Encompass Health Corp (EHC) stock
EHCNYSEServices-HospitalsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 17/307% above fair value
$131.49+9.40 (+7.70%)
Close on Oct 29, 2026Market cap $12.97BP/E 21.4Yield 0.55%
Price history
Encompass Health share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$131.49
+7.70% on the day
52-week range
$92.77 – $133.75
-1.7% from the high
Change over 52 weeks
+4.7%
From $125.63 on Oct 29, 2025
Average volume
1.01M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $124.10 | $133.75 | $120.95 | $131.49 | +5.96% | 4,775,515 |
| Oct 19, 2026 | $126.79 | $128.38 | $119.77 | $124.09 | -2.96% | 6,911,050 |
| Oct 12, 2026 | $123.68 | $129.96 | $123.66 | $127.87 | +3.68% | 4,814,485 |
| Oct 5, 2026 | $119.71 | $125.55 | $118.97 | $123.33 | +2.95% | 4,732,692 |
| Sep 28, 2026 | $123.39 | $125.28 | $118.39 | $119.80 | -2.97% | 4,873,755 |
| Sep 21, 2026 | $121.74 | $125.08 | $119.48 | $123.47 | +1.41% | 4,967,260 |
| Sep 14, 2026 | $123.05 | $124.78 | $119.70 | $121.75 | +0.03% | 4,610,140 |
| Sep 8, 2026 | $120.68 | $124.25 | $119.00 | $121.71 | -0.07% | 2,786,290 |
| Aug 31, 2026 | $120.44 | $123.15 | $119.10 | $121.79 | +0.78% | 3,683,822 |
| Aug 24, 2026 | $120.71 | $122.32 | $118.77 | $120.85 | +0.45% | 4,638,654 |
| Aug 17, 2026 | $122.58 | $123.95 | $120.10 | $120.31 | -2.65% | 4,247,120 |
| Aug 10, 2026 | $124.22 | $127.50 | $122.05 | $123.59 | -1.31% | 4,974,699 |
| Aug 3, 2026 | $112.18 | $127.00 | $109.23 | $125.23 | +12.75% | 6,576,397 |
| Jul 27, 2026 | $113.34 | $117.17 | $109.04 | $111.07 | -1.61% | 3,065,325 |
| Jul 20, 2026 | $112.21 | $116.06 | $109.49 | $112.89 | +0.61% | 3,820,086 |
| Jul 13, 2026 | $110.75 | $114.44 | $106.08 | $112.21 | +1.86% | 5,177,632 |
| Jul 6, 2026 | $106.46 | $112.01 | $104.88 | $110.16 | +3.48% | 5,365,616 |
| Jun 29, 2026 | $101.11 | $106.63 | $99.22 | $106.46 | +5.06% | 3,825,474 |
| Jun 22, 2026 | $97.82 | $104.27 | $97.19 | $101.33 | +3.37% | 9,113,465 |
| Jun 15, 2026 | $101.59 | $101.96 | $96.43 | $98.03 | -3.39% | 4,622,300 |
| Jun 8, 2026 | $103.09 | $105.26 | $100.77 | $101.47 | -2.44% | 3,913,745 |
| Jun 1, 2026 | $104.82 | $105.82 | $99.78 | $104.01 | -1.74% | 4,124,464 |
| May 26, 2026 | $104.47 | $106.92 | $103.25 | $105.85 | +0.85% | 2,703,905 |
| May 18, 2026 | $106.75 | $108.31 | $101.15 | $104.96 | -1.58% | 3,725,368 |
| May 11, 2026 | $106.14 | $109.89 | $103.77 | $106.64 | +0.51% | 4,040,371 |
| May 4, 2026 | $106.73 | $109.26 | $103.40 | $106.10 | -1.28% | 5,629,754 |
| Apr 27, 2026 | $101.57 | $109.32 | $98.28 | $107.48 | +5.39% | 6,827,112 |
| Apr 20, 2026 | $106.29 | $107.15 | $98.93 | $101.98 | -4.15% | 3,966,722 |
| Apr 13, 2026 | $107.15 | $108.62 | $104.48 | $106.39 | -0.80% | 4,068,052 |
| Apr 6, 2026 | $102.08 | $109.35 | $101.30 | $107.25 | +10.12% | 6,807,759 |
| Mar 30, 2026 | $98.08 | $99.67 | $94.98 | $97.39 | -0.18% | 3,418,333 |
| Mar 23, 2026 | $97.80 | $99.89 | $96.57 | $97.57 | +1.78% | 3,677,519 |
| Mar 16, 2026 | $101.06 | $103.56 | $95.67 | $95.86 | -4.49% | 4,801,615 |
| Mar 9, 2026 | $106.14 | $109.56 | $98.84 | $100.37 | -6.15% | 5,348,423 |
| Mar 2, 2026 | $106.93 | $109.72 | $104.89 | $106.95 | -0.86% | 4,239,332 |
| Feb 23, 2026 | $105.94 | $108.22 | $103.74 | $107.88 | +1.25% | 4,753,271 |
| Feb 17, 2026 | $110.87 | $112.98 | $105.93 | $106.55 | -3.26% | 4,153,797 |
| Feb 9, 2026 | $105.57 | $115.21 | $105.45 | $110.14 | +4.51% | 10,395,584 |
| Feb 2, 2026 | $94.44 | $115.71 | $92.77 | $105.39 | +11.49% | 10,533,275 |
| Jan 26, 2026 | $98.42 | $99.00 | $93.37 | $94.53 | -3.93% | 6,084,963 |
| Jan 20, 2026 | $99.90 | $100.95 | $97.79 | $98.40 | -2.09% | 4,302,396 |
| Jan 12, 2026 | $102.93 | $103.53 | $98.24 | $100.50 | -2.36% | 7,353,528 |
| Jan 5, 2026 | $106.05 | $108.47 | $102.84 | $102.93 | -3.23% | 4,690,860 |
| Dec 29, 2025 | $107.90 | $108.56 | $103.58 | $106.37 | -1.07% | 3,685,660 |
| Dec 22, 2025 | $106.29 | $108.16 | $105.90 | $107.52 | +1.06% | 2,969,641 |
| Dec 15, 2025 | $107.26 | $109.04 | $106.12 | $106.39 | -0.57% | 6,721,845 |
| Dec 8, 2025 | $112.46 | $113.21 | $105.71 | $107.00 | -4.89% | 6,345,527 |
| Dec 1, 2025 | $115.91 | $116.56 | $111.96 | $112.50 | -3.20% | 3,783,400 |
| Nov 24, 2025 | $114.88 | $117.50 | $112.50 | $116.22 | +1.64% | 2,063,109 |
| Nov 17, 2025 | $113.27 | $115.86 | $110.69 | $114.35 | +0.78% | 3,371,520 |
| Nov 10, 2025 | $113.61 | $117.21 | $111.47 | $113.46 | -1.57% | 3,363,356 |
| Nov 3, 2025 | $112.76 | $119.27 | $111.88 | $115.27 | +1.25% | 4,987,873 |
| Oct 27, 2025 | $126.62 | $127.64 | $107.52 | $113.85 | -9.74% | 7,683,268 |
| Oct 20, 2025 | $125.00 | $127.99 | $124.04 | $126.13 | +1.27% | 2,821,126 |
| Oct 13, 2025 | $122.47 | $124.72 | $116.32 | $124.55 | +1.96% | 2,881,946 |
| Oct 6, 2025 | $123.20 | $125.84 | $121.98 | $122.15 | -0.88% | 3,014,785 |
| Sep 29, 2025 | $126.64 | $127.35 | $122.64 | $123.23 | -2.74% | 3,381,308 |
| Sep 22, 2025 | $124.38 | $127.86 | $124.32 | $126.70 | +2.13% | 2,434,197 |
| Sep 15, 2025 | $125.92 | $126.30 | $123.39 | $124.06 | -1.58% | 3,482,324 |
