Entergy Arkansas, LLC (EAI) stock
EAINYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026
$18.25+0.01 (+0.05%)
Close on Oct 30, 2026Market cap $8.51BP/E –Yield –
Price history
Entergy Arkansas share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.25
+0.05% on the day
52-week range
$18.10 – $21.78
-16.2% from the high
Change over 52 weeks
-15.3%
From $21.55 on Oct 30, 2025
Average volume
27,562
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.44 | $18.44 | $18.10 | $18.25 | -0.44% | 150,664 |
| Oct 19, 2026 | $18.34 | $18.88 | $18.25 | $18.33 | +0.11% | 101,814 |
| Oct 12, 2026 | $18.57 | $18.92 | $18.21 | $18.31 | -1.45% | 113,338 |
| Oct 5, 2026 | $18.84 | $19.11 | $18.38 | $18.58 | -1.06% | 143,448 |
| Sep 28, 2026 | $18.66 | $19.29 | $18.54 | $18.78 | +0.24% | 185,749 |
| Sep 21, 2026 | $19.56 | $19.65 | $18.68 | $18.74 | -3.73% | 110,092 |
| Sep 14, 2026 | $19.31 | $19.68 | $19.31 | $19.46 | -0.15% | 101,487 |
| Sep 8, 2026 | $19.51 | $19.85 | $19.35 | $19.49 | -0.81% | 136,129 |
| Aug 31, 2026 | $19.69 | $19.75 | $19.35 | $19.65 | -1.26% | 132,081 |
| Aug 24, 2026 | $19.76 | $20.09 | $19.75 | $19.90 | +0.81% | 79,222 |
| Aug 17, 2026 | $19.87 | $19.88 | $19.70 | $19.74 | -0.35% | 69,157 |
| Aug 10, 2026 | $20.04 | $20.04 | $19.77 | $19.81 | -0.65% | 61,899 |
| Aug 3, 2026 | $20.08 | $20.09 | $19.91 | $19.94 | -0.35% | 85,454 |
| Jul 27, 2026 | $19.91 | $20.05 | $19.88 | $20.01 | +0.45% | 149,196 |
| Jul 20, 2026 | $19.98 | $20.10 | $19.86 | $19.92 | -0.40% | 138,619 |
| Jul 13, 2026 | $19.95 | $20.10 | $19.95 | $20.00 | 0.00% | 76,912 |
| Jul 6, 2026 | $19.99 | $20.12 | $19.98 | $20.00 | +0.05% | 155,172 |
| Jun 29, 2026 | $20.13 | $20.18 | $19.91 | $19.99 | -0.40% | 357,654 |
| Jun 22, 2026 | $19.97 | $20.18 | $19.97 | $20.07 | -0.10% | 298,067 |
| Jun 15, 2026 | $20.10 | $20.12 | $20.00 | $20.09 | +0.63% | 45,467 |
| Jun 8, 2026 | $20.22 | $20.22 | $19.90 | $19.97 | -0.88% | 137,975 |
| Jun 1, 2026 | $20.13 | $20.28 | $20.10 | $20.14 | +0.01% | 105,621 |
| May 26, 2026 | $20.35 | $20.50 | $19.90 | $20.14 | -0.98% | 79,711 |
| May 18, 2026 | $20.45 | $20.65 | $20.24 | $20.34 | +0.05% | 136,740 |
| May 11, 2026 | $20.79 | $20.85 | $20.32 | $20.33 | -2.02% | 114,369 |
| May 4, 2026 | $20.58 | $20.75 | $20.53 | $20.75 | +0.58% | 82,376 |
| Apr 27, 2026 | $20.80 | $20.84 | $20.55 | $20.63 | -0.72% | 64,457 |
| Apr 20, 2026 | $20.87 | $20.87 | $20.62 | $20.78 | +0.05% | 67,447 |
| Apr 13, 2026 | $20.53 | $20.81 | $20.45 | $20.77 | +1.12% | 92,462 |
| Apr 6, 2026 | $20.26 | $20.59 | $20.23 | $20.54 | +1.53% | 74,491 |
| Mar 30, 2026 | $20.05 | $20.25 | $19.68 | $20.23 | +1.15% | 333,381 |
| Mar 23, 2026 | $20.23 | $20.40 | $20.00 | $20.00 | -0.55% | 87,986 |
| Mar 16, 2026 | $20.51 | $20.62 | $20.07 | $20.11 | -1.85% | 85,645 |
| Mar 9, 2026 | $21.03 | $21.03 | $20.39 | $20.49 | -2.48% | 113,055 |
| Mar 2, 2026 | $21.17 | $21.21 | $21.01 | $21.01 | -0.57% | 36,629 |
| Feb 23, 2026 | $21.48 | $21.71 | $21.06 | $21.13 | -1.63% | 295,385 |
| Feb 17, 2026 | $21.29 | $21.50 | $21.21 | $21.48 | +1.18% | 59,525 |
| Feb 9, 2026 | $21.18 | $21.30 | $21.11 | $21.23 | +0.09% | 90,157 |
| Feb 2, 2026 | $21.22 | $21.25 | $21.12 | $21.21 | +0.19% | 128,786 |
| Jan 26, 2026 | $21.20 | $21.34 | $21.09 | $21.17 | -0.09% | 98,922 |
| Jan 20, 2026 | $21.19 | $21.24 | $21.05 | $21.19 | -0.42% | 79,034 |
| Jan 12, 2026 | $21.09 | $21.39 | $21.05 | $21.28 | +0.85% | 114,640 |
| Jan 5, 2026 | $21.06 | $21.15 | $20.92 | $21.10 | +0.48% | 106,078 |
| Dec 29, 2025 | $20.99 | $21.00 | $20.61 | $21.00 | +0.33% | 118,103 |
| Dec 22, 2025 | $21.16 | $21.25 | $20.93 | $20.93 | -1.46% | 71,420 |
| Dec 15, 2025 | $21.17 | $21.29 | $21.10 | $21.24 | +0.47% | 156,731 |
| Dec 8, 2025 | $20.86 | $21.20 | $20.84 | $21.14 | +1.08% | 128,508 |
| Dec 1, 2025 | $20.87 | $20.96 | $20.79 | $20.92 | -0.02% | 150,260 |
| Nov 24, 2025 | $21.17 | $21.40 | $20.88 | $20.92 | -1.11% | 78,677 |
| Nov 17, 2025 | $21.25 | $21.25 | $20.97 | $21.16 | -0.35% | 186,051 |
| Nov 10, 2025 | $21.42 | $21.54 | $21.09 | $21.23 | -0.23% | 57,491 |
| Nov 3, 2025 | $21.44 | $21.44 | $21.12 | $21.28 | -0.37% | 142,636 |
| Oct 27, 2025 | $21.83 | $21.90 | $21.34 | $21.36 | -1.95% | 132,770 |
| Oct 20, 2025 | $21.49 | $21.79 | $21.34 | $21.79 | +2.07% | 113,203 |
| Oct 13, 2025 | $21.47 | $21.49 | $21.21 | $21.34 | +0.20% | 54,900 |
| Oct 6, 2025 | $21.53 | $21.58 | $21.25 | $21.30 | -0.98% | 52,171 |
| Sep 29, 2025 | $21.50 | $21.60 | $21.07 | $21.51 | +0.14% | 127,587 |
| Sep 22, 2025 | $21.82 | $22.00 | $21.46 | $21.48 | -1.87% | 56,191 |
| Sep 15, 2025 | $22.03 | $22.22 | $21.80 | $21.89 | -0.55% | 75,631 |
| Sep 8, 2025 | $21.57 | $22.01 | $21.51 | $22.01 | +2.09% | 79,647 |
| Sep 2, 2025 | $20.81 | $21.59 | $20.81 | $21.56 | +3.36% | 75,745 |
| Aug 25, 2025 | $21.77 | $21.85 | $20.69 | $20.86 | -4.44% | 140,947 |
