Eni SpA (E) stock
ENYSECrude Petroleum & Natural GasFiscal year ends December 31Also trades as EIPAF
$60.80+0.62 (+1.03%)
Close on Oct 30, 2026Market cap $95.66BP/E 34.8Yield –
Price history
Eni SpA share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$60.80
+1.03% on the day
52-week range
$36.13 – $62.16
-2.2% from the high
Change over 52 weeks
+65.8%
From $36.67 on Oct 30, 2025
Average volume
386,715
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $60.08 | $61.11 | $58.61 | $60.80 | -2.06% | 1,888,198 |
| Oct 19, 2026 | $58.68 | $62.16 | $58.08 | $62.08 | +5.04% | 2,638,665 |
| Oct 12, 2026 | $56.98 | $59.14 | $56.65 | $59.10 | +5.54% | 1,872,060 |
| Oct 5, 2026 | $54.51 | $56.50 | $53.78 | $56.00 | +2.32% | 1,655,224 |
| Sep 28, 2026 | $55.90 | $56.23 | $53.65 | $54.73 | +0.04% | 1,792,528 |
| Sep 21, 2026 | $54.76 | $55.50 | $52.79 | $54.71 | +0.16% | 1,544,894 |
| Sep 14, 2026 | $55.84 | $56.69 | $54.55 | $54.62 | -2.55% | 1,711,342 |
| Sep 8, 2026 | $54.24 | $56.42 | $54.24 | $56.05 | +4.61% | 1,218,930 |
| Aug 31, 2026 | $54.02 | $55.71 | $53.45 | $53.58 | +1.46% | 1,995,605 |
| Aug 24, 2026 | $55.51 | $55.66 | $52.67 | $52.81 | -6.48% | 1,500,408 |
| Aug 17, 2026 | $55.32 | $57.75 | $55.09 | $56.47 | +2.15% | 2,295,625 |
| Aug 10, 2026 | $54.04 | $55.71 | $54.00 | $55.28 | +3.12% | 1,312,169 |
| Aug 3, 2026 | $54.45 | $54.62 | $52.37 | $53.61 | -3.51% | 1,846,379 |
| Jul 27, 2026 | $50.85 | $55.70 | $49.99 | $55.56 | +6.03% | 2,859,416 |
| Jul 20, 2026 | $49.03 | $52.60 | $48.93 | $52.40 | +5.28% | 1,748,367 |
| Jul 13, 2026 | $48.50 | $50.20 | $48.01 | $49.77 | +4.30% | 1,544,940 |
| Jul 6, 2026 | $46.46 | $48.68 | $46.16 | $47.72 | +1.81% | 2,108,838 |
| Jun 29, 2026 | $46.66 | $47.06 | $45.51 | $46.87 | +1.71% | 2,226,114 |
| Jun 22, 2026 | $49.27 | $49.74 | $45.86 | $46.08 | -5.86% | 3,610,553 |
| Jun 15, 2026 | $51.16 | $51.54 | $45.70 | $48.95 | -8.50% | 1,998,541 |
| Jun 8, 2026 | $54.33 | $55.30 | $53.02 | $53.50 | -0.56% | 1,321,643 |
| Jun 1, 2026 | $53.27 | $54.76 | $53.11 | $53.80 | +3.14% | 1,412,305 |
| May 26, 2026 | $54.17 | $54.34 | $51.90 | $52.16 | -4.10% | 1,490,015 |
| May 18, 2026 | $56.10 | $56.99 | $53.50 | $54.39 | -1.98% | 1,794,262 |
| May 11, 2026 | $54.95 | $55.89 | $54.71 | $55.49 | +3.86% | 1,650,018 |
| May 4, 2026 | $56.32 | $56.64 | $52.40 | $53.43 | -4.86% | 2,642,318 |
| Apr 27, 2026 | $53.85 | $57.00 | $53.53 | $56.16 | +3.79% | 2,600,059 |
| Apr 20, 2026 | $52.62 | $54.70 | $52.22 | $54.11 | +3.56% | 2,175,130 |
| Apr 13, 2026 | $56.44 | $56.52 | $50.73 | $52.25 | -7.41% | 2,845,744 |
| Apr 6, 2026 | $58.00 | $58.00 | $53.55 | $56.43 | -1.17% | 4,298,958 |
| Mar 30, 2026 | $56.10 | $57.58 | $54.28 | $57.10 | +3.40% | 3,054,144 |
| Mar 23, 2026 | $52.51 | $55.25 | $52.08 | $55.22 | +1.25% | 3,961,269 |
| Mar 16, 2026 | $51.22 | $55.38 | $51.11 | $54.54 | +6.19% | 4,405,527 |
| Mar 9, 2026 | $47.82 | $51.46 | $47.82 | $51.36 | +7.54% | 2,619,809 |
| Mar 2, 2026 | $47.70 | $47.93 | $45.96 | $47.76 | +1.75% | 2,567,371 |
| Feb 23, 2026 | $44.13 | $46.95 | $43.96 | $46.94 | +6.20% | 2,774,223 |
| Feb 17, 2026 | $42.96 | $44.20 | $42.60 | $44.20 | +1.73% | 1,108,676 |
| Feb 9, 2026 | $42.20 | $43.72 | $42.20 | $43.45 | +2.67% | 1,164,695 |
| Feb 2, 2026 | $40.65 | $42.34 | $40.43 | $42.32 | +3.42% | 1,582,054 |
| Jan 26, 2026 | $40.04 | $42.03 | $39.90 | $40.92 | +2.35% | 1,311,443 |
| Jan 20, 2026 | $38.41 | $39.98 | $38.23 | $39.98 | +3.31% | 964,712 |
| Jan 12, 2026 | $37.50 | $39.35 | $37.44 | $38.70 | +3.70% | 1,159,478 |
| Jan 5, 2026 | $39.11 | $39.41 | $36.62 | $37.32 | -4.41% | 2,827,348 |
| Dec 29, 2025 | $37.72 | $39.07 | $37.60 | $39.04 | +3.36% | 691,118 |
| Dec 22, 2025 | $37.64 | $37.85 | $37.58 | $37.77 | +1.40% | 506,299 |
| Dec 15, 2025 | $37.71 | $37.71 | $36.50 | $37.25 | -0.93% | 1,032,226 |
| Dec 8, 2025 | $37.34 | $37.66 | $37.16 | $37.60 | +1.05% | 885,024 |
| Dec 1, 2025 | $37.40 | $38.27 | $37.13 | $37.21 | -0.56% | 1,072,919 |
| Nov 24, 2025 | $36.98 | $37.42 | $36.13 | $37.42 | +0.32% | 1,022,539 |
| Nov 17, 2025 | $38.33 | $38.47 | $36.85 | $37.30 | -2.41% | 1,451,732 |
| Nov 10, 2025 | $37.15 | $38.44 | $36.98 | $38.22 | +3.13% | 977,302 |
| Nov 3, 2025 | $36.79 | $37.06 | $36.16 | $37.06 | +0.41% | 1,299,045 |
| Oct 27, 2025 | $36.93 | $37.25 | $36.50 | $36.91 | +0.27% | 1,855,020 |
| Oct 20, 2025 | $34.80 | $37.23 | $34.50 | $36.81 | +5.78% | 1,289,568 |
| Oct 13, 2025 | $34.55 | $34.80 | $34.03 | $34.80 | +1.16% | 1,166,182 |
| Oct 6, 2025 | $35.22 | $36.05 | $34.40 | $34.40 | -1.88% | 953,313 |
| Sep 29, 2025 | $35.55 | $35.55 | $34.34 | $35.06 | -2.20% | 1,272,598 |
| Sep 22, 2025 | $34.73 | $35.98 | $34.63 | $35.85 | +3.22% | 1,268,385 |
| Sep 15, 2025 | $34.96 | $35.64 | $34.62 | $34.73 | -0.40% | 1,022,179 |
| Sep 8, 2025 | $34.67 | $35.30 | $34.48 | $34.87 | +2.02% | 957,488 |
| Sep 2, 2025 | $35.33 | $35.56 | $34.12 | $34.18 | -4.45% | 1,477,822 |