| Sep 8, 2025 | $125.66 | $127.15 | $122.25 | $126.05 | +0.37% | 2,924,969 |
| Sep 2, 2025 | $121.50 | $125.86 | $121.43 | $125.58 | +3.14% | 2,565,789 |
| Aug 25, 2025 | $122.90 | $124.09 | $121.05 | $121.76 | -0.87% | 3,713,363 |
| Aug 18, 2025 | $120.45 | $124.67 | $119.97 | $122.83 | +2.04% | 3,422,562 |
| Aug 11, 2025 | $117.57 | $120.73 | $116.90 | $120.38 | +2.38% | 3,162,218 |
| Aug 4, 2025 | $109.06 | $118.48 | $107.95 | $117.58 | +8.34% | 6,520,526 |
| Jul 28, 2025 | $107.79 | $111.65 | $106.71 | $108.53 | +0.80% | 4,918,372 |
| Jul 21, 2025 | $110.17 | $112.22 | $107.11 | $107.67 | -2.13% | 4,257,227 |
| Jul 14, 2025 | $118.59 | $120.15 | $105.70 | $110.01 | -7.11% | 8,297,523 |
| Jul 7, 2025 | $119.50 | $120.35 | $116.39 | $118.43 | -0.51% | 4,434,199 |
| Jun 30, 2025 | $121.58 | $123.00 | $117.63 | $119.04 | -2.59% | 2,527,487 |
| Jun 23, 2025 | $119.38 | $122.82 | $118.79 | $122.20 | +2.53% | 3,460,039 |
| Jun 16, 2025 | $121.01 | $122.01 | $117.40 | $119.18 | -1.44% | 3,251,478 |
| Jun 9, 2025 | $121.16 | $121.50 | $117.81 | $120.92 | -0.51% | 3,153,621 |
| Jun 2, 2025 | $120.66 | $123.13 | $119.52 | $121.54 | +0.53% | 2,747,454 |
| May 26, 2025 | $118.03 | $122.09 | $118.03 | $120.90 | +1.68% | 3,137,901 |
| May 19, 2025 | $120.63 | $121.96 | $118.03 | $118.90 | -1.63% | 2,719,375 |
| May 12, 2025 | $116.60 | $121.28 | $115.51 | $120.87 | +3.83% | 4,317,622 |
| May 5, 2025 | $117.13 | $118.27 | $115.16 | $116.41 | -0.20% | 3,653,063 |
| Apr 28, 2025 | $113.44 | $117.52 | $113.44 | $116.64 | +2.88% | 5,305,134 |
| Apr 21, 2025 | $103.16 | $114.38 | $94.96 | $113.37 | +9.70% | 7,021,134 |
| Apr 14, 2025 | $104.00 | $104.55 | $101.68 | $103.35 | +1.15% | 4,218,767 |
| Apr 7, 2025 | $95.22 | $104.50 | $92.91 | $102.17 | +4.30% | 6,489,901 |
| Mar 31, 2025 | $100.15 | $103.17 | $97.78 | $97.96 | -2.80% | 3,892,639 |
| Mar 24, 2025 | $98.23 | $101.96 | $97.79 | $100.78 | +3.79% | 2,894,203 |
| Mar 17, 2025 | $96.00 | $99.65 | $95.96 | $97.10 | +1.17% | 3,056,773 |
| Mar 10, 2025 | $98.44 | $100.01 | $92.53 | $95.98 | -3.29% | 3,812,824 |
| Mar 3, 2025 | $99.93 | $100.79 | $97.39 | $99.25 | -0.89% | 4,810,858 |
| Feb 24, 2025 | $97.59 | $101.24 | $95.68 | $100.14 | +2.68% | 3,197,092 |
| Feb 18, 2025 | $100.64 | $102.86 | $97.36 | $97.53 | -3.30% | 2,697,973 |
| Feb 10, 2025 | $99.23 | $101.65 | $96.69 | $100.86 | +1.00% | 3,112,503 |
| Feb 3, 2025 | $97.98 | $103.83 | $97.02 | $99.86 | +0.59% | 4,446,443 |
| Jan 27, 2025 | $95.93 | $103.12 | $95.02 | $99.27 | +3.78% | 4,119,735 |
| Jan 21, 2025 | $95.29 | $96.37 | $93.82 | $95.65 | +0.96% | 2,038,635 |
| Jan 13, 2025 | $90.67 | $95.57 | $90.67 | $94.74 | +4.05% | 2,164,480 |
| Jan 6, 2025 | $90.43 | $92.95 | $90.26 | $91.05 | -0.14% | 2,553,754 |
| Dec 30, 2024 | $93.40 | $93.59 | $87.85 | $91.18 | -2.58% | 2,394,252 |
| Dec 23, 2024 | $93.96 | $94.57 | $92.80 | $93.59 | -0.91% | 1,303,291 |
| Dec 16, 2024 | $97.88 | $99.73 | $93.73 | $94.45 | -3.81% | 4,595,047 |
| Dec 9, 2024 | $102.51 | $102.82 | $98.09 | $98.19 | -4.20% | 2,940,063 |
| Dec 2, 2024 | $102.76 | $103.79 | $101.14 | $102.50 | -0.43% | 3,077,993 |
| Nov 25, 2024 | $101.04 | $104.16 | $101.04 | $102.94 | +1.80% | 2,132,283 |
| Nov 18, 2024 | $99.13 | $101.22 | $97.57 | $101.12 | +2.30% | 3,350,200 |
| Nov 11, 2024 | $103.59 | $104.55 | $98.63 | $98.85 | -4.22% | 2,927,210 |
| Nov 4, 2024 | $98.91 | $104.53 | $98.91 | $103.20 | +4.34% | 3,673,736 |
| Oct 28, 2024 | $93.72 | $102.36 | $92.77 | $98.91 | +5.83% | 6,498,695 |
| Oct 21, 2024 | $97.16 | $97.91 | $91.93 | $93.46 | -3.84% | 2,641,910 |
| Oct 14, 2024 | $96.05 | $98.74 | $95.63 | $97.19 | +1.27% | 2,180,800 |
| Oct 7, 2024 | $94.21 | $96.20 | $92.93 | $95.97 | +1.56% | 2,414,400 |
| Sep 30, 2024 | $96.13 | $96.83 | $94.14 | $94.50 | -1.57% | 2,090,800 |
| Sep 23, 2024 | $93.06 | $97.56 | $91.84 | $96.01 | +3.63% | 4,389,800 |
| Sep 16, 2024 | $93.75 | $94.59 | $90.72 | $92.65 | -0.64% | 3,557,900 |
| Sep 9, 2024 | $91.90 | $93.68 | $90.43 | $93.25 | +1.73% | 1,989,000 |
| Sep 3, 2024 | $93.00 | $94.22 | $91.48 | $91.66 | -1.49% | 1,735,900 |
| Aug 26, 2024 | $91.68 | $93.21 | $90.52 | $93.05 | +1.72% | 2,032,000 |
| Aug 19, 2024 | $88.48 | $91.65 | $87.93 | $91.48 | +3.23% | 2,836,700 |
| Aug 12, 2024 | $85.55 | $89.59 | $85.55 | $88.62 | +3.38% | 2,523,800 |
| Aug 5, 2024 | $90.08 | $90.65 | $82.74 | $85.72 | -7.54% | 5,780,900 |
| Jul 29, 2024 | $91.85 | $94.38 | $91.03 | $92.71 | +1.20% | 5,124,700 |
| Jul 22, 2024 | $85.62 | $91.96 | $84.44 | $91.61 | +7.32% | 3,258,300 |
| Jul 15, 2024 | $86.31 | $88.35 | $85.00 | $85.36 | -1.36% | 2,165,000 |
| Jul 8, 2024 | $85.54 | $87.59 | $83.68 | $86.54 | +1.51% | 2,915,300 |
| Jul 1, 2024 | $85.92 | $87.17 | $84.52 | $85.25 | -0.63% | 3,032,500 |
| Jun 24, 2024 | $84.95 | $86.87 | $83.21 | $85.79 | +1.10% | 3,145,000 |
| Jun 17, 2024 | $83.90 | $85.63 | $83.55 | $84.86 | +0.66% | 3,304,800 |
| Jun 10, 2024 | $84.00 | $86.35 | $83.85 | $84.30 | -0.65% | 2,763,700 |
| Jun 3, 2024 | $85.93 | $86.72 | $83.22 | $84.85 | -1.78% | 2,792,700 |