| Aug 18, 2025 | $21.51 | $21.85 | $21.37 | $21.83 | +1.35% | 69,785 |
| Aug 11, 2025 | $21.32 | $21.68 | $21.24 | $21.54 | +1.32% | 61,060 |
| Aug 4, 2025 | $21.43 | $21.58 | $21.16 | $21.26 | -0.09% | 66,978 |
| Jul 28, 2025 | $20.67 | $21.46 | $20.48 | $21.28 | +3.20% | 158,858 |
| Jul 21, 2025 | $20.60 | $20.72 | $20.40 | $20.62 | +0.71% | 76,936 |
| Jul 14, 2025 | $20.65 | $20.74 | $20.22 | $20.48 | -0.90% | 86,467 |
| Jul 7, 2025 | $20.64 | $20.88 | $20.45 | $20.66 | +0.44% | 59,299 |
| Jun 30, 2025 | $20.51 | $20.63 | $20.05 | $20.57 | +0.29% | 201,056 |
| Jun 23, 2025 | $20.31 | $20.65 | $20.30 | $20.51 | +1.03% | 89,089 |
| Jun 16, 2025 | $20.40 | $20.43 | $20.28 | $20.30 | -0.05% | 58,706 |
| Jun 9, 2025 | $20.54 | $20.66 | $20.25 | $20.31 | -1.08% | 77,655 |
| Jun 2, 2025 | $20.44 | $20.69 | $20.38 | $20.53 | +0.65% | 83,565 |
| May 26, 2025 | $20.53 | $20.86 | $20.40 | $20.40 | -0.34% | 168,447 |
| May 19, 2025 | $20.73 | $20.91 | $20.40 | $20.47 | -1.59% | 68,711 |
| May 12, 2025 | $21.00 | $21.10 | $20.64 | $20.80 | -0.57% | 82,840 |
| May 5, 2025 | $20.85 | $21.09 | $20.71 | $20.92 | +0.34% | 74,326 |
| Apr 28, 2025 | $20.69 | $20.91 | $20.59 | $20.85 | +1.21% | 113,960 |
| Apr 21, 2025 | $20.35 | $20.82 | $20.28 | $20.60 | +0.64% | 81,078 |
| Apr 14, 2025 | $20.51 | $20.64 | $20.37 | $20.47 | +0.49% | 68,826 |
| Apr 7, 2025 | $20.43 | $20.89 | $20.30 | $20.37 | -1.21% | 231,167 |
| Mar 31, 2025 | $20.81 | $20.88 | $20.29 | $20.62 | -0.91% | 300,027 |
| Mar 24, 2025 | $21.25 | $21.38 | $20.81 | $20.81 | -2.16% | 69,476 |
| Mar 17, 2025 | $21.40 | $21.49 | $21.20 | $21.27 | -0.33% | 50,527 |
| Mar 10, 2025 | $21.00 | $21.45 | $20.78 | $21.34 | +1.14% | 93,445 |
| Mar 3, 2025 | $21.39 | $21.50 | $21.01 | $21.10 | -1.12% | 81,224 |
| Feb 24, 2025 | $21.45 | $21.82 | $21.34 | $21.34 | -0.42% | 70,735 |
| Feb 18, 2025 | $21.45 | $21.48 | $21.29 | $21.43 | -0.09% | 65,790 |
| Feb 10, 2025 | $21.30 | $21.58 | $20.91 | $21.45 | +1.08% | 151,446 |
| Feb 3, 2025 | $21.34 | $21.50 | $21.15 | $21.22 | -0.33% | 83,018 |
| Jan 27, 2025 | $21.83 | $22.08 | $21.29 | $21.29 | -2.34% | 102,381 |
| Jan 21, 2025 | $21.67 | $21.92 | $21.50 | $21.80 | +1.40% | 85,634 |
| Jan 13, 2025 | $20.81 | $21.74 | $20.70 | $21.50 | +3.51% | 90,281 |
| Jan 6, 2025 | $22.14 | $22.14 | $20.68 | $20.77 | -6.19% | 158,802 |
| Dec 30, 2024 | $21.00 | $22.23 | $20.89 | $22.14 | +5.78% | 595,100 |
| Dec 23, 2024 | $21.39 | $21.39 | $20.88 | $20.93 | -2.15% | 101,949 |
| Dec 16, 2024 | $21.63 | $21.77 | $21.04 | $21.39 | -1.11% | 115,370 |
| Dec 9, 2024 | $21.92 | $22.10 | $21.61 | $21.63 | -1.28% | 126,317 |
| Dec 2, 2024 | $22.14 | $22.22 | $21.91 | $21.91 | -0.59% | 196,865 |
| Nov 25, 2024 | $22.43 | $22.57 | $22.02 | $22.04 | -0.81% | 204,792 |
| Nov 18, 2024 | $22.00 | $22.23 | $21.80 | $22.22 | +1.00% | 114,582 |
| Nov 11, 2024 | $22.67 | $22.77 | $21.86 | $22.00 | -3.08% | 105,595 |
| Nov 4, 2024 | $22.41 | $22.79 | $22.35 | $22.70 | +1.70% | 106,379 |
| Oct 28, 2024 | $22.94 | $22.97 | $22.27 | $22.32 | -2.32% | 114,130 |
| Oct 21, 2024 | $23.49 | $23.49 | $22.79 | $22.85 | -2.93% | 98,203 |
| Oct 14, 2024 | $23.11 | $23.58 | $23.11 | $23.54 | +1.73% | 169,183 |
| Oct 7, 2024 | $23.18 | $23.22 | $22.93 | $23.14 | -0.43% | 69,846 |
| Sep 30, 2024 | $22.97 | $23.36 | $22.66 | $23.24 | +0.82% | 529,017 |
| Sep 23, 2024 | $23.28 | $23.37 | $22.97 | $23.05 | -0.73% | 266,450 |
| Sep 16, 2024 | $23.00 | $23.28 | $22.95 | $23.22 | +1.31% | 169,375 |
| Sep 9, 2024 | $22.59 | $23.04 | $22.59 | $22.92 | +1.73% | 185,706 |
| Sep 3, 2024 | $22.59 | $22.74 | $22.32 | $22.53 | 0.00% | 194,188 |
| Aug 26, 2024 | $22.99 | $23.21 | $22.41 | $22.53 | -1.66% | 165,542 |
| Aug 19, 2024 | $22.66 | $22.98 | $22.61 | $22.91 | +1.33% | 98,792 |
| Aug 12, 2024 | $22.21 | $22.61 | $22.11 | $22.61 | +1.94% | 77,274 |
| Aug 5, 2024 | $21.88 | $22.33 | $21.81 | $22.18 | +0.32% | 70,661 |
| Jul 29, 2024 | $22.16 | $22.16 | $21.65 | $22.11 | -0.05% | 96,484 |
| Jul 22, 2024 | $22.16 | $22.24 | $21.65 | $22.12 | -0.14% | 51,425 |
| Jul 15, 2024 | $22.16 | $22.25 | $22.05 | $22.15 | -0.09% | 42,502 |
| Jul 8, 2024 | $21.96 | $22.26 | $21.75 | $22.17 | +0.96% | 56,978 |
| Jul 1, 2024 | $21.63 | $21.99 | $21.50 | $21.96 | +1.39% | 62,229 |
| Jun 24, 2024 | $21.48 | $21.70 | $21.40 | $21.66 | +0.60% | 82,285 |
| Jun 17, 2024 | $21.48 | $21.59 | $21.35 | $21.53 | -0.14% | 72,221 |
| Jun 10, 2024 | $21.45 | $21.69 | $21.22 | $21.56 | -0.05% | 44,144 |
| Jun 3, 2024 | $21.34 | $21.64 | $21.34 | $21.57 | +1.08% | 75,941 |
| May 28, 2024 | $21.36 | $21.45 | $21.12 | $21.34 | -0.23% | 102,116 |
| May 20, 2024 | $21.76 | $21.76 | $21.12 | $21.39 | -1.61% | 140,762 |
| May 13, 2024 | $21.45 | $21.84 | $21.45 | $21.74 | +1.35% | 85,642 |
| May 6, 2024 | $21.84 | $22.00 | $21.37 | $21.45 | -1.15% | 101,290 |