| Aug 25, 2025 | $35.70 | $35.85 | $35.24 | $35.77 | -0.45% | 1,028,020 |
| Aug 18, 2025 | $34.95 | $35.94 | $34.79 | $35.93 | +2.04% | 1,144,197 |
| Aug 11, 2025 | $34.44 | $35.46 | $34.24 | $35.21 | +1.65% | 1,154,202 |
| Aug 4, 2025 | $34.15 | $34.95 | $33.86 | $34.64 | +1.97% | 1,037,116 |
| Jul 28, 2025 | $34.28 | $34.63 | $33.74 | $33.97 | -2.08% | 1,456,019 |
| Jul 21, 2025 | $33.11 | $34.74 | $32.99 | $34.69 | +5.34% | 1,200,788 |
| Jul 14, 2025 | $33.45 | $33.45 | $32.76 | $32.93 | -1.58% | 1,225,584 |
| Jul 7, 2025 | $32.57 | $33.56 | $32.33 | $33.46 | +2.04% | 1,133,649 |
| Jun 30, 2025 | $32.24 | $33.35 | $32.07 | $32.79 | +0.92% | 1,243,860 |
| Jun 23, 2025 | $32.92 | $33.11 | $31.86 | $32.49 | -1.34% | 1,788,208 |
| Jun 16, 2025 | $32.73 | $33.12 | $31.97 | $32.93 | +1.04% | 1,717,584 |
| Jun 9, 2025 | $30.40 | $32.64 | $30.30 | $32.59 | +6.99% | 1,702,036 |
| Jun 2, 2025 | $30.16 | $30.57 | $29.97 | $30.46 | +3.04% | 1,413,395 |
| May 26, 2025 | $28.81 | $29.64 | $28.78 | $29.56 | +1.58% | 1,109,617 |
| May 19, 2025 | $30.32 | $30.43 | $28.78 | $29.10 | -3.55% | 1,259,602 |
| May 12, 2025 | $29.68 | $30.73 | $29.48 | $30.17 | +2.48% | 1,915,964 |
| May 5, 2025 | $28.70 | $29.47 | $28.42 | $29.44 | +2.22% | 1,386,400 |
| Apr 28, 2025 | $28.77 | $29.18 | $28.34 | $28.80 | -0.93% | 1,469,011 |
| Apr 21, 2025 | $27.91 | $29.14 | $27.34 | $29.07 | +4.31% | 1,725,916 |
| Apr 14, 2025 | $26.90 | $28.06 | $26.55 | $27.87 | +5.41% | 1,987,090 |
| Apr 7, 2025 | $26.47 | $27.66 | $24.65 | $26.44 | -6.04% | 4,297,755 |
| Mar 31, 2025 | $30.67 | $31.26 | $28.13 | $28.14 | -9.11% | 1,467,897 |
| Mar 24, 2025 | $31.00 | $31.30 | $30.69 | $30.96 | -0.67% | 1,296,128 |
| Mar 17, 2025 | $30.28 | $31.47 | $30.28 | $31.17 | +3.97% | 1,139,582 |
| Mar 10, 2025 | $29.60 | $30.11 | $29.32 | $29.98 | +1.80% | 1,513,618 |
| Mar 3, 2025 | $29.17 | $29.56 | $27.71 | $29.45 | +1.66% | 1,741,142 |
| Feb 24, 2025 | $29.29 | $29.95 | $28.58 | $28.97 | -0.34% | 1,453,528 |
| Feb 18, 2025 | $29.36 | $29.56 | $29.01 | $29.07 | -0.99% | 766,618 |
| Feb 10, 2025 | $28.60 | $29.64 | $28.58 | $29.36 | +2.73% | 1,306,204 |
| Feb 3, 2025 | $27.80 | $28.84 | $27.71 | $28.58 | +1.53% | 946,636 |
| Jan 27, 2025 | $28.29 | $28.53 | $27.83 | $28.15 | +0.29% | 1,537,655 |
| Jan 21, 2025 | $28.48 | $28.71 | $28.07 | $28.07 | -3.04% | 921,274 |
| Jan 13, 2025 | $28.21 | $29.13 | $28.13 | $28.95 | +2.92% | 1,651,501 |
| Jan 6, 2025 | $28.04 | $28.77 | $27.83 | $28.13 | +1.55% | 1,429,430 |
| Dec 30, 2024 | $27.18 | $27.80 | $27.04 | $27.70 | +2.78% | 1,111,447 |
| Dec 23, 2024 | $26.30 | $26.98 | $26.22 | $26.95 | +2.20% | 1,189,982 |
| Dec 16, 2024 | $27.57 | $27.63 | $26.12 | $26.37 | -5.28% | 2,034,916 |
| Dec 9, 2024 | $28.53 | $28.70 | $27.75 | $27.84 | -0.96% | 1,568,610 |
| Dec 2, 2024 | $28.12 | $28.53 | $27.79 | $28.11 | -0.25% | 1,905,718 |
| Nov 25, 2024 | $29.12 | $29.16 | $28.03 | $28.18 | -2.86% | 932,867 |
| Nov 18, 2024 | $29.77 | $30.11 | $28.79 | $29.01 | -2.29% | 1,234,163 |
| Nov 11, 2024 | $29.90 | $29.98 | $28.74 | $29.69 | -0.77% | 1,244,926 |
| Nov 4, 2024 | $30.58 | $30.81 | $29.65 | $29.92 | -1.25% | 1,056,968 |
| Oct 28, 2024 | $30.36 | $30.73 | $30.11 | $30.30 | -2.26% | 1,684,480 |
| Oct 21, 2024 | $30.99 | $31.42 | $30.36 | $31.00 | +0.78% | 1,098,488 |
| Oct 14, 2024 | $31.37 | $31.46 | $30.27 | $30.76 | -1.88% | 963,550 |
| Oct 7, 2024 | $31.76 | $31.93 | $30.77 | $31.35 | -0.22% | 1,041,535 |
| Sep 30, 2024 | $30.57 | $31.55 | $30.31 | $31.42 | +2.65% | 2,161,476 |
| Sep 23, 2024 | $31.68 | $31.98 | $30.08 | $30.61 | -4.49% | 1,140,965 |
| Sep 16, 2024 | $31.32 | $32.23 | $31.24 | $32.05 | +3.62% | 1,612,198 |
| Sep 9, 2024 | $30.93 | $31.30 | $29.96 | $30.93 | -0.10% | 2,020,372 |
| Sep 3, 2024 | $31.83 | $31.83 | $30.68 | $30.96 | -4.94% | 761,055 |
| Aug 26, 2024 | $33.00 | $33.12 | $31.43 | $32.57 | -0.40% | 1,012,630 |
| Aug 19, 2024 | $32.14 | $32.74 | $31.96 | $32.70 | +2.25% | 776,764 |
| Aug 12, 2024 | $31.54 | $32.04 | $31.28 | $31.98 | +2.14% | 610,414 |
| Aug 5, 2024 | $30.34 | $31.45 | $30.22 | $31.31 | +1.10% | 1,234,426 |
| Jul 29, 2024 | $31.71 | $32.18 | $30.81 | $30.97 | -2.18% | 1,599,250 |
| Jul 22, 2024 | $30.58 | $31.71 | $30.20 | $31.66 | +3.53% | 1,238,455 |
| Jul 15, 2024 | $31.06 | $31.23 | $30.36 | $30.58 | -1.64% | 938,652 |
| Jul 8, 2024 | $31.03 | $31.68 | $29.58 | $31.09 | -0.54% | 990,970 |
| Jul 1, 2024 | $31.45 | $31.45 | $31.06 | $31.26 | +1.53% | 515,290 |
| Jun 24, 2024 | $30.08 | $30.87 | $30.07 | $30.79 | +0.98% | 1,077,009 |
| Jun 17, 2024 | $29.17 | $30.49 | $28.93 | $30.49 | +5.36% | 5,940,133 |
| Jun 10, 2024 | $30.20 | $30.47 | $28.82 | $28.94 | -4.30% | 1,050,280 |
| Jun 3, 2024 | $31.75 | $31.75 | $30.10 | $30.24 | -4.09% | 2,750,971 |
| May 28, 2024 | $31.65 | $31.75 | $31.00 | $31.53 | +1.22% | 1,390,910 |
| May 20, 2024 | $32.15 | $32.15 | $30.63 | $31.15 | -4.68% | 4,070,660 |
| May 13, 2024 | $32.77 | $32.94 | $32.01 | $32.68 | +0.12% | 1,705,038 |
