Brinker International, Inc (EAT) stock
EATNYSERetail-Eating PlacesFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 24, 2026Last filing: 10-Q on Oct 28, 2026Score 13/302% above fair value
$212.18−7.72 (-3.51%)
Close on Oct 30, 2026Market cap $8.86BP/E 19.5Yield –
Price history
Brinker International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$212.18
-3.51% on the day
52-week range
$100.30 – $254.99
-16.8% from the high
Change over 52 weeks
+96.3%
From $108.09 on Oct 30, 2025
Average volume
1.24M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $185.22 | $231.74 | $184.53 | $212.18 | +16.14% | 10,482,647 |
| Oct 19, 2026 | $203.84 | $203.84 | $182.28 | $182.70 | -10.50% | 5,948,441 |
| Oct 12, 2026 | $193.46 | $212.23 | $190.19 | $204.14 | +5.30% | 5,830,546 |
| Oct 5, 2026 | $201.02 | $202.18 | $183.46 | $193.87 | -4.02% | 5,957,103 |
| Sep 28, 2026 | $207.18 | $211.49 | $190.83 | $202.00 | -2.51% | 6,086,408 |
| Sep 21, 2026 | $201.61 | $213.49 | $197.30 | $207.20 | +5.33% | 5,544,631 |
| Sep 14, 2026 | $213.47 | $217.53 | $192.50 | $196.71 | -7.43% | 14,058,525 |
| Sep 8, 2026 | $230.24 | $230.36 | $210.27 | $212.49 | -7.70% | 4,716,807 |
| Aug 31, 2026 | $229.72 | $236.62 | $225.33 | $230.22 | +0.01% | 3,998,862 |
| Aug 24, 2026 | $248.88 | $254.99 | $228.89 | $230.19 | -6.45% | 4,115,688 |
| Aug 17, 2026 | $235.90 | $249.44 | $227.01 | $246.06 | +3.76% | 3,767,716 |
| Aug 10, 2026 | $228.76 | $253.71 | $219.67 | $237.15 | +5.31% | 7,965,161 |
| Aug 3, 2026 | $215.75 | $229.99 | $215.37 | $225.20 | +5.38% | 5,287,503 |
| Jul 27, 2026 | $191.17 | $214.23 | $191.00 | $213.70 | +14.29% | 5,326,457 |
| Jul 20, 2026 | $193.20 | $196.39 | $181.10 | $186.98 | -1.25% | 5,799,843 |
| Jul 13, 2026 | $187.33 | $192.20 | $177.62 | $189.35 | +2.21% | 4,647,019 |
| Jul 6, 2026 | $180.00 | $189.40 | $168.29 | $185.26 | +4.25% | 5,502,441 |
| Jun 29, 2026 | $172.54 | $178.25 | $163.02 | $177.71 | +3.65% | 3,785,343 |
| Jun 22, 2026 | $166.93 | $177.77 | $162.05 | $171.46 | +3.98% | 5,630,792 |
| Jun 15, 2026 | $159.33 | $166.48 | $151.41 | $164.89 | +3.50% | 3,425,547 |
| Jun 8, 2026 | $139.71 | $161.70 | $138.18 | $159.32 | +13.43% | 4,737,949 |
| Jun 1, 2026 | $142.38 | $143.23 | $133.16 | $140.46 | -1.35% | 3,894,686 |
| May 26, 2026 | $139.10 | $146.07 | $136.50 | $142.38 | +3.62% | 3,740,966 |
| May 18, 2026 | $134.75 | $139.62 | $124.96 | $137.41 | +0.14% | 4,886,366 |
| May 11, 2026 | $139.77 | $141.58 | $126.30 | $137.22 | -1.05% | 7,418,414 |
| May 4, 2026 | $148.01 | $151.00 | $138.64 | $138.68 | -6.39% | 5,764,544 |
| Apr 27, 2026 | $139.10 | $155.04 | $128.30 | $148.14 | +6.83% | 10,247,897 |
| Apr 20, 2026 | $155.79 | $159.34 | $136.86 | $138.67 | -12.31% | 6,991,510 |
| Apr 13, 2026 | $153.74 | $161.71 | $146.00 | $158.14 | +1.94% | 5,247,550 |
| Apr 6, 2026 | $144.48 | $160.00 | $143.82 | $155.13 | +7.22% | 4,114,340 |
| Mar 30, 2026 | $135.68 | $146.09 | $134.23 | $144.69 | +8.24% | 3,327,787 |
| Mar 23, 2026 | $147.12 | $153.53 | $129.58 | $133.67 | -6.79% | 5,465,671 |
| Mar 16, 2026 | $146.00 | $146.93 | $138.35 | $143.40 | -0.43% | 5,744,563 |
| Mar 9, 2026 | $133.63 | $145.96 | $129.02 | $144.02 | +6.83% | 6,497,794 |
| Mar 2, 2026 | $146.24 | $147.07 | $131.00 | $134.81 | -9.04% | 6,043,899 |
| Feb 23, 2026 | $145.00 | $152.57 | $136.59 | $148.20 | +1.15% | 7,488,301 |
| Feb 17, 2026 | $164.05 | $165.00 | $143.15 | $146.52 | -9.03% | 5,228,202 |
| Feb 9, 2026 | $170.00 | $175.29 | $158.64 | $161.07 | -4.65% | 5,544,412 |
| Feb 2, 2026 | $161.32 | $169.71 | $156.29 | $168.93 | +7.11% | 7,450,190 |
| Jan 26, 2026 | $161.50 | $168.48 | $152.26 | $157.72 | -3.10% | 9,569,195 |
| Jan 20, 2026 | $161.60 | $167.14 | $158.16 | $162.77 | +3.23% | 4,589,765 |
| Jan 12, 2026 | $160.41 | $168.16 | $157.33 | $157.68 | -1.46% | 4,764,788 |
| Jan 5, 2026 | $149.34 | $161.99 | $146.54 | $160.01 | +5.60% | 4,808,869 |
| Dec 29, 2025 | $148.50 | $152.00 | $141.15 | $151.52 | +1.28% | 3,963,185 |
| Dec 22, 2025 | $149.00 | $153.38 | $144.52 | $149.61 | +0.11% | 2,541,610 |
| Dec 15, 2025 | $145.96 | $154.83 | $143.52 | $149.44 | +3.45% | 6,413,089 |
| Dec 8, 2025 | $140.65 | $150.34 | $134.25 | $144.45 | +2.85% | 6,208,276 |
| Dec 1, 2025 | $152.12 | $154.42 | $138.32 | $140.45 | -8.67% | 7,760,206 |
| Nov 24, 2025 | $137.00 | $155.18 | $136.48 | $153.79 | +13.95% | 7,078,601 |
| Nov 17, 2025 | $114.73 | $136.51 | $114.73 | $134.96 | +19.23% | 10,400,068 |
| Nov 10, 2025 | $103.38 | $117.58 | $102.92 | $113.19 | +10.28% | 10,149,132 |
| Nov 3, 2025 | $107.33 | $107.51 | $100.30 | $102.64 | -5.54% | 8,365,484 |
| Oct 27, 2025 | $128.23 | $129.00 | $107.00 | $108.66 | -14.65% | 14,055,326 |
| Oct 20, 2025 | $128.37 | $133.62 | $124.00 | $127.31 | -0.42% | 5,245,787 |
| Oct 13, 2025 | $125.54 | $133.51 | $125.54 | $127.85 | +2.39% | 6,332,461 |
| Oct 6, 2025 | $130.09 | $130.50 | $121.23 | $124.86 | -1.37% | 6,180,607 |
| Sep 29, 2025 | $134.87 | $134.87 | $124.27 | $126.59 | -4.24% | 7,790,491 |
| Sep 22, 2025 | $138.56 | $142.87 | $130.05 | $132.19 | -3.05% | 6,352,169 |
