Franklin Templeton Inc (BEN) stock
BENNYSEInvestment AdviceFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 9/3016% above fair value
$31.64−0.70 (-2.16%)
Close on Oct 30, 2026Market cap $16.08BP/E 21.5Yield 4.05%
Price history
Franklin Templeton share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$31.64
-2.16% on the day
52-week range
$21.11 – $36.28
-12.8% from the high
Change over 52 weeks
+39.0%
From $22.77 on Oct 30, 2025
Average volume
3.98M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $31.34 | $32.44 | $30.94 | $31.64 | +1.87% | 15,171,810 |
| Oct 19, 2026 | $30.98 | $31.93 | $30.54 | $31.06 | +0.26% | 15,880,729 |
| Oct 12, 2026 | $32.08 | $32.27 | $30.09 | $30.98 | -3.19% | 20,303,203 |
| Oct 5, 2026 | $32.80 | $33.28 | $31.66 | $32.00 | -2.47% | 22,413,501 |
| Sep 28, 2026 | $32.86 | $33.27 | $31.56 | $32.81 | -0.64% | 21,904,954 |
| Sep 21, 2026 | $33.50 | $33.79 | $32.15 | $33.02 | +0.03% | 25,140,963 |
| Sep 14, 2026 | $33.19 | $33.68 | $32.07 | $33.01 | -1.90% | 18,007,993 |
| Sep 8, 2026 | $34.48 | $34.96 | $33.40 | $33.65 | -3.11% | 11,235,655 |
| Aug 31, 2026 | $34.58 | $35.10 | $32.83 | $34.73 | +0.23% | 18,488,911 |
| Aug 24, 2026 | $34.36 | $35.39 | $34.15 | $34.65 | +0.99% | 11,057,538 |
| Aug 17, 2026 | $33.33 | $34.72 | $33.33 | $34.31 | +1.33% | 18,113,190 |
| Aug 10, 2026 | $33.57 | $34.02 | $33.25 | $33.86 | +0.27% | 13,795,380 |
| Aug 3, 2026 | $34.12 | $36.28 | $33.50 | $33.77 | -0.27% | 25,531,149 |
| Jul 27, 2026 | $32.87 | $34.64 | $32.26 | $33.86 | +4.22% | 33,302,359 |
| Jul 20, 2026 | $32.82 | $32.93 | $31.73 | $32.49 | -0.43% | 17,880,345 |
| Jul 13, 2026 | $33.63 | $34.04 | $32.14 | $32.63 | -2.60% | 22,938,551 |
| Jul 6, 2026 | $34.25 | $34.92 | $32.98 | $33.50 | -1.79% | 22,239,159 |
| Jun 29, 2026 | $32.84 | $34.55 | $32.42 | $34.11 | +2.71% | 17,775,251 |
| Jun 22, 2026 | $33.50 | $34.42 | $32.29 | $33.21 | +0.48% | 23,478,843 |
| Jun 15, 2026 | $32.93 | $34.18 | $32.42 | $33.05 | +2.86% | 22,966,961 |
| Jun 8, 2026 | $31.55 | $32.45 | $30.85 | $32.13 | +2.55% | 19,518,137 |
| Jun 1, 2026 | $30.62 | $32.47 | $29.71 | $31.33 | +1.00% | 24,186,843 |
| May 26, 2026 | $31.60 | $31.83 | $30.66 | $31.02 | 0.00% | 14,667,981 |
| May 18, 2026 | $31.94 | $32.31 | $30.54 | $31.02 | -2.54% | 18,951,588 |
| May 11, 2026 | $31.00 | $32.44 | $30.84 | $31.83 | +2.51% | 18,277,745 |
| May 4, 2026 | $29.77 | $31.44 | $29.28 | $31.05 | +4.05% | 26,295,644 |
| Apr 27, 2026 | $27.10 | $30.36 | $27.01 | $29.84 | +10.03% | 42,941,189 |
| Apr 20, 2026 | $27.11 | $28.28 | $26.46 | $27.12 | -0.55% | 23,158,227 |
| Apr 13, 2026 | $24.67 | $27.50 | $24.59 | $27.27 | +9.47% | 23,627,646 |
| Apr 6, 2026 | $23.38 | $25.36 | $23.08 | $24.91 | +6.45% | 24,593,379 |
| Mar 30, 2026 | $23.00 | $24.03 | $22.61 | $23.40 | +2.86% | 16,607,827 |
| Mar 23, 2026 | $24.13 | $24.38 | $22.58 | $22.75 | -3.03% | 26,222,356 |
| Mar 16, 2026 | $24.37 | $24.99 | $23.22 | $23.46 | -2.78% | 29,245,858 |
| Mar 9, 2026 | $25.67 | $25.96 | $23.74 | $24.13 | -8.04% | 25,903,286 |
| Mar 2, 2026 | $25.96 | $27.42 | $25.81 | $26.24 | -1.13% | 28,342,424 |
| Feb 23, 2026 | $27.53 | $27.85 | $26.26 | $26.54 | -4.08% | 25,246,388 |
| Feb 17, 2026 | $27.18 | $28.17 | $26.78 | $27.67 | +2.37% | 19,788,197 |
| Feb 9, 2026 | $27.02 | $28.32 | $26.73 | $27.03 | -0.62% | 24,734,055 |
| Feb 2, 2026 | $26.52 | $27.94 | $26.14 | $27.20 | +2.18% | 37,112,326 |
| Jan 26, 2026 | $25.44 | $26.90 | $24.90 | $26.62 | +5.18% | 49,278,589 |
| Jan 20, 2026 | $25.60 | $25.96 | $24.68 | $25.31 | -2.65% | 16,656,832 |
| Jan 12, 2026 | $25.45 | $26.25 | $25.13 | $26.00 | +1.33% | 19,144,556 |
| Jan 5, 2026 | $23.70 | $25.85 | $23.69 | $25.66 | +7.82% | 23,594,930 |
| Dec 29, 2025 | $24.19 | $24.41 | $23.66 | $23.80 | -1.61% | 14,635,433 |
| Dec 22, 2025 | $23.96 | $24.66 | $23.95 | $24.19 | +0.79% | 10,237,072 |
| Dec 15, 2025 | $23.91 | $24.47 | $23.31 | $24.00 | +2.21% | 26,447,776 |
| Dec 8, 2025 | $23.51 | $23.66 | $22.75 | $23.48 | +0.34% | 18,220,965 |
| Dec 1, 2025 | $22.43 | $23.54 | $22.34 | $23.40 | +3.59% | 14,817,709 |
| Nov 24, 2025 | $21.69 | $22.69 | $21.61 | $22.59 | +4.20% | 15,236,574 |
| Nov 17, 2025 | $22.04 | $22.15 | $21.11 | $21.68 | -2.21% | 29,313,242 |
| Nov 10, 2025 | $22.10 | $23.13 | $21.83 | $22.17 | -0.27% | 19,668,777 |
| Nov 3, 2025 | $22.53 | $23.39 | $21.64 | $22.23 | -1.68% | 29,795,211 |
| Oct 27, 2025 | $23.16 | $23.64 | $22.45 | $22.61 | -1.01% | 17,085,784 |
| Oct 20, 2025 | $22.37 | $23.02 | $22.33 | $22.84 | +2.51% | 15,597,316 |
| Oct 13, 2025 | $22.94 | $23.32 | $21.96 | $22.28 | -1.72% | 25,746,807 |
| Oct 6, 2025 | $23.77 | $23.91 | $22.60 | $22.67 | -4.75% | 30,590,803 |
| Sep 29, 2025 | $23.45 | $23.89 | $22.51 | $23.80 | +2.28% | 27,297,941 |
| Sep 22, 2025 | $24.23 | $24.52 | $23.24 | $23.27 | -4.71% | 18,592,295 |
| Sep 15, 2025 | $24.62 | $24.81 | $23.98 | $24.42 | -0.89% | 15,708,132 |
| Sep 8, 2025 | $25.04 | $25.10 | $24.18 | $24.64 | -1.32% | 21,808,886 |
| Sep 2, 2025 | $25.31 | $25.91 | $24.72 | $24.97 | -2.69% | 14,584,781 |