| May 28, 2024 | $84.14 | $86.40 | $82.80 | $86.39 | +2.25% | 2,009,900 |
| May 20, 2024 | $85.71 | $86.24 | $84.43 | $84.49 | -1.12% | 1,597,800 |
| May 13, 2024 | $86.57 | $87.94 | $84.79 | $85.45 | -1.25% | 2,462,700 |
| May 6, 2024 | $83.60 | $86.72 | $83.05 | $86.53 | +3.99% | 3,168,600 |
| Apr 29, 2024 | $82.77 | $84.08 | $82.38 | $83.21 | +0.90% | 2,913,400 |
| Apr 22, 2024 | $79.69 | $85.84 | $79.26 | $82.47 | +4.10% | 4,726,800 |
| Apr 15, 2024 | $81.18 | $81.75 | $78.53 | $79.22 | -1.58% | 3,483,100 |
| Apr 8, 2024 | $82.85 | $83.17 | $80.47 | $80.49 | -3.44% | 2,932,300 |
| Apr 1, 2024 | $81.97 | $83.41 | $80.92 | $83.36 | +0.94% | 4,701,700 |
| Mar 25, 2024 | $76.70 | $83.73 | $76.11 | $82.58 | +7.93% | 3,179,400 |
| Mar 18, 2024 | $74.75 | $77.75 | $74.45 | $76.51 | +2.35% | 3,347,000 |
| Mar 11, 2024 | $76.20 | $78.03 | $74.27 | $74.75 | -2.22% | 3,580,600 |
| Mar 4, 2024 | $74.32 | $78.11 | $74.29 | $76.45 | +3.03% | 2,839,300 |
| Feb 26, 2024 | $75.37 | $75.90 | $73.68 | $74.20 | -1.40% | 2,910,300 |
| Feb 20, 2024 | $73.27 | $75.77 | $73.02 | $75.25 | +2.31% | 2,858,800 |
| Feb 12, 2024 | $72.90 | $74.40 | $72.38 | $73.55 | +0.85% | 2,788,200 |
| Feb 5, 2024 | $72.23 | $76.84 | $70.83 | $72.93 | +0.90% | 4,745,000 |
| Jan 29, 2024 | $71.24 | $73.38 | $70.74 | $72.28 | +0.84% | 2,757,600 |
| Jan 22, 2024 | $70.77 | $72.09 | $69.95 | $71.68 | +1.73% | 2,139,500 |
| Jan 16, 2024 | $68.74 | $71.83 | $67.94 | $70.46 | +2.20% | 2,375,000 |
| Jan 8, 2024 | $68.09 | $70.00 | $67.12 | $68.94 | +1.32% | 2,296,100 |
| Jan 2, 2024 | $66.00 | $68.42 | $65.99 | $68.04 | +1.98% | 2,852,200 |
| Dec 26, 2023 | $67.18 | $67.90 | $66.36 | $66.72 | -0.68% | 1,496,800 |
| Dec 18, 2023 | $65.71 | $67.45 | $65.39 | $67.18 | +2.55% | 2,380,100 |
| Dec 11, 2023 | $65.12 | $68.28 | $64.38 | $65.51 | +1.10% | 4,861,200 |
| Dec 4, 2023 | $66.50 | $67.03 | $64.15 | $64.80 | -2.39% | 2,527,400 |
| Nov 27, 2023 | $65.97 | $66.53 | $63.78 | $66.39 | +0.30% | 2,295,100 |
| Nov 20, 2023 | $63.88 | $66.33 | $63.79 | $66.19 | +2.89% | 1,262,000 |
| Nov 13, 2023 | $63.06 | $65.45 | $63.02 | $64.33 | +2.35% | 3,165,000 |
| Nov 6, 2023 | $63.80 | $64.78 | $62.58 | $62.85 | -1.90% | 3,367,500 |
| Oct 30, 2023 | $61.11 | $64.34 | $59.57 | $64.07 | +5.29% | 3,722,600 |
| Oct 23, 2023 | $62.98 | $63.64 | $57.55 | $60.85 | -3.47% | 4,341,100 |
| Oct 16, 2023 | $63.88 | $65.42 | $62.77 | $63.04 | -0.68% | 2,821,900 |
| Oct 9, 2023 | $64.95 | $65.89 | $61.85 | $63.47 | -2.41% | 3,640,200 |
| Oct 2, 2023 | $66.89 | $67.25 | $65.01 | $65.04 | -3.16% | 3,358,600 |
| Sep 25, 2023 | $70.25 | $71.00 | $66.24 | $67.16 | -4.56% | 3,365,600 |
| Sep 18, 2023 | $68.27 | $70.93 | $68.27 | $70.37 | +3.53% | 2,099,900 |
| Sep 11, 2023 | $69.69 | $70.15 | $67.29 | $67.97 | -2.51% | 3,220,800 |
| Sep 5, 2023 | $70.48 | $70.80 | $68.35 | $69.72 | -1.79% | 1,901,900 |
| Aug 28, 2023 | $69.08 | $71.83 | $69.08 | $70.99 | +2.63% | 2,065,500 |
| Aug 21, 2023 | $69.36 | $70.58 | $68.86 | $69.17 | -0.47% | 1,713,200 |
| Aug 14, 2023 | $71.02 | $72.06 | $68.52 | $69.50 | -2.22% | 2,396,400 |
| Aug 7, 2023 | $70.37 | $71.83 | $69.94 | $71.08 | +1.18% | 2,657,600 |
| Jul 31, 2023 | $65.99 | $71.96 | $65.27 | $70.25 | +6.33% | 5,920,600 |
| Jul 24, 2023 | $66.69 | $67.88 | $65.18 | $66.07 | -0.75% | 2,468,400 |
| Jul 17, 2023 | $66.97 | $68.99 | $66.39 | $66.57 | -1.03% | 2,936,900 |
| Jul 10, 2023 | $65.57 | $67.60 | $65.57 | $67.26 | +2.33% | 2,118,700 |
| Jul 3, 2023 | $67.08 | $67.64 | $65.40 | $65.73 | -2.92% | 1,893,800 |
| Jun 26, 2023 | $65.12 | $67.90 | $64.86 | $67.71 | +4.07% | 2,438,600 |
| Jun 20, 2023 | $64.85 | $66.02 | $64.15 | $65.06 | -0.03% | 1,946,700 |
| Jun 12, 2023 | $63.11 | $65.52 | $62.93 | $65.08 | +3.07% | 2,957,300 |
| Jun 5, 2023 | $62.68 | $63.77 | $62.41 | $63.14 | +0.64% | 1,910,900 |
| May 30, 2023 | $59.79 | $63.42 | $59.67 | $62.74 | +4.72% | 2,318,000 |
| May 22, 2023 | $61.93 | $62.46 | $59.31 | $59.91 | -3.06% | 2,959,900 |
| May 15, 2023 | $61.33 | $62.50 | $59.79 | $61.80 | +0.82% | 2,835,600 |
| May 8, 2023 | $62.23 | $62.60 | $60.68 | $61.30 | -1.86% | 2,748,700 |
| May 1, 2023 | $64.81 | $65.25 | $62.04 | $62.46 | -2.63% | 3,410,900 |
| Apr 24, 2023 | $63.55 | $66.44 | $62.77 | $64.15 | +0.74% | 5,422,100 |
| Apr 17, 2023 | $61.73 | $64.22 | $61.07 | $63.68 | +2.94% | 4,281,700 |
| Apr 10, 2023 | $60.44 | $62.76 | $60.44 | $61.86 | +1.83% | 2,750,400 |
| Apr 3, 2023 | $54.19 | $61.51 | $53.93 | $60.75 | +12.29% | 6,036,100 |
| Mar 27, 2023 | $52.95 | $54.12 | $52.32 | $54.10 | +3.30% | 3,137,000 |
| Mar 20, 2023 | $51.88 | $53.72 | $51.30 | $52.37 | +1.59% | 3,259,900 |
| Mar 13, 2023 | $53.13 | $53.75 | $51.15 | $51.55 | -3.43% | 5,364,700 |
| Mar 6, 2023 | $55.24 | $55.93 | $52.87 | $53.38 | -3.38% | 5,955,500 |
| Feb 27, 2023 | $60.54 | $60.90 | $54.95 | $55.25 | -8.25% | 6,576,000 |
| Feb 21, 2023 | $62.45 | $62.62 | $59.90 | $60.22 | -4.20% | 1,876,800 |
| Feb 13, 2023 | $61.40 | $63.26 | $61.01 | $62.86 | +2.46% | 4,430,900 |