| Apr 29, 2024 | $21.25 | $21.75 | $21.17 | $21.70 | +2.60% | 106,225 |
| Apr 22, 2024 | $21.47 | $21.75 | $21.11 | $21.15 | -1.31% | 179,108 |
| Apr 15, 2024 | $21.56 | $21.80 | $20.91 | $21.43 | -0.60% | 131,999 |
| Apr 8, 2024 | $22.48 | $22.56 | $21.56 | $21.56 | -3.79% | 93,717 |
| Apr 1, 2024 | $22.75 | $22.88 | $22.37 | $22.41 | -0.97% | 518,566 |
| Mar 25, 2024 | $23.37 | $23.37 | $22.62 | $22.63 | -3.33% | 128,015 |
| Mar 18, 2024 | $23.36 | $23.62 | $23.13 | $23.41 | +0.52% | 104,614 |
| Mar 11, 2024 | $23.27 | $23.52 | $23.21 | $23.29 | -0.13% | 66,914 |
| Mar 4, 2024 | $22.97 | $23.32 | $22.80 | $23.32 | +1.52% | 92,523 |
| Feb 26, 2024 | $23.15 | $23.28 | $22.81 | $22.97 | -0.78% | 98,527 |
| Feb 20, 2024 | $23.03 | $23.16 | $22.93 | $23.15 | +0.52% | 83,615 |
| Feb 12, 2024 | $23.16 | $23.29 | $22.80 | $23.03 | -0.56% | 79,579 |
| Feb 5, 2024 | $22.86 | $23.16 | $22.63 | $23.16 | +1.09% | 64,987 |
| Jan 29, 2024 | $22.63 | $23.10 | $22.59 | $22.91 | +1.51% | 100,623 |
| Jan 22, 2024 | $22.07 | $22.74 | $22.07 | $22.57 | +2.64% | 91,796 |
| Jan 16, 2024 | $21.80 | $22.00 | $21.66 | $21.99 | +0.78% | 64,268 |
| Jan 8, 2024 | $21.48 | $21.83 | $21.48 | $21.82 | +1.44% | 73,067 |
| Jan 2, 2024 | $21.28 | $21.60 | $21.00 | $21.51 | +0.89% | 170,072 |
| Dec 26, 2023 | $21.67 | $21.83 | $21.16 | $21.32 | -1.52% | 150,854 |
| Dec 18, 2023 | $21.88 | $21.93 | $21.54 | $21.65 | -0.87% | 125,000 |
| Dec 11, 2023 | $21.50 | $22.15 | $21.24 | $21.84 | +1.53% | 281,249 |
| Dec 4, 2023 | $21.37 | $21.64 | $21.26 | $21.51 | +0.05% | 352,420 |
| Nov 27, 2023 | $21.35 | $21.56 | $21.14 | $21.50 | +1.22% | 247,721 |
| Nov 20, 2023 | $21.56 | $21.57 | $21.06 | $21.24 | -1.51% | 70,056 |
| Nov 13, 2023 | $20.87 | $21.67 | $20.81 | $21.57 | +2.94% | 92,161 |
| Nov 6, 2023 | $21.53 | $21.58 | $20.84 | $20.95 | -3.01% | 83,176 |
| Oct 30, 2023 | $19.82 | $21.74 | $19.60 | $21.60 | +9.37% | 170,260 |
| Oct 23, 2023 | $19.68 | $20.18 | $19.63 | $19.75 | -0.60% | 78,352 |
| Oct 16, 2023 | $20.27 | $20.34 | $19.64 | $19.87 | -1.63% | 90,928 |
| Oct 9, 2023 | $20.42 | $20.64 | $20.14 | $20.20 | -0.98% | 109,729 |
| Oct 2, 2023 | $21.74 | $21.77 | $20.15 | $20.40 | -6.85% | 156,843 |
| Sep 25, 2023 | $21.42 | $22.14 | $21.32 | $21.90 | +1.44% | 173,786 |
| Sep 18, 2023 | $21.78 | $22.00 | $21.41 | $21.59 | -1.19% | 66,333 |
| Sep 11, 2023 | $21.75 | $21.96 | $21.61 | $21.85 | +0.41% | 93,238 |
| Sep 5, 2023 | $21.90 | $21.90 | $21.55 | $21.76 | -0.78% | 59,000 |
| Aug 28, 2023 | $21.49 | $21.98 | $21.26 | $21.93 | +2.21% | 188,959 |
| Aug 21, 2023 | $21.74 | $21.78 | $21.31 | $21.46 | -1.35% | 60,985 |
| Aug 14, 2023 | $22.10 | $22.24 | $21.66 | $21.75 | -1.76% | 62,734 |
| Aug 7, 2023 | $22.15 | $22.30 | $22.00 | $22.14 | +0.05% | 74,410 |
| Jul 31, 2023 | $22.51 | $22.77 | $21.98 | $22.13 | -1.21% | 91,330 |
| Jul 24, 2023 | $22.57 | $22.83 | $22.39 | $22.40 | -0.62% | 67,385 |
| Jul 17, 2023 | $22.49 | $22.57 | $22.25 | $22.54 | +0.27% | 63,654 |
| Jul 10, 2023 | $22.40 | $22.59 | $22.28 | $22.48 | +0.18% | 83,980 |
| Jul 3, 2023 | $22.27 | $23.03 | $22.09 | $22.44 | +0.18% | 73,826 |
| Jun 26, 2023 | $21.93 | $22.41 | $21.85 | $22.40 | +2.42% | 204,014 |
| Jun 20, 2023 | $21.85 | $22.12 | $21.70 | $21.87 | +0.28% | 50,138 |
| Jun 12, 2023 | $22.56 | $22.56 | $21.81 | $21.81 | -2.89% | 72,316 |
| Jun 5, 2023 | $22.95 | $22.98 | $22.41 | $22.46 | -2.39% | 72,068 |
| May 30, 2023 | $22.40 | $23.10 | $22.40 | $23.01 | +1.59% | 211,658 |
| May 22, 2023 | $23.16 | $23.19 | $22.56 | $22.65 | -2.03% | 74,500 |
| May 15, 2023 | $23.21 | $23.47 | $22.86 | $23.12 | -0.39% | 78,772 |
| May 8, 2023 | $23.07 | $23.28 | $22.86 | $23.21 | +0.09% | 51,058 |
| May 1, 2023 | $23.29 | $23.42 | $22.65 | $23.19 | -0.73% | 124,683 |
| Apr 24, 2023 | $23.25 | $23.40 | $22.78 | $23.36 | +1.21% | 184,653 |
| Apr 17, 2023 | $23.35 | $23.59 | $23.08 | $23.08 | -0.94% | 88,110 |
| Apr 10, 2023 | $22.94 | $23.38 | $22.92 | $23.30 | +1.70% | 116,783 |
| Apr 3, 2023 | $22.56 | $23.00 | $22.43 | $22.91 | +1.96% | 135,497 |
| Mar 27, 2023 | $21.96 | $22.85 | $21.96 | $22.47 | +2.23% | 130,274 |
| Mar 20, 2023 | $21.67 | $22.30 | $21.49 | $21.98 | +2.00% | 90,186 |
| Mar 13, 2023 | $21.14 | $22.35 | $21.01 | $21.55 | +1.13% | 75,699 |
| Mar 6, 2023 | $22.10 | $22.16 | $21.00 | $21.31 | -3.44% | 96,524 |
| Feb 27, 2023 | $22.32 | $22.55 | $22.00 | $22.07 | -2.00% | 166,584 |
| Feb 21, 2023 | $22.49 | $22.69 | $21.99 | $22.52 | -0.62% | 67,048 |
| Feb 13, 2023 | $22.65 | $23.01 | $22.57 | $22.66 | -0.18% | 71,700 |
| Feb 6, 2023 | $23.07 | $23.07 | $22.63 | $22.70 | -1.60% | 110,124 |
| Jan 30, 2023 | $23.30 | $23.68 | $23.04 | $23.07 | -0.99% | 107,248 |
| Jan 23, 2023 | $22.60 | $23.35 | $22.60 | $23.30 | +3.33% | 125,654 |
| Jan 17, 2023 | $22.09 | $22.69 | $22.09 | $22.55 | +2.13% | 71,790 |