| Aug 25, 2025 | $25.32 | $25.78 | $25.17 | $25.66 | +1.06% | 17,074,685 |
| Aug 18, 2025 | $25.30 | $25.39 | $24.34 | $25.39 | +0.24% | 13,606,744 |
| Aug 11, 2025 | $25.10 | $26.08 | $25.04 | $25.33 | +1.36% | 16,123,073 |
| Aug 4, 2025 | $24.26 | $25.42 | $24.13 | $24.99 | +4.34% | 20,100,540 |
| Jul 28, 2025 | $24.73 | $24.84 | $22.84 | $23.95 | -3.51% | 30,939,906 |
| Jul 21, 2025 | $24.80 | $24.89 | $24.25 | $24.82 | +0.89% | 16,291,881 |
| Jul 14, 2025 | $24.85 | $24.94 | $23.82 | $24.60 | -1.09% | 18,892,048 |
| Jul 7, 2025 | $24.70 | $25.36 | $24.45 | $24.87 | -0.04% | 18,329,144 |
| Jun 30, 2025 | $23.83 | $24.94 | $23.75 | $24.88 | +4.45% | 13,911,652 |
| Jun 23, 2025 | $22.69 | $24.14 | $22.41 | $23.82 | +4.52% | 23,787,264 |
| Jun 16, 2025 | $22.68 | $22.95 | $22.27 | $22.79 | +2.80% | 16,726,160 |
| Jun 9, 2025 | $21.97 | $22.74 | $21.74 | $22.17 | +1.37% | 19,381,530 |
| Jun 2, 2025 | $21.47 | $22.22 | $21.06 | $21.87 | +1.06% | 19,601,989 |
| May 26, 2025 | $21.24 | $22.31 | $21.14 | $21.64 | +0.60% | 43,090,055 |
| May 19, 2025 | $22.15 | $22.26 | $21.14 | $21.51 | -3.89% | 18,499,263 |
| May 12, 2025 | $21.80 | $22.42 | $21.51 | $22.38 | +6.88% | 28,203,396 |
| May 5, 2025 | $20.00 | $21.22 | $19.79 | $20.94 | +4.39% | 28,305,100 |
| Apr 28, 2025 | $18.67 | $20.13 | $18.17 | $20.06 | +7.16% | 26,015,861 |
| Apr 21, 2025 | $17.41 | $19.02 | $17.17 | $18.72 | +6.30% | 17,433,964 |
| Apr 14, 2025 | $18.14 | $18.41 | $17.42 | $17.61 | -1.62% | 14,739,938 |
| Apr 7, 2025 | $16.77 | $18.77 | $16.25 | $17.90 | +2.23% | 40,483,188 |
| Mar 31, 2025 | $18.78 | $19.52 | $17.19 | $17.51 | -9.18% | 32,740,333 |
| Mar 24, 2025 | $19.99 | $20.21 | $19.24 | $19.28 | -2.97% | 13,583,657 |
| Mar 17, 2025 | $19.44 | $20.23 | $19.39 | $19.87 | +1.79% | 24,401,985 |
| Mar 10, 2025 | $19.92 | $20.40 | $18.90 | $19.52 | -3.94% | 20,773,563 |
| Mar 3, 2025 | $20.40 | $20.60 | $19.06 | $20.32 | +0.35% | 22,075,424 |
| Feb 24, 2025 | $20.54 | $20.62 | $19.79 | $20.25 | -1.36% | 16,366,589 |
| Feb 18, 2025 | $20.55 | $21.40 | $20.34 | $20.53 | 0.00% | 14,106,569 |
| Feb 10, 2025 | $20.50 | $20.69 | $19.61 | $20.53 | +0.49% | 16,137,253 |
| Feb 3, 2025 | $22.00 | $22.11 | $20.27 | $20.43 | -8.14% | 26,259,436 |
| Jan 27, 2025 | $20.01 | $22.59 | $19.58 | $22.24 | +10.70% | 36,905,157 |
| Jan 21, 2025 | $19.69 | $20.31 | $19.58 | $20.09 | +2.71% | 12,173,980 |
| Jan 13, 2025 | $19.00 | $19.98 | $18.83 | $19.56 | +2.30% | 20,995,821 |
| Jan 6, 2025 | $20.38 | $20.91 | $19.04 | $19.12 | -6.32% | 16,850,765 |
| Dec 30, 2024 | $20.12 | $20.54 | $19.96 | $20.41 | -1.21% | 13,713,565 |
| Dec 23, 2024 | $20.42 | $21.07 | $20.27 | $20.66 | +0.83% | 9,422,115 |
| Dec 16, 2024 | $21.94 | $22.03 | $19.94 | $20.49 | -6.74% | 24,447,463 |
| Dec 9, 2024 | $22.02 | $22.82 | $21.80 | $21.97 | +0.23% | 20,332,371 |
| Dec 2, 2024 | $22.76 | $23.27 | $21.86 | $21.92 | -3.69% | 23,494,000 |
| Nov 25, 2024 | $22.20 | $22.92 | $21.97 | $22.76 | +3.64% | 15,308,712 |
| Nov 18, 2024 | $21.56 | $22.02 | $21.29 | $21.96 | +1.34% | 16,714,840 |
| Nov 11, 2024 | $21.32 | $21.89 | $21.15 | $21.67 | +2.99% | 14,727,887 |
| Nov 4, 2024 | $20.56 | $22.00 | $19.23 | $21.04 | +0.96% | 28,650,115 |
| Oct 28, 2024 | $20.54 | $21.30 | $20.48 | $20.84 | +2.31% | 27,455,267 |
| Oct 21, 2024 | $20.88 | $20.97 | $19.86 | $20.37 | -2.91% | 14,478,038 |
| Oct 14, 2024 | $19.99 | $21.23 | $19.80 | $20.98 | +4.33% | 16,588,190 |
| Oct 7, 2024 | $19.83 | $20.61 | $19.28 | $20.11 | +1.06% | 22,709,790 |
| Sep 30, 2024 | $20.39 | $20.51 | $19.41 | $19.90 | -4.28% | 17,566,784 |
| Sep 23, 2024 | $20.84 | $21.10 | $20.46 | $20.79 | -0.10% | 22,034,663 |
| Sep 16, 2024 | $20.00 | $20.91 | $19.84 | $20.81 | +4.57% | 27,988,643 |
| Sep 9, 2024 | $19.25 | $20.05 | $18.95 | $19.90 | +4.03% | 19,524,004 |
| Sep 3, 2024 | $20.10 | $20.55 | $19.05 | $19.13 | -5.48% | 21,093,329 |
| Aug 26, 2024 | $21.03 | $21.14 | $19.50 | $20.24 | -3.34% | 31,190,787 |
| Aug 19, 2024 | $22.79 | $22.84 | $19.61 | $20.94 | -8.00% | 45,122,702 |
| Aug 12, 2024 | $22.20 | $22.76 | $21.46 | $22.76 | +2.71% | 12,906,706 |
| Aug 5, 2024 | $21.22 | $22.26 | $20.92 | $22.16 | +1.28% | 19,554,792 |
| Jul 29, 2024 | $22.99 | $23.15 | $21.46 | $21.88 | -5.20% | 26,042,614 |
| Jul 22, 2024 | $23.54 | $24.10 | $22.81 | $23.08 | -1.75% | 22,374,962 |
| Jul 15, 2024 | $23.32 | $24.37 | $23.15 | $23.49 | +1.25% | 14,115,034 |
| Jul 8, 2024 | $22.17 | $23.36 | $21.88 | $23.20 | +5.02% | 19,245,633 |
| Jul 1, 2024 | $22.38 | $22.66 | $21.91 | $22.09 | -1.16% | 14,191,877 |
| Jun 24, 2024 | $22.93 | $23.31 | $22.14 | $22.35 | -2.10% | 14,491,436 |
| Jun 17, 2024 | $21.78 | $22.92 | $21.67 | $22.83 | +4.58% | 16,071,435 |
| Jun 10, 2024 | $22.76 | $23.51 | $21.57 | $21.83 | -4.63% | 18,483,581 |
| Jun 3, 2024 | $23.78 | $23.86 | $22.80 | $22.89 | -3.01% | 14,371,692 |
| May 28, 2024 | $23.38 | $23.63 | $22.63 | $23.60 | +1.16% | 15,180,948 |
| May 20, 2024 | $24.21 | $24.29 | $23.00 | $23.33 | -3.91% | 15,001,268 |
| May 13, 2024 | $23.86 | $24.86 | $23.84 | $24.28 | +2.27% | 14,448,975 |
