct 21, 2019 | $16.31 | $16.70 | $15.79 | $15.84 | -1.86% | 1,806,500 |
| Oct 14, 2019 | $15.03 | $16.30 | $14.83 | $16.14 | +6.89% | 1,884,700 |
| Oct 7, 2019 | $15.50 | $15.75 | $14.77 | $15.10 | -1.44% | 2,053,400 |
| Sep 30, 2019 | $14.62 | $15.32 | $14.21 | $15.32 | +4.50% | 2,102,800 |
| Sep 23, 2019 | $13.82 | $15.00 | $13.76 | $14.66 | +5.47% | 2,699,400 |
| Sep 16, 2019 | $14.08 | $14.32 | $13.78 | $13.90 | -1.35% | 2,461,700 |
| Sep 9, 2019 | $12.57 | $14.43 | $12.53 | $14.09 | +12.54% | 2,328,800 |
| Sep 3, 2019 | $12.33 | $12.73 | $12.08 | $12.52 | -0.08% | 1,291,800 |
| Aug 26, 2019 | $12.44 | $12.66 | $12.04 | $12.53 | +1.54% | 1,700,200 |
| Aug 19, 2019 | $11.59 | $13.30 | $11.59 | $12.34 | +7.87% | 2,922,200 |
| Aug 12, 2019 | $11.48 | $11.89 | $11.17 | $11.44 | -1.46% | 1,678,100 |
| Aug 5, 2019 | $11.15 | $12.00 | $10.71 | $11.61 | +1.49% | 3,267,600 |
| Jul 29, 2019 | $11.35 | $12.12 | $11.08 | $11.44 | +1.06% | 3,255,100 |
| Jul 22, 2019 | $10.69 | $11.46 | $10.45 | $11.32 | +7.40% | 2,341,000 |
| Jul 15, 2019 | $10.75 | $10.81 | $10.43 | $10.54 | -1.22% | 1,917,400 |
| Jul 8, 2019 | $10.01 | $10.87 | $9.94 | $10.67 | +7.13% | 2,422,300 |
| Jul 1, 2019 | $9.75 | $10.18 | $9.61 | $9.96 | +3.64% | 1,315,500 |
| Jun 24, 2019 | $9.69 | $9.77 | $9.13 | $9.61 | -1.03% | 2,263,500 |
| Jun 17, 2019 | $9.99 | $10.24 | $9.63 | $9.71 | -2.80% | 1,994,400 |
| Jun 10, 2019 | $9.69 | $10.06 | $9.56 | $9.99 | +3.63% | 2,033,500 |
| Jun 3, 2019 | $9.04 | $9.74 | $9.04 | $9.64 | +6.17% | 2,010,500 |
| May 28, 2019 | $9.70 | $9.81 | $8.89 | $9.08 | -6.39% | 2,275,700 |
| May 20, 2019 | $9.66 | $10.50 | $9.36 | $9.70 | -0.10% | 5,961,900 |
| May 13, 2019 | $10.11 | $10.58 | $9.70 | $9.71 | -5.91% | 2,319,600 |
| May 6, 2019 | $12.04 | $12.23 | $10.12 | $10.32 | -17.51% | 4,444,200 |
| Apr 29, 2019 | $12.93 | $14.37 | $12.45 | $12.51 | -3.10% | 2,756,100 |
| Apr 22, 2019 | $13.02 | $13.33 | $12.41 | $12.91 | -1.45% | 1,206,900 |
| Apr 15, 2019 | $12.74 | $13.23 | $12.48 | $13.10 | +3.39% | 878,800 |
| Apr 8, 2019 | $12.25 | $12.87 | $11.98 | $12.67 | +3.18% | 1,047,200 |
| Apr 1, 2019 | $11.39 | $12.39 | $11.39 | $12.28 | +6.69% | 1,287,000 |
| Mar 25, 2019 | $11.54 | $12.32 | $11.37 | $11.51 | -0.43% | 2,449,400 |
| Mar 18, 2019 | $11.52 | $11.98 | $11.00 | $11.56 | +0.52% | 2,574,600 |
| Mar 11, 2019 | $11.86 | $12.34 | $11.43 | $11.50 | -2.79% | 1,836,800 |
| Mar 4, 2019 | $12.15 | $12.50 | $11.51 | $11.83 | -2.15% | 1,307,700 |
| Feb 25, 2019 | $13.16 | $13.23 | $11.81 | $12.09 | -7.43% | 1,712,300 |