| Jan 9, 2023 | $21.71 | $22.19 | $21.55 | $22.08 | +1.75% | 113,518 |
| Jan 3, 2023 | $20.28 | $21.75 | $20.25 | $21.70 | +7.96% | 102,357 |
| Dec 27, 2022 | $20.81 | $20.89 | $20.10 | $20.10 | -3.78% | 191,330 |
| Dec 19, 2022 | $21.31 | $21.45 | $20.75 | $20.89 | -2.34% | 163,092 |
| Dec 12, 2022 | $21.38 | $21.62 | $21.07 | $21.39 | +0.09% | 161,730 |
| Dec 5, 2022 | $21.57 | $21.93 | $21.08 | $21.37 | -1.57% | 139,354 |
| Nov 28, 2022 | $21.54 | $21.79 | $20.64 | $21.71 | +0.70% | 153,165 |
| Nov 21, 2022 | $21.09 | $21.59 | $21.02 | $21.56 | +2.23% | 67,063 |
| Nov 14, 2022 | $21.17 | $21.19 | $20.75 | $21.09 | -0.28% | 225,981 |
| Nov 7, 2022 | $20.27 | $21.30 | $20.19 | $21.15 | +3.98% | 451,674 |
| Oct 31, 2022 | $21.04 | $21.15 | $20.25 | $20.34 | -3.87% | 199,216 |
| Oct 24, 2022 | $21.60 | $22.02 | $21.02 | $21.16 | -2.18% | 258,843 |
| Oct 17, 2022 | $22.51 | $22.76 | $21.38 | $21.63 | -2.61% | 81,260 |
| Oct 10, 2022 | $23.06 | $23.14 | $21.60 | $22.21 | -3.43% | 76,168 |
| Oct 3, 2022 | $23.41 | $23.93 | $23.00 | $23.00 | -1.75% | 79,313 |
| Sep 26, 2022 | $22.08 | $23.52 | $22.07 | $23.41 | +5.21% | 175,445 |
| Sep 19, 2022 | $22.83 | $23.03 | $22.15 | $22.25 | -2.39% | 105,871 |
| Sep 12, 2022 | $23.16 | $23.35 | $22.67 | $22.79 | -1.33% | 60,630 |
| Sep 6, 2022 | $23.08 | $23.22 | $22.74 | $23.10 | -0.26% | 55,793 |
| Aug 29, 2022 | $23.81 | $24.08 | $22.85 | $23.16 | -2.61% | 142,257 |
| Aug 22, 2022 | $24.60 | $24.62 | $23.43 | $23.78 | -3.92% | 105,850 |
| Aug 15, 2022 | $25.15 | $25.32 | $24.70 | $24.75 | -1.90% | 42,490 |
| Aug 8, 2022 | $25.26 | $25.35 | $25.00 | $25.23 | +0.04% | 61,719 |
| Aug 1, 2022 | $25.08 | $25.41 | $24.75 | $25.22 | +0.28% | 131,011 |
| Jul 25, 2022 | $24.40 | $25.27 | $24.31 | $25.15 | +3.07% | 149,680 |
| Jul 18, 2022 | $24.23 | $24.42 | $24.05 | $24.40 | +0.81% | 75,815 |
| Jul 11, 2022 | $23.80 | $24.28 | $23.73 | $24.21 | +1.70% | 63,551 |
| Jul 5, 2022 | $24.22 | $24.28 | $23.74 | $23.80 | -2.10% | 59,941 |
| Jun 27, 2022 | $24.20 | $24.31 | $24.03 | $24.31 | +0.41% | 37,860 |
| Jun 21, 2022 | $23.76 | $24.22 | $23.54 | $24.21 | +1.94% | 45,957 |
| Jun 13, 2022 | $23.50 | $23.75 | $23.00 | $23.75 | +0.21% | 78,604 |
| Jun 6, 2022 | $24.07 | $24.23 | $23.63 | $23.70 | -1.41% | 103,904 |
| May 31, 2022 | $24.42 | $24.42 | $23.88 | $24.04 | -1.60% | 141,501 |
| May 23, 2022 | $22.77 | $24.46 | $22.66 | $24.43 | +7.72% | 97,109 |
| May 16, 2022 | $23.35 | $23.70 | $22.61 | $22.68 | -2.63% | 130,737 |
| May 9, 2022 | $23.74 | $23.74 | $22.99 | $23.29 | -2.34% | 74,172 |
| May 2, 2022 | $24.60 | $24.61 | $23.85 | $23.85 | -3.32% | 136,760 |
| Apr 25, 2022 | $24.13 | $24.74 | $24.11 | $24.67 | +2.37% | 286,979 |
| Apr 18, 2022 | $24.51 | $24.60 | $24.03 | $24.10 | -1.91% | 283,720 |
| Apr 11, 2022 | $24.65 | $24.85 | $24.49 | $24.57 | -0.85% | 259,837 |
| Apr 4, 2022 | $24.97 | $25.02 | $24.60 | $24.78 | -0.76% | 148,911 |
| Mar 28, 2022 | $24.77 | $25.15 | $24.73 | $24.97 | +0.81% | 68,327 |
| Mar 21, 2022 | $25.07 | $25.14 | $24.70 | $24.77 | -1.56% | 202,264 |
| Mar 14, 2022 | $24.86 | $25.17 | $24.71 | $25.16 | +1.22% | 111,685 |
| Mar 7, 2022 | $25.00 | $25.14 | $24.86 | $24.86 | -0.80% | 117,342 |
| Feb 28, 2022 | $24.95 | $25.14 | $24.76 | $25.06 | +0.28% | 189,304 |
| Feb 22, 2022 | $25.14 | $25.19 | $24.90 | $24.99 | -0.48% | 223,590 |
| Feb 14, 2022 | $25.00 | $25.18 | $24.95 | $25.11 | +0.76% | 86,664 |
| Feb 7, 2022 | $25.25 | $25.29 | $24.85 | $24.92 | -1.07% | 165,378 |
| Jan 31, 2022 | $25.20 | $25.41 | $25.17 | $25.19 | 0.00% | 139,570 |
| Jan 24, 2022 | $25.33 | $25.38 | $25.09 | $25.19 | -0.65% | 113,117 |
| Jan 18, 2022 | $25.29 | $25.42 | $25.29 | $25.36 | -0.06% | 58,265 |
| Jan 10, 2022 | $25.36 | $25.52 | $25.32 | $25.37 | +0.07% | 47,658 |
| Jan 3, 2022 | $25.53 | $25.58 | $25.28 | $25.35 | -0.89% | 60,879 |
| Dec 27, 2021 | $25.29 | $25.71 | $25.23 | $25.58 | +1.19% | 361,033 |
| Dec 20, 2021 | $25.20 | $25.30 | $25.16 | $25.28 | +0.16% | 34,130 |
| Dec 13, 2021 | $25.27 | $25.37 | $25.16 | $25.24 | -0.36% | 103,129 |
| Dec 6, 2021 | $25.19 | $25.37 | $25.19 | $25.33 | +0.20% | 87,289 |
| Nov 29, 2021 | $25.15 | $25.31 | $25.07 | $25.28 | -0.20% | 237,049 |
| Nov 22, 2021 | $25.40 | $25.42 | $25.31 | $25.33 | -0.23% | 58,529 |
| Nov 15, 2021 | $25.31 | $25.40 | $25.31 | $25.39 | +0.31% | 57,137 |
| Nov 8, 2021 | $25.35 | $25.40 | $25.31 | $25.31 | -0.24% | 57,772 |
| Nov 1, 2021 | $25.27 | $25.41 | $25.25 | $25.37 | +0.55% | 109,587 |
| Oct 25, 2021 | $25.30 | $25.37 | $25.23 | $25.23 | -0.32% | 79,482 |
| Oct 18, 2021 | $25.27 | $25.34 | $25.25 | $25.31 | +0.16% | 63,736 |
| Oct 11, 2021 | $25.19 | $25.38 | $25.18 | $25.27 | +0.24% | 55,776 |
| Oct 4, 2021 | $25.18 | $25.21 | $25.16 | $25.21 | +0.08% | 105,299 |
| Sep 27, 2021 | $25.29 | $25.29 | $25.14 | $25.19 | -0.12% | 577,896 |