| May 6, 2024 | $23.59 | $24.21 | $23.03 | $23.74 | +1.54% | 22,355,347 |
| Apr 29, 2024 | $24.76 | $25.11 | $22.73 | $23.38 | -6.44% | 33,442,926 |
| Apr 22, 2024 | $25.37 | $25.69 | $24.69 | $24.99 | -0.64% | 30,524,385 |
| Apr 15, 2024 | $25.59 | $25.84 | $24.40 | $25.15 | -1.02% | 20,605,005 |
| Apr 8, 2024 | $27.29 | $27.55 | $25.26 | $25.41 | -6.06% | 17,513,899 |
| Apr 1, 2024 | $28.06 | $28.08 | $26.74 | $27.05 | -3.77% | 10,661,370 |
| Mar 25, 2024 | $27.43 | $28.15 | $26.92 | $28.11 | +2.70% | 13,889,213 |
| Mar 18, 2024 | $26.90 | $28.07 | $26.55 | $27.37 | +1.75% | 15,094,204 |
| Mar 11, 2024 | $27.98 | $28.61 | $26.61 | $26.90 | -4.10% | 24,508,988 |
| Mar 4, 2024 | $27.52 | $28.42 | $27.48 | $28.05 | +2.30% | 11,555,108 |
| Feb 26, 2024 | $26.84 | $27.61 | $26.55 | $27.42 | +1.52% | 13,973,550 |
| Feb 20, 2024 | $26.92 | $27.34 | $26.79 | $27.01 | -0.95% | 8,134,350 |
| Feb 12, 2024 | $27.11 | $28.51 | $26.07 | $27.27 | +0.63% | 19,185,608 |
| Feb 5, 2024 | $26.57 | $27.13 | $26.20 | $27.10 | +0.71% | 13,316,519 |
| Jan 29, 2024 | $28.12 | $28.13 | $26.24 | $26.91 | -2.46% | 26,016,994 |
| Jan 22, 2024 | $28.09 | $28.45 | $26.87 | $27.59 | -1.22% | 22,100,077 |
| Jan 16, 2024 | $28.11 | $28.11 | $26.96 | $27.93 | -1.65% | 12,700,467 |
| Jan 8, 2024 | $28.98 | $29.41 | $28.25 | $28.40 | -1.66% | 18,892,477 |
| Jan 2, 2024 | $29.21 | $29.41 | $28.20 | $28.88 | -3.05% | 13,044,045 |
| Dec 26, 2023 | $29.74 | $30.32 | $29.60 | $29.79 | +0.30% | 6,685,389 |
| Dec 18, 2023 | $29.42 | $29.99 | $29.09 | $29.70 | +1.05% | 14,102,150 |
| Dec 11, 2023 | $25.44 | $29.74 | $25.35 | $29.39 | +14.94% | 25,878,398 |
| Dec 4, 2023 | $25.41 | $25.90 | $25.19 | $25.57 | -0.23% | 11,386,745 |
| Nov 27, 2023 | $23.64 | $25.64 | $23.29 | $25.63 | +7.60% | 17,910,412 |
| Nov 20, 2023 | $24.18 | $24.33 | $23.66 | $23.82 | -1.85% | 8,030,352 |
| Nov 13, 2023 | $22.66 | $25.02 | $22.32 | $24.27 | +5.89% | 23,597,999 |
| Nov 6, 2023 | $24.18 | $24.26 | $22.33 | $22.92 | -5.48% | 13,517,506 |
| Oct 30, 2023 | $22.68 | $24.36 | $21.88 | $24.25 | +8.02% | 27,908,950 |
| Oct 23, 2023 | $22.37 | $22.98 | $22.04 | $22.45 | -0.49% | 16,211,690 |
| Oct 16, 2023 | $22.93 | $23.48 | $22.48 | $22.56 | -0.40% | 14,509,036 |
| Oct 9, 2023 | $23.76 | $24.25 | $22.39 | $22.65 | -5.59% | 16,619,340 |
| Oct 2, 2023 | $24.42 | $24.58 | $23.27 | $23.99 | -2.40% | 17,299,893 |
| Sep 25, 2023 | $24.89 | $25.06 | $24.01 | $24.58 | -1.76% | 10,843,746 |
| Sep 18, 2023 | $26.19 | $26.58 | $24.96 | $25.02 | -4.69% | 10,434,736 |
| Sep 11, 2023 | $26.19 | $26.47 | $25.47 | $26.25 | +1.23% | 14,179,779 |
| Sep 5, 2023 | $26.73 | $26.80 | $25.58 | $25.93 | -3.50% | 11,377,230 |
| Aug 28, 2023 | $25.99 | $27.05 | $25.91 | $26.87 | +4.19% | 9,770,763 |
| Aug 21, 2023 | $26.31 | $26.35 | $25.28 | $25.79 | -1.79% | 12,020,976 |
| Aug 14, 2023 | $27.73 | $27.84 | $25.90 | $26.26 | -5.91% | 11,017,775 |
| Aug 7, 2023 | $28.47 | $28.81 | $27.65 | $27.91 | -1.52% | 10,681,171 |
| Jul 31, 2023 | $29.58 | $29.61 | $27.75 | $28.34 | -3.96% | 29,533,497 |
| Jul 24, 2023 | $29.37 | $30.12 | $28.29 | $29.51 | +0.65% | 18,321,200 |
| Jul 17, 2023 | $28.34 | $30.09 | $28.25 | $29.32 | +3.09% | 14,250,444 |
| Jul 10, 2023 | $26.33 | $29.59 | $26.24 | $28.44 | +8.76% | 17,268,454 |
| Jul 3, 2023 | $26.75 | $27.04 | $25.69 | $26.15 | -2.10% | 12,374,476 |
| Jun 26, 2023 | $25.51 | $27.02 | $25.50 | $26.71 | +4.62% | 12,779,105 |
| Jun 20, 2023 | $26.72 | $26.72 | $25.13 | $25.53 | -5.34% | 11,002,872 |
| Jun 12, 2023 | $26.29 | $27.50 | $26.07 | $26.97 | +2.28% | 16,822,604 |
| Jun 5, 2023 | $25.00 | $26.62 | $24.70 | $26.37 | +5.40% | 13,214,342 |
| May 30, 2023 | $24.72 | $25.14 | $23.86 | $25.02 | +1.67% | 15,185,318 |
| May 22, 2023 | $24.59 | $24.82 | $23.93 | $24.61 | +0.49% | 11,532,710 |
| May 15, 2023 | $24.54 | $24.82 | $23.98 | $24.49 | 0.00% | 10,932,887 |
| May 8, 2023 | $25.70 | $25.78 | $24.23 | $24.49 | -4.11% | 14,400,265 |
| May 1, 2023 | $28.25 | $28.50 | $24.51 | $25.54 | -4.99% | 19,159,686 |
| Apr 24, 2023 | $26.85 | $27.03 | $25.99 | $26.88 | +0.71% | 15,713,895 |
| Apr 17, 2023 | $26.58 | $27.20 | $26.45 | $26.69 | -0.22% | 11,728,752 |
| Apr 10, 2023 | $26.64 | $27.55 | $26.38 | $26.75 | +0.56% | 15,039,054 |
| Apr 3, 2023 | $26.89 | $27.18 | $26.34 | $26.60 | -1.26% | 12,289,317 |
| Mar 27, 2023 | $26.75 | $26.99 | $26.11 | $26.94 | +2.47% | 11,413,270 |
| Mar 20, 2023 | $26.67 | $27.14 | $25.59 | $26.29 | +0.08% | 16,707,451 |
| Mar 13, 2023 | $26.56 | $27.99 | $26.10 | $26.27 | -4.72% | 42,263,193 |
| Mar 6, 2023 | $29.69 | $29.80 | $27.17 | $27.57 | -6.83% | 17,952,976 |
| Feb 27, 2023 | $29.78 | $29.90 | $28.54 | $29.59 | +1.02% | 14,475,186 |
| Feb 21, 2023 | $30.80 | $30.95 | $29.04 | $29.29 | -6.51% | 9,599,289 |
| Feb 13, 2023 | $30.95 | $31.93 | $30.83 | $31.33 | +1.33% | 12,239,558 |
| Feb 6, 2023 | $32.88 | $32.88 | $30.26 | $30.92 | -7.06% | 17,727,778 |
| Jan 30, 2023 | $30.16 | $34.37 | $29.86 | $33.27 | +8.30% | 43,050,871 |
| Jan 23, 2023 | $30.06 | $30.77 | $29.01 | $30.72 | +2.26% | 20,238,015 |