| Feb 19, 2019 | $12.80 | $13.58 | $12.80 | $13.06 | +1.24% | 1,511,300 |
| Feb 11, 2019 | $11.57 | $13.21 | $11.25 | $12.90 | +12.66% | 3,595,700 |
| Feb 4, 2019 | $12.75 | $13.07 | $11.25 | $11.45 | -11.24% | 3,392,300 |
| Jan 28, 2019 | $11.45 | $12.90 | $10.77 | $12.90 | +11.21% | 2,328,500 |
| Jan 22, 2019 | $11.57 | $12.21 | $11.27 | $11.60 | -0.17% | 1,217,200 |
| Jan 14, 2019 | $11.87 | $12.15 | $11.55 | $11.62 | -3.49% | 1,379,500 |
| Jan 7, 2019 | $10.71 | $12.26 | $10.50 | $12.04 | +12.95% | 2,382,300 |
| Dec 31, 2018 | $9.70 | $10.78 | $9.13 | $10.66 | +9.78% | 1,714,200 |
| Dec 24, 2018 | $9.57 | $9.94 | $8.91 | $9.71 | +0.52% | 1,545,400 |
| Dec 17, 2018 | $10.52 | $10.85 | $9.60 | $9.66 | -8.52% | 2,720,500 |
| Dec 10, 2018 | $11.09 | $11.28 | $10.50 | $10.56 | -2.67% | 2,054,700 |
| Dec 3, 2018 | $11.50 | $11.52 | $10.66 | $10.85 | -3.64% | 2,261,000 |
| Nov 26, 2018 | $10.75 | $11.39 | $10.25 | $11.26 | +6.93% | 3,068,800 |
| Nov 19, 2018 | $10.21 | $10.82 | $9.81 | $10.53 | +2.83% | 2,614,400 |
| Nov 12, 2018 | $8.60 | $11.60 | $8.31 | $10.24 | +18.52% | 8,465,000 |
| Nov 5, 2018 | $9.04 | $9.27 | $8.58 | $8.64 | -4.11% | 1,737,700 |
| Oct 29, 2018 | $8.92 | $9.26 | $8.16 | $9.01 | +3.92% | 2,737,800 |
| Oct 22, 2018 | $9.20 | $9.44 | $8.26 | $8.67 | -4.93% | 4,236,200 |
| Oct 15, 2018 | $9.31 | $9.98 | $8.92 | $9.12 | -2.67% | 4,018,700 |
| Oct 8, 2018 | $10.29 | $10.85 | $9.35 | $9.37 | -11.10% | 2,894,500 |
| Oct 1, 2018 | $10.56 | $11.14 | $10.25 | $10.54 | +0.38% | 3,247,100 |
| Sep 24, 2018 | $11.16 | $11.22 | $10.46 | $10.50 | -6.25% | 4,187,500 |
| Sep 17, 2018 | $12.01 | $12.24 | $11.02 | $11.20 | -6.90% | 3,723,800 |
| Sep 10, 2018 | $12.22 | $12.34 | $11.62 | $12.03 | -1.23% | 2,214,000 |
| Sep 4, 2018 | $12.80 | $13.26 | $12.06 | $12.18 | -4.92% | 1,416,800 |
| Aug 27, 2018 | $12.69 | $13.04 | $12.62 | $12.81 | +1.18% | 1,654,700 |
| Aug 20, 2018 | $12.83 | $13.97 | $12.63 | $12.66 | -1.40% | 2,914,600 |
| Aug 13, 2018 | $13.20 | $13.20 | $12.41 | $12.84 | -2.87% | 2,046,400 |
| Aug 6, 2018 | $12.84 | $13.52 | $12.63 | $13.22 | +2.96% | 2,477,900 |
| Jul 30, 2018 | $12.61 | $13.08 | $12.46 | $12.84 | +1.74% | 2,851,700 |
| Jul 23, 2018 | $15.11 | $15.27 | $12.19 | $12.62 | -16.70% | 5,080,000 |
| Jul 16, 2018 | $15.56 | $15.78 | $15.09 | $15.15 | -2.63% | 1,673,300 |
| Jul 9, 2018 | $14.83 | $16.08 | $14.71 | $15.56 | +4.85% | 2,528,900 |
| Jul 2, 2018 | $14.69 | $15.12 | $14.41 | $14.84 | +0.61% | 880,200 |