| Sep 15, 2025 | $156.08 | $156.08 | $134.02 | $136.35 | -11.27% | 8,806,889 |
| Sep 8, 2025 | $159.00 | $159.75 | $150.20 | $153.66 | -2.88% | 4,673,953 |
| Sep 2, 2025 | $154.17 | $171.14 | $152.98 | $158.22 | +1.44% | 5,230,511 |
| Aug 25, 2025 | $150.51 | $162.10 | $150.24 | $155.98 | +3.71% | 6,080,608 |
| Aug 18, 2025 | $157.90 | $159.78 | $149.18 | $150.40 | -4.91% | 5,709,346 |
| Aug 11, 2025 | $152.39 | $167.79 | $149.33 | $158.16 | +4.07% | 11,059,078 |
| Aug 4, 2025 | $157.24 | $161.31 | $149.06 | $151.97 | -2.53% | 4,313,313 |
| Jul 28, 2025 | $154.96 | $168.87 | $152.01 | $155.91 | +1.57% | 6,867,533 |
| Jul 21, 2025 | $162.48 | $165.54 | $151.35 | $153.50 | -5.13% | 5,897,786 |
| Jul 14, 2025 | $165.90 | $168.34 | $159.95 | $161.80 | -1.99% | 6,530,994 |
| Jul 7, 2025 | $180.88 | $182.20 | $162.40 | $165.09 | -9.67% | 7,358,470 |
| Jun 30, 2025 | $180.86 | $187.12 | $176.04 | $182.77 | +1.51% | 5,334,192 |
| Jun 23, 2025 | $178.52 | $183.50 | $170.23 | $180.05 | +0.78% | 6,795,597 |
| Jun 16, 2025 | $176.79 | $183.76 | $176.79 | $178.65 | +2.34% | 5,618,247 |
| Jun 9, 2025 | $171.85 | $177.81 | $166.38 | $174.57 | +1.70% | 7,033,582 |
| Jun 2, 2025 | $172.36 | $177.91 | $167.53 | $171.65 | -0.57% | 6,770,286 |
| May 26, 2025 | $146.65 | $175.13 | $146.12 | $172.63 | +11.71% | 7,774,706 |
| May 19, 2025 | $147.86 | $155.24 | $143.17 | $154.53 | +1.93% | 6,260,991 |
| May 12, 2025 | $142.00 | $152.83 | $140.33 | $151.61 | +10.68% | 6,724,214 |
| May 5, 2025 | $131.87 | $140.51 | $125.78 | $136.98 | +2.93% | 8,569,728 |
| Apr 28, 2025 | $160.13 | $162.92 | $128.06 | $133.08 | -16.64% | 17,294,598 |
| Apr 21, 2025 | $153.07 | $165.34 | $145.82 | $159.65 | +4.04% | 6,801,325 |
| Apr 14, 2025 | $149.75 | $155.45 | $145.10 | $153.45 | +6.73% | 5,273,607 |
| Apr 7, 2025 | $125.09 | $150.99 | $122.07 | $143.77 | +6.44% | 9,748,481 |
| Mar 31, 2025 | $143.44 | $155.71 | $126.28 | $135.07 | -8.48% | 8,642,375 |
| Mar 24, 2025 | $150.53 | $158.35 | $143.24 | $147.59 | +1.92% | 5,557,057 |
| Mar 17, 2025 | $139.93 | $147.48 | $132.07 | $144.81 | +3.87% | 6,521,389 |
| Mar 10, 2025 | $136.70 | $150.81 | $131.78 | $139.41 | -1.39% | 8,185,512 |
| Mar 3, 2025 | $166.18 | $168.90 | $131.80 | $141.37 | -14.23% | 7,140,233 |
| Feb 24, 2025 | $146.00 | $164.92 | $145.61 | $164.83 | +13.78% | 7,781,146 |
| Feb 18, 2025 | $159.08 | $168.36 | $143.35 | $144.87 | -8.54% | 6,531,352 |
| Feb 10, 2025 | $173.08 | $173.20 | $156.55 | $158.40 | -7.94% | 8,700,357 |
| Feb 3, 2025 | $178.72 | $192.22 | $171.79 | $172.06 | -5.45% | 6,698,476 |
| Jan 27, 2025 | $147.66 | $187.08 | $146.50 | $181.97 | +21.72% | 11,038,631 |
| Jan 21, 2025 | $148.08 | $155.13 | $146.86 | $149.50 | +3.73% | 4,740,768 |
| Jan 13, 2025 | $136.39 | $147.65 | $135.78 | $144.12 | +4.07% | 4,402,972 |
| Jan 6, 2025 | $141.84 | $142.47 | $133.68 | $138.48 | -1.88% | 4,044,082 |
| Dec 30, 2024 | $130.49 | $141.18 | $128.33 | $141.14 | +6.54% | 4,136,720 |
| Dec 23, 2024 | $133.99 | $137.86 | $130.33 | $132.47 | -1.33% | 2,498,758 |
| Dec 16, 2024 | $127.85 | $136.15 | $125.93 | $134.26 | +5.01% | 6,874,832 |
| Dec 9, 2024 | $129.81 | $131.79 | $122.72 | $127.85 | -1.54% | 4,943,150 |
| Dec 2, 2024 | $132.00 | $133.00 | $126.88 | $129.85 | -1.83% | 4,895,156 |
| Nov 25, 2024 | $126.67 | $133.82 | $126.18 | $132.27 | +5.29% | 3,697,858 |
| Nov 18, 2024 | $118.49 | $126.29 | $118.49 | $125.62 | +6.96% | 6,074,108 |
| Nov 11, 2024 | $117.26 | $123.66 | $114.98 | $117.45 | +2.24% | 6,552,748 |
| Nov 4, 2024 | $104.92 | $119.42 | $103.82 | $114.88 | +9.49% | 7,273,511 |
| Oct 28, 2024 | $95.89 | $107.15 | $95.60 | $104.92 | +10.57% | 11,819,734 |
| Oct 21, 2024 | $92.46 | $96.28 | $91.70 | $94.89 | +2.63% | 4,816,883 |
| Oct 14, 2024 | $83.72 | $93.42 | $83.61 | $92.46 | +10.76% | 6,667,560 |
| Oct 7, 2024 | $83.68 | $84.76 | $81.30 | $83.48 | -0.42% | 5,155,315 |
| Sep 30, 2024 | $75.70 | $83.93 | $74.73 | $83.83 | +10.90% | 5,053,333 |
| Sep 23, 2024 | $79.40 | $79.85 | $75.21 | $75.59 | -1.38% | 4,986,203 |
| Sep 16, 2024 | $70.77 | $78.09 | $70.43 | $76.65 | +8.89% | 7,320,110 |
| Sep 9, 2024 | $69.14 | $72.63 | $68.45 | $70.39 | +1.81% | 6,179,965 |
| Sep 3, 2024 | $70.67 | $73.68 | $68.58 | $69.14 | -3.33% | 5,748,050 |
| Aug 26, 2024 | $71.40 | $71.97 | $69.19 | $71.52 | +0.55% | 5,487,040 |
| Aug 19, 2024 | $65.64 | $72.00 | $65.38 | $71.13 | +8.48% | 6,613,952 |
| Aug 12, 2024 | $66.85 | $70.67 | $58.85 | $65.57 | -1.61% | 19,814,333 |
| Aug 5, 2024 | $56.99 | $67.54 | $56.27 | $66.64 | +12.32% | 9,058,585 |
| Jul 29, 2024 | $64.41 | $69.18 | $59.15 | $59.33 | -7.46% | 7,227,713 |
| Jul 22, 2024 | $66.69 | $67.97 | $61.81 | $64.11 | -3.87% | 7,619,891 |
| Jul 15, 2024 | $64.08 | $67.88 | $62.18 | $66.69 | +4.60% | 9,438,677 |
| Jul 8, 2024 | $70.56 | $71.86 | $63.15 | $63.76 | -9.91% | 11,276,343 |
| Jul 1, 2024 | $72.20 | $72.98 | $69.78 | $70.77 | -2.24% | 5,377,877 |
| Jun 24, 2024 | $71.25 | $76.02 | $70.10 | $72.39 | +1.60% | 6,397,896 |
| Jun 17, 2024 | $67.73 | $72.89 | $65.32 | $71.25 | +5.60% | 7,025,124 |
