EchoStar CORP (ECHO) stock
ECHONasdaqCommunications Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 4/3011% below fair value
$96.94−0.72 (-0.74%)
Close on Oct 30, 2026Market cap $28.16BP/E –Yield –
Price history
EchoStar share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$96.94
-0.74% on the day
52-week range
$65.76 – $147.25
-34.2% from the high
Change over 52 weeks
+32.5%
From $73.16 on Oct 30, 2025
Average volume
4.48M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $88.82 | $99.00 | $87.56 | $96.94 | +8.82% | 22,777,487 |
| Oct 19, 2026 | $86.81 | $93.98 | $84.47 | $89.08 | +4.35% | 18,695,472 |
| Oct 12, 2026 | $95.43 | $96.45 | $82.73 | $85.37 | -9.99% | 20,755,442 |
| Oct 5, 2026 | $94.72 | $100.90 | $92.86 | $94.84 | +0.63% | 25,478,352 |
| Sep 28, 2026 | $89.80 | $94.58 | $87.71 | $94.25 | +4.59% | 17,559,554 |
| Sep 21, 2026 | $93.44 | $96.46 | $89.85 | $90.11 | -3.58% | 16,325,541 |
| Sep 14, 2026 | $92.81 | $95.70 | $91.50 | $93.46 | +0.34% | 19,969,111 |
| Sep 8, 2026 | $93.60 | $94.86 | $89.13 | $93.14 | +3.72% | 11,369,843 |
| Aug 31, 2026 | $86.63 | $90.23 | $85.28 | $89.80 | +3.41% | 11,907,268 |
| Aug 24, 2026 | $86.00 | $87.65 | $84.26 | $86.84 | +0.03% | 12,368,011 |
| Aug 17, 2026 | $92.41 | $94.95 | $85.11 | $86.81 | -5.53% | 13,410,571 |
| Aug 10, 2026 | $90.45 | $93.60 | $87.71 | $91.89 | +2.05% | 16,582,987 |
| Aug 3, 2026 | $83.58 | $91.86 | $83.01 | $90.04 | +7.08% | 29,446,935 |
| Jul 27, 2026 | $87.13 | $88.67 | $82.48 | $84.09 | -4.31% | 28,654,992 |
| Jul 20, 2026 | $91.70 | $96.03 | $86.93 | $87.88 | -4.48% | 27,776,398 |
| Jul 13, 2026 | $94.56 | $96.92 | $89.15 | $92.00 | -4.17% | 26,166,311 |
| Jul 6, 2026 | $102.27 | $104.74 | $95.35 | $96.00 | -5.42% | 21,627,669 |
| Jun 29, 2026 | $100.15 | $103.68 | $97.53 | $101.50 | +4.32% | 28,847,166 |
| Jun 22, 2026 | $105.40 | $108.74 | $94.62 | $97.30 | -10.87% | 66,904,848 |
| Jun 15, 2026 | $117.33 | $124.20 | $104.14 | $109.17 | -4.30% | 76,931,370 |
| Jun 8, 2026 | $118.29 | $131.22 | $106.56 | $114.08 | -1.89% | 94,081,430 |
| Jun 1, 2026 | $128.38 | $129.88 | $113.50 | $116.28 | -9.99% | 31,904,804 |
| May 26, 2026 | $129.46 | $131.77 | $119.55 | $129.19 | +4.02% | 35,200,302 |
| May 18, 2026 | $146.75 | $147.25 | $122.73 | $124.20 | -9.50% | 38,464,711 |
| May 11, 2026 | $127.88 | $139.54 | $122.55 | $137.23 | +7.93% | 29,064,802 |
| May 4, 2026 | $122.58 | $127.26 | $116.54 | $127.15 | +3.22% | 19,384,180 |
| Apr 27, 2026 | $118.00 | $124.96 | $116.72 | $123.18 | +4.83% | 22,779,461 |
| Apr 20, 2026 | $134.29 | $137.44 | $116.32 | $117.50 | -11.79% | 30,110,952 |
| Apr 13, 2026 | $128.50 | $135.88 | $125.00 | $133.21 | +3.59% | 22,304,438 |
| Apr 6, 2026 | $129.17 | $132.43 | $117.50 | $128.59 | -0.07% | 29,187,228 |
| Mar 30, 2026 | $116.10 | $130.00 | $110.03 | $128.68 | +11.69% | 37,283,712 |
| Mar 23, 2026 | $111.00 | $124.61 | $105.35 | $115.21 | +4.89% | 39,703,254 |
| Mar 16, 2026 | $110.18 | $116.44 | $104.13 | $109.84 | +1.38% | 67,097,438 |
| Mar 9, 2026 | $108.18 | $114.00 | $104.90 | $108.34 | +1.98% | 27,283,947 |
| Mar 2, 2026 | $117.16 | $121.64 | $105.28 | $106.24 | -8.04% | 23,224,155 |
| Feb 23, 2026 | $109.00 | $119.50 | $104.63 | $115.53 | +4.68% | 20,205,583 |
| Feb 17, 2026 | $112.00 | $117.23 | $109.79 | $110.36 | -2.47% | 9,125,542 |
| Feb 9, 2026 | $113.50 | $117.86 | $107.25 | $113.15 | +1.38% | 20,856,143 |
| Feb 2, 2026 | $111.06 | $122.99 | $106.60 | $111.61 | -1.42% | 27,329,893 |
| Jan 26, 2026 | $126.00 | $131.94 | $109.57 | $113.22 | -10.50% | 42,100,821 |
| Jan 20, 2026 | $122.23 | $128.76 | $119.79 | $126.50 | +2.62% | 22,073,913 |
| Jan 12, 2026 | $122.45 | $132.25 | $121.29 | $123.27 | +2.72% | 43,087,383 |
| Jan 5, 2026 | $113.02 | $120.53 | $107.59 | $120.00 | +6.97% | 32,242,910 |
| Dec 29, 2025 | $103.54 | $112.69 | $103.08 | $112.18 | +6.23% | 11,089,806 |
| Dec 22, 2025 | $105.86 | $109.41 | $104.60 | $105.60 | +1.63% | 10,187,181 |
| Dec 15, 2025 | $109.64 | $111.39 | $99.90 | $103.91 | -3.22% | 24,128,866 |
| Dec 8, 2025 | $86.05 | $109.53 | $85.53 | $107.37 | +30.94% | 51,625,186 |
| Dec 1, 2025 | $71.27 | $88.00 | $70.84 | $82.00 | +11.88% | 37,932,025 |
| Nov 24, 2025 | $70.51 | $73.37 | $69.62 | $73.29 | +6.79% | 17,196,035 |
| Nov 17, 2025 | $67.50 | $70.80 | $65.76 | $68.63 | +1.82% | 12,073,103 |
| Nov 10, 2025 | $73.93 | $74.34 | $67.18 | $67.40 | -8.27% | 13,749,511 |
| Nov 3, 2025 | $74.95 | $76.01 | $68.11 | $73.48 | -1.86% | 19,932,855 |
| Oct 27, 2025 | $74.51 | $75.59 | $72.00 | $74.87 | +1.01% | 13,094,887 |
| Oct 20, 2025 | $73.51 | $74.89 | $71.29 | $74.12 | +2.40% | 11,978,067 |
| Oct 13, 2025 | $74.00 | $76.76 | $71.04 | $72.38 | -2.19% | 12,406,527 |
| Oct 6, 2025 | $78.88 | $79.05 | $73.56 | $74.00 | -4.05% | 14,071,031 |
| Sep 29, 2025 | $73.61 | $79.98 | $72.76 | $77.12 | +5.00% | 24,892,722 |
| Sep 22, 2025 | $73.06 | $75.11 | $71.71 | $73.45 | +1.35% | 26,432,063 |
| Sep 15, 2025 | $72.11 | $74.55 | $68.92 | $72.47 | -3.23% | 31,621,151 |