| Jun 25, 2018 | $14.33 | $14.84 | $14.13 | $14.75 | +2.08% | 1,864,500 |
| Jun 18, 2018 | $14.94 | $15.14 | $14.05 | $14.45 | -4.24% | 2,082,900 |
| Jun 11, 2018 | $16.04 | $16.04 | $14.85 | $15.09 | -5.33% | 1,659,200 |
| Jun 4, 2018 | $15.20 | $16.02 | $14.71 | $15.94 | +5.21% | 1,814,300 |
| May 29, 2018 | $15.41 | $15.95 | $14.85 | $15.15 | -2.07% | 1,446,200 |
| May 21, 2018 | $15.24 | $15.68 | $14.81 | $15.47 | +1.05% | 1,789,500 |
| May 14, 2018 | $15.59 | $15.65 | $14.15 | $15.31 | -1.80% | 2,975,000 |
| May 7, 2018 | $16.27 | $16.72 | $15.23 | $15.59 | -1.95% | 3,522,600 |
| Apr 30, 2018 | $15.23 | $17.23 | $14.53 | $15.90 | +4.33% | 4,094,800 |
| Apr 23, 2018 | $15.32 | $15.45 | $14.34 | $15.24 | -0.65% | 2,240,200 |
| Apr 16, 2018 | $16.02 | $16.77 | $15.13 | $15.34 | -3.46% | 1,836,800 |
| Apr 9, 2018 | $16.64 | $16.70 | $15.60 | $15.89 | -3.76% | 1,737,000 |
| Apr 2, 2018 | $15.92 | $17.46 | $14.86 | $16.51 | +3.51% | 3,243,800 |
| Mar 26, 2018 | $16.38 | $16.46 | $15.67 | $15.95 | -0.31% | 1,933,500 |
| Mar 19, 2018 | $16.23 | $16.90 | $15.96 | $16.00 | -2.14% | 1,967,200 |
| Mar 12, 2018 | $16.59 | $17.20 | $15.90 | $16.35 | -0.91% | 2,608,000 |
| Mar 5, 2018 | $15.88 | $16.80 | $15.88 | $16.50 | +3.13% | 2,133,500 |
| Feb 26, 2018 | $16.93 | $17.42 | $15.65 | $16.00 | -4.93% | 2,704,700 |
| Feb 20, 2018 | $16.94 | $17.58 | $16.45 | $16.83 | -1.23% | 2,342,300 |
| Feb 12, 2018 | $15.60 | $17.19 | $15.40 | $17.04 | +11.74% | 4,634,300 |
| Feb 5, 2018 | $18.23 | $18.94 | $15.02 | $15.25 | -17.57% | 7,215,900 |
| Jan 29, 2018 | $19.63 | $19.63 | $18.14 | $18.50 | -6.23% | 4,057,900 |
| Jan 22, 2018 | $20.56 | $20.74 | $19.53 | $19.73 | -3.62% | 2,383,500 |
| Jan 16, 2018 | $20.40 | $20.94 | $20.01 | $20.47 | +1.09% | 1,669,200 |
| Jan 8, 2018 | $20.32 | $20.74 | $18.91 | $20.25 | -0.34% | 2,781,200 |
| Jan 2, 2018 | $19.60 | $20.75 | $19.33 | $20.32 | +5.78% | 1,780,100 |
| Dec 26, 2017 | $18.90 | $19.72 | $18.90 | $19.21 | +1.43% | 1,500,200 |
| Dec 18, 2017 | $19.19 | $19.73 | $18.88 | $18.94 | -0.05% | 2,023,900 |
| Dec 11, 2017 | $19.97 | $20.18 | $18.68 | $18.95 | -5.06% | 2,368,700 |
| Dec 4, 2017 | $20.75 | $20.99 | $19.70 | $19.96 | -3.11% | 2,336,600 |
| Nov 27, 2017 | $21.90 | $22.10 | $20.12 | $20.60 | -5.94% | 3,145,000 |
| Nov 20, 2017 | $20.77 | $22.30 | $20.74 | $21.90 | +6.83% | 2,181,600 |
| Nov 13, 2017 | $20.50 | $23.24 | $19.68 | $20.50 | -0.10% | 4,637,200 |
| Nov 6, 2017 | $20.65 | $21.23 | $20.37 | $20.52 | -0.48% | 1,329,500 |
