Edison International (EIX) stock
EIXNYSEElectric ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 16/3066% below fair value
$58.79−0.59 (-0.99%)
Close on Oct 30, 2026Market cap $22.62BP/E 6.4Yield 5.72%
Price history
Edison International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$58.79
-0.99% on the day
52-week range
$51.10 – $81.62
-28.0% from the high
Change over 52 weeks
+5.7%
From $55.64 on Oct 30, 2025
Average volume
4.47M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $57.10 | $60.46 | $57.06 | $58.79 | +2.51% | 14,513,453 |
| Oct 19, 2026 | $55.38 | $58.05 | $55.25 | $57.35 | +2.54% | 16,587,139 |
| Oct 12, 2026 | $55.56 | $56.70 | $51.53 | $55.93 | +1.14% | 32,937,779 |
| Oct 5, 2026 | $54.00 | $55.54 | $53.02 | $55.30 | +2.62% | 26,992,369 |
| Sep 28, 2026 | $52.87 | $54.61 | $51.10 | $53.89 | +2.36% | 30,946,277 |
| Sep 21, 2026 | $55.05 | $55.82 | $52.30 | $52.65 | -4.81% | 18,342,025 |
| Sep 14, 2026 | $56.49 | $57.57 | $54.48 | $55.31 | -1.23% | 28,426,285 |
| Sep 8, 2026 | $56.53 | $59.96 | $55.72 | $56.00 | -1.36% | 20,985,757 |
| Aug 31, 2026 | $55.71 | $59.81 | $52.50 | $56.77 | -19.10% | 74,862,881 |
| Aug 24, 2026 | $71.74 | $75.30 | $68.94 | $70.17 | -1.98% | 17,817,285 |
| Aug 17, 2026 | $71.09 | $75.90 | $70.37 | $71.59 | +0.25% | 19,660,538 |
| Aug 10, 2026 | $68.08 | $71.56 | $67.50 | $71.41 | +4.07% | 13,733,587 |
| Aug 3, 2026 | $73.78 | $73.98 | $66.58 | $68.62 | -6.47% | 22,785,936 |
| Jul 27, 2026 | $79.23 | $81.62 | $73.15 | $73.37 | -8.00% | 15,631,786 |
| Jul 20, 2026 | $77.84 | $80.90 | $76.36 | $79.75 | +2.73% | 12,116,900 |
| Jul 13, 2026 | $75.40 | $79.88 | $75.04 | $77.63 | +3.23% | 11,506,068 |
| Jul 6, 2026 | $75.70 | $76.39 | $73.96 | $75.20 | -0.61% | 10,516,163 |
| Jun 29, 2026 | $75.63 | $75.90 | $73.19 | $75.66 | -0.01% | 8,044,835 |
| Jun 22, 2026 | $71.82 | $75.74 | $71.62 | $75.67 | +5.26% | 13,288,750 |
| Jun 15, 2026 | $72.19 | $73.27 | $70.54 | $71.89 | -1.45% | 11,910,979 |
| Jun 8, 2026 | $73.33 | $73.58 | $70.68 | $72.95 | -0.52% | 9,604,278 |
| Jun 1, 2026 | $69.00 | $73.83 | $68.85 | $73.33 | +4.85% | 12,730,932 |
| May 26, 2026 | $71.63 | $71.99 | $68.93 | $69.94 | -1.74% | 11,008,641 |
| May 18, 2026 | $69.39 | $71.49 | $65.02 | $71.18 | +2.92% | 16,795,467 |
| May 11, 2026 | $69.62 | $71.82 | $68.57 | $69.16 | +0.30% | 11,899,908 |
| May 4, 2026 | $69.33 | $70.34 | $67.60 | $68.95 | -1.33% | 11,563,978 |
| Apr 27, 2026 | $69.20 | $70.22 | $66.30 | $69.88 | +1.48% | 17,100,340 |
| Apr 20, 2026 | $69.97 | $71.49 | $68.81 | $68.86 | -2.67% | 11,713,317 |
| Apr 13, 2026 | $75.45 | $75.52 | $69.91 | $70.75 | -6.56% | 13,974,252 |
| Apr 6, 2026 | $72.77 | $76.22 | $71.70 | $75.72 | +3.08% | 13,184,242 |
| Mar 30, 2026 | $71.50 | $74.20 | $70.82 | $73.46 | +4.50% | 14,475,827 |