| Sep 8, 2025 | $81.53 | $85.37 | $74.11 | $74.89 | +11.38% | 51,808,600 |
| Sep 2, 2025 | $60.94 | $70.19 | $60.35 | $67.24 | +8.82% | 23,141,087 |
| Aug 25, 2025 | $29.95 | $61.87 | $29.34 | $61.79 | +108.61% | 89,382,530 |
| Aug 18, 2025 | $27.32 | $29.69 | $26.52 | $29.62 | +6.32% | 8,562,688 |
| Aug 11, 2025 | $27.34 | $28.75 | $26.97 | $27.86 | +2.88% | 8,474,173 |
| Aug 4, 2025 | $27.13 | $28.07 | $26.06 | $27.08 | +0.56% | 13,370,071 |
| Jul 28, 2025 | $29.45 | $34.20 | $26.04 | $26.93 | -9.23% | 20,969,563 |
| Jul 21, 2025 | $28.98 | $30.07 | $27.65 | $29.67 | +3.70% | 9,423,862 |
| Jul 14, 2025 | $30.68 | $30.83 | $28.45 | $28.61 | -7.29% | 11,709,139 |
| Jul 7, 2025 | $30.95 | $33.04 | $30.21 | $30.86 | -1.59% | 15,668,604 |
| Jun 30, 2025 | $28.90 | $31.58 | $27.42 | $31.36 | +8.85% | 10,416,126 |
| Jun 23, 2025 | $24.91 | $29.16 | $24.15 | $28.81 | +14.69% | 20,635,800 |
| Jun 16, 2025 | $24.27 | $26.15 | $23.87 | $25.12 | +49.17% | 31,371,877 |
| Jun 9, 2025 | $15.76 | $18.13 | $14.90 | $16.84 | -3.66% | 23,893,084 |
| Jun 2, 2025 | $17.71 | $19.10 | $15.50 | $17.48 | -1.41% | 33,286,436 |
| May 26, 2025 | $20.61 | $20.99 | $17.53 | $17.73 | -10.27% | 16,772,315 |
| May 19, 2025 | $22.80 | $23.05 | $19.56 | $19.76 | -15.52% | 8,744,972 |
| May 12, 2025 | $24.38 | $24.90 | $17.60 | $23.39 | -3.31% | 38,538,719 |
| May 5, 2025 | $23.63 | $25.26 | $23.26 | $24.19 | +0.67% | 8,446,214 |
| Apr 28, 2025 | $22.61 | $24.21 | $21.75 | $24.03 | +6.52% | 5,737,954 |
| Apr 21, 2025 | $21.42 | $22.99 | $20.74 | $22.56 | +3.72% | 7,366,734 |
| Apr 14, 2025 | $23.00 | $23.39 | $21.71 | $21.75 | -3.25% | 4,948,620 |
| Apr 7, 2025 | $20.57 | $24.03 | $19.74 | $22.48 | +4.41% | 17,610,335 |
| Mar 31, 2025 | $24.69 | $26.58 | $21.04 | $21.53 | -13.85% | 13,174,524 |
| Mar 24, 2025 | $26.97 | $27.48 | $24.91 | $24.99 | -5.56% | 7,397,989 |
| Mar 17, 2025 | $26.30 | $27.26 | $25.13 | $26.46 | +1.22% | 31,495,105 |
| Mar 10, 2025 | $27.29 | $27.46 | $25.12 | $26.14 | -7.11% | 12,081,277 |
| Mar 3, 2025 | $31.21 | $32.48 | $26.76 | $28.14 | -9.89% | 13,069,309 |
| Feb 24, 2025 | $29.75 | $31.59 | $28.22 | $31.23 | +5.61% | 12,605,588 |
| Feb 18, 2025 | $29.31 | $30.55 | $29.07 | $29.57 | +1.06% | 8,183,814 |
| Feb 10, 2025 | $29.59 | $29.76 | $27.96 | $29.26 | +0.24% | 5,806,320 |
| Feb 3, 2025 | $27.04 | $29.51 | $26.93 | $29.19 | +5.53% | 5,912,398 |
| Jan 27, 2025 | $27.53 | $28.28 | $26.50 | $27.66 | 0.00% | 7,491,487 |
| Jan 21, 2025 | $27.35 | $28.60 | $27.07 | $27.66 | +2.44% | 11,888,780 |
| Jan 13, 2025 | $23.10 | $27.02 | $22.79 | $27.00 | +16.93% | 8,624,704 |
| Jan 6, 2025 | $23.17 | $23.93 | $22.49 | $23.09 | -0.09% | 8,066,204 |
| Dec 30, 2024 | $22.45 | $23.31 | $22.06 | $23.11 | +2.39% | 3,947,732 |
| Dec 23, 2024 | $22.47 | $23.18 | $22.05 | $22.57 | -0.79% | 2,664,095 |
| Dec 16, 2024 | $23.00 | $24.23 | $22.11 | $22.75 | -2.53% | 11,870,289 |
| Dec 9, 2024 | $24.08 | $24.68 | $22.91 | $23.34 | -2.75% | 6,456,770 |
| Dec 2, 2024 | $25.29 | $25.80 | $23.64 | $24.00 | -5.10% | 5,745,033 |
| Nov 25, 2024 | $23.11 | $25.60 | $23.09 | $25.29 | +10.44% | 7,448,054 |
| Nov 18, 2024 | $22.91 | $24.56 | $20.91 | $22.90 | +0.48% | 10,768,407 |
| Nov 11, 2024 | $26.02 | $26.51 | $21.03 | $22.79 | -11.70% | 16,660,143 |
| Nov 4, 2024 | $25.08 | $27.32 | $24.08 | $25.81 | +4.58% | 7,242,852 |
| Oct 28, 2024 | $25.55 | $25.92 | $24.53 | $24.68 | -1.79% | 5,494,448 |
| Oct 21, 2024 | $25.27 | $25.68 | $24.30 | $25.13 | -0.99% | 4,765,253 |
| Oct 14, 2024 | $24.97 | $26.50 | $24.61 | $25.38 | +1.72% | 6,713,324 |
| Oct 7, 2024 | $23.22 | $26.35 | $23.01 | $24.95 | +7.13% | 9,651,803 |
| Sep 30, 2024 | $27.87 | $28.00 | $22.43 | $23.29 | -16.94% | 16,887,689 |
| Sep 23, 2024 | $27.00 | $30.08 | $24.66 | $28.04 | +7.68% | 8,591,387 |
| Sep 16, 2024 | $25.26 | $27.15 | $25.17 | $26.04 | +7.29% | 10,630,288 |
| Sep 9, 2024 | $22.34 | $24.40 | $20.76 | $24.27 | +8.35% | 8,292,869 |
| Sep 3, 2024 | $18.35 | $23.05 | $17.73 | $22.40 | +20.82% | 8,338,359 |
| Aug 26, 2024 | $19.60 | $20.20 | $18.13 | $18.54 | -5.02% | 4,619,982 |
| Aug 19, 2024 | $17.95 | $19.71 | $17.45 | $19.52 | +8.75% | 4,233,879 |
| Aug 12, 2024 | $16.01 | $18.11 | $14.79 | $17.95 | +7.13% | 7,385,281 |
| Aug 5, 2024 | $18.14 | $20.13 | $16.70 | $16.76 | -14.08% | 9,157,154 |
| Jul 29, 2024 | $20.34 | $20.55 | $19.09 | $19.50 | -3.99% | 4,093,705 |
| Jul 22, 2024 | $19.33 | $20.65 | $19.10 | $20.31 | +5.23% | 5,217,664 |
| Jul 15, 2024 | $19.73 | $20.86 | $19.28 | $19.30 | -1.53% | 5,081,923 |
| Jul 8, 2024 | $18.60 | $19.71 | $17.50 | $19.60 | +5.77% | 4,505,109 |
| Jul 1, 2024 | $17.78 | $18.86 | $17.43 | $18.53 | +4.04% | 2,679,337 |
| Jun 24, 2024 | $17.36 | $18.25 | $16.97 | $17.81 | +3.55% | 4,814,870 |
| Jun 17, 2024 | $17.30 | $17.85 | $16.82 | $17.20 | -1.38% | 6,956,024 |
| Jun 10, 2024 | $18.55 | $19.03 | $17.35 | $17.44 | -7.28% | 5,323,254 |
| Jun 3, 2024 | $19.44 | $19.99 | $18.66 | $18.81 | -2.03% | 5,787,755 |