| Sep 20, 2021 | $25.37 | $25.44 | $25.22 | $25.22 | -0.28% | 105,927 |
| Sep 13, 2021 | $25.23 | $25.30 | $25.19 | $25.29 | +0.20% | 77,867 |
| Sep 7, 2021 | $25.35 | $25.45 | $25.20 | $25.24 | -0.43% | 71,718 |
| Aug 30, 2021 | $25.29 | $25.54 | $25.24 | $25.35 | -0.59% | 134,266 |
| Aug 23, 2021 | $25.36 | $25.50 | $25.34 | $25.50 | +0.59% | 74,801 |
| Aug 16, 2021 | $25.35 | $25.40 | $25.32 | $25.35 | +0.28% | 35,985 |
| Aug 9, 2021 | $25.42 | $25.59 | $25.27 | $25.28 | -0.35% | 135,938 |
| Aug 2, 2021 | $25.58 | $25.73 | $25.30 | $25.37 | -0.51% | 108,222 |
| Jul 26, 2021 | $25.40 | $25.63 | $25.37 | $25.50 | +0.35% | 63,599 |
| Jul 19, 2021 | $25.44 | $25.49 | $25.32 | $25.41 | -0.08% | 35,491 |
| Jul 12, 2021 | $25.48 | $25.52 | $25.38 | $25.43 | +0.16% | 35,063 |
| Jul 6, 2021 | $25.40 | $25.48 | $25.30 | $25.39 | -0.08% | 55,101 |
| Jun 28, 2021 | $25.52 | $25.69 | $25.38 | $25.41 | -0.20% | 102,073 |
| Jun 21, 2021 | $25.62 | $25.70 | $25.34 | $25.46 | -0.51% | 60,526 |
| Jun 14, 2021 | $25.40 | $25.66 | $25.35 | $25.59 | +0.55% | 61,838 |
| Jun 7, 2021 | $25.35 | $25.48 | $25.31 | $25.45 | +0.47% | 79,748 |
| Jun 1, 2021 | $25.27 | $25.38 | $25.27 | $25.33 | +0.32% | 74,639 |
| May 24, 2021 | $25.75 | $25.75 | $25.25 | $25.25 | -1.94% | 247,727 |
| May 17, 2021 | $25.63 | $25.75 | $25.50 | $25.75 | +0.55% | 62,606 |
| May 10, 2021 | $25.54 | $25.63 | $25.38 | $25.61 | +0.27% | 101,456 |
| May 3, 2021 | $25.60 | $25.76 | $25.47 | $25.54 | +0.24% | 90,853 |
| Apr 26, 2021 | $25.55 | $25.69 | $25.48 | $25.48 | -0.16% | 87,951 |
| Apr 19, 2021 | $25.79 | $25.79 | $25.49 | $25.52 | -1.05% | 109,596 |
| Apr 12, 2021 | $25.78 | $25.80 | $25.51 | $25.79 | -0.08% | 54,896 |
| Apr 5, 2021 | $25.60 | $25.83 | $25.43 | $25.81 | +1.22% | 128,734 |
| Mar 29, 2021 | $25.39 | $25.58 | $25.35 | $25.50 | +0.43% | 97,077 |
| Mar 22, 2021 | $25.54 | $25.54 | $25.34 | $25.39 | -0.04% | 69,373 |
| Mar 15, 2021 | $25.42 | $25.54 | $25.25 | $25.40 | -0.39% | 82,094 |
| Mar 8, 2021 | $25.50 | $25.59 | $25.38 | $25.50 | +0.28% | 88,902 |
| Mar 1, 2021 | $25.40 | $25.62 | $25.30 | $25.43 | +0.47% | 94,318 |
| Feb 22, 2021 | $25.64 | $25.64 | $25.22 | $25.31 | -0.98% | 159,077 |
| Feb 16, 2021 | $25.51 | $25.64 | $25.48 | $25.56 | +0.04% | 395,326 |
| Feb 8, 2021 | $25.70 | $25.78 | $25.44 | $25.55 | -0.89% | 222,417 |
| Feb 1, 2021 | $25.76 | $26.07 | $25.72 | $25.78 | -0.27% | 65,630 |
| Jan 25, 2021 | $26.09 | $26.24 | $25.70 | $25.85 | -1.34% | 86,835 |
| Jan 19, 2021 | $25.85 | $26.24 | $25.68 | $26.20 | +1.75% | 94,109 |
| Jan 11, 2021 | $25.78 | $25.88 | $25.37 | $25.75 | -0.12% | 114,408 |
| Jan 4, 2021 | $26.49 | $26.49 | $25.54 | $25.78 | -2.09% | 106,457 |
| Dec 28, 2020 | $26.00 | $26.50 | $25.93 | $26.33 | +1.39% | 206,447 |
| Dec 21, 2020 | $26.18 | $26.43 | $25.93 | $25.97 | -1.81% | 108,351 |
| Dec 14, 2020 | $25.98 | $26.45 | $25.90 | $26.45 | +1.81% | 80,030 |
| Dec 7, 2020 | $25.90 | $26.08 | $25.85 | $25.98 | +0.31% | 70,847 |
| Nov 30, 2020 | $25.86 | $25.93 | $25.66 | $25.90 | +0.35% | 100,872 |
| Nov 23, 2020 | $26.03 | $26.14 | $25.79 | $25.81 | -0.73% | 56,184 |
| Nov 16, 2020 | $26.06 | $26.15 | $25.95 | $26.00 | -0.25% | 153,454 |
| Nov 9, 2020 | $25.97 | $26.12 | $25.85 | $26.06 | +0.79% | 96,601 |
| Nov 2, 2020 | $25.85 | $26.11 | $25.71 | $25.86 | -0.15% | 101,890 |
| Oct 26, 2020 | $26.02 | $26.10 | $25.56 | $25.90 | -0.54% | 128,932 |
| Oct 19, 2020 | $25.95 | $26.19 | $25.80 | $26.04 | +0.04% | 115,463 |
| Oct 12, 2020 | $25.92 | $26.06 | $25.75 | $26.03 | 0.00% | 80,980 |
| Oct 5, 2020 | $25.92 | $26.11 | $25.90 | $26.03 | +0.08% | 120,861 |
| Sep 28, 2020 | $25.89 | $26.14 | $25.63 | $26.01 | +0.46% | 156,980 |
| Sep 21, 2020 | $25.97 | $26.17 | $25.59 | $25.89 | -0.61% | 41,918 |
| Sep 14, 2020 | $26.13 | $26.37 | $25.87 | $26.05 | -0.23% | 47,230 |
| Sep 8, 2020 | $26.10 | $26.37 | $25.98 | $26.11 | -0.15% | 40,022 |
| Aug 31, 2020 | $26.54 | $26.62 | $26.08 | $26.15 | -1.47% | 76,336 |
| Aug 24, 2020 | $26.42 | $26.85 | $26.33 | $26.54 | +0.38% | 78,751 |
| Aug 17, 2020 | $26.12 | $26.47 | $26.07 | $26.44 | +1.23% | 67,808 |
| Aug 10, 2020 | $26.10 | $26.35 | $26.10 | $26.12 | -0.50% | 54,834 |
| Aug 3, 2020 | $26.24 | $26.30 | $26.13 | $26.25 | +0.15% | 40,531 |
| Jul 27, 2020 | $25.90 | $26.30 | $25.90 | $26.21 | +1.24% | 92,325 |
| Jul 20, 2020 | $25.88 | $26.05 | $25.78 | $25.89 | +0.04% | 56,884 |
| Jul 13, 2020 | $25.77 | $26.00 | $25.58 | $25.88 | +0.35% | 46,835 |
| Jul 6, 2020 | $25.48 | $25.79 | $25.42 | $25.79 | +1.52% | 57,139 |
| Jun 29, 2020 | $25.28 | $25.48 | $25.11 | $25.40 | +0.49% | 154,710 |
| Jun 22, 2020 | $25.80 | $25.89 | $25.28 | $25.28 | -2.21% | 74,997 |
| Jun 15, 2020 | $25.58 | $25.85 | $25.42 | $25.85 | +1.73% | 44,154 |
| Jun 8, 2020 | $25.93 | $26.20 | $25.32 | $25.41 | -2.02% | 89,229 |