| Mar 23, 2026 | $71.63 | $72.12 | $69.95 | $70.30 | +0.79% | 12,305,078 |
| Mar 16, 2026 | $72.50 | $73.91 | $68.88 | $69.75 | -2.76% | 21,511,147 |
| Mar 9, 2026 | $71.38 | $72.43 | $68.77 | $71.73 | -0.04% | 19,409,769 |
| Mar 2, 2026 | $74.54 | $74.74 | $70.36 | $71.76 | -3.99% | 19,290,438 |
| Feb 23, 2026 | $73.69 | $75.50 | $73.21 | $74.74 | +1.36% | 16,603,362 |
| Feb 17, 2026 | $72.34 | $73.90 | $69.56 | $73.74 | +3.19% | 17,365,075 |
| Feb 9, 2026 | $63.71 | $71.61 | $63.13 | $71.46 | +11.64% | 18,023,849 |
| Feb 2, 2026 | $62.13 | $64.68 | $60.52 | $64.01 | +2.78% | 16,220,024 |
| Jan 26, 2026 | $61.32 | $63.19 | $61.09 | $62.28 | +2.48% | 13,348,715 |
| Jan 20, 2026 | $61.17 | $61.79 | $59.55 | $60.77 | -2.60% | 13,774,370 |
| Jan 12, 2026 | $60.73 | $62.62 | $59.68 | $62.39 | +2.30% | 13,725,081 |
| Jan 5, 2026 | $60.83 | $61.31 | $58.21 | $60.99 | +0.10% | 17,656,435 |
| Dec 29, 2025 | $59.60 | $61.39 | $59.53 | $60.93 | +2.39% | 11,997,580 |
| Dec 22, 2025 | $60.10 | $60.70 | $59.19 | $59.51 | -0.98% | 7,688,531 |
| Dec 15, 2025 | $58.86 | $60.51 | $57.92 | $60.10 | +3.07% | 21,276,701 |
| Dec 8, 2025 | $58.31 | $59.20 | $55.84 | $58.31 | +0.38% | 16,307,874 |
| Dec 1, 2025 | $58.85 | $59.14 | $56.73 | $58.09 | -1.36% | 14,272,831 |
| Nov 24, 2025 | $59.00 | $59.81 | $57.99 | $58.89 | +0.53% | 12,734,274 |
| Nov 17, 2025 | $58.06 | $59.77 | $56.86 | $58.58 | -0.22% | 18,320,508 |
| Nov 10, 2025 | $57.15 | $59.34 | $56.73 | $58.71 | +2.93% | 11,258,204 |
| Nov 3, 2025 | $55.16 | $57.30 | $53.56 | $57.04 | +3.00% | 15,794,859 |
| Oct 27, 2025 | $57.04 | $57.79 | $54.20 | $55.38 | -4.20% | 17,932,368 |
| Oct 20, 2025 | $57.18 | $58.81 | $56.72 | $57.81 | +2.03% | 11,300,963 |
| Oct 13, 2025 | $52.16 | $58.07 | $52.00 | $56.66 | +8.71% | 13,390,416 |
| Oct 6, 2025 | $55.30 | $55.30 | $52.12 | $52.12 | -5.73% | 19,759,848 |
| Sep 29, 2025 | $55.18 | $56.52 | $53.49 | $55.29 | +0.51% | 17,748,885 |
| Sep 22, 2025 | $55.47 | $56.10 | $53.75 | $55.01 | -1.13% | 14,715,078 |
| Sep 15, 2025 | $56.70 | $57.00 | $54.85 | $55.64 | -1.00% | 16,275,039 |
| Sep 8, 2025 | $54.45 | $57.36 | $52.96 | $56.20 | +3.21% | 22,959,786 |
| Sep 2, 2025 | $55.51 | $56.50 | $53.42 | $54.45 | -2.99% | 12,000,459 |
| Aug 25, 2025 | $55.19 | $57.62 | $54.38 | $56.13 | +0.95% | 12,780,133 |
| Aug 18, 2025 | $55.72 | $57.26 | $53.39 | $55.60 | +0.18% | 12,076,624 |
| Aug 11, 2025 | $54.00 | $56.39 | $54.00 | $55.50 | +3.22% | 13,348,163 |
| Aug 4, 2025 | $52.66 | $56.03 | $52.62 | $53.77 | +1.20% | 23,589,960 |
| Jul 28, 2025 | $52.78 | $53.47 | $51.01 | $53.13 | +0.34% | 23,593,043 |
| Jul 21, 2025 | $51.37 | $53.08 | $50.86 | $52.95 | +3.54% | 14,633,419 |
| Jul 14, 2025 | $50.93 | $51.80 | $50.19 | $51.14 | +0.16% | 16,081,333 |