| May 6, 2024 | $31.95 | $32.81 | $31.75 | $32.64 | +2.93% | 990,444 |
| Apr 29, 2024 | $32.73 | $32.92 | $31.53 | $31.71 | -3.32% | 1,264,296 |
| Apr 22, 2024 | $32.56 | $33.30 | $32.36 | $32.80 | +0.89% | 919,358 |
| Apr 15, 2024 | $33.34 | $33.34 | $32.07 | $32.51 | -1.84% | 1,177,914 |
| Apr 8, 2024 | $33.56 | $33.78 | $32.71 | $33.12 | -1.87% | 1,156,128 |
| Apr 1, 2024 | $31.79 | $33.75 | $31.64 | $33.75 | +6.40% | 1,097,261 |
| Mar 25, 2024 | $31.34 | $31.76 | $31.30 | $31.72 | +2.19% | 563,040 |
| Mar 18, 2024 | $31.01 | $31.68 | $30.75 | $31.04 | -2.21% | 1,207,324 |
| Mar 11, 2024 | $31.85 | $32.85 | $31.49 | $31.74 | -1.24% | 1,110,912 |
| Mar 4, 2024 | $31.25 | $32.28 | $31.00 | $32.14 | +3.98% | 1,174,783 |
| Feb 26, 2024 | $30.74 | $31.31 | $30.59 | $30.91 | +0.36% | 1,669,854 |
| Feb 20, 2024 | $30.76 | $30.98 | $30.37 | $30.80 | +1.18% | 728,931 |
| Feb 12, 2024 | $30.96 | $31.60 | $30.39 | $30.44 | -1.14% | 1,423,648 |
| Feb 5, 2024 | $30.90 | $31.54 | $30.71 | $30.79 | -2.10% | 1,737,268 |
| Jan 29, 2024 | $32.39 | $32.49 | $31.41 | $31.45 | -2.75% | 1,527,239 |
| Jan 22, 2024 | $31.10 | $32.34 | $30.98 | $32.34 | +2.57% | 1,531,876 |
| Jan 16, 2024 | $32.65 | $32.72 | $31.39 | $31.53 | -4.94% | 1,375,951 |
| Jan 8, 2024 | $33.15 | $33.21 | $32.40 | $33.17 | -2.04% | 1,220,022 |
| Jan 2, 2024 | $33.98 | $34.30 | $32.75 | $33.86 | -0.44% | 1,020,512 |
| Dec 26, 2023 | $33.95 | $34.29 | $33.66 | $34.01 | +1.10% | 688,590 |
| Dec 18, 2023 | $32.73 | $33.81 | $32.59 | $33.64 | +4.28% | 1,121,226 |
| Dec 11, 2023 | $32.18 | $32.76 | $31.71 | $32.26 | -0.12% | 3,794,111 |
| Dec 4, 2023 | $32.39 | $32.60 | $31.73 | $32.30 | -2.03% | 1,187,131 |
| Nov 27, 2023 | $33.19 | $33.53 | $32.76 | $32.97 | +0.15% | 1,042,850 |
| Nov 20, 2023 | $32.69 | $33.02 | $31.71 | $32.92 | +0.43% | 1,212,167 |
| Nov 13, 2023 | $32.20 | $33.23 | $32.04 | $32.78 | +1.61% | 1,409,531 |
| Nov 6, 2023 | $33.19 | $33.19 | $31.48 | $32.26 | -1.65% | 1,548,057 |
| Oct 30, 2023 | $33.22 | $33.45 | $32.24 | $32.80 | +1.05% | 2,316,071 |
| Oct 23, 2023 | $32.80 | $33.10 | $31.48 | $32.46 | -0.12% | 1,672,681 |
| Oct 16, 2023 | $32.78 | $33.05 | $31.94 | $32.50 | -0.25% | 1,226,854 |
| Oct 9, 2023 | $31.49 | $32.73 | $31.43 | $32.58 | +5.03% | 1,109,555 |
| Oct 2, 2023 | $31.96 | $31.99 | $30.10 | $31.02 | -2.82% | 1,322,348 |
| Sep 25, 2023 | $32.07 | $32.63 | $31.82 | $31.92 | -1.30% | 1,737,420 |
| Sep 18, 2023 | $32.07 | $32.88 | $31.70 | $32.34 | -1.10% | 3,746,245 |
| Sep 11, 2023 | $32.28 | $33.00 | $32.09 | $32.70 | +3.32% | 1,395,280 |
| Sep 5, 2023 | $31.99 | $32.07 | $31.40 | $31.65 | +0.60% | 699,060 |
| Aug 28, 2023 | $30.96 | $31.63 | $30.80 | $31.46 | +2.38% | 782,508 |
| Aug 21, 2023 | $30.80 | $30.91 | $30.24 | $30.73 | +1.25% | 789,486 |
| Aug 14, 2023 | $30.58 | $30.65 | $30.01 | $30.35 | -1.33% | 755,394 |
| Aug 7, 2023 | $30.12 | $31.35 | $29.45 | $30.76 | +2.23% | 937,657 |
| Jul 31, 2023 | $30.70 | $30.83 | $29.49 | $30.09 | -0.30% | 868,644 |
| Jul 24, 2023 | $30.59 | $30.72 | $29.84 | $30.18 | -0.59% | 1,039,255 |
| Jul 17, 2023 | $29.79 | $30.59 | $29.74 | $30.36 | +1.57% | 1,229,481 |
| Jul 10, 2023 | $28.84 | $30.59 | $28.79 | $29.89 | +4.40% | 900,403 |
| Jul 3, 2023 | $29.17 | $29.30 | $28.19 | $28.63 | -0.56% | 720,081 |
| Jun 26, 2023 | $28.02 | $28.84 | $27.65 | $28.79 | +3.56% | 813,305 |
| Jun 20, 2023 | $28.20 | $28.69 | $27.71 | $27.80 | -2.22% | 894,855 |
| Jun 12, 2023 | $27.73 | $28.76 | $27.50 | $28.43 | +1.61% | 1,796,225 |
| Jun 5, 2023 | $28.48 | $28.52 | $27.48 | $27.98 | -0.74% | 1,408,738 |
| May 30, 2023 | $27.92 | $28.35 | $26.50 | $28.19 | -0.42% | 1,193,234 |
| May 22, 2023 | $28.55 | $29.03 | $27.77 | $28.31 | -3.15% | 1,075,071 |
| May 15, 2023 | $29.05 | $29.35 | $28.52 | $29.23 | +0.69% | 1,187,791 |
| May 8, 2023 | $30.25 | $30.28 | $28.49 | $29.03 | -3.27% | 866,126 |
| May 1, 2023 | $30.31 | $30.35 | $28.39 | $30.01 | -0.89% | 1,978,489 |
| Apr 24, 2023 | $30.36 | $30.71 | $29.61 | $30.28 | -0.36% | 1,096,348 |
| Apr 17, 2023 | $30.48 | $30.59 | $29.76 | $30.39 | -0.72% | 1,531,160 |
| Apr 10, 2023 | $29.75 | $30.82 | $29.48 | $30.61 | +3.41% | 2,015,496 |
| Apr 3, 2023 | $29.29 | $29.70 | $29.04 | $29.60 | +5.71% | 1,455,697 |
| Mar 27, 2023 | $26.45 | $28.18 | $26.39 | $28.00 | +6.42% | 2,140,714 |
| Mar 20, 2023 | $25.94 | $27.30 | $25.85 | $26.31 | +1.98% | 1,859,166 |
| Mar 13, 2023 | $27.54 | $28.14 | $25.10 | $25.80 | -8.38% | 2,780,613 |
| Mar 6, 2023 | $28.98 | $29.06 | $27.87 | $28.16 | -1.37% | 1,978,603 |
| Feb 27, 2023 | $28.37 | $28.74 | $28.07 | $28.55 | +1.21% | 2,041,837 |
| Feb 21, 2023 | $30.43 | $30.63 | $27.79 | $28.21 | -7.05% | 2,638,909 |
| Feb 13, 2023 | $31.80 | $32.21 | $30.35 | $30.35 | -4.29% | 1,645,563 |
| Feb 6, 2023 | $29.61 | $31.83 | $29.28 | $31.71 | +5.91% | 3,248,736 |
| Jan 30, 2023 | $30.94 | $31.03 | $29.79 | $29.94 | -3.01% | 1,619,728 |
| Jan 23, 2023 | $31.30 | $31.47 | $30.47 | $30.87 | -2.65% | 1,787,634 |