| Jun 10, 2024 | $68.32 | $68.94 | $66.58 | $67.47 | -2.16% | 8,377,079 |
| Jun 3, 2024 | $71.99 | $73.58 | $68.68 | $68.96 | -2.36% | 6,908,331 |
| May 28, 2024 | $66.32 | $70.69 | $66.09 | $70.63 | +6.50% | 5,883,348 |
| May 20, 2024 | $62.72 | $66.69 | $62.45 | $66.32 | +6.01% | 6,127,400 |
| May 13, 2024 | $59.34 | $63.80 | $59.01 | $62.56 | +6.36% | 6,946,894 |
| May 6, 2024 | $55.43 | $59.64 | $55.43 | $58.82 | +6.98% | 7,002,220 |
| Apr 29, 2024 | $48.98 | $56.30 | $48.37 | $54.98 | +12.59% | 10,859,485 |
| Apr 22, 2024 | $45.97 | $49.15 | $45.52 | $48.83 | +7.96% | 4,690,027 |
| Apr 15, 2024 | $45.41 | $46.44 | $43.37 | $45.23 | -0.02% | 7,695,870 |
| Apr 8, 2024 | $46.52 | $48.85 | $45.09 | $45.24 | -1.95% | 6,556,243 |
| Apr 1, 2024 | $51.25 | $51.72 | $46.08 | $46.14 | -7.13% | 8,140,513 |
| Mar 25, 2024 | $46.07 | $50.31 | $46.03 | $49.68 | +7.81% | 4,796,574 |
| Mar 18, 2024 | $47.67 | $48.46 | $44.62 | $46.08 | -3.86% | 7,193,961 |
| Mar 11, 2024 | $48.65 | $49.65 | $46.65 | $47.93 | -2.28% | 6,012,583 |
| Mar 4, 2024 | $46.41 | $49.85 | $46.20 | $49.05 | +6.08% | 4,954,314 |
| Feb 26, 2024 | $46.28 | $47.43 | $45.32 | $46.24 | -0.13% | 5,121,212 |
| Feb 20, 2024 | $44.38 | $46.63 | $44.28 | $46.30 | +3.16% | 3,640,626 |
| Feb 12, 2024 | $44.30 | $46.12 | $42.99 | $44.88 | +1.31% | 6,047,611 |
| Feb 5, 2024 | $44.63 | $45.22 | $43.73 | $44.30 | -2.14% | 5,397,325 |
| Jan 29, 2024 | $39.57 | $46.11 | $39.39 | $45.27 | +14.87% | 12,824,013 |
| Jan 22, 2024 | $39.36 | $40.89 | $38.96 | $39.41 | +1.34% | 5,835,460 |
| Jan 16, 2024 | $37.92 | $39.67 | $37.25 | $38.89 | +1.81% | 4,903,531 |
| Jan 8, 2024 | $39.94 | $41.58 | $38.08 | $38.20 | -4.02% | 5,190,750 |
| Jan 2, 2024 | $42.88 | $43.67 | $39.54 | $39.80 | -7.83% | 4,817,950 |
| Dec 26, 2023 | $42.86 | $44.97 | $42.60 | $43.18 | +0.79% | 3,302,053 |
| Dec 18, 2023 | $41.04 | $42.93 | $40.34 | $42.84 | +4.95% | 4,531,227 |
| Dec 11, 2023 | $40.00 | $42.52 | $39.82 | $40.82 | +2.64% | 7,447,622 |
| Dec 4, 2023 | $37.62 | $40.00 | $37.62 | $39.77 | +5.88% | 5,076,217 |
| Nov 27, 2023 | $35.34 | $37.66 | $34.77 | $37.56 | +5.65% | 6,504,245 |
| Nov 20, 2023 | $36.32 | $36.60 | $35.22 | $35.55 | -1.93% | 2,692,836 |
| Nov 13, 2023 | $34.39 | $37.34 | $33.62 | $36.25 | +6.77% | 4,996,651 |
| Nov 6, 2023 | $35.25 | $35.68 | $33.24 | $33.95 | -3.77% | 5,462,257 |
| Oct 30, 2023 | $33.22 | $36.75 | $32.29 | $35.28 | +7.79% | 10,858,089 |
| Oct 23, 2023 | $32.42 | $33.34 | $31.95 | $32.73 | -0.76% | 4,790,269 |
| Oct 16, 2023 | $30.71 | $34.34 | $30.70 | $32.98 | +8.59% | 6,268,402 |
| Oct 9, 2023 | $29.04 | $31.19 | $28.23 | $30.37 | +2.91% | 4,668,241 |
| Oct 2, 2023 | $31.37 | $32.03 | $29.05 | $29.51 | -6.58% | 6,314,850 |
| Sep 25, 2023 | $29.78 | $33.88 | $28.86 | $31.59 | +4.78% | 7,261,009 |
| Sep 18, 2023 | $31.58 | $33.20 | $30.14 | $30.15 | -4.04% | 4,846,197 |
| Sep 11, 2023 | $31.30 | $32.48 | $30.15 | $31.42 | +0.93% | 6,036,316 |
| Sep 5, 2023 | $32.36 | $32.36 | $30.23 | $31.13 | -4.71% | 4,677,419 |
| Aug 28, 2023 | $33.00 | $33.38 | $32.04 | $32.67 | -1.15% | 4,577,242 |
| Aug 21, 2023 | $34.09 | $34.60 | $32.79 | $33.05 | -3.14% | 4,431,523 |
| Aug 14, 2023 | $37.00 | $37.29 | $32.92 | $34.12 | -9.13% | 10,195,784 |
| Aug 7, 2023 | $39.22 | $40.18 | $37.52 | $37.55 | -3.00% | 4,626,615 |
| Jul 31, 2023 | $38.64 | $40.16 | $37.61 | $38.71 | +0.36% | 3,990,031 |
| Jul 24, 2023 | $38.89 | $39.92 | $37.26 | $38.57 | -1.08% | 3,594,301 |
| Jul 17, 2023 | $37.57 | $39.88 | $36.75 | $38.99 | +2.71% | 2,838,701 |
| Jul 10, 2023 | $36.34 | $39.02 | $36.28 | $37.96 | +4.46% | 3,253,962 |
| Jul 3, 2023 | $36.51 | $37.17 | $34.85 | $36.34 | -0.71% | 2,885,646 |
| Jun 26, 2023 | $32.31 | $37.15 | $32.31 | $36.60 | +7.49% | 5,396,502 |
| Jun 20, 2023 | $36.12 | $37.08 | $33.77 | $34.05 | -6.43% | 4,507,705 |
| Jun 12, 2023 | $36.32 | $38.13 | $35.76 | $36.39 | +1.08% | 4,423,957 |
| Jun 5, 2023 | $39.71 | $40.92 | $34.07 | $36.00 | -9.82% | 7,605,569 |
| May 30, 2023 | $39.00 | $40.02 | $35.60 | $39.92 | +2.62% | 4,703,407 |
| May 22, 2023 | $39.40 | $40.35 | $38.22 | $38.90 | -1.62% | 3,772,200 |
| May 15, 2023 | $37.06 | $40.98 | $36.25 | $39.54 | +6.89% | 3,607,270 |
| May 8, 2023 | $38.18 | $38.70 | $35.63 | $36.99 | -2.79% | 3,756,291 |
| May 1, 2023 | $39.77 | $40.90 | $34.23 | $38.05 | -4.68% | 10,412,417 |
| Apr 24, 2023 | $38.99 | $39.94 | $37.82 | $39.92 | +1.91% | 3,940,483 |
| Apr 17, 2023 | $37.47 | $39.42 | $36.55 | $39.17 | +5.01% | 3,281,827 |
| Apr 10, 2023 | $37.23 | $38.70 | $35.94 | $37.30 | -0.35% | 4,001,777 |
| Apr 3, 2023 | $38.18 | $38.40 | $36.49 | $37.43 | -1.50% | 3,207,348 |
| Mar 27, 2023 | $36.07 | $38.05 | $34.76 | $38.00 | +6.20% | 5,236,136 |
| Mar 20, 2023 | $36.07 | $38.25 | $35.20 | $35.78 | +0.06% | 6,601,345 |
| Mar 13, 2023 | $34.00 | $37.56 | $32.62 | $35.76 | +2.73% | 6,621,442 |
| Mar 6, 2023 | $38.69 | $38.97 | $34.47 | $34.81 | -10.03% | 5,567,286 |
| Feb 27, 2023 | $38.72 | $40.02 | $37.70 | $38.69 | +0.68% | 3,937,654 |
| Feb 21, 2023 | $38.88 | $40.94 | $37.72 | $38.43 | -2.46% | 4,308,282 |