| Jun 1, 2020 | $25.60 | $26.05 | $25.55 | $25.93 | +0.83% | 87,063 |
| May 26, 2020 | $26.13 | $26.24 | $25.70 | $25.72 | -1.30% | 78,260 |
| May 18, 2020 | $25.97 | $26.06 | $25.78 | $26.06 | +0.62% | 60,505 |
| May 11, 2020 | $25.64 | $26.04 | $25.31 | $25.90 | +1.01% | 153,278 |
| May 4, 2020 | $25.32 | $25.64 | $25.22 | $25.64 | +1.26% | 59,400 |
| Apr 27, 2020 | $25.50 | $25.80 | $25.10 | $25.32 | -1.63% | 99,766 |
| Apr 20, 2020 | $25.50 | $25.74 | $25.20 | $25.74 | +0.74% | 93,689 |
| Apr 13, 2020 | $25.03 | $25.58 | $24.51 | $25.55 | +2.08% | 176,958 |
| Apr 6, 2020 | $23.77 | $25.29 | $23.77 | $25.03 | +5.61% | 109,909 |
| Mar 30, 2020 | $24.95 | $24.95 | $23.53 | $23.70 | -3.03% | 151,000 |
| Mar 23, 2020 | $21.41 | $24.89 | $20.67 | $24.44 | +14.31% | 252,724 |
| Mar 16, 2020 | $23.38 | $23.45 | $20.00 | $21.38 | -10.21% | 605,788 |
| Mar 9, 2020 | $24.83 | $25.36 | $23.17 | $23.81 | -5.18% | 296,506 |
| Mar 2, 2020 | $25.14 | $25.85 | $25.08 | $25.11 | +0.44% | 152,654 |
| Feb 24, 2020 | $26.09 | $26.22 | $24.93 | $25.00 | -4.80% | 279,682 |
| Feb 18, 2020 | $26.24 | $26.33 | $26.09 | $26.26 | +0.04% | 63,367 |
| Feb 10, 2020 | $26.20 | $26.38 | $26.20 | $26.25 | +0.15% | 74,067 |
| Feb 3, 2020 | $26.14 | $26.34 | $26.10 | $26.21 | +0.27% | 82,424 |
| Jan 27, 2020 | $26.00 | $26.31 | $26.00 | $26.14 | +0.31% | 84,641 |
| Jan 21, 2020 | $26.44 | $26.45 | $26.04 | $26.06 | -1.44% | 52,330 |
| Jan 13, 2020 | $26.49 | $26.50 | $26.29 | $26.44 | -0.19% | 68,201 |
| Jan 6, 2020 | $26.25 | $26.49 | $26.15 | $26.49 | +0.65% | 75,040 |
| Dec 30, 2019 | $26.14 | $26.41 | $26.02 | $26.32 | +0.57% | 89,120 |
| Dec 23, 2019 | $26.17 | $26.38 | $26.11 | $26.17 | +0.19% | 36,803 |
| Dec 16, 2019 | $25.94 | $26.24 | $25.86 | $26.12 | +1.12% | 133,585 |
| Dec 9, 2019 | $25.46 | $25.83 | $25.38 | $25.83 | +1.93% | 89,768 |
| Dec 2, 2019 | $25.56 | $25.58 | $25.15 | $25.34 | -0.63% | 130,286 |
| Nov 25, 2019 | $26.39 | $26.39 | $25.45 | $25.50 | -2.78% | 126,133 |
| Nov 18, 2019 | $26.25 | $26.44 | $26.15 | $26.23 | -0.08% | 104,147 |
| Nov 11, 2019 | $26.08 | $26.34 | $25.96 | $26.25 | +0.77% | 64,506 |
| Nov 4, 2019 | $26.48 | $26.59 | $25.95 | $26.05 | -1.33% | 112,135 |
| Oct 28, 2019 | $26.61 | $26.63 | $26.18 | $26.40 | -0.68% | 252,179 |
| Oct 21, 2019 | $26.62 | $26.64 | $26.42 | $26.58 | -0.15% | 87,261 |
| Oct 14, 2019 | $26.30 | $26.77 | $26.27 | $26.62 | +1.14% | 120,741 |
| Oct 7, 2019 | $26.26 | $26.48 | $25.99 | $26.32 | -0.69% | 104,901 |
| Sep 30, 2019 | $26.70 | $26.74 | $26.33 | $26.50 | -0.74% | 264,712 |
| Sep 23, 2019 | $26.25 | $26.70 | $26.25 | $26.70 | +1.91% | 128,320 |
| Sep 16, 2019 | $25.49 | $26.20 | $25.41 | $26.20 | +2.46% | 111,981 |
| Sep 9, 2019 | $26.44 | $26.49 | $25.41 | $25.57 | -3.40% | 126,587 |
| Sep 3, 2019 | $26.36 | $26.60 | $26.30 | $26.47 | +0.08% | 94,766 |
| Aug 26, 2019 | $26.23 | $26.47 | $26.18 | $26.45 | +0.92% | 227,656 |
| Aug 19, 2019 | $26.21 | $26.35 | $26.07 | $26.21 | 0.00% | 81,325 |
| Aug 12, 2019 | $25.72 | $26.26 | $25.69 | $26.21 | +1.91% | 145,847 |
| Aug 5, 2019 | $26.22 | $26.22 | $25.60 | $25.72 | -2.32% | 125,185 |
| Jul 29, 2019 | $25.82 | $26.55 | $25.82 | $26.33 | +1.82% | 305,514 |
| Jul 22, 2019 | $25.57 | $25.87 | $25.52 | $25.86 | +1.13% | 143,238 |
| Jul 15, 2019 | $25.35 | $25.58 | $25.34 | $25.57 | +0.51% | 108,826 |
| Jul 8, 2019 | $25.41 | $25.44 | $25.25 | $25.44 | -0.20% | 114,622 |
| Jul 1, 2019 | $25.47 | $25.63 | $25.25 | $25.49 | -0.35% | 66,196 |
| Jun 24, 2019 | $25.28 | $25.74 | $25.19 | $25.58 | +0.75% | 321,475 |
| Jun 17, 2019 | $25.26 | $25.41 | $25.15 | $25.39 | +0.51% | 93,068 |
| Jun 10, 2019 | $25.30 | $25.30 | $25.10 | $25.26 | -0.43% | 79,921 |
| Jun 3, 2019 | $25.20 | $25.47 | $25.11 | $25.37 | +0.52% | 89,540 |
| May 28, 2019 | $25.19 | $25.39 | $25.02 | $25.24 | +0.24% | 262,334 |
| May 20, 2019 | $25.04 | $25.18 | $25.01 | $25.18 | +0.36% | 107,988 |
| May 13, 2019 | $24.97 | $25.10 | $24.86 | $25.09 | +0.07% | 131,371 |
| May 6, 2019 | $24.97 | $25.08 | $24.83 | $25.07 | +0.25% | 94,064 |
| Apr 29, 2019 | $24.91 | $25.34 | $24.88 | $25.01 | +0.44% | 241,823 |
| Apr 22, 2019 | $24.90 | $25.05 | $24.83 | $24.90 | -0.08% | 107,077 |
| Apr 15, 2019 | $24.71 | $24.93 | $24.71 | $24.92 | +0.81% | 70,698 |
| Apr 8, 2019 | $24.93 | $24.93 | $24.64 | $24.72 | -0.84% | 81,037 |
| Apr 1, 2019 | $24.78 | $25.00 | $24.69 | $24.93 | +0.52% | 115,683 |
| Mar 25, 2019 | $24.48 | $24.81 | $24.48 | $24.80 | +1.10% | 357,529 |
| Mar 18, 2019 | $24.55 | $24.56 | $24.33 | $24.53 | -0.12% | 159,670 |
| Mar 11, 2019 | $24.65 | $24.65 | $24.27 | $24.56 | -0.37% | 97,222 |
| Mar 4, 2019 | $24.73 | $24.80 | $24.55 | $24.65 | -0.84% | 116,326 |
| Feb 25, 2019 | $24.45 | $24.86 | $24.34 | $24.86 | +1.55% | 407,976 |
| Feb 19, 2019 | $24.44 | $24.50 | $24.37 | $24.48 | +0.08% | 76,454 |