| Jan 17, 2023 | $31.31 | $31.71 | $30.77 | $31.71 | +0.83% | 1,470,884 |
| Jan 9, 2023 | $30.16 | $31.51 | $29.74 | $31.45 | +6.61% | 1,714,876 |
| Jan 3, 2023 | $29.12 | $29.55 | $28.50 | $29.50 | +2.93% | 1,574,834 |
| Dec 27, 2022 | $28.87 | $29.15 | $28.38 | $28.66 | -0.93% | 998,837 |
| Dec 19, 2022 | $27.88 | $28.93 | $27.50 | $28.93 | +4.63% | 1,524,760 |
| Dec 12, 2022 | $28.40 | $29.66 | $27.32 | $27.65 | -1.64% | 3,709,405 |
| Dec 5, 2022 | $29.51 | $29.56 | $27.98 | $28.11 | -3.27% | 2,564,093 |
| Nov 28, 2022 | $29.07 | $29.80 | $28.84 | $29.06 | -2.22% | 2,475,844 |
| Nov 21, 2022 | $27.96 | $29.80 | $27.35 | $29.72 | +1.89% | 2,166,118 |
| Nov 14, 2022 | $29.62 | $30.20 | $28.75 | $29.17 | -1.32% | 2,846,707 |
| Nov 7, 2022 | $28.48 | $29.66 | $27.62 | $29.56 | +5.99% | 2,477,759 |
| Oct 31, 2022 | $26.04 | $27.92 | $25.97 | $27.89 | +6.21% | 1,615,875 |
| Oct 24, 2022 | $24.13 | $26.44 | $24.09 | $26.26 | +10.10% | 2,217,529 |
| Oct 17, 2022 | $23.19 | $23.89 | $22.94 | $23.85 | +5.11% | 2,301,579 |
| Oct 10, 2022 | $22.92 | $23.18 | $21.89 | $22.69 | -1.00% | 1,982,934 |
| Oct 3, 2022 | $21.95 | $23.38 | $21.93 | $22.92 | +8.42% | 2,069,908 |
| Sep 26, 2022 | $20.56 | $22.27 | $20.38 | $21.14 | +1.39% | 2,641,112 |
| Sep 19, 2022 | $22.05 | $22.63 | $20.71 | $20.85 | -8.95% | 2,040,531 |
| Sep 12, 2022 | $24.15 | $24.41 | $22.56 | $22.90 | -2.97% | 3,014,888 |
| Sep 6, 2022 | $23.60 | $23.75 | $22.71 | $23.60 | -0.92% | 1,844,990 |
| Aug 29, 2022 | $24.64 | $25.13 | $23.01 | $23.82 | -2.70% | 3,143,356 |
| Aug 22, 2022 | $23.82 | $25.14 | $23.47 | $24.48 | +2.94% | 2,740,257 |
| Aug 15, 2022 | $23.71 | $24.29 | $23.44 | $23.78 | -1.49% | 2,619,561 |
| Aug 8, 2022 | $23.43 | $24.22 | $23.29 | $24.14 | +2.42% | 2,486,068 |
| Aug 1, 2022 | $24.26 | $24.40 | $22.95 | $23.57 | -1.87% | 2,931,410 |
| Jul 25, 2022 | $22.53 | $24.09 | $22.18 | $24.02 | +7.47% | 2,699,475 |
| Jul 18, 2022 | $22.53 | $23.26 | $22.05 | $22.35 | +2.81% | 3,242,191 |
| Jul 11, 2022 | $22.59 | $22.72 | $20.88 | $21.74 | -4.65% | 2,085,738 |
| Jul 5, 2022 | $22.50 | $23.02 | $21.61 | $22.80 | -3.88% | 2,197,823 |
| Jun 27, 2022 | $24.15 | $24.85 | $23.06 | $23.72 | -3.22% | 2,669,638 |
| Jun 21, 2022 | $25.45 | $25.55 | $23.60 | $24.51 | -2.66% | 3,848,073 |
| Jun 13, 2022 | $27.25 | $27.94 | $25.05 | $25.18 | -10.36% | 3,023,137 |
| Jun 6, 2022 | $30.90 | $31.29 | $27.81 | $28.09 | -8.44% | 2,685,025 |
| May 31, 2022 | $30.79 | $30.85 | $29.97 | $30.68 | +0.56% | 1,757,154 |
| May 23, 2022 | $29.11 | $30.93 | $28.77 | $30.51 | +4.70% | 2,956,747 |
| May 16, 2022 | $28.71 | $29.78 | $28.62 | $29.14 | +2.25% | 2,436,786 |
| May 9, 2022 | $28.18 | $28.83 | $27.42 | $28.50 | -1.66% | 3,029,531 |
| May 2, 2022 | $27.88 | $29.28 | $27.61 | $28.98 | +4.21% | 3,829,122 |
| Apr 25, 2022 | $28.35 | $28.37 | $27.06 | $27.81 | -4.10% | 3,477,200 |
| Apr 18, 2022 | $30.51 | $31.03 | $28.99 | $29.00 | -5.78% | 2,635,638 |
| Apr 11, 2022 | $30.14 | $31.02 | $29.81 | $30.78 | +2.60% | 1,969,414 |
| Apr 4, 2022 | $29.63 | $30.11 | $28.80 | $30.00 | +1.08% | 2,223,008 |
| Mar 28, 2022 | $29.45 | $29.90 | $28.77 | $29.68 | -0.10% | 2,400,006 |
| Mar 21, 2022 | $28.96 | $29.89 | $28.78 | $29.71 | +4.76% | 3,936,494 |
| Mar 14, 2022 | $28.59 | $29.33 | $27.61 | $28.36 | -0.49% | 2,921,970 |
| Mar 7, 2022 | $29.29 | $30.34 | $28.42 | $28.50 | -0.77% | 4,821,369 |
| Feb 28, 2022 | $30.71 | $32.56 | $28.03 | $28.72 | -8.07% | 4,060,917 |
| Feb 22, 2022 | $30.68 | $31.34 | $29.37 | $31.24 | +2.76% | 3,695,332 |
| Feb 14, 2022 | $30.53 | $30.99 | $29.68 | $30.40 | -1.30% | 2,511,058 |
| Feb 7, 2022 | $30.21 | $30.93 | $29.66 | $30.80 | -0.26% | 3,276,034 |
| Jan 31, 2022 | $30.05 | $31.08 | $29.78 | $30.88 | +1.48% | 1,985,499 |
| Jan 24, 2022 | $28.94 | $30.95 | $28.44 | $30.43 | +2.80% | 2,790,618 |
| Jan 18, 2022 | $30.21 | $30.64 | $29.46 | $29.60 | -2.57% | 1,728,732 |
| Jan 10, 2022 | $28.86 | $30.38 | $28.66 | $30.38 | +3.93% | 2,798,637 |
| Jan 3, 2022 | $28.06 | $29.26 | $28.05 | $29.23 | +5.71% | 1,591,800 |
| Dec 27, 2021 | $27.77 | $28.15 | $27.50 | $27.65 | -0.04% | 829,116 |
| Dec 20, 2021 | $26.57 | $27.87 | $26.40 | $27.66 | +2.60% | 2,186,958 |
| Dec 13, 2021 | $27.42 | $27.77 | $26.88 | $26.96 | -3.13% | 3,439,381 |
| Dec 6, 2021 | $27.77 | $28.40 | $27.57 | $27.83 | +2.47% | 1,009,429 |
| Nov 29, 2021 | $27.00 | $27.62 | $26.10 | $27.16 | +3.31% | 1,974,787 |
| Nov 22, 2021 | $27.31 | $28.11 | $26.05 | $26.29 | -4.33% | 1,048,321 |
| Nov 15, 2021 | $28.66 | $28.78 | $27.39 | $27.48 | -4.15% | 2,054,831 |
| Nov 8, 2021 | $29.23 | $29.60 | $28.54 | $28.67 | -1.95% | 1,232,381 |
| Nov 1, 2021 | $29.42 | $29.76 | $28.49 | $29.24 | +1.56% | 1,484,037 |
| Oct 25, 2021 | $28.49 | $29.04 | $28.25 | $28.79 | +1.95% | 1,663,507 |
| Oct 18, 2021 | $28.49 | $28.81 | $28.04 | $28.24 | -0.39% | 1,291,549 |
| Oct 11, 2021 | $27.61 | $28.50 | $27.24 | $28.35 | +3.24% | 3,738,128 |