| Jan 17, 2023 | $30.05 | $30.41 | $29.05 | $30.04 | -0.10% | 13,862,232 |
| Jan 9, 2023 | $28.53 | $30.18 | $28.27 | $30.07 | +5.95% | 17,241,070 |
| Jan 3, 2023 | $26.82 | $28.41 | $26.70 | $28.38 | +7.58% | 12,509,123 |
| Dec 27, 2022 | $26.85 | $27.07 | $26.05 | $26.38 | -1.75% | 11,471,138 |
| Dec 19, 2022 | $25.77 | $27.07 | $25.54 | $26.85 | +4.31% | 12,766,963 |
| Dec 12, 2022 | $26.60 | $28.82 | $25.41 | $25.74 | -3.20% | 24,209,373 |
| Dec 5, 2022 | $27.12 | $27.37 | $26.39 | $26.59 | -2.42% | 13,088,910 |
| Nov 28, 2022 | $26.39 | $27.42 | $25.47 | $27.25 | +1.79% | 15,602,008 |
| Nov 21, 2022 | $25.98 | $26.82 | $25.90 | $26.77 | +2.37% | 6,321,711 |
| Nov 14, 2022 | $27.01 | $27.54 | $25.55 | $26.15 | -4.32% | 17,795,381 |
| Nov 7, 2022 | $23.40 | $27.56 | $22.64 | $27.33 | +17.15% | 20,771,197 |
| Oct 31, 2022 | $23.51 | $23.91 | $21.58 | $23.33 | -1.64% | 29,271,158 |
| Oct 24, 2022 | $22.76 | $23.89 | $22.62 | $23.72 | +5.28% | 14,662,753 |
| Oct 17, 2022 | $22.26 | $22.88 | $21.62 | $22.53 | +3.78% | 12,349,975 |
| Oct 10, 2022 | $22.01 | $22.83 | $20.24 | $21.71 | -0.64% | 16,790,258 |
| Oct 3, 2022 | $21.78 | $23.50 | $21.52 | $21.85 | +1.53% | 16,293,577 |
| Sep 26, 2022 | $23.23 | $23.60 | $21.46 | $21.52 | -8.07% | 14,771,766 |
| Sep 19, 2022 | $23.89 | $25.08 | $22.96 | $23.41 | -3.02% | 13,935,804 |
| Sep 12, 2022 | $26.68 | $26.83 | $23.88 | $24.14 | -8.49% | 20,825,632 |
| Sep 6, 2022 | $26.01 | $26.62 | $25.12 | $26.38 | +1.89% | 10,558,119 |
| Aug 29, 2022 | $26.30 | $26.60 | $25.51 | $25.89 | -2.27% | 14,161,469 |
| Aug 22, 2022 | $27.27 | $27.56 | $26.37 | $26.49 | -4.40% | 12,317,753 |
| Aug 15, 2022 | $28.75 | $29.03 | $27.59 | $27.71 | -4.51% | 7,895,897 |
| Aug 8, 2022 | $27.83 | $29.07 | $27.31 | $29.02 | +4.95% | 8,179,623 |
| Aug 1, 2022 | $27.31 | $28.05 | $27.14 | $27.65 | +0.73% | 11,608,945 |
| Jul 25, 2022 | $25.40 | $27.77 | $24.75 | $27.45 | +8.50% | 19,675,058 |
| Jul 18, 2022 | $24.81 | $25.90 | $24.41 | $25.30 | +2.76% | 12,232,171 |
| Jul 11, 2022 | $23.67 | $24.90 | $23.24 | $24.62 | +3.14% | 17,205,925 |
| Jul 5, 2022 | $23.03 | $24.39 | $22.76 | $23.87 | +1.23% | 11,142,721 |
| Jun 27, 2022 | $25.43 | $25.64 | $22.61 | $23.58 | -6.95% | 17,180,676 |
| Jun 21, 2022 | $23.93 | $25.45 | $23.72 | $25.34 | +8.71% | 9,674,347 |
| Jun 13, 2022 | $23.77 | $24.11 | $22.76 | $23.31 | -5.09% | 17,269,926 |
| Jun 6, 2022 | $26.65 | $27.17 | $24.55 | $24.56 | -7.18% | 12,041,874 |
| May 31, 2022 | $27.36 | $27.57 | $26.22 | $26.46 | -3.96% | 10,237,882 |
| May 23, 2022 | $26.24 | $27.58 | $25.11 | $27.55 | +6.78% | 11,191,092 |
| May 16, 2022 | $24.86 | $25.93 | $24.42 | $25.80 | +2.83% | 14,123,962 |
| May 9, 2022 | $24.65 | $25.46 | $23.63 | $25.09 | +0.32% | 18,035,498 |
| May 2, 2022 | $24.61 | $26.91 | $24.45 | $25.01 | +1.71% | 25,073,311 |
| Apr 25, 2022 | $26.22 | $26.64 | $24.53 | $24.59 | -6.82% | 26,228,226 |
| Apr 18, 2022 | $25.50 | $27.27 | $25.33 | $26.39 | +3.21% | 15,492,839 |
| Apr 11, 2022 | $26.14 | $26.69 | $25.45 | $25.57 | -2.70% | 12,981,832 |
| Apr 4, 2022 | $27.90 | $28.38 | $25.58 | $26.28 | -5.91% | 14,134,905 |
| Mar 28, 2022 | $27.75 | $29.10 | $27.43 | $27.93 | +0.36% | 12,571,946 |
| Mar 21, 2022 | $27.93 | $28.35 | $27.20 | $27.83 | -0.32% | 11,811,191 |
| Mar 14, 2022 | $27.79 | $28.33 | $26.45 | $27.92 | +2.42% | 22,634,185 |
| Mar 7, 2022 | $27.99 | $28.93 | $26.49 | $27.26 | -3.33% | 18,231,944 |
| Feb 28, 2022 | $29.49 | $30.08 | $27.76 | $28.20 | -6.65% | 14,497,991 |
| Feb 22, 2022 | $30.28 | $30.28 | $27.70 | $30.21 | -0.53% | 10,641,849 |
| Feb 14, 2022 | $30.60 | $31.53 | $29.86 | $30.37 | -0.85% | 11,028,276 |
| Feb 7, 2022 | $31.09 | $33.03 | $30.39 | $30.63 | -1.57% | 15,901,977 |
| Jan 31, 2022 | $31.01 | $32.94 | $30.76 | $31.12 | -0.35% | 25,185,296 |
| Jan 24, 2022 | $31.08 | $32.68 | $30.21 | $31.23 | -1.85% | 16,482,536 |
| Jan 18, 2022 | $35.04 | $35.18 | $31.73 | $31.82 | -9.78% | 10,714,534 |
| Jan 10, 2022 | $35.42 | $36.45 | $34.21 | $35.27 | +0.31% | 16,242,609 |
| Jan 3, 2022 | $33.71 | $35.24 | $33.19 | $35.16 | +4.99% | 11,833,073 |
| Dec 27, 2021 | $33.40 | $34.29 | $33.39 | $33.49 | +0.21% | 5,049,818 |
| Dec 20, 2021 | $32.51 | $33.51 | $31.61 | $33.42 | +0.60% | 5,949,019 |
| Dec 13, 2021 | $34.10 | $35.18 | $33.04 | $33.22 | -2.44% | 19,672,234 |
| Dec 6, 2021 | $32.33 | $34.10 | $32.06 | $34.05 | +6.77% | 15,485,318 |
| Nov 29, 2021 | $33.81 | $34.01 | $31.32 | $31.89 | -3.77% | 13,141,738 |
| Nov 22, 2021 | $34.92 | $35.13 | $32.56 | $33.14 | -4.44% | 6,779,060 |
| Nov 15, 2021 | $36.02 | $36.20 | $34.26 | $34.68 | -3.43% | 8,739,609 |
| Nov 8, 2021 | $36.22 | $36.33 | $34.83 | $35.91 | +0.08% | 10,296,754 |
| Nov 1, 2021 | $33.53 | $38.27 | $33.50 | $35.88 | +13.94% | 26,699,321 |
| Oct 25, 2021 | $30.73 | $31.97 | $30.06 | $31.49 | +2.47% | 18,418,781 |
| Oct 18, 2021 | $29.90 | $30.75 | $29.59 | $30.73 | +2.26% | 10,633,754 |
| Oct 11, 2021 | $30.11 | $30.91 | $28.52 | $30.05 | 0.00% | 15,365,243 |
| Oct 4, 2021 | $29.86 | $31.04 | $29.47 | $30.05 | -0.17% | 11,504,982 |