| Feb 6, 2023 | $61.18 | $64.90 | $57.62 | $61.35 | -0.23% | 7,008,300 |
| Jan 30, 2023 | $61.41 | $63.60 | $60.37 | $61.49 | +0.16% | 4,814,500 |
| Jan 23, 2023 | $62.86 | $63.27 | $60.48 | $61.39 | -2.06% | 4,004,000 |
| Jan 17, 2023 | $60.89 | $62.74 | $60.61 | $62.68 | +2.72% | 2,192,500 |
| Jan 9, 2023 | $61.30 | $61.53 | $59.64 | $61.02 | -0.68% | 1,940,200 |
| Jan 3, 2023 | $60.00 | $62.06 | $58.78 | $61.44 | +2.73% | 3,063,000 |
| Dec 27, 2022 | $59.33 | $59.91 | $58.79 | $59.81 | +0.86% | 1,962,100 |
| Dec 19, 2022 | $57.56 | $59.34 | $56.99 | $59.30 | +2.86% | 2,688,000 |
| Dec 12, 2022 | $56.17 | $58.43 | $55.45 | $57.65 | +2.65% | 4,325,800 |
| Dec 5, 2022 | $57.35 | $57.95 | $56.07 | $56.16 | -3.16% | 2,116,400 |
| Nov 28, 2022 | $56.64 | $59.17 | $55.92 | $57.99 | +1.52% | 2,693,100 |
| Nov 21, 2022 | $55.82 | $57.56 | $55.62 | $57.12 | +2.00% | 1,438,700 |
| Nov 14, 2022 | $56.28 | $57.73 | $54.70 | $56.00 | -1.13% | 2,764,800 |
| Nov 7, 2022 | $54.75 | $58.00 | $53.89 | $56.64 | +3.58% | 4,097,600 |
| Oct 31, 2022 | $54.52 | $55.62 | $53.08 | $54.68 | +0.07% | 5,226,300 |
| Oct 24, 2022 | $47.99 | $54.81 | $46.77 | $54.64 | +15.01% | 6,000,500 |
| Oct 17, 2022 | $47.72 | $50.56 | $45.19 | $47.51 | +1.00% | 3,449,400 |
| Oct 10, 2022 | $48.36 | $49.24 | $45.25 | $47.04 | -2.89% | 3,369,400 |
| Oct 3, 2022 | $45.63 | $49.79 | $45.14 | $48.44 | +7.10% | 2,886,500 |
| Sep 26, 2022 | $47.36 | $47.92 | $45.11 | $45.23 | -5.22% | 3,656,300 |
| Sep 19, 2022 | $50.37 | $51.47 | $46.71 | $47.72 | -6.27% | 2,816,200 |
| Sep 12, 2022 | $52.37 | $53.65 | $49.62 | $50.91 | -2.47% | 4,621,000 |
| Sep 6, 2022 | $48.46 | $52.34 | $47.99 | $52.20 | +7.85% | 2,567,100 |
| Aug 29, 2022 | $48.65 | $49.69 | $47.86 | $48.40 | -1.08% | 3,718,400 |
| Aug 22, 2022 | $52.13 | $52.18 | $48.92 | $48.93 | -6.82% | 4,165,400 |
| Aug 15, 2022 | $53.58 | $54.11 | $52.15 | $52.51 | -2.43% | 3,170,200 |
| Aug 8, 2022 | $52.71 | $53.98 | $51.42 | $53.82 | +1.72% | 2,979,700 |
| Aug 1, 2022 | $50.22 | $53.66 | $49.00 | $52.91 | +4.52% | 9,277,000 |
| Jul 25, 2022 | $49.93 | $50.79 | $48.88 | $50.62 | +1.26% | 3,605,500 |
| Jul 18, 2022 | $49.47 | $51.26 | $48.53 | $49.99 | +1.40% | 3,386,900 |
| Jul 11, 2022 | $48.56 | $49.39 | $47.01 | $49.30 | +1.84% | 3,480,100 |
| Jul 5, 2022 | $45.71 | $49.69 | $45.57 | $48.41 | +4.02% | 4,388,200 |
| Jun 27, 2022 | $57.49 | $57.63 | $44.33 | $46.54 | -18.91% | 4,170,500 |
| Jun 21, 2022 | $54.00 | $57.43 | $53.03 | $57.39 | +1.74% | 6,940,500 |
| Jun 13, 2022 | $56.73 | $57.20 | $53.56 | $56.41 | -2.37% | 5,088,800 |
| Jun 6, 2022 | $65.04 | $65.90 | $57.45 | $57.78 | -11.15% | 4,596,600 |
| May 31, 2022 | $65.02 | $66.32 | $63.74 | $65.03 | -0.35% | 2,957,100 |
| May 23, 2022 | $65.36 | $65.36 | $62.29 | $65.26 | +1.01% | 2,651,500 |
| May 16, 2022 | $64.40 | $66.54 | $62.83 | $64.61 | +0.81% | 2,757,400 |
| May 9, 2022 | $65.36 | $65.54 | $61.72 | $64.09 | -2.61% | 2,695,300 |
| May 2, 2022 | $69.03 | $69.77 | $65.50 | $65.81 | -4.39% | 3,558,600 |
| Apr 25, 2022 | $66.90 | $69.29 | $64.97 | $68.83 | +2.81% | 4,734,400 |
| Apr 18, 2022 | $73.67 | $73.85 | $66.85 | $66.95 | -9.87% | 3,053,900 |
| Apr 11, 2022 | $72.43 | $74.61 | $71.31 | $74.28 | +2.33% | 2,894,600 |
| Apr 4, 2022 | $71.36 | $72.92 | $69.30 | $72.59 | +1.31% | 2,960,700 |
| Mar 28, 2022 | $68.01 | $71.89 | $67.55 | $71.65 | +5.52% | 3,381,100 |
| Mar 21, 2022 | $69.65 | $70.45 | $67.01 | $67.90 | -2.48% | 2,446,500 |
| Mar 14, 2022 | $67.93 | $70.32 | $66.40 | $69.63 | +3.03% | 3,884,400 |
| Mar 7, 2022 | $68.03 | $69.34 | $66.63 | $67.58 | -0.25% | 2,820,700 |
| Feb 28, 2022 | $65.77 | $67.96 | $64.99 | $67.75 | +1.10% | 4,480,000 |
| Feb 22, 2022 | $65.50 | $67.49 | $63.17 | $67.01 | +1.67% | 4,042,000 |
| Feb 14, 2022 | $63.74 | $68.01 | $63.69 | $65.91 | +3.71% | 4,879,400 |
| Feb 7, 2022 | $60.25 | $64.95 | $59.39 | $63.55 | +5.48% | 4,969,100 |
| Jan 31, 2022 | $61.63 | $63.73 | $58.94 | $60.25 | -2.92% | 8,234,200 |
| Jan 24, 2022 | $61.81 | $63.70 | $60.37 | $62.06 | -0.70% | 6,324,200 |
| Jan 18, 2022 | $65.32 | $65.41 | $60.28 | $62.50 | -5.10% | 5,764,800 |
| Jan 10, 2022 | $64.35 | $66.11 | $62.70 | $65.86 | +2.20% | 3,439,600 |
| Jan 3, 2022 | $65.54 | $68.81 | $63.88 | $64.44 | -1.26% | 3,467,700 |
| Dec 27, 2021 | $64.06 | $68.80 | $63.47 | $65.26 | +1.79% | 3,170,100 |
| Dec 20, 2021 | $62.32 | $64.97 | $60.37 | $64.11 | +2.22% | 4,661,100 |
| Dec 13, 2021 | $63.34 | $65.17 | $61.96 | $62.72 | -1.37% | 7,051,900 |
| Dec 6, 2021 | $59.67 | $64.31 | $59.26 | $63.59 | +8.35% | 4,074,000 |
| Nov 29, 2021 | $60.97 | $61.73 | $56.31 | $58.69 | -4.07% | 4,482,300 |
| Nov 22, 2021 | $61.80 | $64.28 | $60.20 | $61.18 | -0.49% | 2,602,100 |
| Nov 15, 2021 | $64.01 | $64.01 | $61.16 | $61.48 | -3.79% | 5,048,200 |
| Nov 8, 2021 | $65.00 | $65.64 | $63.41 | $63.90 | -1.74% | 4,061,800 |
| Nov 1, 2021 | $63.19 | $65.67 | $60.85 | $65.03 | +2.31% | 5,916,500 |
| Oct 25, 2021 | $70.17 | $70.76 | $62.44 | $63.56 | -10.04% | 5,994,000 |
| Oct 18, 2021 | $67.48 | $71.49 | $66.28 | $70.65 | +4.48% | 2,992,000 |