| Feb 13, 2023 | $40.19 | $42.12 | $39.06 | $39.40 | -1.99% | 4,113,405 |
| Feb 6, 2023 | $40.00 | $41.55 | $39.39 | $40.20 | -2.17% | 4,617,082 |
| Jan 30, 2023 | $38.57 | $41.55 | $36.62 | $41.09 | +5.20% | 9,565,901 |
| Jan 23, 2023 | $37.78 | $39.43 | $35.85 | $39.06 | +3.42% | 3,956,591 |
| Jan 17, 2023 | $37.43 | $38.11 | $35.61 | $37.77 | +0.56% | 3,451,265 |
| Jan 9, 2023 | $35.94 | $38.64 | $35.87 | $37.56 | +5.21% | 4,588,639 |
| Jan 3, 2023 | $32.56 | $36.40 | $31.83 | $35.70 | +11.88% | 3,544,258 |
| Dec 27, 2022 | $33.09 | $33.72 | $31.58 | $31.91 | -3.13% | 2,996,258 |
| Dec 19, 2022 | $35.25 | $35.59 | $31.80 | $32.94 | -7.03% | 3,933,222 |
| Dec 12, 2022 | $34.11 | $36.38 | $33.08 | $35.43 | +0.51% | 8,052,742 |
| Dec 5, 2022 | $31.70 | $36.89 | $30.96 | $35.25 | +9.68% | 6,402,295 |
| Nov 28, 2022 | $34.58 | $35.37 | $31.58 | $32.14 | -7.67% | 4,089,606 |
| Nov 21, 2022 | $33.68 | $34.87 | $32.49 | $34.81 | +2.78% | 2,271,704 |
| Nov 14, 2022 | $32.79 | $35.44 | $32.39 | $33.87 | +1.74% | 3,809,690 |
| Nov 7, 2022 | $30.27 | $33.33 | $27.77 | $33.29 | +9.87% | 4,565,418 |
| Oct 31, 2022 | $33.48 | $34.30 | $29.14 | $30.30 | -10.41% | 5,408,582 |
| Oct 24, 2022 | $29.67 | $34.15 | $29.06 | $33.82 | +14.53% | 5,220,018 |
| Oct 17, 2022 | $26.83 | $29.66 | $26.71 | $29.53 | +12.50% | 3,931,052 |
| Oct 10, 2022 | $25.44 | $27.53 | $23.94 | $26.25 | +3.22% | 3,959,058 |
| Oct 3, 2022 | $25.31 | $28.11 | $24.00 | $25.43 | +1.80% | 3,792,578 |
| Sep 26, 2022 | $25.57 | $27.17 | $24.66 | $24.98 | -2.15% | 4,082,361 |
| Sep 19, 2022 | $27.99 | $29.28 | $24.92 | $25.53 | -9.92% | 3,864,446 |
| Sep 12, 2022 | $29.84 | $30.34 | $27.04 | $28.34 | -4.42% | 3,780,916 |
| Sep 6, 2022 | $26.15 | $30.22 | $24.86 | $29.65 | +14.97% | 3,811,613 |
| Aug 29, 2022 | $25.94 | $26.65 | $23.66 | $25.79 | -2.24% | 6,136,486 |
| Aug 22, 2022 | $30.89 | $31.15 | $26.31 | $26.38 | -16.62% | 8,392,172 |
| Aug 15, 2022 | $32.51 | $33.82 | $31.41 | $31.64 | -3.77% | 4,422,193 |
| Aug 8, 2022 | $28.32 | $32.88 | $28.25 | $32.88 | +17.77% | 4,098,696 |
| Aug 1, 2022 | $27.22 | $29.74 | $26.96 | $27.92 | +0.61% | 3,788,006 |
| Jul 25, 2022 | $25.52 | $28.01 | $23.58 | $27.75 | +9.47% | 4,954,454 |
| Jul 18, 2022 | $22.17 | $25.97 | $22.17 | $25.35 | +10.31% | 5,028,213 |
| Jul 11, 2022 | $22.51 | $23.36 | $21.97 | $22.98 | +0.92% | 3,837,215 |
| Jul 5, 2022 | $22.01 | $24.09 | $21.65 | $22.77 | +0.84% | 3,259,278 |
| Jun 27, 2022 | $24.14 | $24.65 | $21.47 | $22.58 | -5.80% | 5,536,601 |
| Jun 21, 2022 | $24.41 | $24.93 | $22.31 | $23.97 | -0.58% | 5,224,056 |
| Jun 13, 2022 | $26.86 | $27.09 | $23.59 | $24.11 | -13.65% | 5,089,816 |
| Jun 6, 2022 | $30.21 | $30.45 | $27.80 | $27.92 | -6.72% | 2,675,423 |
| May 31, 2022 | $30.14 | $31.08 | $29.01 | $29.93 | -1.93% | 3,236,838 |
| May 23, 2022 | $27.78 | $31.05 | $25.14 | $30.52 | +11.55% | 5,333,674 |
| May 16, 2022 | $34.06 | $34.49 | $26.92 | $27.36 | -19.95% | 5,972,983 |
| May 9, 2022 | $34.88 | $35.22 | $31.10 | $34.18 | -3.80% | 4,746,362 |
| May 2, 2022 | $36.37 | $40.02 | $32.29 | $35.53 | -2.20% | 10,987,665 |
| Apr 25, 2022 | $38.10 | $41.13 | $36.07 | $36.33 | -5.91% | 5,421,684 |
| Apr 18, 2022 | $35.34 | $39.55 | $35.34 | $38.61 | +7.19% | 4,761,318 |
| Apr 11, 2022 | $33.69 | $37.78 | $33.63 | $36.02 | +6.00% | 4,212,939 |
| Apr 4, 2022 | $36.78 | $38.21 | $33.31 | $33.98 | -8.06% | 5,545,541 |
| Mar 28, 2022 | $36.10 | $39.00 | $35.67 | $36.96 | +2.44% | 4,633,579 |
| Mar 21, 2022 | $36.11 | $38.30 | $35.42 | $36.08 | +0.28% | 5,081,776 |
| Mar 14, 2022 | $35.39 | $36.14 | $33.21 | $35.98 | +2.07% | 5,186,940 |
| Mar 7, 2022 | $36.65 | $36.73 | $30.86 | $35.25 | -4.29% | 7,281,069 |
| Feb 28, 2022 | $42.58 | $42.82 | $35.56 | $36.83 | -14.03% | 5,411,942 |
| Feb 22, 2022 | $42.07 | $42.94 | $39.10 | $42.84 | -0.02% | 3,846,191 |
| Feb 14, 2022 | $41.19 | $44.03 | $40.73 | $42.85 | +4.23% | 4,371,331 |
| Feb 7, 2022 | $37.94 | $43.71 | $37.85 | $41.11 | +8.87% | 5,577,150 |
| Jan 31, 2022 | $30.88 | $40.25 | $30.79 | $37.76 | +18.78% | 12,803,450 |
| Jan 24, 2022 | $32.30 | $36.00 | $30.20 | $31.79 | -3.08% | 6,033,685 |
| Jan 18, 2022 | $35.47 | $35.97 | $32.40 | $32.80 | -9.96% | 4,371,506 |
| Jan 10, 2022 | $37.72 | $38.40 | $35.76 | $36.43 | -3.42% | 4,291,179 |
| Jan 3, 2022 | $36.87 | $39.55 | $36.68 | $37.72 | +3.09% | 5,178,722 |
| Dec 27, 2021 | $37.07 | $38.10 | $36.34 | $36.59 | -1.85% | 3,279,220 |
| Dec 20, 2021 | $34.15 | $37.53 | $33.79 | $37.28 | +5.04% | 3,700,272 |
| Dec 13, 2021 | $35.80 | $36.77 | $33.85 | $35.49 | -1.50% | 6,781,769 |
| Dec 6, 2021 | $35.79 | $38.03 | $35.18 | $36.03 | +2.36% | 3,995,104 |
| Nov 29, 2021 | $37.03 | $37.03 | $33.52 | $35.20 | -2.57% | 7,117,240 |
| Nov 22, 2021 | $38.56 | $39.85 | $34.49 | $36.13 | -6.28% | 4,879,656 |
| Nov 15, 2021 | $42.75 | $43.20 | $38.34 | $38.55 | -9.78% | 5,388,893 |
| Nov 8, 2021 | $44.75 | $44.90 | $42.71 | $42.73 | -4.30% | 4,111,039 |
| Nov 1, 2021 | $42.11 | $46.57 | $40.50 | $44.65 | +6.41% | 7,094,950 |
| Oct 25, 2021 | $44.70 | $45.45 | $41.21 | $41.96 | -5.96% | 5,467,923 |