| Sep 27, 2021 | $32.01 | $32.44 | $29.61 | $30.10 | -4.93% | 14,699,772 |
| Sep 20, 2021 | $30.26 | $31.77 | $29.31 | $31.66 | +1.05% | 11,487,215 |
| Sep 13, 2021 | $31.70 | $32.31 | $31.13 | $31.33 | +0.03% | 12,203,295 |
| Sep 7, 2021 | $31.94 | $31.95 | $31.09 | $31.32 | -2.12% | 8,955,744 |
| Aug 30, 2021 | $33.07 | $33.07 | $31.77 | $32.00 | -2.85% | 10,690,440 |
| Aug 23, 2021 | $31.50 | $33.00 | $31.35 | $32.94 | +5.81% | 11,271,429 |
| Aug 16, 2021 | $32.57 | $32.64 | $30.26 | $31.13 | -5.00% | 11,023,220 |
| Aug 9, 2021 | $31.57 | $33.57 | $31.44 | $32.77 | +3.51% | 12,303,298 |
| Aug 2, 2021 | $29.88 | $31.89 | $29.48 | $31.66 | +7.14% | 18,189,554 |
| Jul 26, 2021 | $29.34 | $30.03 | $28.89 | $29.55 | +0.85% | 20,906,815 |
| Jul 19, 2021 | $28.65 | $30.26 | $28.31 | $29.30 | -0.37% | 14,174,536 |
| Jul 12, 2021 | $31.95 | $32.80 | $29.20 | $29.41 | -8.52% | 16,698,033 |
| Jul 6, 2021 | $31.78 | $32.22 | $30.91 | $32.15 | +0.63% | 11,804,495 |
| Jun 28, 2021 | $33.04 | $33.04 | $31.74 | $31.95 | -3.71% | 11,905,114 |
| Jun 21, 2021 | $31.83 | $33.38 | $31.62 | $33.18 | +5.57% | 8,503,017 |
| Jun 14, 2021 | $34.71 | $34.83 | $31.37 | $31.43 | -9.66% | 14,648,788 |
| Jun 7, 2021 | $35.94 | $35.94 | $34.40 | $34.79 | -2.66% | 9,464,356 |
| Jun 1, 2021 | $34.68 | $35.79 | $34.31 | $35.74 | +4.47% | 8,174,213 |
| May 24, 2021 | $33.71 | $34.42 | $32.86 | $34.21 | +2.00% | 14,918,717 |
| May 17, 2021 | $34.38 | $34.73 | $32.54 | $33.54 | -2.90% | 13,218,939 |
| May 10, 2021 | $34.34 | $35.54 | $32.57 | $34.54 | +1.29% | 15,565,381 |
| May 3, 2021 | $30.29 | $34.25 | $30.03 | $34.10 | +13.67% | 20,021,649 |
| Apr 26, 2021 | $29.52 | $30.65 | $29.39 | $30.00 | +1.97% | 15,006,639 |
| Apr 19, 2021 | $30.02 | $30.20 | $28.63 | $29.42 | -2.10% | 12,865,019 |
| Apr 12, 2021 | $30.74 | $31.32 | $29.49 | $30.05 | -2.05% | 16,801,831 |
| Apr 5, 2021 | $30.49 | $30.73 | $30.01 | $30.68 | +1.72% | 12,458,333 |
| Mar 29, 2021 | $29.88 | $30.54 | $29.18 | $30.16 | +2.59% | 13,617,585 |
| Mar 22, 2021 | $29.87 | $30.17 | $28.11 | $29.40 | -1.57% | 14,240,635 |
| Mar 15, 2021 | $28.83 | $30.55 | $28.80 | $29.87 | +3.61% | 23,113,383 |
| Mar 8, 2021 | $26.73 | $29.68 | $26.04 | $28.83 | +8.92% | 24,403,242 |
| Mar 1, 2021 | $26.71 | $27.60 | $24.91 | $26.47 | +1.15% | 20,041,916 |
| Feb 22, 2021 | $27.35 | $28.28 | $25.90 | $26.17 | -4.87% | 15,077,953 |
| Feb 16, 2021 | $27.86 | $28.52 | $26.99 | $27.51 | -0.40% | 12,373,123 |
| Feb 8, 2021 | $26.03 | $27.72 | $26.00 | $27.62 | +6.81% | 13,200,991 |
| Feb 1, 2021 | $26.42 | $27.59 | $25.12 | $25.86 | -1.64% | 17,225,800 |
| Jan 25, 2021 | $26.28 | $28.59 | $25.98 | $26.29 | -0.68% | 30,454,771 |
| Jan 19, 2021 | $26.79 | $27.34 | $26.19 | $26.47 | -0.34% | 10,515,187 |
| Jan 11, 2021 | $25.25 | $27.23 | $25.10 | $26.56 | +5.06% | 14,878,516 |
| Jan 4, 2021 | $25.00 | $25.95 | $23.96 | $25.28 | +1.16% | 17,652,180 |
| Dec 28, 2020 | $25.04 | $25.31 | $24.52 | $24.99 | +0.77% | 8,894,953 |
| Dec 21, 2020 | $24.77 | $25.08 | $24.35 | $24.80 | -0.84% | 10,360,868 |
| Dec 14, 2020 | $24.47 | $25.34 | $23.72 | $25.01 | +2.79% | 19,423,691 |
| Dec 7, 2020 | $23.60 | $24.62 | $23.26 | $24.33 | +2.61% | 18,354,262 |
| Nov 30, 2020 | $22.20 | $23.75 | $21.89 | $23.71 | +6.47% | 25,864,457 |
| Nov 23, 2020 | $20.64 | $22.49 | $20.61 | $22.27 | +8.16% | 14,750,923 |
| Nov 16, 2020 | $21.06 | $21.98 | $20.32 | $20.59 | +0.39% | 18,292,076 |
| Nov 9, 2020 | $21.03 | $21.54 | $19.52 | $20.51 | +5.67% | 24,477,090 |
| Nov 2, 2020 | $19.05 | $20.24 | $18.95 | $19.41 | +3.52% | 19,269,437 |
| Oct 26, 2020 | $22.90 | $22.94 | $17.97 | $18.75 | -19.25% | 35,339,709 |
| Oct 19, 2020 | $23.97 | $23.97 | $22.54 | $23.22 | -1.15% | 15,921,273 |
| Oct 12, 2020 | $22.59 | $23.83 | $22.53 | $23.49 | +3.98% | 13,986,339 |
| Oct 5, 2020 | $20.78 | $23.30 | $20.72 | $22.59 | +10.09% | 24,116,067 |
| Sep 28, 2020 | $20.00 | $20.59 | $19.71 | $20.52 | +4.48% | 12,274,541 |
| Sep 21, 2020 | $20.69 | $21.01 | $19.11 | $19.64 | -7.45% | 15,192,958 |
| Sep 14, 2020 | $20.33 | $21.40 | $20.22 | $21.22 | +4.89% | 15,001,299 |
| Sep 8, 2020 | $21.13 | $21.19 | $20.02 | $20.23 | -5.02% | 12,996,462 |
| Aug 31, 2020 | $21.34 | $22.20 | $20.75 | $21.30 | -0.14% | 14,028,531 |
| Aug 24, 2020 | $21.04 | $21.88 | $20.94 | $21.33 | +1.62% | 10,000,412 |
| Aug 17, 2020 | $21.90 | $22.06 | $20.79 | $20.99 | -4.37% | 10,871,849 |
| Aug 10, 2020 | $22.41 | $23.29 | $21.51 | $21.95 | -1.61% | 13,473,670 |
| Aug 3, 2020 | $21.05 | $22.38 | $20.91 | $22.31 | +5.99% | 13,129,942 |
| Jul 27, 2020 | $20.45 | $21.18 | $19.78 | $21.05 | +2.18% | 33,645,550 |
| Jul 20, 2020 | $20.87 | $21.33 | $20.30 | $20.60 | -2.14% | 17,397,953 |
| Jul 13, 2020 | $21.33 | $21.84 | $20.33 | $21.05 | -0.24% | 12,138,621 |
| Jul 6, 2020 | $20.94 | $21.25 | $20.19 | $21.10 | +3.53% | 14,755,232 |
| Jun 29, 2020 | $20.30 | $21.10 | $20.13 | $20.38 | +1.70% | 14,517,638 |
| Jun 22, 2020 | $21.79 | $22.14 | $19.89 | $20.04 | -8.70% | 17,113,019 |
| Jun 15, 2020 | $21.25 | $23.15 | $21.01 | $21.95 | +0.73% | 26,943,215 |