| Oct 4, 2021 | $27.07 | $27.65 | $26.69 | $27.46 | +2.27% | 2,750,245 |
| Sep 27, 2021 | $26.13 | $26.88 | $26.13 | $26.85 | +4.47% | 2,014,568 |
| Sep 20, 2021 | $24.42 | $25.78 | $24.16 | $25.70 | +0.55% | 1,825,889 |
| Sep 13, 2021 | $25.36 | $26.20 | $25.36 | $25.56 | +2.82% | 1,170,429 |
| Sep 7, 2021 | $24.99 | $25.21 | $24.77 | $24.86 | -0.96% | 535,704 |
| Aug 30, 2021 | $24.65 | $25.30 | $24.46 | $25.10 | +2.28% | 838,201 |
| Aug 23, 2021 | $23.74 | $24.63 | $23.74 | $24.54 | +4.69% | 1,023,190 |
| Aug 16, 2021 | $24.37 | $24.48 | $23.36 | $23.44 | -5.06% | 1,579,652 |
| Aug 9, 2021 | $24.11 | $24.80 | $23.98 | $24.69 | +2.02% | 380,336 |
| Aug 2, 2021 | $23.79 | $24.30 | $23.53 | $24.20 | +2.98% | 609,267 |
| Jul 26, 2021 | $22.99 | $23.94 | $22.96 | $23.50 | +4.68% | 844,649 |
| Jul 19, 2021 | $22.41 | $23.07 | $21.91 | $22.45 | -2.09% | 1,027,187 |
| Jul 12, 2021 | $23.75 | $24.02 | $22.92 | $22.93 | -3.98% | 802,690 |
| Jul 6, 2021 | $24.71 | $24.71 | $23.35 | $23.88 | -3.20% | 599,690 |
| Jun 28, 2021 | $24.96 | $24.96 | $24.30 | $24.67 | -2.26% | 710,497 |
| Jun 21, 2021 | $24.58 | $25.29 | $24.58 | $25.24 | +4.30% | 768,483 |
| Jun 14, 2021 | $25.94 | $26.18 | $24.17 | $24.20 | -5.43% | 1,081,797 |
| Jun 7, 2021 | $25.37 | $25.71 | $25.20 | $25.59 | +0.71% | 1,222,879 |
| Jun 1, 2021 | $25.11 | $25.50 | $25.00 | $25.41 | +3.46% | 898,184 |
| May 24, 2021 | $24.54 | $24.80 | $24.37 | $24.56 | -2.00% | 1,631,920 |
| May 17, 2021 | $25.33 | $25.92 | $24.64 | $25.06 | -1.49% | 1,350,965 |
| May 10, 2021 | $25.44 | $25.50 | $24.65 | $25.44 | +0.36% | 1,993,455 |
| May 3, 2021 | $24.32 | $25.35 | $24.27 | $25.35 | +6.33% | 1,040,303 |
| Apr 26, 2021 | $24.44 | $25.04 | $23.80 | $23.84 | -2.57% | 830,096 |
| Apr 19, 2021 | $24.90 | $24.98 | $24.10 | $24.47 | -1.49% | 1,182,639 |
| Apr 12, 2021 | $24.34 | $25.23 | $24.08 | $24.84 | +2.18% | 1,830,264 |
| Apr 5, 2021 | $25.00 | $25.22 | $24.21 | $24.31 | -2.95% | 1,246,215 |
| Mar 29, 2021 | $24.18 | $25.12 | $24.17 | $25.05 | +3.34% | 883,584 |
| Mar 22, 2021 | $24.22 | $24.42 | $23.37 | $24.24 | -0.12% | 2,535,426 |
| Mar 15, 2021 | $24.90 | $24.91 | $23.90 | $24.27 | -2.76% | 1,441,368 |
| Mar 8, 2021 | $24.35 | $24.99 | $24.00 | $24.96 | +3.06% | 1,707,844 |
| Mar 1, 2021 | $23.02 | $24.34 | $22.80 | $24.22 | +5.86% | 2,999,766 |
| Feb 22, 2021 | $22.59 | $23.98 | $22.55 | $22.88 | +2.46% | 2,235,922 |
| Feb 16, 2021 | $22.03 | $22.41 | $20.95 | $22.33 | +2.90% | 1,745,355 |
| Feb 8, 2021 | $20.88 | $22.30 | $20.56 | $21.70 | +4.88% | 2,310,407 |
| Feb 1, 2021 | $20.11 | $20.80 | $19.76 | $20.69 | +2.68% | 1,800,419 |
| Jan 25, 2021 | $20.48 | $20.94 | $20.09 | $20.15 | -3.82% | 1,542,850 |
| Jan 19, 2021 | $21.59 | $21.73 | $20.62 | $20.95 | -1.50% | 1,686,611 |
| Jan 11, 2021 | $21.51 | $22.32 | $21.01 | $21.27 | -4.40% | 2,303,102 |
| Jan 4, 2021 | $21.10 | $22.52 | $20.64 | $22.25 | +8.01% | 1,870,772 |
| Dec 28, 2020 | $21.04 | $21.13 | $20.60 | $20.60 | -0.48% | 723,512 |
| Dec 21, 2020 | $20.00 | $21.03 | $19.94 | $20.70 | -1.24% | 926,251 |
| Dec 14, 2020 | $21.53 | $21.58 | $20.90 | $20.96 | -2.69% | 1,562,127 |
| Dec 7, 2020 | $21.32 | $21.85 | $21.06 | $21.54 | +0.84% | 2,081,774 |
| Nov 30, 2020 | $20.56 | $21.46 | $19.61 | $21.36 | +4.50% | 2,437,064 |
| Nov 23, 2020 | $19.78 | $20.78 | $19.70 | $20.44 | +5.04% | 2,273,563 |
| Nov 16, 2020 | $19.10 | $19.56 | $18.66 | $19.46 | +6.63% | 2,585,543 |
| Nov 9, 2020 | $17.52 | $18.35 | $17.18 | $18.25 | +17.89% | 2,394,348 |
| Nov 2, 2020 | $14.49 | $15.72 | $14.31 | $15.48 | +10.73% | 3,263,659 |
| Oct 26, 2020 | $14.90 | $14.93 | $13.36 | $13.98 | -8.03% | 2,221,615 |
| Oct 19, 2020 | $15.36 | $15.60 | $14.66 | $15.20 | -0.07% | 5,006,068 |
| Oct 12, 2020 | $16.02 | $16.08 | $14.93 | $15.21 | -5.35% | 1,590,792 |
| Oct 5, 2020 | $15.48 | $16.46 | $15.43 | $16.07 | +5.38% | 2,828,206 |
| Sep 28, 2020 | $15.83 | $16.05 | $14.82 | $15.25 | -1.74% | 1,748,050 |
| Sep 21, 2020 | $16.71 | $16.85 | $15.42 | $15.52 | -10.60% | 2,656,005 |
| Sep 14, 2020 | $17.69 | $18.16 | $17.33 | $17.36 | -2.69% | 1,452,843 |
| Sep 8, 2020 | $17.75 | $18.24 | $17.51 | $17.84 | -1.22% | 1,416,217 |
| Aug 31, 2020 | $18.85 | $18.87 | $17.89 | $18.06 | -4.80% | 1,055,250 |
| Aug 24, 2020 | $19.09 | $19.32 | $18.68 | $18.97 | +2.60% | 999,221 |
| Aug 17, 2020 | $19.30 | $19.34 | $18.32 | $18.49 | -4.00% | 870,666 |
| Aug 10, 2020 | $18.70 | $19.82 | $18.67 | $19.26 | +3.60% | 760,328 |
| Aug 3, 2020 | $17.55 | $19.32 | $17.51 | $18.59 | +5.51% | 1,241,375 |
| Jul 27, 2020 | $19.87 | $20.07 | $17.49 | $17.62 | -10.74% | 1,799,416 |
| Jul 20, 2020 | $20.16 | $20.46 | $19.69 | $19.74 | -1.94% | 1,566,982 |
| Jul 13, 2020 | $19.60 | $20.32 | $19.39 | $20.13 | +4.52% | 1,070,975 |
| Jul 6, 2020 | $19.93 | $20.04 | $18.87 | $19.26 | -0.93% | 1,448,616 |
| Jun 29, 2020 | $19.10 | $19.83 | $18.94 | $19.44 | +2.80% | 993,673 |
| Jun 22, 2020 | $19.72 | $20.24 | $18.70 | $18.91 | -4.25% | 1,724,819 |