| Oct 11, 2021 | $71.00 | $71.22 | $66.75 | $67.62 | -4.83% | 3,534,800 |
| Oct 4, 2021 | $73.92 | $75.01 | $70.72 | $71.05 | -3.83% | 2,679,500 |
| Sep 27, 2021 | $77.29 | $77.74 | $73.62 | $73.88 | -4.06% | 3,288,100 |
| Sep 20, 2021 | $75.12 | $78.31 | $73.71 | $77.01 | +1.44% | 2,879,200 |
| Sep 13, 2021 | $79.42 | $79.42 | $75.01 | $75.92 | -3.89% | 3,218,500 |
| Sep 7, 2021 | $79.98 | $81.13 | $78.65 | $78.99 | -1.57% | 2,131,600 |
| Aug 30, 2021 | $77.66 | $81.45 | $77.58 | $80.25 | +3.49% | 2,230,800 |
| Aug 23, 2021 | $77.89 | $78.96 | $76.76 | $77.54 | -0.26% | 2,948,900 |
| Aug 16, 2021 | $79.00 | $79.50 | $76.08 | $77.74 | -1.36% | 2,347,000 |
| Aug 9, 2021 | $80.38 | $81.05 | $77.64 | $78.81 | -2.43% | 2,745,600 |
| Aug 2, 2021 | $85.19 | $85.75 | $80.31 | $80.77 | -2.98% | 3,550,900 |
| Jul 26, 2021 | $79.63 | $84.25 | $78.68 | $83.25 | +4.62% | 3,544,100 |
| Jul 19, 2021 | $78.67 | $81.06 | $77.43 | $79.57 | -0.04% | 2,620,200 |
| Jul 12, 2021 | $80.60 | $81.42 | $78.84 | $79.60 | -2.19% | 2,038,500 |
| Jul 6, 2021 | $81.89 | $82.20 | $79.89 | $81.38 | -0.07% | 2,549,300 |
| Jun 28, 2021 | $81.17 | $81.90 | $77.14 | $81.44 | +0.39% | 3,170,100 |
| Jun 21, 2021 | $79.94 | $81.82 | $79.66 | $81.12 | +1.79% | 2,516,300 |
| Jun 14, 2021 | $83.85 | $83.85 | $79.66 | $79.69 | -5.00% | 2,915,000 |
| Jun 7, 2021 | $82.18 | $84.30 | $81.16 | $83.88 | +2.36% | 3,152,000 |
| Jun 1, 2021 | $85.95 | $86.84 | $81.75 | $81.95 | -4.48% | 2,804,800 |
| May 24, 2021 | $86.05 | $87.75 | $84.54 | $85.79 | -0.56% | 2,036,700 |
| May 17, 2021 | $86.62 | $87.38 | $84.16 | $86.27 | -0.10% | 2,197,500 |
| May 10, 2021 | $85.44 | $88.58 | $85.44 | $86.36 | +1.17% | 3,265,600 |
| May 3, 2021 | $85.39 | $86.32 | $83.31 | $85.36 | +0.59% | 2,295,900 |
| Apr 26, 2021 | $88.81 | $89.11 | $84.53 | $84.86 | -4.26% | 3,535,700 |
| Apr 19, 2021 | $85.00 | $89.68 | $84.01 | $88.64 | +4.37% | 3,244,600 |
| Apr 12, 2021 | $81.65 | $85.60 | $80.64 | $84.93 | +4.03% | 2,319,700 |
| Apr 5, 2021 | $82.33 | $83.39 | $79.61 | $81.64 | -1.13% | 3,506,300 |
| Mar 29, 2021 | $83.02 | $84.18 | $80.65 | $82.57 | -0.76% | 2,089,500 |
| Mar 22, 2021 | $80.36 | $83.44 | $78.50 | $83.20 | +3.24% | 3,337,500 |
| Mar 15, 2021 | $80.33 | $81.82 | $78.27 | $80.59 | +0.74% | 3,580,100 |
| Mar 8, 2021 | $80.21 | $83.94 | $78.46 | $80.00 | +0.20% | 4,891,400 |
| Mar 1, 2021 | $81.36 | $81.91 | $76.81 | $79.84 | -0.75% | 2,396,700 |
| Feb 22, 2021 | $79.85 | $83.06 | $78.09 | $80.44 | -0.09% | 3,619,700 |
| Feb 16, 2021 | $81.90 | $82.26 | $80.02 | $80.51 | -2.25% | 1,995,000 |
| Feb 8, 2021 | $82.57 | $83.67 | $81.22 | $82.36 | +0.13% | 2,308,300 |
| Feb 1, 2021 | $80.77 | $84.46 | $79.43 | $82.25 | +2.30% | 3,248,200 |
| Jan 25, 2021 | $86.95 | $88.42 | $78.22 | $80.40 | -8.02% | 5,098,400 |
| Jan 19, 2021 | $83.51 | $88.11 | $82.50 | $87.41 | +4.78% | 2,673,400 |
| Jan 11, 2021 | $84.58 | $85.93 | $82.21 | $83.42 | -2.08% | 1,997,500 |
| Jan 4, 2021 | $83.54 | $87.35 | $81.24 | $85.19 | +3.02% | 3,355,500 |
| Dec 28, 2020 | $82.94 | $83.56 | $81.32 | $82.69 | +0.01% | 1,146,400 |
| Dec 21, 2020 | $80.54 | $83.79 | $80.14 | $82.68 | +0.68% | 1,229,200 |
| Dec 14, 2020 | $85.27 | $85.81 | $81.45 | $82.12 | -2.75% | 3,916,300 |
| Dec 7, 2020 | $80.20 | $87.11 | $79.56 | $84.44 | +5.70% | 3,120,500 |
| Nov 30, 2020 | $81.66 | $81.66 | $79.20 | $79.89 | -2.39% | 2,398,600 |
| Nov 23, 2020 | $80.15 | $82.92 | $79.66 | $81.85 | +3.82% | 2,435,000 |
| Nov 16, 2020 | $73.84 | $79.76 | $71.55 | $78.84 | +9.47% | 4,410,600 |
| Nov 9, 2020 | $68.71 | $73.27 | $68.71 | $72.02 | +11.07% | 3,676,300 |
| Nov 2, 2020 | $61.88 | $66.32 | $61.56 | $64.84 | +5.76% | 3,941,600 |
| Oct 26, 2020 | $66.67 | $66.67 | $60.51 | $61.31 | -9.02% | 3,282,900 |
| Oct 19, 2020 | $67.75 | $68.24 | $65.72 | $67.39 | -0.98% | 1,812,200 |
| Oct 12, 2020 | $67.26 | $69.13 | $66.25 | $68.06 | +1.54% | 1,481,500 |
| Oct 5, 2020 | $66.03 | $68.48 | $65.13 | $67.03 | +2.41% | 1,827,700 |
| Sep 28, 2020 | $63.37 | $66.43 | $62.53 | $65.45 | +4.59% | 2,466,400 |
| Sep 21, 2020 | $63.26 | $63.62 | $60.44 | $62.58 | -3.65% | 2,902,100 |
| Sep 14, 2020 | $64.05 | $66.80 | $63.88 | $64.95 | +1.61% | 3,250,200 |
| Sep 8, 2020 | $65.89 | $66.16 | $62.62 | $63.92 | -3.36% | 3,365,800 |
| Aug 31, 2020 | $65.86 | $67.64 | $64.68 | $66.14 | -0.03% | 2,174,100 |
| Aug 24, 2020 | $61.83 | $66.36 | $60.50 | $66.16 | +7.32% | 2,876,400 |
| Aug 17, 2020 | $63.49 | $63.63 | $60.87 | $61.65 | -2.42% | 2,760,200 |
| Aug 10, 2020 | $67.52 | $68.19 | $62.72 | $63.18 | -6.55% | 3,064,800 |
| Aug 3, 2020 | $68.60 | $68.86 | $66.99 | $67.61 | -0.69% | 2,085,600 |
| Jul 27, 2020 | $65.78 | $71.72 | $65.45 | $68.08 | +3.09% | 4,376,000 |
| Jul 20, 2020 | $64.92 | $67.15 | $63.18 | $66.04 | +1.60% | 2,761,200 |
| Jul 13, 2020 | $61.80 | $65.95 | $60.60 | $65.00 | +6.04% | 2,835,400 |
| Jul 6, 2020 | $63.37 | $63.41 | $59.10 | $61.30 | -1.37% | 3,540,500 |
| Jun 29, 2020 | $59.73 | $63.91 | $59.25 | $62.15 | +4.79% | 3,369,700 |