| Jun 8, 2020 | $23.09 | $24.33 | $20.76 | $21.79 | -4.01% | 20,942,827 |
| Jun 1, 2020 | $18.96 | $23.68 | $18.85 | $22.70 | +20.30% | 18,625,157 |
| May 26, 2020 | $18.54 | $19.84 | $18.47 | $18.87 | +5.48% | 18,303,033 |
| May 18, 2020 | $18.63 | $18.95 | $17.50 | $17.89 | +0.73% | 17,354,891 |
| May 11, 2020 | $18.93 | $19.66 | $16.41 | $17.76 | -7.50% | 28,708,972 |
| May 4, 2020 | $17.77 | $19.25 | $17.38 | $19.20 | +6.49% | 17,365,138 |
| Apr 27, 2020 | $16.11 | $19.35 | $15.91 | $18.03 | +13.25% | 35,929,006 |
| Apr 20, 2020 | $16.07 | $16.59 | $15.71 | $15.92 | -2.57% | 20,676,539 |
| Apr 13, 2020 | $16.85 | $16.88 | $14.91 | $16.34 | -2.80% | 21,428,403 |
| Apr 6, 2020 | $16.24 | $17.74 | $16.18 | $16.81 | +7.69% | 18,650,646 |
| Mar 30, 2020 | $17.20 | $17.90 | $15.33 | $15.61 | -10.03% | 21,322,499 |
| Mar 23, 2020 | $16.83 | $18.27 | $15.29 | $17.35 | +2.66% | 29,296,171 |
| Mar 16, 2020 | $15.70 | $22.04 | $15.30 | $16.90 | -6.68% | 42,429,036 |
| Mar 9, 2020 | $19.72 | $20.68 | $16.43 | $18.11 | -16.35% | 34,307,982 |
| Mar 2, 2020 | $21.95 | $24.00 | $21.17 | $21.65 | -0.51% | 47,397,874 |
| Feb 24, 2020 | $24.26 | $24.71 | $21.36 | $21.76 | -13.65% | 34,992,820 |
| Feb 18, 2020 | $27.03 | $27.60 | $24.99 | $25.20 | +3.45% | 38,441,997 |
| Feb 10, 2020 | $25.47 | $25.63 | $23.96 | $24.36 | -4.84% | 19,559,277 |
| Feb 3, 2020 | $25.35 | $26.69 | $25.20 | $25.60 | +1.19% | 14,793,965 |
| Jan 27, 2020 | $24.77 | $26.24 | $24.47 | $25.30 | +0.16% | 37,755,944 |
| Jan 21, 2020 | $25.60 | $25.99 | $25.07 | $25.26 | -1.86% | 12,037,597 |
| Jan 13, 2020 | $25.02 | $25.93 | $24.99 | $25.74 | +2.88% | 13,458,840 |
| Jan 6, 2020 | $24.91 | $25.95 | $24.73 | $25.02 | -0.28% | 18,435,425 |
| Dec 30, 2019 | $26.21 | $26.22 | $24.87 | $25.09 | -4.42% | 13,322,129 |
| Dec 23, 2019 | $25.89 | $26.46 | $25.83 | $26.25 | +1.74% | 9,280,102 |
| Dec 16, 2019 | $26.26 | $26.70 | $25.70 | $25.80 | -0.73% | 19,266,148 |
| Dec 9, 2019 | $26.88 | $27.14 | $25.77 | $25.99 | -3.74% | 22,567,897 |
| Dec 2, 2019 | $27.57 | $27.79 | $26.06 | $27.00 | -1.78% | 14,553,535 |
| Nov 25, 2019 | $27.40 | $28.00 | $27.35 | $27.49 | +0.62% | 10,528,137 |
| Nov 18, 2019 | $27.59 | $27.97 | $27.18 | $27.32 | -1.48% | 11,619,008 |
| Nov 11, 2019 | $28.10 | $28.35 | $27.12 | $27.73 | -1.94% | 12,393,178 |
| Nov 4, 2019 | $28.33 | $29.27 | $28.11 | $28.28 | +0.82% | 15,374,250 |
| Oct 28, 2019 | $28.07 | $28.59 | $27.37 | $28.05 | +0.79% | 18,788,613 |
| Oct 21, 2019 | $27.49 | $28.36 | $26.81 | $27.83 | +2.24% | 23,310,865 |
| Oct 14, 2019 | $27.17 | $27.59 | $26.51 | $27.22 | -0.37% | 15,431,176 |
| Oct 7, 2019 | $27.23 | $27.83 | $26.18 | $27.32 | -0.22% | 15,705,224 |
| Sep 30, 2019 | $28.75 | $29.08 | $26.47 | $27.38 | -4.37% | 14,527,564 |
| Sep 23, 2019 | $29.01 | $29.37 | $28.24 | $28.63 | -2.42% | 13,582,992 |
| Sep 16, 2019 | $29.56 | $29.95 | $28.99 | $29.34 | -1.91% | 14,504,429 |
| Sep 9, 2019 | $27.08 | $30.21 | $27.07 | $29.91 | +11.11% | 21,008,322 |
| Sep 3, 2019 | $26.01 | $27.24 | $25.76 | $26.92 | +2.44% | 10,998,694 |
| Aug 26, 2019 | $26.39 | $26.60 | $25.57 | $26.28 | +0.57% | 14,177,018 |
| Aug 19, 2019 | $27.72 | $27.87 | $26.01 | $26.13 | -4.53% | 14,491,646 |
| Aug 12, 2019 | $28.87 | $28.97 | $26.85 | $27.37 | -6.65% | 21,818,570 |
| Aug 5, 2019 | $30.78 | $31.18 | $28.79 | $29.32 | -6.74% | 17,837,699 |
| Jul 29, 2019 | $34.94 | $34.96 | $30.91 | $31.44 | -10.07% | 24,058,993 |
| Jul 22, 2019 | $35.48 | $35.49 | $34.26 | $34.96 | -1.55% | 12,062,291 |
| Jul 15, 2019 | $35.27 | $35.77 | $34.67 | $35.51 | +0.91% | 13,886,088 |
| Jul 8, 2019 | $35.10 | $35.39 | $34.55 | $35.19 | -0.28% | 12,341,674 |
| Jul 1, 2019 | $35.06 | $35.42 | $34.54 | $35.29 | +1.41% | 6,768,780 |
| Jun 24, 2019 | $34.27 | $35.17 | $33.78 | $34.80 | +1.64% | 14,377,612 |
| Jun 17, 2019 | $33.35 | $35.03 | $32.84 | $34.24 | +2.64% | 17,912,112 |
| Jun 10, 2019 | $33.85 | $33.96 | $33.07 | $33.36 | -0.83% | 10,476,496 |
| Jun 3, 2019 | $31.79 | $33.65 | $31.51 | $33.64 | +5.72% | 14,368,280 |
| May 28, 2019 | $33.21 | $33.49 | $31.69 | $31.82 | -4.39% | 11,783,179 |
| May 20, 2019 | $33.07 | $33.92 | $32.69 | $33.28 | +0.18% | 10,230,052 |
| May 13, 2019 | $33.42 | $33.92 | $32.62 | $33.22 | -2.67% | 13,150,261 |
| May 6, 2019 | $34.09 | $34.59 | $33.08 | $34.13 | -1.50% | 14,505,344 |
| Apr 29, 2019 | $35.00 | $35.00 | $33.86 | $34.65 | -1.31% | 14,840,121 |
| Apr 22, 2019 | $35.14 | $35.80 | $34.45 | $35.11 | -0.54% | 12,517,576 |
| Apr 15, 2019 | $35.71 | $35.82 | $34.83 | $35.30 | -0.45% | 8,820,909 |
| Apr 8, 2019 | $34.92 | $35.65 | $34.21 | $35.46 | +1.66% | 13,619,659 |
| Apr 1, 2019 | $33.39 | $34.94 | $33.26 | $34.88 | +5.25% | 10,624,352 |
| Mar 25, 2019 | $32.05 | $33.39 | $31.64 | $33.14 | +3.24% | 11,481,823 |
| Mar 18, 2019 | $33.55 | $34.15 | $31.73 | $32.10 | -3.66% | 13,502,960 |
| Mar 11, 2019 | $31.56 | $33.35 | $31.54 | $33.32 | +6.35% | 19,691,433 |
| Mar 4, 2019 | $32.74 | $33.00 | $30.88 | $31.33 | -4.10% | 12,702,961 |