| May 28, 2024 | $18.56 | $19.48 | $17.66 | $19.20 | +3.84% | 5,586,318 |
| May 20, 2024 | $17.56 | $18.76 | $17.52 | $18.49 | +5.12% | 6,894,601 |
| May 13, 2024 | $15.47 | $17.60 | $15.36 | $17.59 | +14.89% | 5,638,582 |
| May 6, 2024 | $17.43 | $17.77 | $14.40 | $15.31 | -12.24% | 10,365,282 |
| Apr 29, 2024 | $15.90 | $17.74 | $15.43 | $17.45 | +9.03% | 7,218,456 |
| Apr 22, 2024 | $14.63 | $16.54 | $14.47 | $16.00 | +9.97% | 6,590,520 |
| Apr 15, 2024 | $14.37 | $14.83 | $13.49 | $14.55 | +2.46% | 6,535,458 |
| Apr 8, 2024 | $13.59 | $14.50 | $13.00 | $14.20 | +6.77% | 6,571,283 |
| Apr 1, 2024 | $14.25 | $14.50 | $12.66 | $13.30 | -6.67% | 7,541,204 |
| Mar 25, 2024 | $13.72 | $14.46 | $12.74 | $14.25 | +3.04% | 4,654,054 |
| Mar 18, 2024 | $13.68 | $14.27 | $12.36 | $13.83 | +1.92% | 7,818,261 |
| Mar 11, 2024 | $13.94 | $15.64 | $13.44 | $13.57 | -1.52% | 12,416,655 |
| Mar 4, 2024 | $12.87 | $14.00 | $12.63 | $13.78 | +4.24% | 10,098,294 |
| Feb 26, 2024 | $12.52 | $13.70 | $11.83 | $13.22 | +4.34% | 12,007,749 |
| Feb 20, 2024 | $13.33 | $14.05 | $12.54 | $12.67 | -7.99% | 6,961,724 |
| Feb 12, 2024 | $13.61 | $13.85 | $12.26 | $13.77 | +1.85% | 8,867,747 |
| Feb 5, 2024 | $13.18 | $14.21 | $12.66 | $13.52 | +0.82% | 5,430,345 |
| Jan 29, 2024 | $13.69 | $14.00 | $12.99 | $13.41 | -3.18% | 6,034,722 |
| Jan 22, 2024 | $15.46 | $15.48 | $13.74 | $13.85 | -9.95% | 12,922,509 |
| Jan 16, 2024 | $16.10 | $18.20 | $15.30 | $15.38 | -4.23% | 17,441,471 |
| Jan 8, 2024 | $12.64 | $17.90 | $11.90 | $16.06 | +27.06% | 35,704,932 |
| Jan 2, 2024 | $16.16 | $16.83 | $12.57 | $12.64 | -23.72% | 24,264,626 |
| Dec 26, 2023 | $14.30 | $16.96 | $14.30 | $16.57 | +16.28% | 22,943,409 |
| Dec 18, 2023 | $13.40 | $14.32 | $13.05 | $14.25 | +7.06% | 2,789,844 |
| Dec 11, 2023 | $13.00 | $14.09 | $11.71 | $13.31 | +2.07% | 5,000,065 |
| Dec 4, 2023 | $11.16 | $13.16 | $10.91 | $13.04 | +15.81% | 6,388,141 |
| Nov 27, 2023 | $10.55 | $11.27 | $10.18 | $11.26 | +6.13% | 5,622,895 |
| Nov 20, 2023 | $10.43 | $10.85 | $10.15 | $10.61 | +1.73% | 2,583,752 |
| Nov 13, 2023 | $10.00 | $10.58 | $9.53 | $10.43 | +4.51% | 7,032,699 |
| Nov 6, 2023 | $13.12 | $13.70 | $9.71 | $9.98 | -35.36% | 14,436,587 |
| Oct 30, 2023 | $13.45 | $15.76 | $13.42 | $15.44 | +16.35% | 2,474,562 |
| Oct 23, 2023 | $14.10 | $14.46 | $13.21 | $13.27 | -6.09% | 2,112,514 |
| Oct 16, 2023 | $14.43 | $14.77 | $13.98 | $14.13 | -2.62% | 2,426,954 |
| Oct 9, 2023 | $14.28 | $15.20 | $13.95 | $14.51 | +1.11% | 1,962,134 |
| Oct 2, 2023 | $16.75 | $16.87 | $14.03 | $14.35 | -14.33% | 1,482,232 |
| Sep 25, 2023 | $17.79 | $17.80 | $16.15 | $16.75 | -6.32% | 792,555 |
| Sep 18, 2023 | $18.76 | $19.32 | $17.71 | $17.88 | -4.79% | 1,115,316 |
| Sep 11, 2023 | $18.05 | $19.92 | $17.32 | $18.78 | +4.10% | 1,735,025 |
| Sep 5, 2023 | $17.17 | $18.40 | $17.10 | $18.04 | +4.40% | 1,420,686 |
| Aug 28, 2023 | $17.43 | $17.96 | $17.17 | $17.28 | -0.40% | 1,408,890 |
| Aug 21, 2023 | $19.62 | $19.62 | $17.23 | $17.35 | -11.66% | 4,262,572 |
| Aug 14, 2023 | $22.83 | $23.55 | $19.49 | $19.64 | -14.65% | 4,374,619 |
| Aug 7, 2023 | $20.41 | $24.80 | $20.40 | $23.01 | +18.73% | 9,560,511 |
| Jul 31, 2023 | $19.30 | $19.55 | $18.67 | $19.38 | +0.83% | 906,173 |
| Jul 24, 2023 | $19.12 | $19.46 | $18.80 | $19.22 | +0.42% | 1,952,899 |
| Jul 17, 2023 | $18.62 | $19.33 | $18.48 | $19.14 | +2.35% | 1,017,977 |
| Jul 10, 2023 | $18.44 | $19.30 | $18.26 | $18.70 | +1.08% | 972,365 |
| Jul 3, 2023 | $17.27 | $18.68 | $16.14 | $18.50 | +6.69% | 1,824,558 |
| Jun 26, 2023 | $17.00 | $17.58 | $16.99 | $17.34 | +1.88% | 684,338 |
| Jun 20, 2023 | $17.13 | $17.13 | $16.73 | $17.02 | -1.05% | 643,420 |
| Jun 12, 2023 | $16.97 | $17.73 | $16.82 | $17.20 | +1.06% | 909,565 |
| Jun 5, 2023 | $16.40 | $17.56 | $16.11 | $17.02 | +3.15% | 984,441 |
| May 30, 2023 | $16.33 | $16.55 | $15.40 | $16.50 | +1.04% | 701,894 |
| May 22, 2023 | $15.95 | $16.63 | $15.78 | $16.33 | +2.83% | 770,614 |
| May 15, 2023 | $15.47 | $16.41 | $15.45 | $15.88 | +2.72% | 799,533 |
| May 8, 2023 | $16.26 | $16.26 | $14.67 | $15.46 | -3.86% | 1,692,774 |
| May 1, 2023 | $17.03 | $17.38 | $15.70 | $16.08 | -5.80% | 883,258 |
| Apr 24, 2023 | $17.27 | $17.62 | $16.74 | $17.07 | -0.99% | 703,006 |
| Apr 17, 2023 | $17.48 | $17.62 | $16.91 | $17.24 | -1.37% | 754,918 |
| Apr 10, 2023 | $18.07 | $18.41 | $17.29 | $17.48 | -3.05% | 1,148,388 |
| Apr 3, 2023 | $18.35 | $18.77 | $17.56 | $18.03 | -1.42% | 842,571 |
| Mar 27, 2023 | $17.89 | $18.32 | $17.10 | $18.29 | +2.98% | 1,520,107 |
| Mar 20, 2023 | $18.37 | $19.00 | $17.60 | $17.76 | -2.31% | 985,991 |
| Mar 13, 2023 | $18.80 | $19.31 | $18.12 | $18.18 | -4.72% | 1,736,861 |
| Mar 6, 2023 | $20.08 | $20.17 | $18.75 | $19.08 | -5.07% | 1,159,434 |
| Feb 27, 2023 | $20.45 | $21.06 | $19.50 | $20.10 | -1.28% | 1,521,367 |
| Feb 21, 2023 | $18.14 | $20.42 | $17.53 | $20.36 | +11.32% | 1,325,862 |
| Feb 13, 2023 | $17.61 | $18.42 | $17.23 | $18.29 | +3.27% | 1,301,591 |
| Feb 6, 2023 | $18.66 | $18.66 | $17.03 | $17.71 | -5.75% | 909,729 |