| Jun 22, 2020 | $64.10 | $64.56 | $58.99 | $59.31 | -7.67% | 5,008,100 |
| Jun 15, 2020 | $64.31 | $69.52 | $63.60 | $64.24 | -2.67% | 3,802,400 |
| Jun 8, 2020 | $73.70 | $74.69 | $64.81 | $66.00 | -9.89% | 3,574,700 |
| Jun 1, 2020 | $73.26 | $75.56 | $71.33 | $73.24 | -0.01% | 2,845,700 |
| May 26, 2020 | $75.02 | $76.31 | $72.31 | $73.25 | +0.11% | 3,173,400 |
| May 18, 2020 | $67.14 | $74.12 | $67.14 | $73.17 | +12.17% | 4,290,200 |
| May 11, 2020 | $67.03 | $68.99 | $61.31 | $65.23 | -4.05% | 3,645,700 |
| May 4, 2020 | $64.00 | $68.54 | $63.48 | $67.98 | +4.62% | 2,505,800 |
| Apr 27, 2020 | $68.95 | $71.48 | $63.26 | $64.98 | -4.54% | 4,819,500 |
| Apr 20, 2020 | $70.47 | $71.16 | $66.97 | $68.07 | -4.74% | 3,273,000 |
| Apr 13, 2020 | $70.58 | $72.65 | $68.39 | $71.46 | +0.11% | 3,175,800 |
| Apr 6, 2020 | $62.23 | $72.41 | $61.35 | $71.38 | +18.81% | 3,487,300 |
| Mar 30, 2020 | $60.33 | $65.01 | $58.79 | $60.08 | -1.07% | 5,357,800 |
| Mar 23, 2020 | $50.20 | $61.95 | $48.22 | $60.73 | +20.16% | 4,771,100 |
| Mar 16, 2020 | $53.00 | $61.77 | $48.01 | $50.54 | -20.92% | 7,015,400 |
| Mar 9, 2020 | $72.68 | $73.04 | $54.50 | $63.91 | -17.28% | 7,056,000 |
| Mar 2, 2020 | $74.89 | $82.53 | $73.64 | $77.26 | +3.23% | 5,865,800 |
| Feb 24, 2020 | $79.81 | $80.41 | $72.28 | $74.84 | -8.33% | 3,864,800 |
| Feb 18, 2020 | $82.36 | $83.30 | $80.88 | $81.64 | -1.17% | 1,784,100 |
| Feb 10, 2020 | $79.96 | $83.02 | $79.59 | $82.61 | +3.79% | 2,528,900 |
| Feb 3, 2020 | $77.36 | $80.74 | $76.88 | $79.59 | +3.32% | 3,293,000 |
| Jan 27, 2020 | $77.91 | $78.40 | $75.53 | $77.03 | -2.30% | 2,842,400 |
| Jan 21, 2020 | $79.27 | $80.43 | $78.02 | $78.84 | -0.78% | 1,511,200 |
| Jan 13, 2020 | $73.34 | $80.72 | $72.54 | $79.46 | +11.96% | 5,229,300 |
| Jan 6, 2020 | $68.57 | $71.05 | $67.88 | $70.97 | +2.60% | 4,087,800 |
| Dec 30, 2019 | $69.93 | $70.07 | $67.97 | $69.17 | -0.83% | 1,998,100 |
| Dec 23, 2019 | $69.73 | $70.21 | $68.81 | $69.75 | +0.40% | 1,274,400 |
| Dec 16, 2019 | $70.68 | $71.21 | $69.32 | $69.47 | -1.31% | 4,212,800 |
| Dec 9, 2019 | $72.01 | $72.01 | $69.95 | $70.39 | -2.36% | 1,634,100 |
| Dec 2, 2019 | $70.68 | $72.60 | $69.50 | $72.09 | +1.95% | 1,958,200 |
| Nov 25, 2019 | $71.11 | $72.00 | $70.52 | $70.71 | -0.17% | 1,359,500 |
| Nov 18, 2019 | $69.54 | $71.26 | $69.38 | $70.83 | +1.96% | 3,507,600 |
| Nov 11, 2019 | $69.84 | $70.53 | $68.60 | $69.47 | -1.34% | 2,769,400 |
| Nov 4, 2019 | $69.10 | $71.26 | $68.04 | $70.41 | +1.98% | 2,864,800 |
| Oct 28, 2019 | $67.67 | $72.94 | $62.76 | $69.04 | +2.01% | 6,302,400 |
| Oct 21, 2019 | $67.21 | $67.76 | $66.07 | $67.68 | +1.38% | 2,286,700 |
| Oct 14, 2019 | $64.00 | $66.81 | $63.22 | $66.76 | +4.02% | 2,283,500 |
| Oct 7, 2019 | $62.26 | $65.24 | $62.10 | $64.18 | +2.77% | 2,576,900 |
| Sep 30, 2019 | $61.93 | $64.31 | $60.14 | $62.45 | +0.42% | 3,562,300 |
| Sep 23, 2019 | $64.01 | $64.55 | $61.58 | $62.19 | -3.21% | 3,737,300 |
| Sep 16, 2019 | $63.21 | $65.05 | $62.90 | $64.25 | +0.72% | 3,255,400 |
| Sep 9, 2019 | $64.00 | $66.10 | $62.80 | $63.79 | -0.14% | 3,353,600 |
| Sep 3, 2019 | $60.31 | $63.93 | $60.04 | $63.88 | +5.08% | 2,484,200 |
| Aug 26, 2019 | $60.92 | $61.18 | $58.08 | $60.79 | +0.51% | 2,062,800 |
| Aug 19, 2019 | $62.71 | $63.02 | $60.28 | $60.48 | -2.44% | 1,700,500 |
| Aug 12, 2019 | $62.62 | $62.78 | $60.44 | $61.99 | -1.88% | 2,004,600 |
| Aug 5, 2019 | $61.83 | $64.31 | $59.30 | $63.18 | +1.01% | 3,964,700 |
| Jul 29, 2019 | $67.37 | $67.63 | $61.47 | $62.55 | -7.37% | 5,383,900 |
| Jul 22, 2019 | $65.95 | $68.53 | $64.89 | $67.53 | +3.08% | 3,582,800 |
| Jul 15, 2019 | $64.74 | $66.16 | $63.70 | $65.51 | +1.49% | 3,251,500 |
| Jul 8, 2019 | $63.51 | $64.90 | $61.50 | $64.55 | +1.14% | 2,597,900 |
| Jul 1, 2019 | $63.56 | $64.03 | $61.56 | $63.82 | +0.73% | 3,198,100 |
| Jun 24, 2019 | $62.03 | $63.36 | $60.81 | $63.36 | +2.26% | 4,299,500 |
| Jun 17, 2019 | $59.96 | $62.18 | $59.44 | $61.96 | +3.47% | 3,955,500 |
| Jun 10, 2019 | $60.76 | $61.22 | $59.38 | $59.88 | -1.33% | 2,772,000 |
| Jun 3, 2019 | $58.93 | $61.52 | $58.93 | $60.69 | +3.00% | 4,001,500 |
| May 28, 2019 | $59.17 | $60.43 | $58.04 | $58.92 | -0.74% | 3,011,500 |
| May 20, 2019 | $58.65 | $60.62 | $58.34 | $59.36 | +0.19% | 3,798,200 |
| May 13, 2019 | $61.59 | $62.11 | $58.91 | $59.25 | -4.96% | 5,265,000 |
| May 6, 2019 | $63.65 | $65.01 | $60.73 | $62.34 | -3.32% | 4,375,800 |
| Apr 29, 2019 | $65.28 | $65.50 | $62.63 | $64.48 | -1.63% | 5,541,200 |
| Apr 22, 2019 | $60.94 | $66.11 | $58.41 | $65.55 | +6.99% | 6,755,400 |
| Apr 15, 2019 | $60.98 | $62.00 | $56.74 | $61.27 | +0.34% | 6,454,700 |
| Apr 8, 2019 | $60.41 | $61.65 | $60.05 | $61.06 | +1.04% | 5,093,100 |
| Apr 1, 2019 | $58.89 | $60.67 | $57.78 | $60.43 | +3.48% | 5,184,400 |
| Mar 25, 2019 | $60.09 | $60.15 | $57.69 | $58.40 | -3.05% | 2,614,700 |
| Mar 18, 2019 | $59.65 | $61.97 | $58.98 | $60.24 | +0.85% | 3,770,400 |
| Mar 11, 2019 | $59.34 | $60.56 | $58.91 | $59.73 | +1.15% | 3,077,300 |
| Mar 4, 2019 | $63.81 | $63.81 | $58.41 | $59.05 | -7.40% | 3,916,300 |