| Feb 11, 2019 | $24.39 | $24.47 | $24.28 | $24.46 | -0.16% | 131,569 |
| Feb 4, 2019 | $24.65 | $24.67 | $24.33 | $24.50 | -0.65% | 309,338 |
| Jan 28, 2019 | $23.39 | $24.66 | $23.26 | $24.66 | +6.01% | 308,336 |
| Jan 22, 2019 | $23.45 | $23.54 | $23.11 | $23.26 | -0.81% | 71,002 |
| Jan 14, 2019 | $23.49 | $23.70 | $23.12 | $23.45 | -0.21% | 133,840 |
| Jan 7, 2019 | $23.48 | $23.50 | $23.13 | $23.50 | +0.38% | 172,700 |
| Dec 31, 2018 | $22.44 | $23.51 | $22.08 | $23.41 | +5.13% | 112,829 |
| Dec 24, 2018 | $21.77 | $22.38 | $21.50 | $22.27 | +2.63% | 128,257 |
| Dec 17, 2018 | $21.40 | $21.91 | $21.32 | $21.70 | +1.40% | 230,737 |
| Dec 10, 2018 | $21.67 | $21.67 | $21.33 | $21.40 | -0.42% | 231,667 |
| Dec 3, 2018 | $22.19 | $22.45 | $21.37 | $21.49 | -2.41% | 170,252 |
| Nov 26, 2018 | $22.23 | $22.89 | $22.01 | $22.02 | -0.36% | 135,090 |
| Nov 19, 2018 | $22.13 | $22.40 | $21.92 | $22.10 | -0.05% | 78,266 |
| Nov 12, 2018 | $22.10 | $22.57 | $22.10 | $22.11 | +0.36% | 77,864 |
| Nov 5, 2018 | $22.19 | $22.73 | $21.91 | $22.03 | -0.59% | 144,992 |
| Oct 29, 2018 | $21.90 | $22.22 | $21.56 | $22.16 | +0.91% | 152,909 |
| Oct 22, 2018 | $22.65 | $22.90 | $21.91 | $21.96 | -3.09% | 88,548 |
| Oct 15, 2018 | $22.67 | $22.93 | $22.57 | $22.66 | -0.04% | 197,543 |
| Oct 8, 2018 | $22.45 | $22.91 | $22.27 | $22.67 | +0.98% | 112,085 |
| Oct 1, 2018 | $23.57 | $23.58 | $21.71 | $22.45 | -4.47% | 124,478 |
| Sep 24, 2018 | $23.69 | $23.75 | $23.50 | $23.50 | -0.34% | 114,205 |
| Sep 17, 2018 | $23.69 | $23.77 | $23.58 | $23.58 | -0.51% | 119,142 |
| Sep 10, 2018 | $23.78 | $23.99 | $23.57 | $23.70 | -0.29% | 229,769 |
| Sep 4, 2018 | $24.59 | $24.59 | $23.60 | $23.77 | -3.22% | 194,409 |
| Aug 27, 2018 | $24.67 | $24.98 | $24.49 | $24.56 | -0.45% | 143,009 |
| Aug 20, 2018 | $24.63 | $24.73 | $24.60 | $24.67 | +0.33% | 74,074 |
| Aug 13, 2018 | $24.48 | $24.67 | $24.41 | $24.59 | +0.49% | 130,105 |
| Aug 6, 2018 | $24.40 | $24.53 | $24.30 | $24.47 | +0.41% | 46,373 |
| Jul 30, 2018 | $24.67 | $24.67 | $24.30 | $24.37 | -0.61% | 69,112 |
| Jul 23, 2018 | $24.70 | $24.73 | $24.42 | $24.52 | -0.61% | 103,999 |
| Jul 16, 2018 | $24.55 | $24.69 | $24.51 | $24.67 | +0.16% | 53,775 |
| Jul 9, 2018 | $24.63 | $24.70 | $24.56 | $24.63 | -0.36% | 51,917 |
| Jul 2, 2018 | $24.44 | $24.75 | $24.44 | $24.72 | +1.15% | 63,281 |
| Jun 25, 2018 | $24.32 | $24.62 | $24.32 | $24.44 | +0.12% | 70,672 |
| Jun 18, 2018 | $24.59 | $24.59 | $24.30 | $24.41 | -0.53% | 61,739 |
| Jun 11, 2018 | $24.60 | $24.60 | $24.34 | $24.54 | 0.00% | 94,559 |
| Jun 4, 2018 | $24.53 | $24.86 | $24.53 | $24.54 | -0.32% | 231,914 |
| May 29, 2018 | $24.54 | $24.95 | $24.43 | $24.62 | +0.41% | 163,138 |
| May 21, 2018 | $24.23 | $24.65 | $24.13 | $24.52 | +1.20% | 99,200 |
| May 14, 2018 | $24.26 | $24.40 | $24.14 | $24.23 | -0.33% | 82,764 |
| May 7, 2018 | $24.25 | $24.34 | $24.10 | $24.31 | +0.66% | 80,057 |
| Apr 30, 2018 | $24.37 | $24.38 | $24.08 | $24.15 | -0.74% | 62,423 |
| Apr 23, 2018 | $24.30 | $24.37 | $24.06 | $24.33 | +0.29% | 140,861 |
| Apr 16, 2018 | $24.37 | $24.52 | $24.20 | $24.26 | -0.04% | 61,603 |
| Apr 9, 2018 | $23.95 | $24.27 | $23.95 | $24.27 | +0.96% | 84,893 |
| Apr 2, 2018 | $24.12 | $24.25 | $23.96 | $24.04 | -0.29% | 99,079 |
| Mar 26, 2018 | $24.20 | $24.37 | $24.10 | $24.11 | -0.37% | 61,056 |
| Mar 19, 2018 | $24.42 | $24.42 | $24.18 | $24.20 | -0.90% | 206,401 |
| Mar 12, 2018 | $24.48 | $24.53 | $24.20 | $24.42 | 0.00% | 78,120 |
| Mar 5, 2018 | $24.39 | $24.53 | $24.29 | $24.42 | +0.49% | 113,305 |
| Feb 26, 2018 | $24.70 | $24.75 | $24.28 | $24.30 | -1.50% | 124,751 |
| Feb 20, 2018 | $24.20 | $24.67 | $24.20 | $24.67 | +1.94% | 246,298 |
| Feb 12, 2018 | $24.30 | $24.38 | $23.99 | $24.20 | -0.41% | 274,255 |
| Feb 5, 2018 | $23.43 | $24.36 | $23.32 | $24.30 | +3.58% | 310,748 |
| Jan 29, 2018 | $24.02 | $24.05 | $23.08 | $23.46 | -2.82% | 371,827 |
| Jan 22, 2018 | $24.63 | $24.80 | $23.85 | $24.14 | -2.21% | 360,597 |
| Jan 16, 2018 | $24.90 | $24.99 | $24.55 | $24.69 | -0.98% | 88,129 |
| Jan 8, 2018 | $25.14 | $25.14 | $24.80 | $24.93 | -0.60% | 215,471 |
| Jan 2, 2018 | $25.11 | $25.11 | $24.51 | $25.08 | -0.20% | 107,153 |
| Dec 26, 2017 | $25.15 | $25.15 | $24.85 | $25.13 | -0.08% | 93,897 |
| Dec 18, 2017 | $25.14 | $25.24 | $25.04 | $25.15 | -0.12% | 530,411 |
| Dec 11, 2017 | $25.02 | $25.18 | $25.00 | $25.18 | +0.40% | 176,155 |
| Dec 4, 2017 | $25.04 | $25.23 | $25.02 | $25.08 | +0.12% | 82,517 |
| Nov 27, 2017 | $25.27 | $25.29 | $24.78 | $25.05 | -0.87% | 122,741 |
| Nov 20, 2017 | $25.24 | $25.29 | $25.13 | $25.27 | +0.12% | 65,305 |
| Nov 13, 2017 | $24.90 | $25.26 | $24.87 | $25.24 | +1.49% | 323,878 |
| Nov 6, 2017 | $25.01 | $25.05 | $24.83 | $24.87 | -0.40% | 124,482 |
| Oct 30, 2017 | $24.89 | $25.05 | $24.87 | $24.97 | +0.46% | 102,324 |