| Jul 7, 2025 | $51.34 | $51.66 | $49.14 | $51.06 | -2.84% | 22,613,585 |
| Jun 30, 2025 | $50.95 | $53.35 | $50.62 | $52.55 | +3.10% | 17,659,271 |
| Jun 23, 2025 | $49.65 | $51.55 | $49.28 | $50.97 | +2.66% | 17,947,321 |
| Jun 16, 2025 | $48.77 | $51.13 | $47.73 | $49.65 | +2.75% | 19,894,640 |
| Jun 9, 2025 | $53.10 | $53.29 | $47.86 | $48.32 | -10.12% | 33,703,072 |
| Jun 2, 2025 | $55.42 | $56.33 | $53.36 | $53.76 | -3.40% | 16,648,915 |
| May 26, 2025 | $56.37 | $57.49 | $54.89 | $55.65 | -1.75% | 14,596,941 |
| May 19, 2025 | $57.91 | $58.50 | $55.32 | $56.64 | -3.39% | 10,217,167 |
| May 12, 2025 | $57.11 | $58.63 | $54.91 | $58.63 | +4.34% | 12,057,807 |
| May 5, 2025 | $54.85 | $56.94 | $54.51 | $56.19 | +2.39% | 12,086,721 |
| Apr 28, 2025 | $57.89 | $58.96 | $52.82 | $54.88 | -5.31% | 23,097,200 |
| Apr 21, 2025 | $56.88 | $58.78 | $55.27 | $57.96 | +0.99% | 13,833,334 |
| Apr 14, 2025 | $56.70 | $58.18 | $56.00 | $57.39 | +2.30% | 7,667,082 |
| Apr 7, 2025 | $53.00 | $56.48 | $51.00 | $56.10 | +2.47% | 18,888,907 |
| Mar 31, 2025 | $58.32 | $60.49 | $54.08 | $54.75 | -5.90% | 21,268,231 |
| Mar 24, 2025 | $58.07 | $59.09 | $56.78 | $58.18 | +0.02% | 17,913,998 |
| Mar 17, 2025 | $57.23 | $59.84 | $56.98 | $58.17 | +2.05% | 26,886,991 |
| Mar 10, 2025 | $56.58 | $58.17 | $54.74 | $57.00 | +1.06% | 19,733,651 |
| Mar 3, 2025 | $54.65 | $56.86 | $53.81 | $56.40 | +3.60% | 21,380,112 |
| Feb 24, 2025 | $52.75 | $55.39 | $50.72 | $54.44 | +4.35% | 34,237,724 |
| Feb 18, 2025 | $50.41 | $52.82 | $49.89 | $52.17 | +4.21% | 19,355,409 |
| Feb 10, 2025 | $49.94 | $52.92 | $49.06 | $50.06 | -0.06% | 25,472,695 |
| Feb 3, 2025 | $53.24 | $53.49 | $49.92 | $50.09 | -7.24% | 26,916,416 |
| Jan 27, 2025 | $57.13 | $58.85 | $53.26 | $54.00 | -8.27% | 37,784,569 |
| Jan 21, 2025 | $62.34 | $62.81 | $56.98 | $58.87 | -6.11% | 24,603,291 |
| Jan 13, 2025 | $64.20 | $64.34 | $55.27 | $62.70 | -3.54% | 51,968,757 |
| Jan 6, 2025 | $79.80 | $79.90 | $64.12 | $65.00 | -18.55% | 29,497,606 |
| Dec 30, 2024 | $79.59 | $81.02 | $78.68 | $79.80 | +0.01% | 7,828,783 |
| Dec 23, 2024 | $79.52 | $80.33 | $78.46 | $79.79 | +0.34% | 4,941,997 |
| Dec 16, 2024 | $82.34 | $82.48 | $77.42 | $79.52 | -2.89% | 13,837,193 |
| Dec 9, 2024 | $83.76 | $84.21 | $81.09 | $81.89 | -2.45% | 8,587,959 |
| Dec 2, 2024 | $87.96 | $88.00 | $83.23 | $83.95 | -4.33% | 10,707,529 |
| Nov 25, 2024 | $86.90 | $88.65 | $86.35 | $87.75 | +1.47% | 8,319,561 |
| Nov 18, 2024 | $83.16 | $87.98 | $83.01 | $86.48 | +3.35% | 11,684,634 |
| Nov 11, 2024 | $82.99 | $84.06 | $81.75 | $83.68 | +0.70% | 12,843,441 |
| Nov 4, 2024 | $80.93 | $83.43 | $80.20 | $83.10 | +2.43% | 13,022,381 |
| Oct 28, 2024 | $84.12 | $84.83 | $81.04 | $81.13 | -3.31% | 11,786,825 |