| Feb 25, 2019 | $66.16 | $66.52 | $62.57 | $63.77 | -3.19% | 2,485,600 |
| Feb 19, 2019 | $66.84 | $67.06 | $64.85 | $65.87 | -1.96% | 2,928,800 |
| Feb 11, 2019 | $65.03 | $67.62 | $64.62 | $67.19 | +3.21% | 3,855,000 |
| Feb 4, 2019 | $67.07 | $68.75 | $63.67 | $65.10 | -2.86% | 2,969,700 |
| Jan 28, 2019 | $67.27 | $68.03 | $66.27 | $67.02 | -0.61% | 3,475,600 |
| Jan 22, 2019 | $66.20 | $68.15 | $65.70 | $67.43 | +1.43% | 3,724,400 |
| Jan 14, 2019 | $64.95 | $67.47 | $64.77 | $66.48 | +2.26% | 2,690,000 |
| Jan 7, 2019 | $61.70 | $65.77 | $61.66 | $65.01 | +5.43% | 4,023,500 |
| Dec 31, 2018 | $61.54 | $62.47 | $59.81 | $61.66 | +0.52% | 4,216,500 |
| Dec 24, 2018 | $61.09 | $62.07 | $59.48 | $61.34 | -0.42% | 1,908,500 |
| Dec 17, 2018 | $67.51 | $68.00 | $61.44 | $61.60 | -10.13% | 5,631,900 |
| Dec 10, 2018 | $71.23 | $74.52 | $68.10 | $68.54 | -3.68% | 3,110,600 |
| Dec 3, 2018 | $76.20 | $76.20 | $70.82 | $71.16 | -5.38% | 2,894,300 |
| Nov 26, 2018 | $72.02 | $75.30 | $71.49 | $75.21 | +5.31% | 2,957,300 |
| Nov 19, 2018 | $73.63 | $73.77 | $70.01 | $71.42 | -2.99% | 1,632,700 |
| Nov 12, 2018 | $73.49 | $74.69 | $69.95 | $73.62 | +0.55% | 2,652,800 |
| Nov 5, 2018 | $69.25 | $74.15 | $68.57 | $73.22 | +6.07% | 3,560,000 |
| Oct 29, 2018 | $72.77 | $73.79 | $65.94 | $69.03 | -4.01% | 7,882,600 |
| Oct 22, 2018 | $74.88 | $75.34 | $70.75 | $71.91 | -3.98% | 3,063,500 |
| Oct 15, 2018 | $74.45 | $76.35 | $73.77 | $74.89 | +0.82% | 2,273,200 |
| Oct 8, 2018 | $76.78 | $77.77 | $73.48 | $74.28 | -3.32% | 4,306,300 |
| Oct 1, 2018 | $78.33 | $79.15 | $76.01 | $76.83 | -1.44% | 3,615,800 |
| Sep 24, 2018 | $77.00 | $78.14 | $76.41 | $77.95 | +1.23% | 3,046,100 |
| Sep 17, 2018 | $80.27 | $80.78 | $76.72 | $77.00 | -4.00% | 3,808,900 |
| Sep 10, 2018 | $79.68 | $81.02 | $78.81 | $80.21 | +0.84% | 2,419,700 |
| Sep 4, 2018 | $82.00 | $82.12 | $79.45 | $79.54 | -2.51% | 1,967,200 |
| Aug 27, 2018 | $81.51 | $82.19 | $80.19 | $81.59 | +0.23% | 3,661,100 |
| Aug 20, 2018 | $80.80 | $82.46 | $80.54 | $81.40 | +0.80% | 2,309,800 |
| Aug 13, 2018 | $78.91 | $80.92 | $78.89 | $80.75 | +2.24% | 2,744,400 |
| Aug 6, 2018 | $78.44 | $79.89 | $77.30 | $78.98 | +0.97% | 3,676,300 |
| Jul 30, 2018 | $74.61 | $78.40 | $73.15 | $78.22 | +4.63% | 4,342,200 |
| Jul 23, 2018 | $70.04 | $76.05 | $69.17 | $74.76 | +7.00% | 4,720,400 |
| Jul 16, 2018 | $69.53 | $70.43 | $68.69 | $69.87 | +0.82% | 3,116,600 |
| Jul 9, 2018 | $69.48 | $69.87 | $68.53 | $69.30 | -0.07% | 3,946,500 |
| Jul 2, 2018 | $67.51 | $69.51 | $66.71 | $69.35 | +2.41% | 3,450,300 |
| Jun 25, 2018 | $67.04 | $68.34 | $66.07 | $67.72 | +1.20% | 4,195,100 |
| Jun 18, 2018 | $67.41 | $69.60 | $66.82 | $66.92 | -1.20% | 10,419,100 |
| Jun 11, 2018 | $66.32 | $67.73 | $66.19 | $67.73 | +2.14% | 3,363,700 |
| Jun 4, 2018 | $65.08 | $66.88 | $64.65 | $66.31 | +2.11% | 2,232,100 |
| May 29, 2018 | $62.98 | $65.87 | $62.98 | $64.94 | +2.59% | 2,211,300 |
| May 21, 2018 | $63.44 | $64.18 | $62.66 | $63.30 | +0.64% | 2,116,900 |
| May 14, 2018 | $63.32 | $64.73 | $62.32 | $62.90 | -0.41% | 2,547,000 |
| May 7, 2018 | $63.41 | $64.31 | $62.60 | $63.16 | +0.45% | 2,425,900 |
| Apr 30, 2018 | $61.92 | $63.67 | $59.99 | $62.88 | +2.18% | 3,906,500 |
| Apr 23, 2018 | $58.06 | $62.34 | $56.24 | $61.54 | +6.25% | 2,998,300 |
| Apr 16, 2018 | $57.21 | $59.44 | $56.79 | $57.92 | +1.88% | 3,028,600 |
| Apr 9, 2018 | $57.89 | $58.61 | $56.23 | $56.85 | -1.27% | 2,860,300 |
| Apr 2, 2018 | $56.95 | $59.70 | $55.40 | $57.58 | +0.72% | 3,669,800 |
| Mar 26, 2018 | $56.86 | $57.90 | $55.55 | $57.17 | +1.85% | 2,240,800 |
| Mar 19, 2018 | $57.27 | $58.57 | $56.13 | $56.13 | -2.60% | 2,428,400 |
| Mar 12, 2018 | $58.51 | $58.85 | $57.40 | $57.63 | -1.27% | 3,620,900 |
| Mar 5, 2018 | $54.82 | $59.29 | $54.56 | $58.37 | +5.97% | 4,038,500 |
| Feb 26, 2018 | $53.00 | $56.13 | $52.52 | $55.08 | +3.89% | 3,215,200 |
| Feb 20, 2018 | $51.88 | $53.69 | $51.48 | $53.02 | +1.77% | 1,643,100 |
| Feb 12, 2018 | $51.45 | $53.14 | $50.63 | $52.10 | +1.46% | 2,747,200 |
| Feb 5, 2018 | $51.27 | $53.16 | $49.20 | $51.35 | -0.73% | 3,478,000 |
| Jan 29, 2018 | $53.77 | $54.13 | $51.58 | $51.73 | -4.20% | 2,416,900 |
| Jan 22, 2018 | $52.37 | $54.00 | $52.10 | $54.00 | +2.99% | 1,866,700 |
| Jan 16, 2018 | $51.67 | $52.67 | $51.24 | $52.43 | +1.89% | 2,605,300 |
| Jan 8, 2018 | $52.14 | $52.14 | $49.17 | $51.46 | -1.92% | 4,119,100 |
| Jan 2, 2018 | $51.38 | $52.58 | $49.24 | $52.47 | +6.19% | 2,365,600 |
| Dec 26, 2017 | $49.36 | $50.06 | $49.20 | $49.41 | +0.18% | 1,223,700 |
| Dec 18, 2017 | $50.33 | $50.36 | $48.60 | $49.32 | -1.56% | 3,101,900 |
| Dec 11, 2017 | $49.36 | $50.28 | $48.54 | $50.10 | +1.81% | 4,627,600 |
| Dec 4, 2017 | $49.72 | $50.41 | $48.79 | $49.21 | +0.06% | 3,623,200 |
| Nov 27, 2017 | $49.23 | $50.15 | $47.56 | $49.18 | +0.04% | 4,455,600 |
| Nov 20, 2017 | $48.01 | $50.06 | $47.32 | $49.16 | +2.67% | 2,301,300 |
| Nov 13, 2017 | $48.51 | $48.82 | $47.68 | $47.88 | -1.28% | 5,357,400 |