| Oct 30, 2017 | $20.26 | $21.46 | $19.85 | $20.62 | +3.41% | 2,171,300 |
| Oct 23, 2017 | $19.82 | $20.42 | $19.17 | $19.94 | +0.71% | 1,952,300 |
| Oct 16, 2017 | $19.33 | $19.94 | $19.22 | $19.80 | +2.48% | 1,548,700 |
| Oct 9, 2017 | $19.35 | $19.61 | $19.02 | $19.32 | +0.21% | 1,484,000 |
| Oct 2, 2017 | $18.85 | $19.95 | $18.66 | $19.28 | +2.88% | 2,259,200 |
| Sep 25, 2017 | $17.48 | $18.75 | $17.07 | $18.74 | +6.78% | 1,947,200 |
| Sep 18, 2017 | $17.58 | $18.10 | $16.93 | $17.55 | -0.34% | 2,455,900 |
| Sep 11, 2017 | $14.97 | $17.65 | $14.67 | $17.61 | +18.75% | 4,304,300 |
| Sep 5, 2017 | $15.05 | $15.20 | $14.77 | $14.83 | -1.66% | 1,705,000 |
| Aug 28, 2017 | $15.50 | $15.50 | $14.61 | $15.08 | -2.33% | 2,916,400 |
| Aug 21, 2017 | $15.55 | $15.72 | $15.11 | $15.44 | -0.96% | 1,784,500 |
| Aug 14, 2017 | $15.73 | $16.47 | $15.57 | $15.59 | +0.13% | 2,328,400 |
| Aug 7, 2017 | $15.50 | $16.26 | $14.90 | $15.57 | +0.78% | 2,676,100 |
| Jul 31, 2017 | $13.50 | $15.51 | $13.09 | $15.45 | +14.53% | 3,016,800 |
| Jul 24, 2017 | $13.31 | $13.86 | $13.21 | $13.49 | +1.20% | 1,347,400 |
| Jul 17, 2017 | $13.55 | $13.73 | $13.09 | $13.33 | -1.62% | 1,484,700 |
| Jul 10, 2017 | $13.71 | $13.92 | $13.25 | $13.55 | -1.24% | 1,660,900 |
| Jul 3, 2017 | $13.78 | $13.80 | $13.16 | $13.72 | 0.00% | 1,098,400 |
| Jun 26, 2017 | $13.15 | $13.81 | $12.94 | $13.72 | +5.21% | 2,023,100 |
| Jun 19, 2017 | $12.85 | $13.31 | $12.68 | $13.04 | +2.11% | 2,036,600 |
| Jun 12, 2017 | $12.11 | $13.27 | $11.99 | $12.77 | +5.36% | 2,904,900 |
| Jun 5, 2017 | $12.54 | $12.55 | $11.95 | $12.12 | -3.50% | 1,854,700 |
| May 30, 2017 | $12.88 | $13.02 | $11.95 | $12.56 | -2.64% | 2,590,600 |
| May 22, 2017 | $15.08 | $15.08 | $12.82 | $12.90 | -13.94% | 3,741,800 |
| May 15, 2017 | $14.69 | $15.10 | $14.27 | $14.99 | +2.18% | 2,561,100 |
| May 8, 2017 | $13.29 | $14.90 | $13.24 | $14.67 | +12.50% | 3,376,100 |
| May 1, 2017 | $12.46 | $13.59 | $11.87 | $13.04 | +5.08% | 4,796,900 |
| Apr 24, 2017 | $12.62 | $13.00 | $11.95 | $12.41 | +0.08% | 2,399,100 |
| Apr 17, 2017 | $11.91 | $12.78 | $11.82 | $12.40 | +4.47% | 2,238,700 |
| Apr 10, 2017 | $11.90 | $12.19 | $11.78 | $11.87 | -0.25% | 1,787,400 |
| Apr 3, 2017 | $12.16 | $12.23 | $11.58 | $11.90 | -1.90% | 2,158,800 |
| Mar 27, 2017 | $11.48 | $12.21 | $11.36 | $12.13 | +3.50% | 2,340,500 |
| Mar 20, 2017 | $12.13 | $12.23 | $11.18 | $11.72 | -3.46% | 3,227,700 |
| Mar 13, 2017 | $12.00 | $12.57 | $11.62 | $12.14 | +0.83% | 4,070,600 |
| Mar 6, 2017 | $12.15 | $12.50 | $11.70 | $12.04 | -2.19% | 3,234,300 |