| Jan 30, 2023 | $18.69 | $19.19 | $18.01 | $18.79 | +0.48% | 958,234 |
| Jan 23, 2023 | $18.42 | $19.07 | $17.84 | $18.70 | +1.25% | 916,590 |
| Jan 17, 2023 | $18.00 | $18.66 | $17.30 | $18.47 | +2.21% | 925,365 |
| Jan 9, 2023 | $16.66 | $18.26 | $15.87 | $18.07 | +8.79% | 1,437,124 |
| Jan 3, 2023 | $16.90 | $17.05 | $16.20 | $16.61 | -0.42% | 1,124,309 |
| Dec 27, 2022 | $16.87 | $16.97 | $16.17 | $16.68 | -1.24% | 939,875 |
| Dec 19, 2022 | $15.91 | $16.94 | $15.66 | $16.89 | +5.89% | 1,282,411 |
| Dec 12, 2022 | $16.64 | $17.01 | $15.69 | $15.95 | -4.09% | 1,889,786 |
| Dec 5, 2022 | $16.90 | $17.35 | $16.00 | $16.63 | -2.63% | 1,728,215 |
| Nov 28, 2022 | $17.33 | $17.83 | $16.73 | $17.08 | -2.06% | 1,833,500 |
| Nov 21, 2022 | $17.49 | $17.75 | $16.86 | $17.44 | -0.40% | 765,946 |
| Nov 14, 2022 | $17.71 | $18.38 | $17.02 | $17.51 | -1.07% | 1,134,807 |
| Nov 7, 2022 | $17.18 | $18.18 | $16.92 | $17.70 | +3.15% | 1,355,899 |
| Oct 31, 2022 | $18.81 | $19.41 | $15.79 | $17.16 | -8.77% | 1,919,924 |
| Oct 24, 2022 | $18.32 | $18.99 | $18.09 | $18.81 | +2.84% | 841,372 |
| Oct 17, 2022 | $17.74 | $18.64 | $17.62 | $18.29 | +4.16% | 805,815 |
| Oct 10, 2022 | $17.20 | $18.44 | $17.18 | $17.56 | +2.03% | 1,030,852 |
| Oct 3, 2022 | $16.77 | $17.67 | $16.48 | $17.21 | +4.49% | 1,249,342 |
| Sep 26, 2022 | $15.50 | $16.98 | $15.45 | $16.47 | +6.40% | 1,770,169 |
| Sep 19, 2022 | $16.71 | $17.03 | $15.26 | $15.48 | -7.97% | 1,145,910 |
| Sep 12, 2022 | $17.75 | $18.11 | $16.68 | $16.82 | -4.10% | 1,745,970 |
| Sep 6, 2022 | $17.70 | $18.25 | $17.06 | $17.54 | -1.07% | 746,225 |
| Aug 29, 2022 | $19.05 | $19.26 | $17.71 | $17.73 | -7.17% | 939,324 |
| Aug 22, 2022 | $19.09 | $20.16 | $18.92 | $19.10 | -1.29% | 687,692 |
| Aug 15, 2022 | $20.67 | $21.04 | $19.34 | $19.35 | -7.50% | 865,285 |
| Aug 8, 2022 | $20.34 | $21.00 | $20.27 | $20.92 | +2.25% | 988,075 |
| Aug 1, 2022 | $19.64 | $20.77 | $19.52 | $20.46 | +3.54% | 895,728 |
| Jul 25, 2022 | $19.55 | $20.00 | $19.18 | $19.76 | +0.87% | 957,263 |
| Jul 18, 2022 | $19.05 | $19.89 | $18.69 | $19.59 | +4.70% | 1,045,254 |
| Jul 11, 2022 | $18.88 | $19.03 | $18.10 | $18.71 | -1.42% | 1,145,928 |
| Jul 5, 2022 | $19.09 | $19.54 | $18.61 | $18.98 | -3.21% | 984,044 |
| Jun 27, 2022 | $20.00 | $20.44 | $19.02 | $19.61 | -0.96% | 1,167,313 |
| Jun 21, 2022 | $19.78 | $20.35 | $19.43 | $19.80 | +0.71% | 1,401,503 |
| Jun 13, 2022 | $20.78 | $20.88 | $18.90 | $19.66 | -6.96% | 2,016,091 |
| Jun 6, 2022 | $23.36 | $23.91 | $21.11 | $21.13 | -9.24% | 1,199,852 |
| May 31, 2022 | $24.46 | $24.63 | $22.90 | $23.28 | -5.06% | 1,083,744 |
| May 23, 2022 | $21.87 | $24.64 | $21.58 | $24.52 | +12.12% | 1,778,773 |
| May 16, 2022 | $20.99 | $22.54 | $20.58 | $21.87 | +5.19% | 4,346,391 |
| May 9, 2022 | $21.94 | $22.43 | $20.44 | $20.79 | -5.24% | 3,021,335 |
| May 2, 2022 | $23.21 | $24.41 | $21.70 | $21.94 | -6.04% | 1,868,824 |
| Apr 25, 2022 | $24.39 | $25.03 | $23.24 | $23.35 | -5.31% | 1,734,611 |
| Apr 18, 2022 | $25.22 | $25.58 | $24.50 | $24.66 | -3.22% | 1,022,899 |
| Apr 11, 2022 | $24.30 | $25.64 | $24.00 | $25.48 | +4.51% | 986,204 |
| Apr 4, 2022 | $25.21 | $25.23 | $23.74 | $24.38 | -3.29% | 1,526,286 |
| Mar 28, 2022 | $24.97 | $25.34 | $23.89 | $25.21 | +1.57% | 1,444,288 |
| Mar 21, 2022 | $25.15 | $25.40 | $24.04 | $24.82 | -1.15% | 1,216,833 |
| Mar 14, 2022 | $24.25 | $25.25 | $23.21 | $25.11 | +4.62% | 1,794,610 |
| Mar 7, 2022 | $22.27 | $24.77 | $22.02 | $24.00 | +7.05% | 1,550,919 |
| Feb 28, 2022 | $22.47 | $24.91 | $22.27 | $22.42 | -1.67% | 1,846,194 |
| Feb 22, 2022 | $26.45 | $26.71 | $18.63 | $22.80 | -14.51% | 3,555,149 |
| Feb 14, 2022 | $25.21 | $26.80 | $24.97 | $26.67 | +5.83% | 1,469,736 |
| Feb 7, 2022 | $24.30 | $25.51 | $24.04 | $25.20 | +3.53% | 1,163,825 |
| Jan 31, 2022 | $23.44 | $25.13 | $23.30 | $24.34 | +2.57% | 1,472,872 |
| Jan 24, 2022 | $24.18 | $24.73 | $23.04 | $23.73 | -1.49% | 1,497,753 |
| Jan 18, 2022 | $24.91 | $25.56 | $24.04 | $24.09 | -3.76% | 1,287,261 |
| Jan 10, 2022 | $26.13 | $26.29 | $24.59 | $25.03 | -4.25% | 954,858 |
| Jan 3, 2022 | $26.59 | $27.36 | $25.59 | $26.14 | -0.80% | 1,108,879 |
| Dec 27, 2021 | $26.63 | $26.63 | $25.70 | $26.35 | -1.05% | 1,130,103 |
| Dec 20, 2021 | $25.40 | $26.83 | $24.96 | $26.63 | +2.62% | 1,171,678 |
| Dec 13, 2021 | $26.14 | $26.27 | $24.93 | $25.95 | -1.33% | 3,296,467 |
| Dec 6, 2021 | $26.72 | $27.44 | $25.85 | $26.30 | -0.30% | 1,350,937 |
| Nov 29, 2021 | $28.59 | $28.97 | $26.07 | $26.38 | -6.82% | 2,238,705 |
| Nov 22, 2021 | $28.96 | $30.36 | $27.36 | $28.31 | -1.29% | 1,514,033 |
| Nov 15, 2021 | $30.50 | $30.90 | $28.13 | $28.68 | -5.25% | 2,428,950 |
| Nov 8, 2021 | $26.26 | $30.29 | $25.86 | $30.27 | +15.71% | 3,130,858 |
| Nov 1, 2021 | $23.58 | $27.06 | $23.58 | $26.16 | +11.51% | 2,650,534 |
| Oct 25, 2021 | $24.23 | $24.35 | $23.05 | $23.46 | -2.86% | 2,054,506 |
| Oct 18, 2021 | $25.27 | $25.68 | $23.90 | $24.15 | -5.03% | 1,739,453 |