| Oct 21, 2024 | $85.66 | $86.40 | $83.79 | $83.91 | -1.78% | 8,941,439 |
| Oct 14, 2024 | $83.75 | $86.28 | $83.64 | $85.43 | +2.18% | 9,265,935 |
| Oct 7, 2024 | $85.37 | $85.47 | $82.96 | $83.61 | -2.98% | 8,602,572 |
| Sep 30, 2024 | $87.09 | $88.07 | $85.53 | $86.18 | -0.73% | 8,581,561 |
| Sep 23, 2024 | $85.80 | $87.10 | $85.30 | $86.81 | +1.62% | 8,892,550 |
| Sep 16, 2024 | $85.98 | $86.64 | $83.57 | $85.43 | +0.01% | 11,896,987 |
| Sep 9, 2024 | $86.74 | $86.96 | $83.05 | $85.42 | -1.42% | 13,845,699 |
| Sep 3, 2024 | $86.99 | $88.77 | $86.43 | $86.65 | -0.44% | 6,803,108 |
| Aug 26, 2024 | $85.00 | $87.49 | $84.58 | $87.03 | +2.68% | 8,776,227 |
| Aug 19, 2024 | $83.54 | $85.00 | $83.21 | $84.76 | +1.62% | 5,972,427 |
| Aug 12, 2024 | $82.01 | $83.80 | $81.48 | $83.41 | +1.74% | 9,166,221 |
| Aug 5, 2024 | $82.34 | $82.63 | $79.67 | $81.98 | -0.35% | 10,791,481 |
| Jul 29, 2024 | $78.63 | $83.05 | $77.62 | $82.27 | +4.79% | 12,359,463 |
| Jul 22, 2024 | $74.82 | $79.51 | $74.55 | $78.51 | +4.76% | 8,448,974 |
| Jul 15, 2024 | $74.18 | $76.42 | $72.92 | $74.94 | +0.13% | 10,104,658 |
| Jul 8, 2024 | $71.59 | $75.45 | $71.31 | $74.84 | +3.37% | 7,578,880 |
| Jul 1, 2024 | $72.40 | $72.74 | $70.91 | $72.40 | +0.82% | 6,936,505 |
| Jun 24, 2024 | $71.67 | $72.95 | $70.98 | $71.81 | +0.24% | 7,589,488 |
| Jun 17, 2024 | $72.62 | $72.80 | $71.17 | $71.64 | -2.14% | 8,410,986 |
| Jun 10, 2024 | $74.05 | $74.70 | $72.48 | $73.21 | -1.04% | 8,446,418 |
| Jun 3, 2024 | $76.58 | $77.04 | $73.55 | $73.98 | -3.73% | 7,943,495 |
| May 28, 2024 | $74.50 | $77.02 | $73.14 | $76.85 | +3.06% | 11,045,979 |
| May 20, 2024 | $76.40 | $76.83 | $74.17 | $74.57 | -2.27% | 7,033,661 |
| May 13, 2024 | $74.95 | $76.39 | $74.32 | $76.30 | +1.88% | 7,127,449 |
| May 6, 2024 | $72.60 | $75.09 | $72.14 | $74.89 | +3.53% | 8,953,473 |
| Apr 29, 2024 | $70.48 | $72.68 | $69.31 | $72.34 | +3.14% | 11,701,871 |
| Apr 22, 2024 | $69.95 | $71.53 | $69.62 | $70.14 | +0.30% | 11,643,932 |
| Apr 15, 2024 | $69.16 | $70.10 | $66.56 | $69.93 | +1.89% | 7,005,675 |
| Apr 8, 2024 | $70.85 | $71.33 | $68.14 | $68.63 | -3.09% | 7,921,990 |
| Apr 1, 2024 | $70.58 | $71.26 | $69.18 | $70.82 | +0.13% | 8,193,578 |
| Mar 25, 2024 | $69.82 | $70.84 | $67.95 | $70.73 | +1.68% | 6,512,164 |
| Mar 18, 2024 | $68.86 | $71.09 | $68.46 | $69.56 | +1.10% | 7,370,765 |
| Mar 11, 2024 | $69.11 | $70.30 | $67.99 | $68.80 | -0.68% | 10,088,844 |
| Mar 4, 2024 | $66.32 | $69.48 | $66.26 | $69.27 | +4.09% | 6,121,713 |
| Feb 26, 2024 | $68.05 | $68.92 | $66.37 | $66.55 | -2.51% | 12,649,593 |
| Feb 20, 2024 | $66.20 | $69.33 | $66.02 | $68.26 | +2.94% | 11,782,346 |
| Feb 12, 2024 | $64.79 | $66.60 | $63.15 | $66.31 | +2.49% | 9,997,907 |
| Feb 5, 2024 | $66.15 | $66.26 | $63.63 | $64.70 | -3.25% | 11,238,257 |