| Jun 15, 2020 | $18.88 | $20.60 | $18.77 | $19.75 | +1.75% | 1,460,311 |
| Jun 8, 2020 | $21.98 | $22.21 | $18.99 | $19.41 | -9.51% | 3,369,093 |
| Jun 1, 2020 | $18.28 | $21.56 | $18.25 | $21.45 | +17.86% | 2,237,964 |
| May 26, 2020 | $18.15 | $18.83 | $17.91 | $18.20 | +0.94% | 1,521,054 |
| May 18, 2020 | $18.53 | $18.93 | $17.61 | $18.03 | -1.80% | 1,999,200 |
| May 11, 2020 | $18.63 | $19.57 | $17.88 | $18.36 | -2.91% | 1,246,046 |
| May 4, 2020 | $18.13 | $19.00 | $17.77 | $18.91 | +4.48% | 1,251,195 |
| Apr 27, 2020 | $17.84 | $19.55 | $17.81 | $18.10 | +0.56% | 1,885,611 |
| Apr 20, 2020 | $18.02 | $18.72 | $17.21 | $18.00 | -5.06% | 2,466,223 |
| Apr 13, 2020 | $20.41 | $20.57 | $18.08 | $18.96 | -6.14% | 1,718,189 |
| Apr 6, 2020 | $20.06 | $21.65 | $18.05 | $20.20 | -0.10% | 1,823,903 |
| Mar 30, 2020 | $18.27 | $21.89 | $18.17 | $20.22 | +12.21% | 2,118,002 |
| Mar 23, 2020 | $15.55 | $19.25 | $15.30 | $18.02 | +14.27% | 2,367,311 |
| Mar 16, 2020 | $14.21 | $15.77 | $12.10 | $15.77 | -3.07% | 4,365,778 |
| Mar 9, 2020 | $18.82 | $19.44 | $14.56 | $16.27 | -28.67% | 5,660,444 |
| Mar 2, 2020 | $24.71 | $25.43 | $22.75 | $22.81 | -8.76% | 3,909,088 |
| Feb 24, 2020 | $26.25 | $26.53 | $24.19 | $25.00 | -9.35% | 2,887,181 |
| Feb 18, 2020 | $27.93 | $28.15 | $27.54 | $27.58 | -1.64% | 1,566,912 |
| Feb 10, 2020 | $28.03 | $28.62 | $27.83 | $28.04 | -0.32% | 1,534,853 |
| Feb 3, 2020 | $27.92 | $28.87 | $27.78 | $28.13 | +0.50% | 1,362,859 |
| Jan 27, 2020 | $29.13 | $29.57 | $27.91 | $27.99 | -5.92% | 1,381,711 |
| Jan 21, 2020 | $30.52 | $30.59 | $29.58 | $29.75 | -4.06% | 898,513 |
| Jan 13, 2020 | $31.20 | $31.43 | $30.60 | $31.01 | -1.15% | 1,114,692 |
| Jan 6, 2020 | $32.08 | $32.19 | $31.19 | $31.37 | -0.60% | 1,174,328 |
| Dec 30, 2019 | $31.16 | $31.62 | $30.85 | $31.56 | +1.19% | 746,908 |
| Dec 23, 2019 | $30.87 | $31.33 | $30.86 | $31.19 | +1.27% | 470,184 |
| Dec 16, 2019 | $30.47 | $30.90 | $30.21 | $30.80 | +2.22% | 1,072,352 |
| Dec 9, 2019 | $30.13 | $31.43 | $29.93 | $30.13 | -0.59% | 1,815,784 |
| Dec 2, 2019 | $30.07 | $30.56 | $29.62 | $30.31 | +0.87% | 1,731,867 |
| Nov 25, 2019 | $30.82 | $30.90 | $30.05 | $30.05 | -2.91% | 554,683 |
| Nov 18, 2019 | $31.25 | $31.31 | $30.65 | $30.95 | -1.59% | 1,023,561 |
| Nov 11, 2019 | $31.13 | $31.56 | $31.03 | $31.45 | +0.10% | 752,571 |
| Nov 4, 2019 | $31.28 | $31.59 | $31.07 | $31.42 | +2.01% | 1,799,553 |
| Oct 28, 2019 | $31.07 | $31.17 | $30.19 | $30.80 | -0.77% | 822,018 |
| Oct 21, 2019 | $30.93 | $31.55 | $30.78 | $31.04 | +1.21% | 1,268,537 |
| Oct 14, 2019 | $30.18 | $30.78 | $30.11 | $30.67 | +0.85% | 1,976,876 |
| Oct 7, 2019 | $29.91 | $30.60 | $29.38 | $30.41 | +2.18% | 1,373,167 |
| Sep 30, 2019 | $30.45 | $30.75 | $29.17 | $29.76 | -2.65% | 1,696,901 |
| Sep 23, 2019 | $30.92 | $31.05 | $30.10 | $30.57 | -3.87% | 1,469,469 |
| Sep 16, 2019 | $31.75 | $32.03 | $30.98 | $31.80 | +2.42% | 1,501,944 |
| Sep 9, 2019 | $30.74 | $31.24 | $30.50 | $31.05 | +2.37% | 1,535,905 |
| Sep 3, 2019 | $29.75 | $30.66 | $29.63 | $30.33 | +0.43% | 861,896 |
| Aug 26, 2019 | $29.48 | $30.31 | $28.54 | $30.20 | +4.53% | 1,271,923 |
| Aug 19, 2019 | $29.39 | $29.79 | $28.57 | $28.89 | -0.28% | 841,911 |
| Aug 12, 2019 | $29.67 | $30.18 | $28.56 | $28.97 | -1.76% | 1,188,456 |
| Aug 5, 2019 | $30.00 | $30.35 | $29.43 | $29.49 | -2.74% | 1,728,251 |
| Jul 29, 2019 | $31.91 | $31.93 | $30.25 | $30.32 | -4.59% | 895,945 |
| Jul 22, 2019 | $32.07 | $32.29 | $31.66 | $31.78 | -0.75% | 883,543 |
| Jul 15, 2019 | $33.29 | $33.31 | $31.78 | $32.02 | -4.13% | 953,866 |
| Jul 8, 2019 | $32.74 | $33.52 | $32.52 | $33.40 | +2.27% | 715,451 |
| Jul 1, 2019 | $33.33 | $33.33 | $32.44 | $32.66 | -1.12% | 429,464 |
| Jun 24, 2019 | $33.14 | $33.26 | $32.57 | $33.03 | +0.03% | 1,314,168 |
| Jun 17, 2019 | $31.10 | $33.11 | $30.93 | $33.02 | +5.60% | 1,026,646 |
| Jun 10, 2019 | $31.62 | $31.95 | $30.94 | $31.27 | -1.14% | 796,529 |
| Jun 3, 2019 | $31.01 | $31.77 | $30.77 | $31.63 | +5.54% | 931,501 |
| May 28, 2019 | $31.42 | $31.45 | $29.94 | $29.97 | -4.92% | 800,436 |
| May 20, 2019 | $32.18 | $32.56 | $30.91 | $31.52 | -4.22% | 779,882 |
| May 13, 2019 | $32.51 | $33.08 | $32.07 | $32.91 | +2.08% | 1,456,309 |
| May 6, 2019 | $33.03 | $33.41 | $31.97 | $32.24 | -3.93% | 678,560 |
| Apr 29, 2019 | $33.71 | $34.09 | $33.29 | $33.56 | -1.84% | 641,668 |
| Apr 22, 2019 | $34.86 | $35.54 | $34.06 | $34.19 | -1.50% | 897,678 |
| Apr 15, 2019 | $35.29 | $35.39 | $34.55 | $34.71 | -2.47% | 562,798 |
| Apr 8, 2019 | $35.65 | $36.06 | $35.47 | $35.59 | -0.28% | 1,405,681 |
| Apr 1, 2019 | $35.39 | $35.79 | $35.23 | $35.69 | +1.28% | 504,661 |
| Mar 25, 2019 | $35.30 | $35.41 | $34.76 | $35.24 | -0.56% | 693,462 |
| Mar 18, 2019 | $35.52 | $36.34 | $35.26 | $35.44 | +0.45% | 641,627 |
| Mar 11, 2019 | $33.84 | $35.39 | $33.84 | $35.28 | +4.63% | 1,060,691 |
| Mar 4, 2019 | $34.32 | $34.62 | $33.54 | $33.72 | -1.95% | 841,944 |