| Oct 11, 2021 | $25.66 | $26.29 | $24.97 | $25.43 | -0.47% | 1,580,368 |
| Oct 4, 2021 | $25.27 | $26.16 | $25.12 | $25.55 | +0.87% | 1,805,921 |
| Sep 27, 2021 | $26.54 | $26.54 | $25.04 | $25.33 | -2.46% | 1,885,134 |
| Sep 20, 2021 | $25.36 | $26.40 | $25.30 | $25.97 | -0.57% | 1,666,674 |
| Sep 13, 2021 | $25.68 | $26.26 | $24.22 | $26.12 | +2.55% | 3,228,908 |
| Sep 7, 2021 | $26.25 | $26.38 | $25.42 | $25.47 | -3.08% | 1,131,947 |
| Aug 30, 2021 | $27.06 | $27.41 | $26.14 | $26.28 | -2.45% | 2,007,169 |
| Aug 23, 2021 | $24.38 | $27.04 | $24.32 | $26.94 | +11.51% | 2,316,640 |
| Aug 16, 2021 | $25.33 | $25.41 | $23.63 | $24.16 | -4.99% | 2,136,615 |
| Aug 9, 2021 | $25.25 | $26.80 | $24.25 | $25.43 | +2.05% | 2,758,159 |
| Aug 2, 2021 | $22.38 | $25.25 | $22.37 | $24.92 | +11.75% | 3,446,751 |
| Jul 26, 2021 | $22.43 | $22.85 | $21.93 | $22.30 | -0.31% | 1,480,338 |
| Jul 19, 2021 | $21.99 | $23.06 | $21.32 | $22.37 | +0.18% | 2,569,923 |
| Jul 12, 2021 | $23.53 | $23.70 | $22.13 | $22.33 | -5.94% | 2,882,276 |
| Jul 6, 2021 | $24.10 | $24.20 | $22.75 | $23.74 | -2.18% | 1,938,892 |
| Jun 28, 2021 | $26.45 | $26.46 | $23.74 | $24.27 | -8.62% | 3,869,140 |
| Jun 21, 2021 | $26.98 | $27.53 | $26.33 | $26.56 | -1.26% | 7,383,837 |
| Jun 14, 2021 | $26.95 | $27.38 | $26.05 | $26.90 | -0.41% | 3,978,032 |
| Jun 7, 2021 | $27.69 | $27.80 | $26.30 | $27.01 | -1.82% | 1,788,162 |
| Jun 1, 2021 | $26.53 | $28.06 | $26.31 | $27.51 | +3.85% | 1,797,284 |
| May 24, 2021 | $26.03 | $27.19 | $25.21 | $26.49 | +1.81% | 2,208,379 |
| May 17, 2021 | $26.70 | $27.26 | $25.41 | $26.02 | -2.40% | 2,994,236 |
| May 10, 2021 | $26.69 | $28.05 | $26.24 | $26.66 | -0.19% | 3,657,275 |
| May 3, 2021 | $24.54 | $26.80 | $23.42 | $26.71 | +9.24% | 3,605,371 |
| Apr 26, 2021 | $23.98 | $25.37 | $23.91 | $24.45 | +2.56% | 3,509,050 |
| Apr 19, 2021 | $24.58 | $25.17 | $23.72 | $23.84 | -4.33% | 2,430,767 |
| Apr 12, 2021 | $24.13 | $25.00 | $23.62 | $24.92 | +2.76% | 2,354,353 |
| Apr 5, 2021 | $24.40 | $25.14 | $23.52 | $24.25 | +1.08% | 3,801,813 |
| Mar 29, 2021 | $24.31 | $24.85 | $23.39 | $23.99 | -2.40% | 3,671,225 |
| Mar 22, 2021 | $25.88 | $26.35 | $23.53 | $24.58 | -5.61% | 4,593,441 |
| Mar 15, 2021 | $27.47 | $28.19 | $25.75 | $26.04 | -4.72% | 2,979,340 |
| Mar 8, 2021 | $26.95 | $28.37 | $26.01 | $27.33 | +2.59% | 3,036,185 |
| Mar 1, 2021 | $23.29 | $27.25 | $22.97 | $26.64 | +17.36% | 7,396,409 |
| Feb 22, 2021 | $22.44 | $23.85 | $21.90 | $22.70 | +0.67% | 5,723,790 |
| Feb 16, 2021 | $23.94 | $24.20 | $22.39 | $22.55 | -4.45% | 2,510,663 |
| Feb 8, 2021 | $23.50 | $24.96 | $23.32 | $23.60 | +1.42% | 3,665,593 |
| Feb 1, 2021 | $21.11 | $23.45 | $21.09 | $23.27 | +11.13% | 3,008,890 |
| Jan 25, 2021 | $23.08 | $23.63 | $20.65 | $20.94 | -9.27% | 5,583,625 |
| Jan 19, 2021 | $24.17 | $24.81 | $22.78 | $23.08 | -3.43% | 3,363,413 |
| Jan 11, 2021 | $22.04 | $25.08 | $22.04 | $23.90 | +6.60% | 4,153,730 |
| Jan 4, 2021 | $21.29 | $23.53 | $20.51 | $22.42 | +5.80% | 5,279,575 |
| Dec 28, 2020 | $21.54 | $22.23 | $20.54 | $21.19 | -0.98% | 2,458,358 |
| Dec 21, 2020 | $20.00 | $21.59 | $19.75 | $21.40 | +4.95% | 3,470,537 |
| Dec 14, 2020 | $21.58 | $21.94 | $20.12 | $20.39 | -4.90% | 6,195,021 |
| Dec 7, 2020 | $23.50 | $23.66 | $21.19 | $21.44 | -9.23% | 6,247,122 |
| Nov 30, 2020 | $24.78 | $24.78 | $22.77 | $23.62 | -4.41% | 3,263,927 |
| Nov 23, 2020 | $24.14 | $25.67 | $24.08 | $24.71 | +2.87% | 2,178,597 |
| Nov 16, 2020 | $26.67 | $27.00 | $24.00 | $24.02 | -6.54% | 2,376,748 |
| Nov 9, 2020 | $26.02 | $26.86 | $24.68 | $25.70 | +4.73% | 1,540,200 |
| Nov 2, 2020 | $23.39 | $25.11 | $22.53 | $24.54 | +5.96% | 4,207,857 |
| Oct 26, 2020 | $25.91 | $25.93 | $22.56 | $23.16 | -11.50% | 1,212,596 |
| Oct 19, 2020 | $25.88 | $26.62 | $25.59 | $26.17 | +1.43% | 873,816 |
| Oct 12, 2020 | $27.06 | $27.32 | $25.77 | $25.80 | -4.80% | 871,767 |
| Oct 5, 2020 | $24.59 | $27.41 | $24.24 | $27.10 | +11.16% | 1,525,055 |
| Sep 28, 2020 | $25.12 | $25.80 | $23.93 | $24.38 | -2.21% | 1,195,085 |
| Sep 21, 2020 | $27.81 | $28.20 | $24.04 | $24.93 | -12.37% | 1,414,628 |
| Sep 14, 2020 | $28.28 | $28.85 | $27.74 | $28.45 | +2.04% | 1,044,166 |
| Sep 8, 2020 | $28.27 | $28.73 | $27.12 | $27.88 | -1.97% | 943,528 |
| Aug 31, 2020 | $29.82 | $29.82 | $28.01 | $28.44 | -4.15% | 1,066,409 |
| Aug 24, 2020 | $29.14 | $30.31 | $29.04 | $29.67 | +2.20% | 917,758 |
| Aug 17, 2020 | $30.81 | $30.98 | $28.93 | $29.03 | -5.87% | 1,186,106 |
| Aug 10, 2020 | $31.24 | $32.42 | $30.22 | $30.84 | -0.52% | 2,349,241 |
| Aug 3, 2020 | $27.35 | $31.94 | $27.03 | $31.00 | +13.55% | 2,496,169 |
| Jul 27, 2020 | $26.67 | $28.06 | $26.40 | $27.30 | +3.06% | 1,303,108 |
| Jul 20, 2020 | $26.36 | $26.92 | $25.72 | $26.49 | +0.46% | 1,314,997 |
| Jul 13, 2020 | $25.29 | $26.71 | $24.89 | $26.37 | +5.14% | 1,451,230 |
| Jul 6, 2020 | $26.97 | $27.24 | $24.39 | $25.08 | -5.22% | 1,593,311 |
| Jun 29, 2020 | $27.49 | $28.11 | $26.34 | $26.46 | -2.68% | 1,679,950 |