| Jan 29, 2024 | $67.44 | $68.38 | $66.06 | $66.87 | -0.93% | 24,654,640 |
| Jan 22, 2024 | $68.28 | $68.49 | $64.96 | $67.50 | -1.16% | 18,393,530 |
| Jan 16, 2024 | $71.42 | $71.43 | $67.88 | $68.29 | -4.30% | 7,951,764 |
| Jan 8, 2024 | $72.52 | $73.25 | $70.75 | $71.36 | -1.67% | 6,937,882 |
| Jan 2, 2024 | $71.25 | $72.87 | $70.94 | $72.57 | +1.51% | 8,494,763 |
| Dec 26, 2023 | $69.48 | $72.00 | $69.35 | $71.49 | +2.89% | 6,953,506 |
| Dec 18, 2023 | $70.09 | $70.53 | $68.37 | $69.48 | -0.81% | 9,262,101 |
| Dec 11, 2023 | $67.20 | $71.79 | $66.88 | $70.05 | +3.85% | 15,545,468 |
| Dec 4, 2023 | $67.06 | $67.78 | $66.31 | $67.45 | -0.04% | 10,105,772 |
| Nov 27, 2023 | $66.09 | $67.49 | $65.50 | $67.48 | +2.48% | 15,258,329 |
| Nov 20, 2023 | $65.56 | $66.09 | $64.65 | $65.85 | -0.12% | 4,128,073 |
| Nov 13, 2023 | $63.50 | $66.41 | $62.21 | $65.93 | +3.47% | 10,578,175 |
| Nov 6, 2023 | $63.90 | $64.21 | $62.22 | $63.72 | -0.52% | 10,269,356 |
| Oct 30, 2023 | $62.50 | $65.25 | $62.09 | $64.05 | +3.41% | 12,857,774 |
| Oct 23, 2023 | $62.40 | $64.59 | $61.64 | $61.94 | -1.23% | 10,100,247 |
| Oct 16, 2023 | $66.19 | $66.56 | $62.66 | $62.71 | -4.54% | 11,597,134 |
| Oct 9, 2023 | $61.88 | $66.15 | $61.48 | $65.69 | +5.85% | 9,630,627 |
| Oct 2, 2023 | $63.08 | $63.23 | $58.82 | $62.06 | -1.94% | 12,729,500 |
| Sep 25, 2023 | $67.68 | $68.04 | $62.23 | $63.29 | -7.02% | 12,236,679 |
| Sep 18, 2023 | $71.79 | $71.94 | $67.98 | $68.07 | -4.88% | 10,654,218 |
| Sep 11, 2023 | $70.00 | $72.12 | $69.72 | $71.56 | +2.52% | 9,511,113 |
| Sep 5, 2023 | $68.18 | $69.97 | $66.78 | $69.80 | +2.03% | 6,013,576 |
| Aug 28, 2023 | $70.11 | $70.57 | $67.84 | $68.41 | -2.17% | 6,403,655 |
| Aug 21, 2023 | $68.85 | $70.84 | $67.92 | $69.93 | +1.29% | 6,404,628 |
| Aug 14, 2023 | $70.20 | $70.22 | $68.18 | $69.04 | -2.11% | 7,567,315 |
| Aug 7, 2023 | $70.00 | $71.02 | $69.02 | $70.53 | +1.86% | 5,696,899 |
| Jul 31, 2023 | $72.81 | $72.81 | $69.00 | $69.24 | -5.10% | 8,267,198 |
| Jul 24, 2023 | $72.40 | $74.23 | $70.71 | $72.96 | +0.77% | 8,260,214 |
| Jul 17, 2023 | $70.07 | $72.93 | $68.48 | $72.40 | +2.74% | 5,970,422 |
| Jul 10, 2023 | $68.60 | $71.00 | $67.65 | $70.47 | +2.34% | 4,532,552 |
| Jul 3, 2023 | $68.48 | $70.80 | $68.19 | $68.86 | -0.85% | 5,391,333 |
| Jun 26, 2023 | $68.14 | $69.61 | $67.54 | $69.45 | +2.49% | 7,268,042 |
| Jun 20, 2023 | $70.23 | $70.25 | $67.67 | $67.76 | -3.45% | 5,285,130 |
| Jun 12, 2023 | $67.90 | $70.67 | $67.13 | $70.18 | +3.63% | 9,187,162 |
| Jun 5, 2023 | $66.79 | $68.89 | $66.36 | $67.72 | +1.56% | 6,902,496 |
| May 30, 2023 | $65.69 | $67.66 | $65.50 | $66.68 | +1.60% | 9,530,620 |
| May 22, 2023 | $68.52 | $68.70 | $64.66 | $65.63 | -3.82% | 6,526,259 |