| Oct 23, 2017 | $24.86 | $25.04 | $24.76 | $24.86 | +0.27% | 296,240 |
| Oct 16, 2017 | $24.79 | $24.90 | $24.72 | $24.79 | +0.04% | 275,029 |
| Oct 9, 2017 | $24.80 | $24.83 | $24.55 | $24.78 | -0.08% | 162,359 |
| Oct 2, 2017 | $24.98 | $25.04 | $24.74 | $24.80 | -0.84% | 168,165 |
| Sep 25, 2017 | $24.89 | $25.01 | $24.79 | $25.01 | +0.56% | 325,520 |
| Sep 18, 2017 | $24.96 | $25.01 | $24.85 | $24.87 | -0.38% | 194,693 |
| Sep 11, 2017 | $24.99 | $25.03 | $24.90 | $24.97 | +0.14% | 168,093 |
| Sep 5, 2017 | $24.99 | $24.99 | $24.85 | $24.93 | -0.20% | 147,412 |
| Aug 28, 2017 | $25.00 | $25.00 | $24.72 | $24.98 | -0.04% | 238,041 |
| Aug 21, 2017 | $24.98 | $25.00 | $24.91 | $24.99 | +0.24% | 156,903 |
| Aug 14, 2017 | $24.83 | $24.98 | $24.75 | $24.93 | +0.73% | 187,791 |
| Aug 7, 2017 | $24.80 | $24.93 | $24.41 | $24.75 | -0.52% | 321,413 |
| Jul 31, 2017 | $24.67 | $24.90 | $24.55 | $24.88 | +0.69% | 232,783 |
| Jul 24, 2017 | $24.74 | $24.91 | $24.55 | $24.71 | +0.08% | 254,629 |
| Jul 17, 2017 | $24.46 | $24.70 | $24.46 | $24.69 | +0.94% | 132,599 |
| Jul 10, 2017 | $24.37 | $24.55 | $24.36 | $24.46 | +0.08% | 561,440 |
| Jul 3, 2017 | $24.05 | $24.60 | $24.05 | $24.44 | +1.62% | 116,351 |
| Jun 26, 2017 | $24.25 | $24.38 | $24.01 | $24.05 | -0.82% | 856,703 |
| Jun 19, 2017 | $24.08 | $24.35 | $24.04 | $24.25 | +0.29% | 224,236 |
| Jun 12, 2017 | $23.92 | $24.21 | $23.86 | $24.18 | +1.29% | 140,015 |
| Jun 5, 2017 | $23.75 | $24.04 | $23.73 | $23.87 | +0.14% | 190,727 |
| May 30, 2017 | $23.70 | $23.91 | $23.66 | $23.84 | +0.32% | 137,594 |
| May 22, 2017 | $23.85 | $24.04 | $23.67 | $23.76 | -0.40% | 168,356 |
| May 15, 2017 | $23.45 | $23.86 | $23.43 | $23.86 | +1.81% | 159,290 |
| May 8, 2017 | $23.24 | $23.43 | $23.10 | $23.43 | +0.82% | 142,923 |
| May 1, 2017 | $23.33 | $23.43 | $23.14 | $23.24 | +0.09% | 631,289 |
| Apr 24, 2017 | $23.25 | $23.30 | $23.03 | $23.22 | +0.26% | 308,972 |
| Apr 17, 2017 | $23.12 | $23.23 | $22.84 | $23.16 | +0.13% | 196,628 |
| Apr 10, 2017 | $23.05 | $23.23 | $22.82 | $23.13 | +0.26% | 161,717 |
| Apr 3, 2017 | $22.73 | $23.11 | $22.67 | $23.07 | +1.54% | 147,727 |
| Mar 27, 2017 | $22.59 | $22.73 | $22.45 | $22.72 | +0.62% | 182,207 |
| Mar 20, 2017 | $22.40 | $22.60 | $22.30 | $22.58 | +0.98% | 222,158 |
| Mar 13, 2017 | $22.15 | $22.39 | $21.93 | $22.36 | +1.18% | 330,487 |
| Mar 6, 2017 | $22.32 | $22.37 | $21.89 | $22.10 | -1.21% | 298,113 |
| Feb 27, 2017 | $22.80 | $22.88 | $22.25 | $22.37 | -2.01% | 296,301 |
| Feb 21, 2017 | $22.78 | $22.94 | $22.56 | $22.83 | +0.66% | 430,342 |
| Feb 13, 2017 | $22.89 | $22.94 | $22.41 | $22.68 | -0.57% | 552,734 |
| Feb 6, 2017 | $22.71 | $23.06 | $22.63 | $22.81 | +1.11% | 155,590 |
| Jan 30, 2017 | $22.53 | $22.82 | $22.31 | $22.56 | +0.71% | 180,776 |
| Jan 23, 2017 | $22.68 | $22.71 | $22.32 | $22.40 | -0.62% | 337,800 |
| Jan 17, 2017 | $22.65 | $22.79 | $22.20 | $22.54 | -0.22% | 402,955 |
| Jan 9, 2017 | $21.88 | $22.71 | $21.88 | $22.59 | +3.48% | 387,893 |
| Jan 3, 2017 | $21.27 | $21.99 | $21.23 | $21.83 | +3.12% | 218,264 |
| Dec 27, 2016 | $21.80 | $21.95 | $21.12 | $21.17 | -3.38% | 376,284 |
| Dec 19, 2016 | $21.07 | $21.94 | $20.95 | $21.91 | +3.89% | 532,401 |
| Dec 12, 2016 | $21.03 | $21.21 | $20.49 | $21.09 | -0.52% | 772,174 |
| Dec 5, 2016 | $21.50 | $21.73 | $21.10 | $21.20 | -0.70% | 518,017 |
| Nov 28, 2016 | $21.72 | $21.88 | $20.85 | $21.35 | -2.29% | 568,302 |
| Nov 21, 2016 | $21.57 | $21.94 | $21.45 | $21.85 | +1.35% | 348,363 |
| Nov 14, 2016 | $22.01 | $22.50 | $20.67 | $21.56 | – | 774,268 |
Seasonality
EAI 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 | 2.9% | -0.5% | -1.3% | 0.9% | -0.5% | 0.1% | 2.1% | -0.8% | -0.8% | -2.7% | -0.2% | 0.4% |
| Months up | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 3 of 9 | 6 of 9 |
| 2026 | 2.3% | 1.2% | -6.9% | 5.1% | -1.1% | -0.8% | 0.2% | -0.9% | -5.0% | -1.7% | ||
| 2025 | -2.8% | 0.2% | -2.6% | -0.6% | -1.3% | -1.0% | 5.9% | -2.5% | 1.5% | 0.9% | -2.1% | -1.1% |
| 2024 | 6.8% | 1.1% | -1.8% | -6.1% | 0.4% | 1.5% | 0.0% | 4.0% | 1.7% | -1.9% | -2.0% | -0.6% |
| 2023 | 16.8% | -4.8% | 0.5% | 4.0% | -2.8% | -1.4% | 1.5% | -3.3% | -0.4% | -7.6% | 5.1% | 0.3% |
| 2022 | -0.8% | -2.4% | 1.0% | -1.3% | -3.2% | 1.5% | 3.7% | -8.3% | 1.5% | -10.8% | 1.4% | -5.1% |
| 2021 | -1.8% | -2.1% | 0.4% | 0.2% | -0.9% | 1.3% | -0.3% | -0.7% | -0.7% | 0.3% | 0.0% | 1.4% |
| 2020 | 0.4% | -4.4% | -1.4% | 3.5% | 0.9% | -2.4% | 4.4% | 1.5% | -3.6% | 1.1% | -0.7% | 2.4% |
| 2019 | 7.7% | 1.6% | -0.2% | 1.9% | -0.1% | 1.3% | 3.4% | -0.0% | 1.1% | -0.8% | -3.8% | 2.1% |
| 2018 | -5.3% | 2.6% | -1.3% | 0.4% | 1.6% | -0.7% | -0.0% | 0.5% | -4.3% | -7.0% | 0.8% | 3.1% |
| 2017 | 5.9% | 1.7% | -0.4% | 2.2% | 1.9% | 1.6% | 2.7% | 1.2% | 0.1% | 0.2% | -0.9% | 1.2% |