| Oct 18, 2021 | $47.21 | $49.66 | $43.28 | $44.62 | -6.14% | 10,585,784 |
| Oct 11, 2021 | $49.19 | $50.95 | $47.51 | $47.54 | -3.53% | 3,651,348 |
| Oct 4, 2021 | $51.39 | $51.89 | $48.70 | $49.28 | -5.61% | 4,685,313 |
| Sep 27, 2021 | $51.82 | $53.37 | $48.97 | $52.21 | +1.12% | 3,657,533 |
| Sep 20, 2021 | $48.78 | $54.40 | $47.49 | $51.63 | +3.01% | 4,079,902 |
| Sep 13, 2021 | $51.44 | $51.44 | $47.20 | $50.12 | -2.26% | 4,272,809 |
| Sep 7, 2021 | $51.11 | $53.21 | $51.02 | $51.28 | -0.43% | 2,980,058 |
| Aug 30, 2021 | $52.44 | $54.00 | $51.27 | $51.50 | -6.02% | 4,137,273 |
| Aug 23, 2021 | $51.31 | $55.53 | $50.64 | $54.80 | +8.92% | 5,400,806 |
| Aug 16, 2021 | $53.18 | $54.18 | $48.04 | $50.31 | -5.59% | 7,518,334 |
| Aug 9, 2021 | $53.88 | $54.98 | $51.03 | $53.29 | -2.40% | 5,781,163 |
| Aug 2, 2021 | $54.70 | $56.51 | $51.54 | $54.60 | +0.48% | 3,738,825 |
| Jul 26, 2021 | $56.37 | $60.66 | $54.26 | $54.34 | -4.04% | 4,476,101 |
| Jul 19, 2021 | $55.71 | $60.33 | $53.75 | $56.63 | -1.62% | 3,963,550 |
| Jul 12, 2021 | $62.49 | $64.49 | $57.49 | $57.56 | -5.48% | 4,785,953 |
| Jul 6, 2021 | $60.62 | $62.37 | $58.60 | $60.90 | +0.07% | 2,927,383 |
| Jun 28, 2021 | $59.60 | $62.73 | $58.04 | $60.86 | +2.91% | 4,322,495 |
| Jun 21, 2021 | $56.19 | $60.48 | $55.76 | $59.14 | +6.54% | 5,655,819 |
| Jun 14, 2021 | $61.11 | $61.55 | $55.46 | $55.51 | -8.93% | 4,525,483 |
| Jun 7, 2021 | $57.47 | $65.21 | $57.39 | $60.95 | +7.82% | 8,671,362 |
| Jun 1, 2021 | $60.40 | $60.63 | $54.27 | $56.53 | -8.01% | 7,751,077 |
| May 24, 2021 | $61.63 | $63.00 | $59.83 | $61.45 | +1.17% | 3,866,378 |
| May 17, 2021 | $62.99 | $63.90 | $59.98 | $60.74 | -4.42% | 3,293,361 |
| May 10, 2021 | $64.78 | $65.61 | $59.13 | $63.55 | -1.93% | 3,702,288 |
| May 3, 2021 | $67.46 | $67.73 | $61.80 | $64.80 | -3.47% | 4,465,816 |
| Apr 26, 2021 | $68.80 | $71.78 | $64.72 | $67.13 | -0.90% | 7,637,251 |
| Apr 19, 2021 | $69.30 | $70.49 | $65.63 | $67.74 | -1.57% | 3,734,464 |
| Apr 12, 2021 | $68.50 | $69.64 | $65.23 | $68.82 | +0.64% | 4,429,330 |
| Apr 5, 2021 | $73.35 | $73.60 | $67.65 | $68.38 | -4.91% | 4,575,126 |
| Mar 29, 2021 | $72.87 | $73.98 | $69.26 | $71.91 | -1.64% | 2,594,092 |
| Mar 22, 2021 | $75.45 | $75.75 | $65.01 | $73.11 | -2.40% | 5,659,305 |
| Mar 15, 2021 | $76.40 | $78.33 | $72.25 | $74.91 | -1.63% | 3,366,919 |
| Mar 8, 2021 | $72.83 | $76.38 | $70.60 | $76.15 | +5.78% | 3,188,069 |
| Mar 1, 2021 | $70.21 | $73.34 | $65.70 | $71.99 | +4.96% | 4,315,973 |
| Feb 22, 2021 | $70.76 | $74.99 | $67.15 | $68.59 | -4.24% | 5,176,731 |
| Feb 16, 2021 | $66.75 | $72.49 | $63.42 | $71.63 | +7.23% | 3,500,570 |
| Feb 8, 2021 | $65.77 | $68.94 | $65.02 | $66.80 | +1.77% | 3,650,106 |
| Feb 1, 2021 | $59.42 | $67.25 | $58.46 | $65.64 | +11.48% | 4,913,578 |
| Jan 25, 2021 | $62.81 | $67.53 | $54.76 | $58.88 | -6.55% | 11,322,285 |
| Jan 19, 2021 | $60.29 | $63.30 | $58.72 | $63.01 | +6.47% | 4,245,467 |
| Jan 11, 2021 | $60.27 | $63.31 | $58.17 | $59.18 | -3.22% | 5,836,441 |
| Jan 4, 2021 | $57.30 | $61.83 | $53.20 | $61.15 | +8.10% | 6,179,112 |
| Dec 28, 2020 | $58.45 | $58.81 | $53.52 | $56.57 | -1.98% | 3,378,547 |
| Dec 21, 2020 | $53.69 | $59.70 | $52.17 | $57.71 | +4.62% | 4,114,822 |
| Dec 14, 2020 | $53.37 | $56.13 | $51.94 | $55.16 | +3.41% | 8,114,799 |
| Dec 7, 2020 | $52.59 | $54.86 | $50.11 | $53.34 | +0.58% | 4,637,706 |
| Nov 30, 2020 | $51.90 | $53.73 | $49.75 | $53.03 | +1.16% | 6,104,809 |
| Nov 23, 2020 | $49.29 | $53.59 | $47.67 | $52.42 | +7.86% | 3,923,229 |
| Nov 16, 2020 | $48.98 | $52.19 | $48.19 | $48.60 | +2.75% | 6,348,725 |
| Nov 9, 2020 | $50.50 | $52.95 | $44.69 | $47.30 | +4.00% | 10,108,899 |
| Nov 2, 2020 | $44.26 | $48.25 | $43.18 | $45.48 | +4.46% | 5,605,893 |
| Oct 26, 2020 | $44.28 | $45.24 | $40.73 | $43.54 | -2.70% | 9,503,182 |
| Oct 19, 2020 | $47.27 | $48.69 | $43.52 | $44.75 | -5.05% | 6,756,425 |
| Oct 12, 2020 | $47.31 | $50.43 | $44.13 | $47.13 | -0.38% | 7,482,077 |
| Oct 5, 2020 | $44.36 | $48.38 | $42.90 | $47.31 | +8.61% | 7,378,723 |
| Sep 28, 2020 | $45.74 | $46.09 | $40.66 | $43.56 | -3.05% | 9,325,221 |
| Sep 21, 2020 | $44.35 | $46.78 | $42.50 | $44.93 | -2.54% | 7,001,892 |
| Sep 14, 2020 | $44.16 | $48.11 | $43.59 | $46.10 | +5.81% | 8,469,248 |
| Sep 8, 2020 | $45.16 | $46.45 | $42.46 | $43.57 | -4.62% | 5,843,811 |
| Aug 31, 2020 | $45.31 | $49.61 | $43.18 | $45.68 | +0.15% | 11,502,559 |
| Aug 24, 2020 | $38.71 | $45.93 | $37.90 | $45.61 | +18.50% | 10,130,177 |
| Aug 17, 2020 | $38.41 | $39.27 | $36.09 | $38.49 | +4.06% | 11,349,532 |
| Aug 10, 2020 | $30.51 | $37.98 | $29.31 | $36.99 | +24.55% | 21,039,829 |
| Aug 3, 2020 | $26.79 | $30.20 | $25.90 | $29.70 | +10.45% | 9,755,731 |
| Jul 27, 2020 | $26.50 | $29.02 | $25.60 | $26.89 | +1.70% | 8,819,300 |
| Jul 20, 2020 | $24.20 | $26.63 | $23.07 | $26.44 | +8.81% | 8,664,707 |
| Jul 13, 2020 | $23.37 | $25.45 | $21.77 | $24.30 | +6.49% | 11,562,874 |
| Jul 6, 2020 | $22.82 | $23.10 | $20.72 | $22.82 | +3.02% | 12,704,466 |