| May 15, 2023 | $74.01 | $74.24 | $68.12 | $68.24 | -7.38% | 7,388,143 |
| May 8, 2023 | $73.32 | $74.40 | $72.93 | $73.68 | +0.16% | 6,371,989 |
| May 1, 2023 | $73.73 | $74.92 | $70.92 | $73.56 | -0.05% | 10,131,851 |
| Apr 24, 2023 | $73.06 | $74.10 | $72.48 | $73.60 | +0.92% | 6,149,090 |
| Apr 17, 2023 | $71.77 | $73.61 | $71.45 | $72.93 | +1.84% | 6,104,871 |
| Apr 10, 2023 | $72.19 | $73.32 | $71.44 | $71.61 | -1.31% | 6,903,410 |
| Apr 3, 2023 | $70.13 | $72.75 | $69.67 | $72.56 | +2.79% | 7,266,910 |
| Mar 27, 2023 | $68.80 | $70.66 | $68.27 | $70.59 | +3.23% | 9,672,970 |
| Mar 20, 2023 | $68.20 | $69.45 | $65.36 | $68.38 | +0.91% | 11,159,544 |
| Mar 13, 2023 | $65.87 | $69.06 | $65.73 | $67.76 | +2.31% | 12,389,015 |
| Mar 6, 2023 | $67.36 | $68.78 | $65.77 | $66.23 | -1.59% | 9,418,830 |
| Feb 27, 2023 | $69.10 | $69.79 | $63.93 | $67.30 | -1.94% | 11,842,275 |
| Feb 21, 2023 | $67.35 | $68.89 | $65.51 | $68.63 | +1.54% | 8,882,752 |
| Feb 13, 2023 | $67.01 | $68.42 | $66.27 | $67.59 | +0.87% | 10,534,751 |
| Feb 6, 2023 | $66.61 | $67.86 | $65.70 | $67.01 | +0.21% | 6,837,103 |
| Jan 30, 2023 | $68.37 | $70.06 | $66.23 | $66.87 | -2.72% | 10,542,879 |
| Jan 23, 2023 | $66.71 | $68.89 | $66.22 | $68.74 | +3.01% | 7,748,536 |
| Jan 17, 2023 | $68.74 | $69.66 | $64.93 | $66.73 | -2.16% | 9,145,012 |
| Jan 9, 2023 | $66.85 | $69.80 | $66.40 | $68.20 | +1.99% | 14,181,777 |
| Jan 3, 2023 | $64.01 | $67.19 | $62.87 | $66.87 | +5.11% | 8,193,834 |
| Dec 27, 2022 | $65.40 | $66.17 | $62.72 | $63.62 | -2.39% | 5,201,468 |
| Dec 19, 2022 | $65.00 | $65.78 | $63.37 | $65.18 | +0.12% | 6,614,963 |
| Dec 12, 2022 | $66.29 | $69.05 | $64.35 | $65.10 | -1.05% | 11,730,804 |
| Dec 5, 2022 | $64.76 | $66.67 | $64.70 | $65.79 | +0.64% | 8,126,964 |
| Nov 28, 2022 | $63.64 | $67.10 | $62.58 | $65.37 | +1.77% | 15,127,888 |
| Nov 21, 2022 | $61.61 | $64.43 | $61.52 | $64.23 | +4.07% | 4,602,828 |
| Nov 14, 2022 | $59.97 | $62.06 | $59.30 | $61.72 | +3.09% | 8,477,871 |
| Nov 7, 2022 | $58.78 | $60.47 | $56.67 | $59.87 | +1.42% | 7,844,991 |
| Oct 31, 2022 | $59.82 | $60.80 | $57.79 | $59.03 | -1.99% | 10,393,561 |
| Oct 24, 2022 | $56.00 | $60.29 | $55.30 | $60.23 | +8.25% | 11,276,192 |
| Oct 17, 2022 | $55.94 | $58.18 | $54.68 | $55.64 | +1.11% | 7,811,730 |
| Oct 10, 2022 | $58.87 | $59.53 | $54.45 | $55.03 | -6.14% | 9,383,159 |
| Oct 3, 2022 | $57.81 | $60.94 | $57.33 | $58.63 | +3.62% | 13,767,512 |
| Sep 26, 2022 | $64.76 | $64.92 | $56.56 | $56.58 | -12.77% | 16,839,705 |
| Sep 19, 2022 | $67.30 | $68.49 | $63.46 | $64.86 | -3.94% | 6,647,660 |
| Sep 12, 2022 | $69.18 | $71.20 | $66.98 | $67.52 | -2.29% | 10,355,216 |
| Sep 6, 2022 | $67.16 | $69.54 | $65.24 | $69.10 | +1.68% | 8,237,888 |
| Aug 29, 2022 | $68.84 | $70.07 | $67.04 | $67.96 | -1.89% | 7,014,163 |