| Feb 25, 2019 | $34.75 | $34.80 | $34.23 | $34.39 | -1.06% | 674,738 |
| Feb 19, 2019 | $34.21 | $34.85 | $34.21 | $34.76 | +1.52% | 610,642 |
| Feb 11, 2019 | $32.98 | $34.25 | $32.95 | $34.24 | +3.76% | 883,684 |
| Feb 4, 2019 | $33.77 | $34.27 | $32.74 | $33.00 | -2.68% | 663,462 |
| Jan 28, 2019 | $33.03 | $34.13 | $32.93 | $33.91 | +2.14% | 911,221 |
| Jan 22, 2019 | $32.94 | $33.28 | $32.39 | $33.20 | -0.72% | 716,247 |
| Jan 14, 2019 | $32.27 | $33.49 | $32.25 | $33.44 | +2.26% | 1,128,873 |
| Jan 7, 2019 | $32.50 | $33.07 | $32.33 | $32.70 | -0.43% | 1,463,101 |
| Dec 31, 2018 | $31.71 | $32.84 | $30.81 | $32.84 | +4.59% | 1,225,004 |
| Dec 24, 2018 | $30.73 | $31.61 | $29.75 | $31.40 | +2.15% | 1,132,934 |
| Dec 17, 2018 | $31.66 | $32.03 | $30.51 | $30.74 | -2.97% | 2,016,931 |
| Dec 10, 2018 | $31.87 | $32.49 | $31.46 | $31.68 | -0.22% | 1,528,714 |
| Dec 3, 2018 | $33.04 | $33.33 | $31.18 | $31.75 | -1.55% | 2,002,333 |
| Nov 26, 2018 | $32.42 | $32.75 | $31.85 | $32.25 | +0.88% | 1,050,263 |
| Nov 19, 2018 | $33.85 | $33.97 | $31.72 | $31.97 | -6.30% | 573,422 |
| Nov 12, 2018 | $35.15 | $35.23 | $33.45 | $34.12 | -2.63% | 845,763 |
| Nov 5, 2018 | $35.48 | $36.07 | $34.67 | $35.04 | +0.34% | 697,559 |
| Oct 29, 2018 | $35.03 | $35.75 | $34.00 | $34.92 | +1.22% | 1,006,283 |
| Oct 22, 2018 | $35.14 | $35.17 | $33.17 | $34.50 | -2.76% | 1,015,701 |
| Oct 15, 2018 | $36.50 | $36.74 | $34.89 | $35.48 | -1.83% | 1,202,109 |
| Oct 8, 2018 | $36.26 | $37.61 | $35.85 | $36.14 | -3.81% | 1,332,154 |
| Oct 1, 2018 | $37.95 | $38.17 | $37.30 | $37.57 | -0.24% | 3,704,049 |
| Sep 24, 2018 | $38.29 | $39.16 | $37.57 | $37.66 | -2.26% | 880,789 |
| Sep 17, 2018 | $37.79 | $38.74 | $37.52 | $38.53 | +3.49% | 496,837 |
| Sep 10, 2018 | $36.87 | $37.66 | $36.35 | $37.23 | +2.31% | 571,284 |
| Sep 4, 2018 | $37.43 | $37.72 | $36.14 | $36.39 | -2.05% | 472,253 |
| Aug 27, 2018 | $38.15 | $38.53 | $37.00 | $37.15 | -2.26% | 523,617 |
| Aug 20, 2018 | $36.67 | $38.21 | $36.57 | $38.01 | +4.97% | 622,378 |
| Aug 13, 2018 | $36.51 | $36.85 | $35.42 | $36.21 | -0.63% | 900,336 |
| Aug 6, 2018 | $37.31 | $38.54 | $36.39 | $36.44 | -3.19% | 640,135 |
| Jul 30, 2018 | $38.04 | $38.85 | $37.25 | $37.64 | -0.34% | 1,362,418 |
| Jul 23, 2018 | $37.78 | $38.39 | $37.53 | $37.77 | +0.11% | 977,494 |
| Jul 16, 2018 | $37.84 | $37.86 | $37.30 | $37.73 | -1.00% | 608,170 |
| Jul 9, 2018 | $38.44 | $38.95 | $37.68 | $38.11 | +0.34% | 972,133 |
| Jul 2, 2018 | $36.87 | $38.11 | $36.53 | $37.98 | +2.32% | 568,752 |
| Jun 25, 2018 | $36.23 | $37.37 | $35.64 | $37.12 | +1.98% | 1,200,006 |
| Jun 18, 2018 | $35.66 | $36.55 | $35.03 | $36.40 | +1.20% | 1,313,857 |
| Jun 11, 2018 | $36.52 | $37.27 | $35.86 | $35.97 | -0.08% | 1,102,328 |
| Jun 4, 2018 | $36.68 | $37.15 | $35.75 | $36.00 | -1.61% | 955,380 |
| May 29, 2018 | $34.95 | $36.80 | $34.58 | $36.59 | +1.98% | 1,816,336 |
| May 21, 2018 | $37.87 | $38.10 | $35.67 | $35.88 | -7.67% | 1,065,197 |
| May 14, 2018 | $39.61 | $40.15 | $38.66 | $38.86 | -1.30% | 2,647,181 |
| May 7, 2018 | $39.22 | $39.83 | $38.37 | $39.37 | +0.46% | 1,996,454 |
| Apr 30, 2018 | $38.74 | $39.31 | $38.57 | $39.19 | +0.20% | 987,129 |
| Apr 23, 2018 | $39.07 | $39.48 | $38.34 | $39.11 | +0.03% | 776,810 |
| Apr 16, 2018 | $38.35 | $39.57 | $38.20 | $39.10 | +2.57% | 1,641,904 |
| Apr 9, 2018 | $36.91 | $38.13 | $36.78 | $38.12 | +4.52% | 1,292,062 |
| Apr 2, 2018 | $35.21 | $36.75 | $34.50 | $36.47 | +3.23% | 754,351 |
| Mar 26, 2018 | $35.37 | $35.45 | $34.70 | $35.33 | +1.20% | 858,843 |
| Mar 19, 2018 | $34.74 | $35.35 | $34.25 | $34.91 | +0.63% | 1,021,732 |
| Mar 12, 2018 | $33.76 | $34.78 | $33.75 | $34.69 | +3.40% | 825,533 |
| Mar 5, 2018 | $32.69 | $33.61 | $32.65 | $33.55 | +0.96% | 1,431,852 |
| Feb 26, 2018 | $34.09 | $34.29 | $32.76 | $33.23 | -2.95% | 1,821,771 |
| Feb 20, 2018 | $33.81 | $34.25 | $33.35 | $34.24 | +1.06% | 648,768 |
| Feb 12, 2018 | $33.05 | $34.01 | $32.82 | $33.88 | +2.54% | 755,220 |
| Feb 5, 2018 | $35.18 | $35.31 | $32.25 | $33.04 | -6.96% | 1,524,323 |
| Jan 29, 2018 | $36.72 | $36.85 | $35.42 | $35.51 | -4.62% | 1,054,334 |
| Jan 22, 2018 | $36.45 | $37.48 | $36.38 | $37.23 | +2.20% | 774,893 |
| Jan 16, 2018 | $36.55 | $36.69 | $36.22 | $36.43 | +1.11% | 808,715 |
| Jan 8, 2018 | $34.66 | $36.05 | $34.44 | $36.03 | +3.03% | 2,255,111 |
| Jan 2, 2018 | $33.19 | $34.97 | $33.16 | $34.97 | +5.36% | 575,287 |
| Dec 26, 2017 | $33.23 | $33.57 | $32.57 | $33.19 | -0.15% | 609,247 |
| Dec 18, 2017 | $33.05 | $33.42 | $32.13 | $33.24 | +1.74% | 1,019,669 |
| Dec 11, 2017 | $32.89 | $33.49 | $32.35 | $32.67 | -0.24% | 1,227,220 |
| Dec 4, 2017 | $32.93 | $33.07 | $32.55 | $32.75 | -0.82% | 819,600 |
| Nov 27, 2017 | $32.97 | $33.27 | $32.52 | $33.02 | +0.18% | 892,339 |
| Nov 20, 2017 | $32.38 | $33.14 | $32.26 | $32.96 | +1.26% | 555,384 |
| Nov 13, 2017 | $33.32 | $33.50 | $32.31 | $32.55 | -3.38% | 1,589,958 |