| Jun 29, 2020 | $23.73 | $25.47 | $21.89 | $22.15 | -0.54% | 15,484,637 |
| Jun 22, 2020 | $23.90 | $25.94 | $20.86 | $22.27 | -8.01% | 27,855,409 |
| Jun 15, 2020 | $23.59 | $29.96 | $23.57 | $24.21 | -6.85% | 18,365,511 |
| Jun 8, 2020 | $30.10 | $30.91 | $23.21 | $25.99 | -9.98% | 16,962,839 |
| Jun 1, 2020 | $26.32 | $32.30 | $25.65 | $28.87 | +9.56% | 18,486,068 |
| May 26, 2020 | $26.80 | $28.35 | $25.42 | $26.35 | +7.59% | 11,888,950 |
| May 18, 2020 | $21.46 | $25.15 | $21.16 | $24.49 | +24.25% | 16,423,768 |
| May 11, 2020 | $21.89 | $23.23 | $17.15 | $19.71 | -12.05% | 16,210,067 |
| May 4, 2020 | $20.71 | $22.95 | $18.85 | $22.41 | +2.42% | 24,524,257 |
| Apr 27, 2020 | $16.05 | $26.18 | $15.87 | $21.88 | +37.87% | 26,313,797 |
| Apr 20, 2020 | $15.40 | $16.89 | $14.50 | $15.87 | -0.13% | 14,868,963 |
| Apr 13, 2020 | $17.29 | $17.50 | $14.00 | $15.89 | -8.10% | 13,991,089 |
| Apr 6, 2020 | $11.44 | $17.98 | $11.13 | $17.29 | +65.14% | 15,286,157 |
| Mar 30, 2020 | $11.01 | $13.42 | $9.80 | $10.47 | -5.42% | 14,897,161 |
| Mar 23, 2020 | $9.51 | $17.02 | $8.54 | $11.07 | +18.90% | 21,169,733 |
| Mar 16, 2020 | $14.99 | $15.47 | $7.00 | $9.31 | -45.75% | 22,116,380 |
| Mar 9, 2020 | $28.06 | $28.06 | $14.09 | $17.16 | -43.39% | 14,126,199 |
| Mar 2, 2020 | $34.34 | $36.96 | $29.30 | $30.31 | -11.76% | 8,105,842 |
| Feb 24, 2020 | $39.37 | $40.01 | $32.74 | $34.35 | -15.12% | 8,212,925 |
| Feb 18, 2020 | $41.44 | $41.69 | $39.81 | $40.47 | -2.65% | 2,652,448 |
| Feb 10, 2020 | $41.88 | $43.86 | $41.03 | $41.57 | -1.00% | 3,108,040 |
| Feb 3, 2020 | $42.78 | $43.70 | $40.75 | $41.99 | -1.64% | 5,154,003 |
| Jan 27, 2020 | $44.96 | $46.00 | $41.17 | $42.69 | -6.73% | 9,379,819 |
| Jan 21, 2020 | $44.09 | $45.98 | $43.36 | $45.77 | +3.53% | 4,022,247 |
| Jan 13, 2020 | $42.36 | $44.74 | $42.10 | $44.21 | +4.66% | 4,131,281 |
| Jan 6, 2020 | $41.40 | $43.30 | $41.40 | $42.24 | +1.05% | 3,422,077 |
| Dec 30, 2019 | $41.23 | $42.61 | $40.79 | $41.80 | +1.38% | 2,194,847 |
| Dec 23, 2019 | $42.03 | $42.43 | $41.20 | $41.23 | -1.81% | 1,181,060 |
| Dec 16, 2019 | $42.47 | $42.60 | $40.18 | $41.99 | -0.57% | 3,746,693 |
| Dec 9, 2019 | $43.10 | $43.18 | $40.69 | $42.23 | -2.49% | 3,634,463 |
| Dec 2, 2019 | $44.91 | $45.94 | $42.64 | $43.31 | -3.33% | 3,240,678 |
| Nov 25, 2019 | $44.25 | $45.18 | $43.95 | $44.80 | +1.82% | 1,680,004 |
| Nov 18, 2019 | $44.10 | $45.57 | $43.37 | $44.00 | -0.20% | 3,114,433 |
| Nov 11, 2019 | $45.60 | $46.06 | $43.56 | $44.09 | -4.32% | 4,154,495 |
| Nov 4, 2019 | $45.50 | $47.57 | $45.08 | $46.08 | +1.81% | 4,407,669 |
| Oct 28, 2019 | $44.58 | $47.10 | $43.00 | $45.26 | +1.59% | 7,721,013 |
| Oct 21, 2019 | $40.61 | $45.00 | $40.52 | $44.55 | +10.79% | 5,141,992 |
| Oct 14, 2019 | $40.30 | $40.89 | $39.12 | $40.21 | -0.64% | 3,681,412 |
| Oct 7, 2019 | $41.32 | $42.18 | $39.85 | $40.47 | -2.18% | 4,100,504 |
| Sep 30, 2019 | $42.67 | $43.35 | $41.03 | $41.37 | -2.20% | 3,035,516 |
| Sep 23, 2019 | $43.57 | $43.84 | $41.76 | $42.30 | -2.47% | 3,648,995 |
| Sep 16, 2019 | $43.14 | $44.53 | $42.87 | $43.37 | -0.30% | 5,006,247 |
| Sep 9, 2019 | $39.38 | $43.72 | $39.26 | $43.50 | +10.21% | 5,592,836 |
| Sep 3, 2019 | $38.33 | $40.25 | $37.90 | $39.47 | +3.87% | 4,355,098 |
| Aug 26, 2019 | $38.92 | $39.10 | $37.49 | $38.00 | -1.66% | 5,160,422 |
| Aug 19, 2019 | $39.00 | $40.94 | $37.91 | $38.64 | +0.47% | 8,044,113 |
| Aug 12, 2019 | $39.88 | $41.03 | $36.44 | $38.46 | -3.71% | 11,886,271 |
| Aug 5, 2019 | $40.47 | $40.70 | $37.98 | $39.94 | -2.39% | 5,780,794 |
| Jul 29, 2019 | $40.02 | $41.23 | $39.14 | $40.92 | +2.51% | 3,968,861 |
| Jul 22, 2019 | $39.58 | $41.02 | $38.60 | $39.92 | +0.76% | 4,323,672 |
| Jul 15, 2019 | $39.70 | $40.24 | $38.63 | $39.62 | +2.38% | 4,342,094 |
| Jul 8, 2019 | $39.20 | $39.85 | $37.59 | $38.70 | -1.83% | 4,324,406 |
| Jul 1, 2019 | $39.73 | $40.29 | $38.25 | $39.42 | +0.18% | 3,412,512 |
| Jun 24, 2019 | $38.00 | $39.98 | $37.09 | $39.35 | +3.91% | 4,353,433 |
| Jun 17, 2019 | $39.61 | $40.55 | $36.93 | $37.87 | -4.22% | 5,635,217 |
| Jun 10, 2019 | $38.47 | $41.20 | $38.26 | $39.54 | +3.43% | 4,767,587 |
| Jun 3, 2019 | $37.91 | $40.22 | $37.79 | $38.23 | +1.76% | 4,898,529 |
| May 28, 2019 | $38.86 | $39.30 | $36.82 | $37.57 | -3.24% | 3,370,328 |
| May 20, 2019 | $40.67 | $42.74 | $38.39 | $38.83 | -5.29% | 3,442,608 |
| May 13, 2019 | $41.88 | $42.01 | $40.33 | $41.00 | -3.85% | 4,081,015 |
| May 6, 2019 | $43.12 | $44.25 | $41.33 | $42.64 | -2.16% | 3,438,153 |
| Apr 29, 2019 | $44.78 | $45.26 | $41.68 | $43.58 | -2.64% | 10,368,911 |
| Apr 22, 2019 | $42.57 | $44.78 | $41.80 | $44.76 | +4.70% | 4,484,098 |
| Apr 15, 2019 | $42.93 | $43.09 | $41.45 | $42.75 | -0.54% | 2,900,965 |
| Apr 8, 2019 | $44.18 | $44.40 | $42.47 | $42.98 | -3.11% | 3,846,865 |
| Apr 1, 2019 | $44.71 | $45.20 | $43.12 | $44.36 | -0.05% | 3,927,266 |
| Mar 25, 2019 | $42.86 | $45.28 | $42.44 | $44.38 | +3.50% | 4,350,875 |
| Mar 18, 2019 | $43.79 | $44.41 | $42.11 | $42.88 | -1.97% | 3,536,408 |
| Mar 11, 2019 | $42.92 | $44.80 | $42.77 | $43.74 | +1.77% | 4,760,387 |