| Feb 25, 2019 | $32.98 | $33.23 | $32.21 | $32.67 | -0.18% | 13,633,836 |
| Feb 19, 2019 | $32.25 | $32.74 | $32.12 | $32.73 | +0.86% | 7,853,572 |
| Feb 11, 2019 | $30.14 | $32.49 | $30.08 | $32.45 | +8.09% | 13,731,436 |
| Feb 4, 2019 | $29.65 | $30.65 | $29.49 | $30.02 | +1.32% | 11,690,866 |
| Jan 28, 2019 | $31.38 | $31.93 | $28.59 | $29.63 | -6.20% | 24,410,954 |
| Jan 22, 2019 | $31.22 | $31.91 | $30.77 | $31.59 | +0.16% | 10,434,183 |
| Jan 14, 2019 | $29.99 | $31.88 | $29.90 | $31.54 | +3.99% | 13,710,601 |
| Jan 7, 2019 | $30.19 | $30.87 | $29.61 | $30.33 | +0.23% | 16,402,530 |
| Dec 31, 2018 | $29.29 | $30.32 | $29.16 | $30.26 | +3.74% | 12,104,104 |
| Dec 24, 2018 | $28.19 | $29.61 | $27.34 | $29.17 | +2.71% | 12,395,123 |
| Dec 17, 2018 | $31.39 | $31.81 | $28.31 | $28.40 | -9.47% | 34,587,450 |
| Dec 10, 2018 | $32.07 | $32.64 | $31.13 | $31.37 | -2.70% | 24,151,401 |
| Dec 3, 2018 | $34.35 | $34.65 | $31.14 | $32.24 | -4.87% | 21,874,605 |
| Nov 26, 2018 | $32.96 | $33.91 | $32.66 | $33.89 | +4.02% | 21,080,954 |
| Nov 19, 2018 | $31.98 | $32.88 | $31.54 | $32.58 | +2.04% | 12,797,942 |
| Nov 12, 2018 | $30.79 | $32.00 | $30.33 | $31.93 | +3.43% | 16,279,807 |
| Nov 5, 2018 | $30.69 | $31.84 | $30.41 | $30.87 | +0.55% | 12,603,202 |
| Oct 29, 2018 | $29.71 | $31.40 | $29.28 | $30.70 | +4.74% | 22,601,154 |
| Oct 22, 2018 | $29.33 | $30.11 | $28.22 | $29.31 | -1.51% | 28,718,411 |
| Oct 15, 2018 | $28.54 | $30.12 | $28.39 | $29.76 | +4.27% | 18,701,058 |
| Oct 8, 2018 | $30.33 | $31.01 | $28.12 | $28.54 | -6.52% | 19,833,410 |
| Oct 1, 2018 | $30.47 | $30.98 | $30.21 | $30.53 | +0.39% | 16,928,010 |
| Sep 24, 2018 | $32.70 | $33.03 | $30.39 | $30.41 | -7.34% | 15,827,646 |
| Sep 17, 2018 | $31.95 | $33.35 | $31.56 | $32.82 | +2.82% | 25,295,320 |
| Sep 10, 2018 | $30.36 | $31.94 | $30.36 | $31.92 | +5.91% | 18,613,573 |
| Sep 4, 2018 | $31.64 | $31.83 | $29.95 | $30.14 | -5.04% | 19,302,880 |
| Aug 27, 2018 | $32.90 | $33.58 | $31.52 | $31.74 | -2.88% | 14,025,705 |
| Aug 20, 2018 | $32.83 | $33.34 | $32.44 | $32.68 | -0.12% | 9,473,308 |
| Aug 13, 2018 | $32.09 | $32.87 | $31.70 | $32.72 | +1.96% | 9,953,914 |
| Aug 6, 2018 | $32.30 | $33.34 | $31.63 | $32.09 | -0.65% | 13,033,918 |
| Jul 30, 2018 | $32.39 | $34.85 | $31.29 | $32.30 | -0.46% | 23,893,933 |
| Jul 23, 2018 | $32.02 | $33.01 | $32.01 | $32.45 | +1.47% | 12,533,985 |
| Jul 16, 2018 | $32.32 | $32.61 | $31.92 | $31.98 | -1.08% | 9,722,676 |
| Jul 9, 2018 | $31.91 | $32.62 | $31.82 | $32.33 | +1.73% | 17,369,349 |
| Jul 2, 2018 | $31.70 | $32.02 | $31.28 | $31.78 | -0.84% | 10,207,388 |
| Jun 25, 2018 | $32.74 | $32.98 | $31.56 | $32.05 | -2.58% | 21,029,351 |
| Jun 18, 2018 | $33.57 | $33.62 | $32.84 | $32.90 | -3.12% | 17,771,356 |
| Jun 11, 2018 | $34.50 | $34.71 | $32.93 | $33.96 | -1.31% | 22,197,119 |
| Jun 4, 2018 | $34.17 | $34.86 | $33.30 | $34.41 | +0.85% | 9,736,719 |
| May 29, 2018 | $33.64 | $34.36 | $32.64 | $34.12 | +0.26% | 11,752,827 |
| May 21, 2018 | $34.28 | $34.78 | $33.45 | $34.03 | -0.23% | 11,072,722 |
| May 14, 2018 | $33.32 | $34.31 | $33.14 | $34.11 | +2.56% | 12,649,615 |
| May 7, 2018 | $32.95 | $33.56 | $32.19 | $33.26 | +1.22% | 17,569,877 |
| Apr 30, 2018 | $34.47 | $34.50 | $31.67 | $32.86 | -4.14% | 19,640,768 |
| Apr 23, 2018 | $34.02 | $34.44 | $32.86 | $34.28 | +0.71% | 18,577,284 |
| Apr 16, 2018 | $33.33 | $34.62 | $33.26 | $34.04 | +2.68% | 23,452,867 |
| Apr 9, 2018 | $32.94 | $33.83 | $32.41 | $33.15 | -0.21% | 18,919,764 |
| Apr 2, 2018 | $34.39 | $34.55 | $32.91 | $33.22 | -4.21% | 18,119,352 |
| Mar 26, 2018 | $37.38 | $38.46 | $33.58 | $34.68 | -5.38% | 20,669,471 |
| Mar 19, 2018 | $38.88 | $39.24 | $36.57 | $36.65 | -6.00% | 14,476,305 |
| Mar 12, 2018 | $40.43 | $40.54 | $38.40 | $38.99 | -3.63% | 18,352,980 |
| Mar 5, 2018 | $38.40 | $40.56 | $38.31 | $40.46 | +4.31% | 15,255,980 |
| Feb 26, 2018 | $39.61 | $40.10 | $37.99 | $38.79 | -1.32% | 17,934,710 |
| Feb 20, 2018 | $38.95 | $39.85 | $38.61 | $39.31 | +0.54% | 12,658,290 |
| Feb 12, 2018 | $38.60 | $40.24 | $38.30 | $39.10 | +2.30% | 18,658,885 |
| Feb 5, 2018 | $40.29 | $40.96 | $37.01 | $38.22 | -6.51% | 23,253,055 |
| Jan 29, 2018 | $45.70 | $45.87 | $40.67 | $40.88 | -10.86% | 24,984,532 |
| Jan 22, 2018 | $44.85 | $45.96 | $44.59 | $45.86 | +2.16% | 12,219,493 |
| Jan 16, 2018 | $45.77 | $45.90 | $43.75 | $44.89 | +0.81% | 13,900,200 |
| Jan 8, 2018 | $43.51 | $44.67 | $43.03 | $44.53 | +2.20% | 13,828,347 |
| Jan 2, 2018 | $43.77 | $44.04 | $43.06 | $43.57 | +0.55% | 8,495,707 |
| Dec 26, 2017 | $43.97 | $44.11 | $43.32 | $43.33 | -1.32% | 4,471,290 |
| Dec 18, 2017 | $43.85 | $44.16 | $43.48 | $43.91 | +1.04% | 9,950,577 |
| Dec 11, 2017 | $44.70 | $44.78 | $43.07 | $43.46 | -2.71% | 11,117,214 |
| Dec 4, 2017 | $44.09 | $44.90 | $43.91 | $44.67 | +2.74% | 10,515,098 |
| Nov 27, 2017 | $41.23 | $43.92 | $41.05 | $43.48 | +5.51% | 14,184,603 |
| Nov 20, 2017 | $40.58 | $41.97 | $40.45 | $41.21 | +1.80% | 8,903,490 |
| Nov 13, 2017 | $40.80 | $40.97 | $40.22 | $40.48 | -1.58% | 10,768,477 |