| Aug 22, 2022 | $71.03 | $71.10 | $68.36 | $69.27 | -3.17% | 5,370,910 |
| Aug 15, 2022 | $70.52 | $72.57 | $70.37 | $71.54 | +1.12% | 6,516,615 |
| Aug 8, 2022 | $68.70 | $70.84 | $67.28 | $70.75 | +3.65% | 7,910,455 |
| Aug 1, 2022 | $67.49 | $69.61 | $66.45 | $68.26 | +0.72% | 10,285,063 |
| Jul 25, 2022 | $61.20 | $67.87 | $61.17 | $67.77 | +10.50% | 9,937,588 |
| Jul 18, 2022 | $61.40 | $62.15 | $60.15 | $61.33 | -0.37% | 5,998,283 |
| Jul 11, 2022 | $62.22 | $63.10 | $59.73 | $61.56 | -1.46% | 5,846,054 |
| Jul 5, 2022 | $63.39 | $63.49 | $60.33 | $62.47 | -2.01% | 5,751,513 |
| Jun 27, 2022 | $62.70 | $64.02 | $61.98 | $63.75 | +1.53% | 8,176,250 |
| Jun 21, 2022 | $59.18 | $62.96 | $59.06 | $62.79 | +6.57% | 6,273,114 |
| Jun 13, 2022 | $65.73 | $66.22 | $58.60 | $58.92 | -12.03% | 12,565,091 |
| Jun 6, 2022 | $69.71 | $70.26 | $65.61 | $66.98 | -4.01% | 7,102,575 |
| May 31, 2022 | $69.44 | $70.49 | $68.39 | $69.78 | -0.40% | 8,632,675 |
| May 23, 2022 | $66.59 | $70.62 | $65.92 | $70.06 | +6.39% | 8,361,917 |
| May 16, 2022 | $65.93 | $67.04 | $64.56 | $65.85 | +0.60% | 10,008,627 |
| May 9, 2022 | $70.06 | $70.80 | $64.33 | $65.46 | -6.88% | 14,509,147 |
| May 2, 2022 | $69.25 | $70.68 | $67.26 | $70.30 | +2.20% | 9,126,979 |
| Apr 25, 2022 | $71.87 | $72.00 | $68.69 | $68.79 | -3.95% | 8,752,683 |
| Apr 18, 2022 | $72.09 | $73.32 | $71.43 | $71.62 | -0.31% | 5,639,943 |
| Apr 11, 2022 | $72.03 | $72.64 | $70.57 | $71.84 | -0.15% | 7,023,698 |
| Apr 4, 2022 | $70.66 | $72.03 | $69.78 | $71.95 | +1.28% | 8,885,776 |
| Mar 28, 2022 | $68.81 | $71.07 | $68.37 | $71.04 | +3.27% | 8,930,459 |
| Mar 21, 2022 | $64.91 | $68.91 | $64.67 | $68.79 | +6.40% | 11,353,225 |
| Mar 14, 2022 | $65.53 | $66.84 | $64.34 | $64.65 | -0.22% | 11,083,700 |
| Mar 7, 2022 | $65.75 | $66.56 | $64.71 | $64.79 | -1.22% | 6,625,263 |
| Feb 28, 2022 | $62.25 | $65.66 | $61.97 | $65.59 | +5.20% | 12,149,309 |
| Feb 22, 2022 | $60.14 | $62.55 | $57.86 | $62.35 | +4.02% | 7,408,652 |
| Feb 14, 2022 | $60.35 | $60.62 | $59.37 | $59.94 | -0.51% | 11,370,877 |
| Feb 7, 2022 | $61.06 | $62.14 | $60.06 | $60.25 | -1.49% | 8,763,495 |
| Jan 31, 2022 | $61.73 | $63.48 | $60.36 | $61.16 | -1.39% | 14,162,363 |
| Jan 24, 2022 | $62.55 | $62.99 | $60.68 | $62.02 | -1.52% | 11,540,148 |
| Jan 18, 2022 | $63.45 | $64.44 | $62.67 | $62.98 | -1.21% | 8,369,557 |
| Jan 10, 2022 | $65.00 | $65.83 | $62.95 | $63.75 | -1.92% | 12,055,452 |
| Jan 3, 2022 | $68.34 | $68.34 | $63.88 | $65.00 | -4.76% | 13,515,538 |
| Dec 27, 2021 | $67.67 | $68.62 | $66.59 | $68.25 | +0.86% | 5,153,122 |
| Dec 20, 2021 | $66.31 | $68.07 | $65.64 | $67.67 | +1.45% | 6,836,597 |
| Dec 13, 2021 | $66.78 | $68.30 | $66.21 | $66.70 | -0.54% | 12,188,526 |