| Mar 4, 2019 | $45.37 | $46.07 | $42.78 | $42.98 | -5.48% | 4,604,071 |
| Feb 25, 2019 | $44.50 | $46.38 | $44.02 | $45.47 | +2.50% | 6,232,473 |
| Feb 19, 2019 | $45.47 | $46.11 | $43.27 | $44.36 | -2.57% | 3,600,357 |
| Feb 11, 2019 | $43.96 | $45.85 | $43.63 | $45.53 | +3.41% | 4,918,269 |
| Feb 4, 2019 | $42.01 | $44.46 | $41.91 | $44.03 | +6.46% | 5,797,822 |
| Jan 28, 2019 | $46.22 | $48.49 | $40.29 | $41.36 | -11.15% | 14,493,764 |
| Jan 22, 2019 | $48.45 | $49.28 | $45.84 | $46.55 | -4.16% | 5,056,145 |
| Jan 14, 2019 | $49.08 | $49.85 | $46.78 | $48.57 | -1.02% | 4,890,662 |
| Jan 7, 2019 | $46.23 | $51.72 | $45.76 | $49.07 | +7.96% | 5,999,960 |
| Dec 31, 2018 | $43.79 | $46.73 | $42.69 | $45.45 | +4.20% | 4,153,556 |
| Dec 24, 2018 | $44.16 | $45.52 | $42.29 | $43.62 | -1.51% | 4,126,664 |
| Dec 17, 2018 | $48.61 | $49.94 | $44.09 | $44.29 | -8.85% | 7,280,752 |
| Dec 10, 2018 | $49.49 | $50.87 | $47.77 | $48.59 | -1.86% | 4,892,487 |
| Dec 3, 2018 | $51.22 | $51.41 | $48.49 | $49.51 | -3.07% | 5,930,928 |
| Nov 26, 2018 | $49.94 | $53.61 | $48.44 | $51.08 | +3.13% | 6,441,106 |
| Nov 19, 2018 | $49.02 | $50.48 | $48.67 | $49.53 | +1.23% | 3,768,595 |
| Nov 12, 2018 | $49.36 | $52.63 | $48.50 | $48.93 | -0.65% | 7,008,015 |
| Nov 5, 2018 | $45.53 | $49.67 | $45.53 | $49.25 | +8.60% | 7,595,559 |
| Oct 29, 2018 | $43.80 | $47.00 | $40.69 | $45.35 | +4.98% | 9,427,250 |
| Oct 22, 2018 | $46.64 | $46.87 | $42.32 | $43.20 | -6.80% | 6,582,725 |
| Oct 15, 2018 | $45.29 | $48.84 | $44.87 | $46.35 | +2.64% | 4,715,070 |
| Oct 8, 2018 | $46.38 | $48.01 | $44.28 | $45.16 | -2.65% | 6,660,773 |
| Oct 1, 2018 | $46.83 | $47.78 | $45.20 | $46.39 | -0.73% | 5,081,892 |
| Sep 24, 2018 | $46.05 | $48.23 | $45.66 | $46.73 | -2.61% | 5,828,083 |
| Sep 17, 2018 | $48.51 | $50.41 | $47.86 | $47.98 | -1.46% | 5,446,392 |
| Sep 10, 2018 | $47.56 | $48.97 | $45.12 | $48.69 | +2.51% | 5,625,651 |
| Sep 4, 2018 | $44.28 | $47.87 | $42.55 | $47.50 | +7.27% | 5,518,861 |
| Aug 27, 2018 | $43.90 | $44.45 | $42.65 | $44.28 | +0.89% | 3,707,243 |
| Aug 20, 2018 | $44.14 | $45.77 | $42.79 | $43.89 | -0.25% | 3,727,715 |
| Aug 13, 2018 | $44.40 | $44.84 | $42.37 | $44.00 | -0.41% | 6,855,904 |
| Aug 6, 2018 | $44.21 | $45.98 | $43.24 | $44.18 | -0.32% | 3,973,373 |
| Jul 30, 2018 | $48.76 | $49.00 | $43.95 | $44.32 | -9.18% | 5,759,301 |
| Jul 23, 2018 | $49.82 | $50.98 | $48.52 | $48.80 | -2.34% | 3,333,913 |
| Jul 16, 2018 | $49.06 | $50.57 | $47.70 | $49.97 | +2.08% | 4,539,775 |
| Jul 9, 2018 | $49.37 | $49.91 | $48.16 | $48.95 | -0.43% | 4,210,203 |
| Jul 2, 2018 | $47.15 | $49.22 | $46.07 | $49.16 | +3.28% | 3,282,725 |
| Jun 25, 2018 | $51.85 | $51.85 | $47.55 | $47.60 | -7.48% | 5,341,974 |
| Jun 18, 2018 | $51.01 | $54.14 | $50.59 | $51.45 | +0.70% | 6,139,664 |
| Jun 11, 2018 | $47.93 | $51.26 | $47.58 | $51.09 | +6.66% | 5,330,225 |
| Jun 4, 2018 | $43.75 | $48.17 | $43.72 | $47.90 | +9.94% | 6,877,022 |
| May 29, 2018 | $42.07 | $44.58 | $41.53 | $43.57 | +3.34% | 6,327,163 |
| May 21, 2018 | $43.53 | $44.62 | $42.14 | $42.16 | -2.95% | 7,792,471 |
| May 14, 2018 | $45.27 | $45.45 | $42.75 | $43.44 | -4.11% | 8,197,588 |
| May 7, 2018 | $44.46 | $47.04 | $44.36 | $45.30 | +2.37% | 6,808,033 |
| Apr 30, 2018 | $44.84 | $46.87 | $42.00 | $44.25 | -0.90% | 11,346,045 |
| Apr 23, 2018 | $39.91 | $44.78 | $39.56 | $44.65 | +12.10% | 6,899,469 |
| Apr 16, 2018 | $38.32 | $40.63 | $38.10 | $39.83 | +4.43% | 6,309,760 |
| Apr 9, 2018 | $39.08 | $39.31 | $37.63 | $38.14 | -1.37% | 4,722,527 |
| Apr 2, 2018 | $36.11 | $39.20 | $35.55 | $38.67 | +7.12% | 7,018,789 |
| Mar 26, 2018 | $34.68 | $36.58 | $34.57 | $36.10 | +5.96% | 3,333,042 |
| Mar 19, 2018 | $37.42 | $38.11 | $34.07 | $34.07 | -9.29% | 7,172,039 |
| Mar 12, 2018 | $36.99 | $38.17 | $36.86 | $37.56 | +1.73% | 7,518,286 |
| Mar 5, 2018 | $35.82 | $37.17 | $35.66 | $36.92 | +2.67% | 5,327,919 |
| Feb 26, 2018 | $35.01 | $36.42 | $34.05 | $35.96 | +2.77% | 8,274,730 |
| Feb 20, 2018 | $32.60 | $35.96 | $32.03 | $34.99 | +6.42% | 9,360,123 |
| Feb 12, 2018 | $33.57 | $34.74 | $32.40 | $32.88 | -1.76% | 7,329,513 |
| Feb 5, 2018 | $35.98 | $36.40 | $32.42 | $33.47 | -7.31% | 10,691,925 |
| Jan 29, 2018 | $38.66 | $39.27 | $35.75 | $36.11 | -6.86% | 15,540,907 |
| Jan 22, 2018 | $38.29 | $39.86 | $37.54 | $38.77 | +1.20% | 9,134,344 |
| Jan 16, 2018 | $38.24 | $38.39 | $36.26 | $38.31 | +0.87% | 5,056,296 |
| Jan 8, 2018 | $39.72 | $39.72 | $36.22 | $37.98 | -4.45% | 8,090,176 |
| Jan 2, 2018 | $38.57 | $40.48 | $38.53 | $39.75 | +2.34% | 4,365,290 |
| Dec 26, 2017 | $39.86 | $40.80 | $38.79 | $38.84 | -2.92% | 3,408,333 |
| Dec 18, 2017 | $38.38 | $40.41 | $38.24 | $40.01 | +5.34% | 8,039,077 |
| Dec 11, 2017 | $37.58 | $39.36 | $37.44 | $37.98 | +1.55% | 6,419,436 |
| Dec 4, 2017 | $36.22 | $39.57 | $36.22 | $37.40 | +3.80% | 9,121,950 |
| Nov 27, 2017 | $33.06 | $37.43 | $32.59 | $36.03 | +9.21% | 7,985,861 |
| Nov 20, 2017 | $35.16 | $35.16 | $32.46 | $32.99 | -6.23% | 6,470,771 |
| Nov 13, 2017 | $33.69 | $35.35 | $32.90 | $35.18 | +4.27% | 8,549,878 |