| Jun 22, 2020 | $29.61 | $29.61 | $26.53 | $27.19 | -7.33% | 1,910,715 |
| Jun 15, 2020 | $29.55 | $31.84 | $29.01 | $29.34 | -3.10% | 1,389,825 |
| Jun 8, 2020 | $34.18 | $35.33 | $29.20 | $30.28 | -10.41% | 1,441,571 |
| Jun 1, 2020 | $31.28 | $34.80 | $31.16 | $33.80 | +8.47% | 1,900,442 |
| May 26, 2020 | $30.54 | $32.13 | $30.33 | $31.16 | +4.39% | 1,472,492 |
| May 18, 2020 | $27.92 | $29.97 | $27.59 | $29.85 | +10.19% | 1,357,253 |
| May 11, 2020 | $30.53 | $30.64 | $26.14 | $27.09 | -11.79% | 1,765,995 |
| May 4, 2020 | $30.02 | $31.22 | $28.75 | $30.71 | +1.32% | 2,371,089 |
| Apr 27, 2020 | $31.13 | $32.92 | $29.80 | $30.31 | -1.85% | 1,862,515 |
| Apr 20, 2020 | $30.48 | $31.08 | $28.76 | $30.88 | -0.32% | 1,597,087 |
| Apr 13, 2020 | $32.27 | $32.59 | $28.96 | $30.98 | -4.29% | 1,949,134 |
| Apr 6, 2020 | $30.12 | $33.88 | $30.09 | $32.37 | +10.48% | 2,248,312 |
| Mar 30, 2020 | $32.26 | $33.32 | $28.66 | $29.30 | -8.64% | 2,386,634 |
| Mar 23, 2020 | $30.11 | $36.09 | $28.45 | $32.07 | +6.86% | 2,931,156 |
| Mar 16, 2020 | $27.10 | $30.69 | $25.23 | $30.01 | -3.54% | 5,370,636 |
| Mar 9, 2020 | $31.66 | $33.05 | $29.08 | $31.11 | -8.18% | 4,355,825 |
| Mar 2, 2020 | $34.99 | $36.23 | $32.93 | $33.88 | -2.98% | 3,263,395 |
| Feb 24, 2020 | $37.99 | $39.03 | $33.54 | $34.92 | -10.64% | 3,569,589 |
| Feb 18, 2020 | $40.40 | $40.92 | $37.50 | $39.08 | -3.84% | 2,169,763 |
| Feb 10, 2020 | $38.38 | $40.66 | $37.70 | $40.64 | +5.09% | 2,569,136 |
| Feb 3, 2020 | $40.00 | $40.46 | $38.43 | $38.67 | -3.09% | 1,633,302 |
| Jan 27, 2020 | $40.75 | $41.76 | $39.73 | $39.91 | -3.45% | 1,157,419 |
| Jan 21, 2020 | $42.62 | $42.91 | $40.94 | $41.33 | -3.75% | 1,637,210 |
| Jan 13, 2020 | $42.10 | $43.71 | $41.91 | $42.94 | +1.95% | 1,661,198 |
| Jan 6, 2020 | $42.63 | $43.73 | $41.98 | $42.12 | -2.23% | 2,066,313 |
| Dec 30, 2019 | $44.01 | $44.16 | $42.32 | $43.08 | -2.11% | 1,548,016 |
| Dec 23, 2019 | $44.61 | $45.07 | $43.81 | $44.01 | -1.48% | 642,197 |
| Dec 16, 2019 | $43.97 | $45.15 | $43.10 | $44.67 | +4.22% | 3,853,810 |
| Dec 9, 2019 | $39.97 | $44.49 | $38.77 | $42.86 | +7.07% | 2,605,520 |
| Dec 2, 2019 | $42.07 | $42.14 | $39.13 | $40.03 | -4.85% | 1,533,504 |
| Nov 25, 2019 | $41.80 | $42.87 | $41.58 | $42.07 | +0.86% | 1,431,436 |
| Nov 18, 2019 | $40.48 | $42.23 | $39.87 | $41.71 | +2.96% | 2,166,468 |
| Nov 11, 2019 | $40.93 | $41.96 | $39.74 | $40.51 | -1.41% | 1,665,599 |
| Nov 4, 2019 | $39.56 | $43.04 | $39.17 | $41.09 | +4.55% | 2,062,011 |
| Oct 28, 2019 | $38.50 | $39.64 | $38.46 | $39.30 | +2.24% | 1,210,411 |
| Oct 21, 2019 | $37.53 | $39.64 | $37.46 | $38.44 | +3.00% | 2,094,432 |
| Oct 14, 2019 | $36.47 | $37.35 | $35.41 | $37.32 | +2.44% | 1,491,233 |
| Oct 7, 2019 | $37.09 | $37.36 | $35.41 | $36.43 | -2.12% | 2,309,956 |
| Sep 30, 2019 | $39.61 | $40.10 | $36.14 | $37.22 | -5.99% | 2,120,632 |
| Sep 23, 2019 | $39.84 | $40.62 | $39.56 | $39.59 | -0.93% | 1,802,003 |
| Sep 16, 2019 | $39.23 | $41.32 | $38.89 | $39.96 | +1.81% | 3,034,708 |
| Sep 9, 2019 | $44.05 | $46.09 | $37.03 | $39.25 | -10.88% | 3,637,444 |
| Sep 3, 2019 | $41.81 | $44.39 | $41.71 | $44.04 | +4.24% | 1,712,228 |
| Aug 26, 2019 | $40.07 | $42.52 | $39.83 | $42.25 | +6.24% | 1,620,003 |
| Aug 19, 2019 | $38.90 | $40.60 | $38.75 | $39.77 | +2.76% | 2,187,855 |
| Aug 12, 2019 | $39.50 | $41.60 | $38.42 | $38.70 | -1.70% | 3,388,186 |
| Aug 5, 2019 | $43.24 | $43.70 | $38.90 | $39.37 | -10.54% | 3,309,205 |
| Jul 29, 2019 | $46.13 | $46.74 | $43.45 | $44.01 | -4.49% | 2,205,640 |
| Jul 22, 2019 | $45.80 | $46.58 | $44.70 | $46.08 | +0.63% | 1,834,387 |
| Jul 15, 2019 | $45.77 | $46.10 | $44.90 | $45.79 | +0.26% | 2,240,730 |
| Jul 8, 2019 | $45.28 | $46.63 | $44.81 | $45.67 | +0.22% | 1,539,500 |
| Jul 1, 2019 | $44.74 | $45.81 | $44.09 | $45.57 | +2.82% | 1,781,719 |
| Jun 24, 2019 | $42.58 | $44.41 | $42.09 | $44.32 | +4.48% | 1,932,446 |
| Jun 17, 2019 | $43.18 | $43.74 | $41.71 | $42.42 | -1.46% | 3,273,569 |
| Jun 10, 2019 | $43.06 | $43.36 | $42.04 | $43.05 | +0.23% | 2,489,121 |
| Jun 3, 2019 | $42.64 | $43.75 | $42.47 | $42.95 | +0.40% | 1,933,799 |
| May 28, 2019 | $43.60 | $43.94 | $42.18 | $42.78 | -1.66% | 1,716,039 |
| May 20, 2019 | $41.19 | $44.00 | $40.74 | $43.50 | +7.67% | 2,965,762 |
| May 13, 2019 | $39.43 | $40.96 | $38.73 | $40.40 | +0.72% | 1,417,315 |
| May 6, 2019 | $39.28 | $42.37 | $37.35 | $40.11 | +0.50% | 1,869,529 |
| Apr 29, 2019 | $39.50 | $40.39 | $38.90 | $39.91 | +0.43% | 957,028 |
| Apr 22, 2019 | $39.78 | $40.32 | $38.99 | $39.74 | -0.35% | 844,979 |
| Apr 15, 2019 | $39.46 | $40.70 | $38.76 | $39.88 | +0.76% | 1,660,082 |
| Apr 8, 2019 | $39.12 | $39.73 | $38.56 | $39.58 | +1.00% | 870,540 |
| Apr 1, 2019 | $36.73 | $39.36 | $36.51 | $39.19 | +7.52% | 1,949,840 |
| Mar 25, 2019 | $35.87 | $36.85 | $35.06 | $36.45 | +1.56% | 1,378,301 |
| Mar 18, 2019 | $37.16 | $37.86 | $35.89 | $35.89 | -3.50% | 2,669,990 |
| Mar 11, 2019 | $37.26 | $37.72 | $36.80 | $37.19 | -0.24% | 2,385,635 |