| Feb 27, 2017 | $12.15 | $12.75 | $11.95 | $12.31 | +1.32% | 3,412,400 |
| Feb 21, 2017 | $12.95 | $13.17 | $11.92 | $12.15 | -5.08% | 2,328,600 |
| Feb 13, 2017 | $13.26 | $13.39 | $12.68 | $12.80 | -1.99% | 3,066,400 |
| Feb 6, 2017 | $14.02 | $14.24 | $12.63 | $13.06 | -7.83% | 5,067,700 |
| Jan 30, 2017 | $13.98 | $14.50 | $13.65 | $14.17 | -0.21% | 2,421,700 |
| Jan 23, 2017 | $12.63 | $14.82 | $12.55 | $14.20 | +11.81% | 4,084,900 |
| Jan 17, 2017 | $13.21 | $13.35 | $12.56 | $12.70 | -4.58% | 2,603,500 |
| Jan 9, 2017 | $13.04 | $13.60 | $12.70 | $13.31 | +2.23% | 3,169,800 |
| Jan 3, 2017 | $13.40 | $13.79 | $12.96 | $13.02 | -2.11% | 3,358,200 |
| Dec 27, 2016 | $13.57 | $13.96 | $12.99 | $13.30 | -2.49% | 1,884,800 |
| Dec 19, 2016 | $14.41 | $14.68 | $13.44 | $13.64 | -4.68% | 2,373,500 |
| Dec 12, 2016 | $14.97 | $15.09 | $13.86 | $14.31 | -5.17% | 3,946,200 |
| Dec 5, 2016 | $13.45 | $15.80 | $13.22 | $15.09 | +13.46% | 7,102,700 |
| Nov 28, 2016 | $14.12 | $14.19 | $12.78 | $13.30 | -6.14% | 4,673,700 |
| Nov 21, 2016 | $13.50 | $14.22 | $12.77 | $14.17 | +5.83% | 3,173,900 |
| Nov 14, 2016 | $11.55 | $13.45 | $10.15 | $13.39 | +17.87% | 8,812,900 |
| Nov 7, 2016 | $10.11 | $11.41 | $9.67 | $11.36 | – | 4,244,100 |
Seasonality
BZH 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 | 3.1% | -3.9% | -6.2% | 5.3% | 4.3% | 2.9% | 9.4% | 1.8% | -1.3% | -1.0% | 11.8% | -2.6% |
| Months up | 5 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 6.4% | 18.6% | -24.8% | 12.2% | 17.6% | 10.5% | 14.4% | 3.4% | 0.5% | 0.4% | ||
| 2025 | -19.3% | 0.6% | -8.6% | -4.1% | 4.9% | 9.0% | 5.1% | 7.1% | -2.4% | -8.8% | 2.1% | -11.4% |
| 2024 | -6.0% | -1.3% | 4.7% | -14.5% | 2.5% | -4.3% | 22.5% | -7.1% | 9.2% | -10.0% | 13.6% | -21.4% |
| 2023 | 28.3% | -8.9% | 6.5% | 34.2% | -4.9% | 39.6% | 18.9% | -12.8% | -15.0% | -2.9% | 8.8% | 28.4% |
| 2022 | -21.4% | -10.3% | -7.0% | -0.9% | 7.5% | -25.5% | 22.2% | -3.5% | -32.1% | 17.0% | 20.7% | -6.5% |
| 2021 | 9.7% | 6.3% | 18.4% | 6.6% | 6.7% | -19.0% | -5.3% | 2.5% | -7.8% | 5.0% | 8.4% | 18.2% |
| 2020 | -2.7% | -10.8% | -47.5% | 9.3% | 39.5% | 2.5% | 11.1% | 9.4% | 7.8% | -7.7% | 21.6% | 2.3% |
| 2019 | 32.2% | -3.3% | -5.0% | 15.5% | -31.7% | 5.8% | 22.0% | 6.9% | 18.9% | 0.7% | 2.1% | -7.8% |
| 2018 | -3.5% | -15.2% | 1.5% | -8.0% | 2.9% | -2.3% | -13.2% | 0.0% | -18.0% | -16.1% | 27.8% | -15.8% |
| 2017 | 7.2% | -14.4% | -0.6% | 2.3% | -1.7% | 12.5% | -3.4% | 12.4% | 25.7% | 12.0% | 0.9% | -9.2% |