| Nov 6, 2017 | $42.74 | $42.88 | $40.89 | $41.13 | -3.88% | 12,176,015 |
| Oct 30, 2017 | $42.66 | $43.29 | $42.12 | $42.79 | -0.21% | 10,580,962 |
| Oct 23, 2017 | $45.04 | $45.40 | $42.76 | $42.88 | -4.86% | 14,714,259 |
| Oct 16, 2017 | $44.66 | $45.40 | $44.29 | $45.07 | +0.96% | 9,200,666 |
| Oct 9, 2017 | $44.89 | $45.35 | $44.64 | $44.64 | -0.07% | 11,161,022 |
| Oct 2, 2017 | $44.59 | $45.17 | $44.35 | $44.67 | +0.36% | 12,113,331 |
| Sep 25, 2017 | $42.78 | $44.78 | $42.78 | $44.51 | +3.78% | 12,367,647 |
| Sep 18, 2017 | $42.59 | $43.10 | $42.44 | $42.89 | +0.97% | 9,833,272 |
| Sep 11, 2017 | $41.50 | $42.62 | $41.48 | $42.48 | +3.51% | 13,686,210 |
| Sep 5, 2017 | $43.01 | $43.18 | $40.95 | $41.04 | -5.44% | 9,536,438 |
| Aug 28, 2017 | $42.84 | $43.57 | $41.93 | $43.40 | +1.71% | 6,562,384 |
| Aug 21, 2017 | $41.76 | $42.83 | $41.62 | $42.67 | +2.01% | 9,516,533 |
| Aug 14, 2017 | $43.07 | $43.39 | $41.83 | $41.83 | -2.15% | 7,433,306 |
| Aug 7, 2017 | $43.82 | $43.94 | $42.61 | $42.75 | -2.40% | 8,570,207 |
| Jul 31, 2017 | $44.72 | $45.08 | $43.52 | $43.80 | -1.99% | 11,116,126 |
| Jul 24, 2017 | $46.26 | $47.65 | $44.30 | $44.69 | -4.24% | 10,012,822 |
| Jul 17, 2017 | $46.13 | $47.05 | $45.89 | $46.67 | +0.86% | 7,392,734 |
| Jul 10, 2017 | $45.19 | $46.61 | $44.95 | $46.27 | +1.87% | 10,050,329 |
| Jul 3, 2017 | $45.12 | $45.65 | $44.85 | $45.42 | +1.41% | 5,257,975 |
| Jun 26, 2017 | $44.23 | $45.60 | $43.88 | $44.79 | +1.84% | 8,284,815 |
| Jun 19, 2017 | $44.34 | $45.21 | $43.83 | $43.98 | -0.34% | 10,837,621 |
| Jun 12, 2017 | $43.71 | $44.70 | $43.61 | $44.13 | +1.03% | 11,529,849 |
| Jun 5, 2017 | $42.78 | $43.76 | $42.33 | $43.68 | +2.15% | 9,502,293 |
| May 30, 2017 | $41.54 | $42.92 | $41.20 | $42.76 | +2.54% | 10,444,746 |
| May 22, 2017 | $42.24 | $42.43 | $40.86 | $41.70 | -0.81% | 12,748,657 |
| May 15, 2017 | $43.36 | $43.66 | $41.19 | $42.04 | -2.62% | 12,693,734 |
| May 8, 2017 | $42.79 | $43.75 | $42.59 | $43.17 | +0.94% | 9,683,386 |
| May 1, 2017 | $43.27 | $43.44 | $42.17 | $42.77 | -0.79% | 10,158,137 |
| Apr 24, 2017 | $41.91 | $43.35 | $41.65 | $43.11 | +5.12% | 13,491,711 |
| Apr 17, 2017 | $40.85 | $42.04 | $40.72 | $41.01 | +1.03% | 11,628,378 |
| Apr 10, 2017 | $41.76 | $42.23 | $40.48 | $40.59 | -2.85% | 11,265,329 |
| Apr 3, 2017 | $42.24 | $42.52 | $41.10 | $41.78 | -0.85% | 9,480,992 |
| Mar 27, 2017 | $40.52 | $42.44 | $40.38 | $42.14 | +2.13% | 9,118,233 |
| Mar 20, 2017 | $42.08 | $42.41 | $40.60 | $41.26 | -2.27% | 11,193,628 |
| Mar 13, 2017 | $42.68 | $44.35 | $42.03 | $42.22 | -0.85% | 13,511,985 |
| Mar 6, 2017 | $42.56 | $43.03 | $42.12 | $42.58 | -0.23% | 8,640,259 |
| Feb 27, 2017 | $42.79 | $44.10 | $42.41 | $42.68 | -0.14% | 12,214,478 |
| Feb 21, 2017 | $42.71 | $43.25 | $42.52 | $42.74 | +0.49% | 8,415,933 |
| Feb 13, 2017 | $41.12 | $42.83 | $40.98 | $42.53 | +4.04% | 11,990,396 |
| Feb 6, 2017 | $40.07 | $40.93 | $39.52 | $40.88 | +1.41% | 12,662,575 |
| Jan 30, 2017 | $40.25 | $40.61 | $39.38 | $40.31 | -0.02% | 14,133,839 |
| Jan 23, 2017 | $40.42 | $41.92 | $39.75 | $40.32 | -0.71% | 13,445,314 |
| Jan 17, 2017 | $40.41 | $40.62 | $39.51 | $40.61 | +0.27% | 9,738,202 |
| Jan 9, 2017 | $40.70 | $40.92 | $39.65 | $40.50 | -0.61% | 9,895,731 |
| Jan 3, 2017 | $40.24 | $41.50 | $39.91 | $40.75 | +2.96% | 8,699,299 |
| Dec 27, 2016 | $40.65 | $40.74 | $39.23 | $39.58 | -2.22% | 5,433,487 |
| Dec 19, 2016 | $39.55 | $40.57 | $38.93 | $40.48 | +3.05% | 13,004,781 |
| Dec 12, 2016 | $40.86 | $41.04 | $39.11 | $39.28 | -4.22% | 15,598,929 |
| Dec 5, 2016 | $39.53 | $42.18 | $39.31 | $41.01 | +4.59% | 14,251,637 |
| Nov 28, 2016 | $39.01 | $39.86 | $38.54 | $39.21 | -0.28% | 10,082,840 |
| Nov 21, 2016 | $39.22 | $39.50 | $38.67 | $39.32 | +1.11% | 7,055,109 |
| Nov 14, 2016 | $37.47 | $39.17 | $37.44 | $38.89 | – | 18,635,424 |
Seasonality
BEN 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 | 2.6% | -2.4% | -3.1% | 1.1% | 2.5% | 3.5% | 2.7% | -3.8% | -3.5% | -1.0% | 7.4% | 2.3% |
| Months up | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 11.4% | -0.3% | -9.7% | 26.9% | 3.5% | 8.3% | 1.8% | 0.9% | -5.0% | -1.5% | ||
| 2025 | 9.6% | -8.9% | -3.3% | -2.5% | 15.4% | 11.7% | 0.6% | 6.9% | -8.6% | -2.2% | -0.1% | 7.2% |
| 2024 | -9.7% | 3.1% | 3.6% | -18.7% | 3.3% | -4.0% | 2.3% | -11.5% | 1.1% | 3.1% | 9.6% | -9.5% |
| 2023 | 18.3% | -5.5% | -7.5% | -0.2% | -10.7% | 12.5% | 9.5% | -8.6% | -6.9% | -7.3% | 8.8% | 20.1% |
| 2022 | -4.5% | -7.0% | -5.1% | -11.9% | 10.1% | -12.9% | 17.8% | -5.0% | -16.4% | 9.0% | 14.3% | -0.5% |
| 2021 | 5.2% | -0.5% | 14.2% | 1.4% | 14.0% | -5.7% | -7.6% | 9.8% | -7.5% | 6.0% | 2.9% | 4.3% |
| 2020 | -2.6% | -14.0% | -22.1% | 12.9% | 0.2% | 11.1% | 1.7% | 0.0% | -2.1% | -7.9% | 17.3% | 14.9% |
| 2019 | -0.2% | 10.1% | 2.4% | 4.4% | -8.0% | 10.2% | -6.2% | -19.5% | 10.8% | -4.5% | -0.2% | -4.5% |
| 2018 | -2.1% | -8.8% | -1.9% | -3.0% | -0.2% | -3.8% | 7.1% | -7.5% | -3.5% | 0.3% | 11.1% | -11.7% |
| 2017 | 0.4% | 8.3% | -1.6% | 2.3% | -3.1% | 7.7% | -0.0% | -3.5% | 3.4% | -5.3% | 2.9% | 0.5% |