| Nov 6, 2017 | $33.46 | $34.20 | $33.43 | $33.69 | +0.84% | 1,636,762 |
| Oct 30, 2017 | $32.16 | $33.45 | $32.02 | $33.41 | +4.83% | 1,140,477 |
| Oct 23, 2017 | $32.72 | $32.98 | $31.58 | $31.87 | -2.60% | 789,408 |
| Oct 16, 2017 | $33.11 | $33.18 | $32.55 | $32.72 | -0.58% | 687,982 |
| Oct 9, 2017 | $32.49 | $33.18 | $32.34 | $32.91 | +0.98% | 756,448 |
| Oct 2, 2017 | $32.76 | $33.17 | $32.37 | $32.59 | -1.45% | 1,247,985 |
| Sep 25, 2017 | $33.02 | $33.18 | $32.69 | $33.07 | +0.27% | 1,068,186 |
| Sep 18, 2017 | $32.32 | $33.50 | $32.09 | $32.98 | 0.00% | 1,827,005 |
| Sep 11, 2017 | $32.30 | $33.05 | $32.28 | $32.98 | +2.23% | 2,122,766 |
| Sep 5, 2017 | $31.92 | $32.80 | $31.78 | $32.26 | +1.64% | 649,885 |
| Aug 28, 2017 | $31.41 | $31.74 | $31.28 | $31.74 | +1.47% | 714,831 |
| Aug 21, 2017 | $31.05 | $31.36 | $30.81 | $31.28 | -0.10% | 725,012 |
| Aug 14, 2017 | $31.47 | $31.59 | $30.13 | $31.31 | -0.67% | 859,900 |
| Aug 7, 2017 | $32.03 | $32.20 | $31.36 | $31.52 | -1.96% | 906,331 |
| Jul 31, 2017 | $31.69 | $32.25 | $31.50 | $32.15 | +3.11% | 1,226,169 |
| Jul 24, 2017 | $30.60 | $31.30 | $30.31 | $31.18 | +2.40% | 977,823 |
| Jul 17, 2017 | $30.38 | $30.71 | $30.16 | $30.45 | +0.23% | 1,278,264 |
| Jul 10, 2017 | $29.53 | $30.52 | $29.47 | $30.38 | +2.50% | 978,291 |
| Jul 3, 2017 | $30.29 | $30.44 | $29.44 | $29.64 | -1.40% | 749,734 |
| Jun 26, 2017 | $30.61 | $30.91 | $29.91 | $30.06 | -1.44% | 946,108 |
| Jun 19, 2017 | $31.23 | $31.30 | $30.14 | $30.50 | -2.15% | 1,190,460 |
| Jun 12, 2017 | $31.53 | $31.66 | $30.56 | $31.17 | -0.57% | 2,574,612 |
| Jun 5, 2017 | $31.64 | $32.02 | $31.00 | $31.35 | -1.45% | 1,069,550 |
| May 30, 2017 | $32.02 | $32.13 | $31.40 | $31.81 | -0.97% | 853,675 |
| May 22, 2017 | $33.86 | $33.99 | $31.96 | $32.12 | -4.77% | 1,639,394 |
| May 15, 2017 | $32.98 | $34.62 | $32.66 | $33.73 | +3.56% | 2,154,823 |
| May 8, 2017 | $32.21 | $32.62 | $31.85 | $32.57 | +0.90% | 1,174,299 |
| May 1, 2017 | $31.14 | $32.30 | $30.92 | $32.28 | +4.20% | 1,444,490 |
| Apr 24, 2017 | $31.52 | $31.88 | $30.98 | $30.98 | +1.18% | 2,705,172 |
| Apr 17, 2017 | $31.96 | $31.97 | $30.41 | $30.62 | -3.62% | 2,205,999 |
| Apr 10, 2017 | $32.15 | $32.60 | $31.71 | $31.77 | -1.64% | 1,172,480 |
| Apr 3, 2017 | $32.70 | $33.32 | $32.01 | $32.30 | -1.31% | 1,004,124 |
| Mar 27, 2017 | $32.35 | $32.85 | $32.27 | $32.73 | +1.08% | 1,020,786 |
| Mar 20, 2017 | $31.90 | $32.67 | $31.75 | $32.38 | +1.00% | 1,075,168 |
| Mar 13, 2017 | $31.23 | $32.26 | $30.50 | $32.06 | +2.36% | 1,414,091 |
| Mar 6, 2017 | $32.09 | $32.09 | $30.68 | $31.32 | -2.58% | 1,829,389 |
| Feb 27, 2017 | $30.30 | $32.38 | $30.27 | $32.15 | +6.49% | 2,172,972 |
| Feb 21, 2017 | $31.00 | $31.13 | $30.03 | $30.19 | +0.40% | 768,969 |
| Feb 13, 2017 | $30.97 | $31.08 | $30.00 | $30.07 | -1.96% | 1,325,203 |
| Feb 6, 2017 | $30.66 | $30.79 | $29.63 | $30.67 | -1.89% | 1,362,372 |
| Jan 30, 2017 | $31.05 | $31.41 | $30.31 | $31.26 | -0.89% | 4,717,697 |
| Jan 23, 2017 | $32.85 | $33.19 | $31.44 | $31.54 | -5.17% | 3,010,784 |
| Jan 17, 2017 | $33.07 | $33.40 | $32.76 | $33.26 | +0.33% | 1,055,941 |
| Jan 9, 2017 | $32.54 | $33.26 | $32.35 | $33.15 | +0.12% | 1,732,885 |
| Jan 3, 2017 | $32.81 | $33.38 | $32.47 | $33.11 | +2.70% | 1,062,250 |
| Dec 27, 2016 | $32.15 | $32.63 | $31.61 | $32.24 | +1.19% | 1,077,727 |
| Dec 19, 2016 | $31.18 | $32.01 | $30.99 | $31.86 | +1.50% | 1,783,473 |
| Dec 12, 2016 | $31.27 | $32.11 | $30.86 | $31.39 | +4.53% | 1,794,867 |
| Dec 5, 2016 | $29.01 | $30.33 | $28.89 | $30.03 | +4.45% | 2,332,991 |
| Nov 28, 2016 | $26.73 | $29.00 | $26.37 | $28.75 | +6.64% | 2,286,995 |
| Nov 21, 2016 | $26.59 | $27.16 | $26.39 | $26.96 | +2.67% | 2,054,776 |
| Nov 14, 2016 | $26.46 | $26.94 | $26.15 | $26.26 | – | 8,617,826 |
Seasonality
E 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 | 2.2% | 0.6% | 3.2% | -0.8% | -0.3% | -0.4% | 2.7% | 0.7% | 0.3% | 3.4% | 4.1% | 1.0% |
| Months up | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 7.9% | 14.7% | 22.0% | 0.0% | -6.9% | -10.2% | 18.6% | -1.4% | 0.3% | 12.0% | ||
| 2025 | 2.9% | 2.9% | 8.6% | -8.1% | 6.1% | 9.7% | 5.0% | 5.1% | -2.3% | 5.6% | 1.4% | 1.4% |
| 2024 | -6.1% | -3.8% | 4.9% | 1.0% | -0.0% | -2.3% | 4.1% | 1.6% | -5.3% | 0.4% | -5.7% | -2.9% |
| 2023 | 7.8% | -8.2% | 0.5% | 8.1% | -10.8% | 8.4% | 6.5% | 1.0% | 4.8% | 2.0% | 3.3% | 2.6% |
| 2022 | 8.4% | 3.4% | -5.6% | -4.9% | 12.6% | -21.4% | 0.9% | -1.7% | -8.7% | 24.6% | 14.2% | -3.2% |
| 2021 | -2.2% | 13.5% | 8.0% | -3.5% | 5.5% | -0.7% | -3.6% | 4.6% | 13.3% | 7.6% | -8.3% | 4.8% |
| 2020 | -9.6% | -10.7% | -20.7% | -5.2% | 2.1% | 5.9% | -8.6% | 5.6% | -15.1% | -10.0% | 40.3% | 5.0% |
| 2019 | 7.6% | 2.0% | 2.0% | -3.7% | -9.1% | 10.2% | -5.2% | -3.5% | 4.1% | -0.7% | -0.8% | 3.0% |
| 2018 | 9.1% | -8.4% | 6.5% | 10.9% | -5.3% | 1.8% | 4.1% | -3.9% | 4.0% | -6.2% | -8.7% | -2.3% |
| 2017 | -4.1% | 0.1% | 5.8% | -2.7% | 2.8% | -5.6% | 5.1% | -0.3% | 8.1% | -1.3% | 1.0% | 0.7% |