| Mar 4, 2019 | $39.13 | $39.45 | $37.02 | $37.28 | -4.26% | 1,476,859 |
| Feb 25, 2019 | $40.11 | $40.55 | $38.07 | $38.94 | -1.84% | 2,016,068 |
| Feb 19, 2019 | $42.08 | $43.67 | $38.40 | $39.67 | -6.04% | 2,609,203 |
| Feb 11, 2019 | $41.59 | $42.40 | $41.35 | $42.22 | +1.83% | 1,426,002 |
| Feb 4, 2019 | $41.23 | $41.90 | $40.32 | $41.46 | +0.56% | 1,566,373 |
| Jan 28, 2019 | $39.25 | $41.75 | $39.07 | $41.23 | +4.49% | 2,199,965 |
| Jan 22, 2019 | $39.23 | $40.12 | $38.00 | $39.46 | -0.10% | 1,298,062 |
| Jan 14, 2019 | $38.75 | $39.52 | $37.88 | $39.50 | +1.70% | 2,099,440 |
| Jan 7, 2019 | $38.32 | $39.22 | $37.38 | $38.84 | +1.73% | 1,328,007 |
| Dec 31, 2018 | $36.56 | $38.56 | $35.67 | $38.18 | +5.35% | 1,122,349 |
| Dec 24, 2018 | $34.39 | $36.64 | $33.59 | $36.24 | +4.65% | 1,097,614 |
| Dec 17, 2018 | $37.86 | $38.53 | $34.48 | $34.63 | -8.63% | 2,754,016 |
| Dec 10, 2018 | $39.84 | $40.85 | $37.39 | $37.90 | -4.99% | 2,447,294 |
| Dec 3, 2018 | $42.39 | $42.47 | $39.00 | $39.89 | -4.66% | 1,067,383 |
| Nov 26, 2018 | $41.67 | $42.89 | $41.35 | $41.84 | +0.14% | 1,234,617 |
| Nov 19, 2018 | $41.99 | $42.43 | $40.50 | $41.78 | -0.52% | 1,484,249 |
| Nov 12, 2018 | $38.20 | $42.39 | $38.08 | $42.00 | +10.70% | 3,505,131 |
| Nov 5, 2018 | $41.50 | $42.45 | $34.74 | $37.94 | -8.27% | 4,662,827 |
| Oct 29, 2018 | $39.27 | $42.19 | $36.72 | $41.36 | +6.08% | 4,441,420 |
| Oct 22, 2018 | $43.45 | $43.45 | $38.17 | $38.99 | -10.02% | 1,207,676 |
| Oct 15, 2018 | $43.08 | $44.97 | $43.08 | $43.33 | +0.56% | 1,090,237 |
| Oct 8, 2018 | $44.51 | $44.79 | $42.56 | $43.09 | -3.56% | 1,153,367 |
| Oct 1, 2018 | $46.50 | $46.79 | $44.25 | $44.68 | -3.64% | 1,113,436 |
| Sep 24, 2018 | $45.73 | $47.95 | $45.53 | $46.37 | -0.37% | 1,354,880 |
| Sep 17, 2018 | $48.30 | $48.86 | $46.50 | $46.54 | -3.66% | 1,575,108 |
| Sep 10, 2018 | $47.35 | $48.81 | $47.11 | $48.31 | +2.42% | 1,033,719 |
| Sep 4, 2018 | $47.89 | $48.14 | $46.67 | $47.17 | -1.73% | 748,403 |
| Aug 27, 2018 | $48.99 | $49.93 | $47.72 | $48.00 | -1.76% | 696,795 |
| Aug 20, 2018 | $48.28 | $49.42 | $47.95 | $48.86 | +1.12% | 790,135 |
| Aug 13, 2018 | $47.73 | $49.32 | $47.41 | $48.32 | +1.41% | 924,553 |
| Aug 6, 2018 | $44.77 | $48.99 | $44.57 | $47.65 | +6.20% | 1,756,184 |
| Jul 30, 2018 | $44.34 | $45.78 | $44.01 | $44.87 | +1.24% | 869,300 |
| Jul 23, 2018 | $45.28 | $45.52 | $44.24 | $44.32 | -2.14% | 914,245 |
| Jul 16, 2018 | $47.21 | $47.39 | $45.20 | $45.29 | -3.99% | 897,966 |
| Jul 9, 2018 | $46.40 | $47.44 | $46.15 | $47.17 | +1.88% | 1,473,416 |
| Jul 2, 2018 | $44.17 | $46.46 | $43.33 | $46.30 | +4.28% | 1,239,185 |
| Jun 25, 2018 | $45.12 | $45.76 | $44.38 | $44.40 | -1.68% | 1,890,269 |
| Jun 18, 2018 | $45.91 | $46.62 | $44.68 | $45.16 | -2.40% | 1,928,138 |
| Jun 11, 2018 | $47.10 | $47.87 | $45.55 | $46.27 | -1.68% | 1,974,606 |
| Jun 4, 2018 | $47.00 | $48.79 | $46.85 | $47.06 | -0.40% | 1,688,214 |
| May 29, 2018 | $47.84 | $48.67 | $46.84 | $47.25 | -1.58% | 1,093,258 |
| May 21, 2018 | $50.68 | $51.00 | $47.87 | $48.01 | -4.97% | 1,461,608 |
| May 14, 2018 | $52.40 | $52.78 | $50.42 | $50.52 | -3.75% | 1,348,928 |
| May 7, 2018 | $52.26 | $54.23 | $50.70 | $52.49 | +0.69% | 1,835,434 |
| Apr 30, 2018 | $53.46 | $53.46 | $51.33 | $52.13 | -2.05% | 1,142,037 |
| Apr 23, 2018 | $55.23 | $55.60 | $52.51 | $53.22 | -3.15% | 857,005 |
| Apr 16, 2018 | $54.81 | $56.29 | $53.80 | $54.95 | +0.64% | 1,101,897 |
| Apr 9, 2018 | $54.05 | $55.65 | $53.52 | $54.60 | +1.66% | 999,079 |
| Apr 2, 2018 | $52.52 | $55.50 | $51.70 | $53.71 | +1.78% | 2,659,408 |
| Mar 26, 2018 | $54.28 | $55.07 | $52.08 | $52.77 | -1.55% | 868,591 |
| Mar 19, 2018 | $57.41 | $57.96 | $53.57 | $53.60 | -7.07% | 895,763 |
| Mar 12, 2018 | $58.36 | $59.33 | $57.26 | $57.68 | -1.23% | 1,123,584 |
| Mar 5, 2018 | $56.89 | $59.40 | $56.44 | $58.40 | +2.40% | 641,631 |
| Feb 26, 2018 | $60.00 | $60.43 | $55.53 | $57.03 | -4.50% | 1,044,258 |
| Feb 20, 2018 | $59.78 | $60.98 | $57.05 | $59.72 | -0.10% | 729,266 |
| Feb 12, 2018 | $56.73 | $60.12 | $55.19 | $59.78 | +5.77% | 758,060 |
| Feb 5, 2018 | $60.65 | $60.90 | $54.78 | $56.52 | -7.69% | 867,243 |
| Jan 29, 2018 | $61.10 | $62.05 | $60.33 | $61.23 | +0.21% | 571,497 |
| Jan 22, 2018 | $61.75 | $62.29 | $60.65 | $61.10 | -1.10% | 537,894 |
| Jan 16, 2018 | $61.60 | $61.88 | $60.54 | $61.78 | +0.54% | 383,548 |
| Jan 8, 2018 | $60.67 | $61.68 | $59.28 | $61.45 | +1.32% | 583,836 |
| Jan 2, 2018 | $59.97 | $60.71 | $57.92 | $60.65 | +1.25% | 843,144 |
| Dec 26, 2017 | $58.95 | $60.32 | $58.48 | $59.90 | +1.70% | 361,114 |
| Dec 18, 2017 | $59.69 | $60.13 | $58.56 | $58.90 | -0.34% | 566,023 |
| Dec 11, 2017 | $58.64 | $59.93 | $58.15 | $59.10 | +0.61% | 631,727 |
| Dec 4, 2017 | $61.58 | $61.70 | $58.07 | $58.74 | -2.67% | 588,864 |
| Nov 27, 2017 | $59.58 | $61.99 | $58.04 | $60.35 | +1.24% | 739,258 |
| Nov 20, 2017 | $59.72 | $60.60 | $57.94 | $59.61 | -0.43% | 356,092 |