| Nov 6, 2017 | $32.58 | $34.38 | $32.10 | $33.74 | +2.87% | 10,624,624 |
| Oct 30, 2017 | $30.92 | $33.42 | $29.94 | $32.80 | +5.74% | 17,380,021 |
| Oct 23, 2017 | $32.00 | $32.37 | $30.50 | $31.02 | -2.67% | 9,729,583 |
| Oct 16, 2017 | $31.28 | $33.14 | $30.85 | $31.87 | +1.63% | 7,751,900 |
| Oct 9, 2017 | $32.28 | $32.83 | $30.92 | $31.36 | -2.37% | 6,598,283 |
| Oct 2, 2017 | $31.88 | $32.28 | $30.41 | $32.12 | +0.82% | 8,375,509 |
| Sep 25, 2017 | $32.16 | $33.21 | $31.75 | $31.86 | -0.99% | 7,375,030 |
| Sep 18, 2017 | $33.00 | $33.19 | $31.83 | $32.18 | -2.40% | 5,141,372 |
| Sep 11, 2017 | $30.62 | $33.22 | $30.29 | $32.97 | +7.92% | 9,837,433 |
| Sep 5, 2017 | $31.17 | $31.43 | $29.50 | $30.55 | -2.21% | 6,176,177 |
| Aug 28, 2017 | $32.41 | $32.41 | $30.94 | $31.24 | -3.34% | 4,440,356 |
| Aug 21, 2017 | $33.87 | $33.87 | $31.82 | $32.32 | -4.46% | 5,617,804 |
| Aug 14, 2017 | $35.45 | $35.70 | $33.80 | $33.83 | -4.22% | 4,367,106 |
| Aug 7, 2017 | $34.71 | $36.39 | $33.41 | $35.32 | +1.76% | 9,410,582 |
| Jul 31, 2017 | $35.22 | $35.85 | $34.18 | $34.71 | -0.94% | 3,722,150 |
| Jul 24, 2017 | $36.07 | $36.73 | $34.92 | $35.04 | -3.26% | 4,069,285 |
| Jul 17, 2017 | $36.75 | $37.22 | $35.61 | $36.22 | -1.50% | 6,315,967 |
| Jul 10, 2017 | $37.09 | $37.31 | $36.16 | $36.77 | -1.13% | 4,551,254 |
| Jul 3, 2017 | $38.12 | $38.59 | $37.00 | $37.19 | -2.39% | 2,744,563 |
| Jun 26, 2017 | $37.65 | $38.97 | $37.40 | $38.10 | +1.49% | 5,420,653 |
| Jun 19, 2017 | $37.91 | $38.48 | $36.79 | $37.54 | -0.71% | 10,883,669 |
| Jun 12, 2017 | $41.26 | $42.85 | $36.44 | $37.81 | -8.65% | 11,323,024 |
| Jun 5, 2017 | $41.01 | $41.59 | $40.03 | $41.39 | +0.71% | 5,875,593 |
| May 30, 2017 | $40.04 | $41.35 | $39.01 | $41.10 | +2.60% | 4,697,279 |
| May 22, 2017 | $41.18 | $41.28 | $39.54 | $40.06 | -2.46% | 5,378,921 |
| May 15, 2017 | $42.95 | $43.17 | $40.85 | $41.07 | -4.06% | 5,826,387 |
| May 8, 2017 | $43.55 | $44.73 | $42.79 | $42.81 | -1.50% | 5,899,608 |
| May 1, 2017 | $44.27 | $44.74 | $43.25 | $43.46 | -1.65% | 4,928,899 |
| Apr 24, 2017 | $44.96 | $45.81 | $42.97 | $44.19 | -1.05% | 10,548,578 |
| Apr 17, 2017 | $42.89 | $44.71 | $42.11 | $44.66 | +3.91% | 5,925,262 |
| Apr 10, 2017 | $43.10 | $43.97 | $42.74 | $42.98 | -0.30% | 3,531,347 |
| Apr 3, 2017 | $44.01 | $44.18 | $41.49 | $43.11 | -1.93% | 7,390,423 |
| Mar 27, 2017 | $42.62 | $44.25 | $42.30 | $43.96 | +2.81% | 4,892,631 |
| Mar 20, 2017 | $43.34 | $43.42 | $41.69 | $42.76 | -1.38% | 4,128,856 |
| Mar 13, 2017 | $41.42 | $43.54 | $40.92 | $43.36 | +4.73% | 6,094,062 |
| Mar 6, 2017 | $41.55 | $42.14 | $41.06 | $41.40 | -0.24% | 4,720,282 |
| Feb 27, 2017 | $42.51 | $42.88 | $41.05 | $41.50 | -2.49% | 5,388,115 |
| Feb 21, 2017 | $44.72 | $44.73 | $41.87 | $42.56 | -5.08% | 6,118,888 |
| Feb 13, 2017 | $45.99 | $46.05 | $44.29 | $44.84 | -2.18% | 4,347,593 |
| Feb 6, 2017 | $44.26 | $46.16 | $43.18 | $45.84 | +4.35% | 6,037,162 |
| Jan 30, 2017 | $43.91 | $45.15 | $43.51 | $43.93 | -0.30% | 7,281,241 |
| Jan 23, 2017 | $46.50 | $47.23 | $43.34 | $44.06 | -5.47% | 16,929,587 |
| Jan 17, 2017 | $46.49 | $47.12 | $45.98 | $46.61 | -1.48% | 5,933,515 |
| Jan 9, 2017 | $47.55 | $48.03 | $46.73 | $47.31 | -0.48% | 6,453,465 |
| Jan 3, 2017 | $49.60 | $49.85 | $47.35 | $47.54 | -4.02% | 8,405,769 |
| Dec 27, 2016 | $50.33 | $51.08 | $49.07 | $49.53 | -1.61% | 3,770,771 |
| Dec 19, 2016 | $51.36 | $51.91 | $50.09 | $50.34 | -2.29% | 5,858,358 |
| Dec 12, 2016 | $52.81 | $53.02 | $51.10 | $51.52 | -3.52% | 7,560,103 |
| Dec 5, 2016 | $53.54 | $54.43 | $52.08 | $53.40 | +0.23% | 6,740,126 |
| Nov 28, 2016 | $54.75 | $55.28 | $52.79 | $53.28 | -3.25% | 6,663,547 |
| Nov 21, 2016 | $53.45 | $55.69 | $53.39 | $55.07 | +2.67% | 2,464,002 |
| Nov 14, 2016 | $53.59 | $55.84 | $53.39 | $53.64 | – | 9,084,719 |
Seasonality
EAT 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 | 4.2% | 1.7% | -6.9% | 11.1% | 1.1% | 0.3% | 3.4% | 2.7% | -1.9% | 5.1% | 12.5% | 1.7% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 9.9% | -6.0% | -3.7% | 6.6% | -6.5% | 18.0% | 27.2% | 6.9% | -15.3% | 9.6% | ||
| 2025 | 37.6% | -9.4% | -9.6% | -9.9% | 28.5% | 4.5% | -12.6% | -1.0% | -18.8% | -14.2% | 41.5% | -6.7% |
| 2024 | -0.9% | 8.3% | 7.2% | 7.9% | 31.8% | 2.5% | -7.7% | 7.0% | 7.0% | 34.2% | 28.8% | 0.0% |
| 2023 | 23.7% | -3.7% | 0.0% | 5.1% | -8.4% | 0.1% | 7.3% | -16.7% | -3.5% | 7.4% | 6.2% | 19.9% |
| 2022 | -9.2% | 28.1% | -10.3% | -4.8% | -16.5% | -27.4% | 26.0% | -11.7% | 1.9% | 33.7% | 0.2% | -4.6% |
| 2021 | 4.1% | 16.5% | 3.6% | -5.5% | -8.5% | 0.7% | -12.1% | -2.0% | -7.9% | -14.5% | -17.5% | 5.8% |
| 2020 | 1.6% | -19.5% | -64.7% | 93.8% | 13.2% | -8.9% | 12.0% | 67.5% | -5.2% | 1.9% | 15.1% | 12.9% |
| 2019 | -7.9% | 13.0% | -2.2% | -3.6% | -12.2% | 5.8% | 1.3% | -4.6% | 13.4% | 4.2% | 0.8% | -5.4% |
| 2018 | -6.4% | -5.3% | 6.0% | 20.7% | 0.3% | 9.7% | -0.9% | -6.1% | 6.5% | -7.2% | 17.8% | -13.2% |
| 2017 | -10.2% | -5.1% | 4.9% | 0.5% | -11.2% | -2.1% | -6.9% | -12.0% | 3.3% | -3.6% | 19.6% | 6.8% |