| Nov 6, 2017 | $47.69 | $49.73 | $47.69 | $48.50 | +1.17% | 3,716,500 |
| Oct 30, 2017 | $45.96 | $49.99 | $45.06 | $47.94 | +4.15% | 6,134,100 |
| Oct 23, 2017 | $46.61 | $46.77 | $44.00 | $46.03 | -1.18% | 5,471,800 |
| Oct 16, 2017 | $45.20 | $46.94 | $44.40 | $46.58 | +2.98% | 3,260,800 |
| Oct 9, 2017 | $46.75 | $46.93 | $44.00 | $45.23 | -2.73% | 3,098,000 |
| Oct 2, 2017 | $46.39 | $46.69 | $45.35 | $46.50 | +0.32% | 3,171,600 |
| Sep 25, 2017 | $43.84 | $46.78 | $43.84 | $46.35 | +5.56% | 3,878,400 |
| Sep 18, 2017 | $44.90 | $45.12 | $43.32 | $43.91 | -2.29% | 2,800,400 |
| Sep 11, 2017 | $45.04 | $45.71 | $44.80 | $44.94 | +0.47% | 4,166,100 |
| Sep 5, 2017 | $45.70 | $46.07 | $44.55 | $44.73 | -2.25% | 3,554,500 |
| Aug 28, 2017 | $44.51 | $45.98 | $43.73 | $45.76 | +3.09% | 2,682,200 |
| Aug 21, 2017 | $43.89 | $44.52 | $43.43 | $44.39 | +1.28% | 2,561,500 |
| Aug 14, 2017 | $44.19 | $44.65 | $43.27 | $43.83 | +0.02% | 3,256,500 |
| Aug 7, 2017 | $42.55 | $44.53 | $42.55 | $43.82 | +2.74% | 6,676,600 |
| Jul 31, 2017 | $42.78 | $44.90 | $42.21 | $42.65 | -0.19% | 5,880,700 |
| Jul 24, 2017 | $45.90 | $45.95 | $42.28 | $42.73 | -7.03% | 5,196,800 |
| Jul 17, 2017 | $45.78 | $46.42 | $45.15 | $45.96 | +0.22% | 3,210,300 |
| Jul 10, 2017 | $47.30 | $47.56 | $45.17 | $45.86 | -3.15% | 5,601,700 |
| Jul 3, 2017 | $48.56 | $48.78 | $46.74 | $47.35 | -2.17% | 2,422,200 |
| Jun 26, 2017 | $48.71 | $49.71 | $48.19 | $48.40 | -0.55% | 3,300,500 |
| Jun 19, 2017 | $47.50 | $49.20 | $47.00 | $48.67 | +2.81% | 5,260,400 |
| Jun 12, 2017 | $46.83 | $47.85 | $46.54 | $47.34 | +1.50% | 4,577,500 |
| Jun 5, 2017 | $46.16 | $46.82 | $45.58 | $46.64 | +1.04% | 4,328,600 |
| May 30, 2017 | $46.10 | $46.84 | $44.92 | $46.16 | -0.09% | 4,805,500 |
| May 22, 2017 | $45.94 | $47.28 | $45.21 | $46.20 | +0.48% | 4,788,000 |
| May 15, 2017 | $47.64 | $47.89 | $45.09 | $45.98 | -3.40% | 5,035,300 |
| May 8, 2017 | $47.47 | $47.77 | $47.01 | $47.60 | +0.25% | 4,614,800 |
| May 1, 2017 | $47.15 | $47.89 | $46.60 | $47.48 | +1.24% | 5,875,800 |
| Apr 24, 2017 | $43.64 | $46.90 | $43.32 | $46.90 | +8.34% | 7,157,300 |
| Apr 17, 2017 | $43.57 | $44.21 | $43.21 | $43.29 | -0.60% | 4,140,500 |
| Apr 10, 2017 | $42.66 | $43.89 | $42.66 | $43.55 | +2.18% | 2,549,900 |
| Apr 3, 2017 | $42.89 | $42.99 | $42.08 | $42.62 | -0.44% | 3,797,700 |
| Mar 27, 2017 | $42.12 | $42.84 | $41.97 | $42.81 | +1.95% | 3,967,200 |
| Mar 20, 2017 | $42.52 | $42.76 | $40.86 | $41.99 | -1.08% | 2,512,700 |
| Mar 13, 2017 | $41.89 | $42.95 | $41.30 | $42.45 | +1.43% | 3,175,300 |
| Mar 6, 2017 | $42.58 | $42.61 | $41.43 | $41.85 | -2.04% | 2,656,400 |
| Feb 27, 2017 | $42.20 | $42.79 | $41.95 | $42.72 | +1.18% | 3,740,400 |
| Feb 21, 2017 | $42.19 | $43.11 | $41.40 | $42.22 | +0.52% | 3,863,100 |
| Feb 13, 2017 | $40.40 | $42.34 | $40.14 | $42.00 | +4.04% | 3,940,600 |
| Feb 6, 2017 | $40.02 | $40.55 | $38.97 | $40.37 | +1.25% | 3,809,700 |
| Jan 30, 2017 | $39.28 | $39.93 | $38.24 | $39.87 | +0.86% | 4,043,300 |
| Jan 23, 2017 | $39.81 | $39.92 | $38.95 | $39.53 | -1.05% | 6,224,300 |
| Jan 17, 2017 | $41.49 | $42.00 | $39.81 | $39.95 | -4.40% | 4,900,200 |
| Jan 9, 2017 | $41.16 | $41.90 | $40.66 | $41.79 | +1.28% | 13,553,400 |
| Jan 3, 2017 | $41.46 | $42.12 | $41.22 | $41.26 | +0.05% | 4,743,000 |
| Dec 27, 2016 | $42.36 | $42.61 | $41.03 | $41.24 | -2.62% | 3,485,100 |
| Dec 19, 2016 | $42.29 | $42.70 | $42.08 | $42.35 | +0.50% | 2,755,900 |
| Dec 12, 2016 | $41.06 | $42.49 | $40.97 | $42.14 | +2.06% | 5,412,900 |
| Dec 5, 2016 | $41.03 | $42.25 | $40.90 | $41.29 | +1.00% | 6,201,000 |
| Nov 28, 2016 | $41.14 | $42.38 | $40.56 | $40.88 | -0.66% | 5,640,600 |
| Nov 21, 2016 | $40.90 | $41.33 | $40.10 | $41.15 | +0.44% | 4,283,600 |
| Nov 14, 2016 | $39.88 | $41.24 | $39.81 | $40.97 | – | 5,927,000 |
Seasonality
EHC 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 | 2.1% | 1.8% | -0.3% | 6.9% | 1.1% | -1.2% | 3.7% | 2.3% | -0.4% | -1.9% | 7.7% | -1.9% |
| Months up | 6 of 10 | 7 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -10.8% | 14.1% | -10.3% | 3.6% | 5.8% | -4.5% | 10.1% | 8.2% | 1.1% | 8.4% | ||
| 2025 | 7.7% | 0.9% | 1.1% | 15.7% | 3.3% | 1.4% | -10.1% | 10.6% | 4.3% | -10.2% | 2.1% | -8.7% |
| 2024 | 6.5% | 4.7% | 11.2% | 1.0% | 3.6% | -0.7% | 8.5% | 0.1% | 3.9% | 3.1% | 3.5% | -10.3% |
| 2023 | 4.4% | -9.5% | -4.0% | 18.6% | -3.3% | 9.4% | -2.5% | 7.6% | -5.3% | -6.8% | 4.2% | 2.6% |
| 2022 | -4.9% | 6.4% | 8.1% | -3.2% | -4.8% | -14.5% | 14.2% | -4.0% | -6.6% | 20.4% | 7.4% | 2.5% |
| 2021 | -2.8% | 0.0% | 2.2% | 3.6% | 1.1% | -8.7% | 6.7% | -5.8% | -4.0% | -15.3% | -9.3% | 13.7% |
| 2020 | 11.2% | -2.8% | -14.1% | 3.5% | 10.6% | -15.1% | 9.9% | -4.2% | 0.0% | -5.6% | 31.4% | 3.0% |
| 2019 | 8.3% | -5.5% | -7.1% | 10.4% | -8.6% | 8.0% | 0.8% | -4.8% | 4.6% | 1.2% | 10.4% | -1.6% |
| 2018 | 7.1% | 0.6% | 7.8% | 6.4% | 6.5% | 5.0% | 11.7% | 7.9% | -4.1% | -13.7% | 11.8% | -17.6% |
| 2017 | -5.9% | 9.0% | 1.7% | 9.6% | -3.3% | 7.3% | -12.1% | 7.5% | 1.9% | -0.5% | 8.3% | -0.6% |