| Nov 13, 2017 | $55.68 | $60.10 | $54.66 | $59.87 | +7.51% | 1,010,032 |
| Nov 6, 2017 | $52.28 | $58.00 | $52.28 | $55.69 | +6.12% | 784,714 |
| Oct 30, 2017 | $55.91 | $56.20 | $52.11 | $52.48 | -6.35% | 867,445 |
| Oct 23, 2017 | $55.04 | $56.19 | $54.01 | $56.04 | +2.10% | 431,571 |
| Oct 16, 2017 | $55.20 | $55.47 | $53.92 | $54.89 | -0.74% | 566,418 |
| Oct 9, 2017 | $56.60 | $56.69 | $55.14 | $55.30 | -2.30% | 472,848 |
| Oct 2, 2017 | $57.40 | $57.46 | $55.75 | $56.60 | -1.10% | 834,934 |
| Sep 25, 2017 | $57.57 | $57.97 | $55.62 | $57.23 | -0.92% | 441,080 |
| Sep 18, 2017 | $57.62 | $58.40 | $56.62 | $57.76 | +0.33% | 428,614 |
| Sep 11, 2017 | $56.60 | $57.96 | $56.03 | $57.57 | +2.57% | 697,828 |
| Sep 5, 2017 | $59.59 | $60.01 | $55.40 | $56.13 | -6.14% | 616,993 |
| Aug 28, 2017 | $59.09 | $60.40 | $57.21 | $59.80 | +1.51% | 555,476 |
| Aug 21, 2017 | $56.86 | $59.83 | $54.06 | $58.91 | +3.46% | 611,350 |
| Aug 14, 2017 | $57.31 | $58.54 | $52.83 | $56.94 | +0.25% | 659,533 |
| Aug 7, 2017 | $60.19 | $61.60 | $54.77 | $56.80 | -5.77% | 802,777 |
| Jul 31, 2017 | $61.27 | $61.49 | $59.86 | $60.28 | -1.39% | 657,018 |
| Jul 24, 2017 | $61.28 | $61.78 | $60.28 | $61.13 | -0.26% | 527,936 |
| Jul 17, 2017 | $60.45 | $61.50 | $59.75 | $61.29 | +1.39% | 479,861 |
| Jul 10, 2017 | $59.90 | $60.52 | $57.52 | $60.45 | +0.68% | 682,328 |
| Jul 3, 2017 | $60.69 | $60.94 | $58.93 | $60.04 | -1.09% | 578,098 |
| Jun 26, 2017 | $60.84 | $61.25 | $59.58 | $60.70 | 0.00% | 964,370 |
| Jun 19, 2017 | $61.21 | $62.50 | $60.23 | $60.70 | -0.08% | 864,491 |
| Jun 12, 2017 | $61.33 | $62.41 | $60.19 | $60.75 | -1.16% | 1,179,309 |
| Jun 5, 2017 | $61.36 | $62.43 | $60.06 | $61.46 | +0.51% | 807,278 |
| May 30, 2017 | $59.41 | $61.39 | $58.09 | $61.15 | +3.10% | 640,516 |
| May 22, 2017 | $58.00 | $59.80 | $56.76 | $59.31 | +2.21% | 780,696 |
| May 15, 2017 | $56.55 | $58.14 | $55.75 | $58.03 | +2.26% | 725,602 |
| May 8, 2017 | $58.69 | $59.37 | $55.65 | $56.75 | -3.39% | 930,319 |
| May 1, 2017 | $57.91 | $58.85 | $56.91 | $58.74 | +2.05% | 774,454 |
| Apr 24, 2017 | $57.11 | $59.27 | $56.61 | $57.56 | +1.16% | 874,844 |
| Apr 17, 2017 | $55.53 | $57.77 | $55.41 | $56.90 | +2.69% | 753,625 |
| Apr 10, 2017 | $56.62 | $57.15 | $55.37 | $55.41 | -2.07% | 406,961 |
| Apr 3, 2017 | $56.67 | $57.33 | $53.09 | $56.58 | -0.65% | 1,344,109 |
| Mar 27, 2017 | $54.81 | $56.99 | $53.04 | $56.95 | +3.21% | 1,282,487 |
| Mar 20, 2017 | $54.93 | $55.79 | $54.10 | $55.18 | -0.16% | 1,482,886 |
| Mar 13, 2017 | $53.70 | $55.65 | $53.20 | $55.27 | +2.89% | 1,377,231 |
| Mar 6, 2017 | $53.44 | $54.07 | $51.54 | $53.72 | +0.21% | 758,849 |
| Feb 27, 2017 | $56.20 | $56.40 | $51.95 | $53.61 | -4.69% | 1,493,274 |
| Feb 21, 2017 | $54.48 | $57.28 | $53.96 | $56.25 | +2.05% | 886,590 |
| Feb 13, 2017 | $54.01 | $55.25 | $53.45 | $55.12 | +2.43% | 701,157 |
| Feb 6, 2017 | $55.55 | $56.45 | $52.55 | $53.81 | -4.00% | 1,048,786 |
| Jan 30, 2017 | $52.43 | $56.82 | $50.30 | $56.05 | +6.44% | 1,609,942 |
| Jan 23, 2017 | $53.49 | $53.53 | $51.66 | $52.66 | -1.46% | 704,792 |
| Jan 17, 2017 | $52.85 | $53.64 | $49.82 | $53.44 | +0.93% | 665,253 |
| Jan 9, 2017 | $51.01 | $53.50 | $50.70 | $52.95 | +3.99% | 591,088 |
| Jan 3, 2017 | $51.23 | $51.87 | $50.03 | $50.92 | -0.91% | 503,899 |
| Dec 27, 2016 | $51.84 | $52.65 | $50.73 | $51.39 | -1.06% | 430,294 |
| Dec 19, 2016 | $52.61 | $53.30 | $51.36 | $51.94 | -0.84% | 461,871 |
| Dec 12, 2016 | $53.07 | $53.19 | $51.45 | $52.38 | -1.02% | 539,376 |
| Dec 5, 2016 | $51.03 | $53.79 | $50.55 | $52.92 | +4.19% | 521,971 |
| Nov 28, 2016 | $50.50 | $52.54 | $50.05 | $50.79 | +0.06% | 877,445 |
| Nov 21, 2016 | $50.10 | $50.85 | $49.82 | $50.76 | +1.64% | 417,173 |
| Nov 14, 2016 | $50.50 | $50.77 | $49.73 | $49.94 | – | 819,830 |
Seasonality
ECHO 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 | 1.1% | 1.2% | -2.7% | 0.5% | 0.6% | 0.0% | 2.1% | 9.5% | 3.3% | -2.7% | 0.4% | 7.7% |
| Months up | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 4.2% | 2.0% | 1.3% | 5.2% | 4.9% | -21.4% | -17.2% | 2.8% | 3.4% | 8.4% | ||
| 2025 | 20.8% | 12.9% | -18.1% | -12.1% | -21.1% | 56.2% | 17.7% | 89.6% | 23.6% | -2.0% | -2.1% | 48.3% |
| 2024 | -19.2% | -2.1% | 8.7% | 12.2% | 20.1% | -7.2% | 12.7% | -7.7% | 33.9% | 1.0% | 0.9% | -9.5% |
| 2023 | 12.2% | 6.7% | -8.4% | -6.7% | -7.6% | 10.0% | 12.1% | -10.6% | -3.6% | -17.3% | -24.5% | 58.3% |
| 2022 | -10.1% | 2.7% | 0.0% | -4.1% | 2.9% | -19.7% | 2.4% | -6.8% | -10.5% | 14.6% | -7.8% | -4.1% |
| 2021 | -1.2% | 8.4% | 5.7% | 1.9% | 8.3% | -8.3% | -8.2% | 21.1% | -5.5% | -8.0% | 16.7% | -3.7% |
| 2020 | -7.9% | -12.5% | -8.4% | -1.3% | -1.2% | -10.3% | -2.4% | 7.6% | -15.3% | -7.0% | 2.6% | -10.9% |
| 2019 | 11.6% | -5.9% | -5.5% | 9.3% | 7.4% | 3.6% | 2.7% | -7.2% | 15.7% | -1.6% | 7.9% | 2.9% |
| 2018 | 1.9% | -5.0% | -9.0% | -0.4% | -10.5% | -5.6% | 1.3% | 6.7% | -3.4% | -12.6% | 3.2% | -12.2% |
| 2017 | -0.9% | 4.6% | 6.9% | 1.1% | 2.6% | 2.8% | 0.0% | -0.7% | -5.1% | -2.2% | 7.0% | 0.1% |