| Dec 6, 2021 | $67.56 | $68.37 | $66.12 | $67.06 | +0.68% | 10,315,239 |
| Nov 29, 2021 | $65.33 | $66.67 | $64.94 | $66.61 | +2.57% | 14,763,940 |
| Nov 22, 2021 | $64.66 | $66.21 | $64.59 | $64.94 | +0.06% | 6,750,173 |
| Nov 15, 2021 | $64.70 | $65.41 | $63.19 | $64.90 | +1.03% | 9,614,313 |
| Nov 8, 2021 | $64.03 | $65.61 | $63.15 | $64.24 | +0.30% | 13,766,788 |
| Nov 1, 2021 | $62.96 | $64.20 | $61.15 | $64.05 | +1.78% | 16,041,443 |
| Oct 25, 2021 | $60.48 | $63.05 | $60.24 | $62.93 | +4.10% | 10,562,409 |
| Oct 18, 2021 | $56.88 | $60.49 | $56.60 | $60.45 | +5.41% | 7,451,062 |
| Oct 11, 2021 | $57.12 | $57.59 | $55.36 | $57.35 | +0.37% | 8,937,404 |
| Oct 4, 2021 | $55.04 | $58.00 | $55.04 | $57.14 | +3.82% | 7,537,601 |
| Sep 27, 2021 | $57.76 | $58.66 | $54.98 | $55.04 | -4.39% | 9,736,073 |
| Sep 20, 2021 | $57.07 | $58.89 | $57.02 | $57.57 | -0.31% | 7,598,784 |
| Sep 13, 2021 | $58.66 | $59.58 | $57.40 | $57.75 | -0.65% | 9,137,082 |
| Sep 7, 2021 | $58.57 | $59.69 | $57.97 | $58.13 | -0.89% | 6,503,718 |
| Aug 30, 2021 | $57.53 | $59.14 | $57.20 | $58.65 | +1.95% | 7,164,377 |
| Aug 23, 2021 | $59.67 | $59.78 | $57.27 | $57.53 | -3.36% | 8,326,636 |
| Aug 16, 2021 | $57.14 | $59.63 | $56.83 | $59.53 | +4.44% | 8,819,014 |
| Aug 9, 2021 | $55.15 | $57.34 | $55.07 | $57.00 | +3.50% | 7,107,618 |
| Aug 2, 2021 | $54.69 | $56.00 | $54.27 | $55.07 | +1.05% | 8,151,425 |
| Jul 26, 2021 | $56.17 | $57.55 | $54.14 | $54.50 | -3.08% | 13,702,421 |
| Jul 19, 2021 | $57.68 | $57.75 | $55.36 | $56.23 | -3.04% | 9,584,084 |
| Jul 12, 2021 | $58.13 | $58.66 | $56.53 | $57.99 | -0.50% | 10,624,301 |
| Jul 6, 2021 | $57.05 | $58.36 | $56.62 | $58.28 | +2.16% | 6,910,268 |
| Jun 28, 2021 | $57.02 | $58.33 | $56.53 | $57.05 | +0.09% | 11,117,274 |
| Jun 21, 2021 | $56.03 | $57.01 | $54.68 | $57.00 | +2.55% | 11,190,251 |
| Jun 14, 2021 | $58.43 | $59.21 | $55.57 | $55.58 | -4.12% | 12,759,395 |
| Jun 7, 2021 | $56.71 | $58.09 | $55.80 | $57.97 | +2.66% | 9,165,633 |
| Jun 1, 2021 | $56.05 | $56.57 | $55.22 | $56.47 | +1.07% | 7,042,669 |
| May 24, 2021 | $58.47 | $58.62 | $55.34 | $55.87 | -3.95% | 11,903,645 |
| May 17, 2021 | $58.35 | $58.53 | $56.89 | $58.17 | -0.38% | 7,920,142 |
| May 10, 2021 | $59.00 | $59.73 | $56.66 | $58.39 | -0.32% | 8,371,201 |
| May 3, 2021 | $59.61 | $60.32 | $57.64 | $58.58 | -1.46% | 9,098,244 |
| Apr 26, 2021 | $59.16 | $59.45 | $57.62 | $59.45 | +0.44% | 8,595,441 |
| Apr 19, 2021 | $61.53 | $61.75 | $58.93 | $59.19 | -3.54% | 7,526,638 |
| Apr 12, 2021 | $59.71 | $61.75 | $59.29 | $61.36 | +2.76% | 7,026,094 |
| Apr 5, 2021 | $58.83 | $60.71 | $58.66 | $59.71 | +2.44% | 7,746,043 |
| Mar 29, 2021 | $60.36 | $60.98 | $57.96 | $58.29 | -3.94% | 9,563,108 |
| Mar 22, 2021 | $58.91 | $60.73 | $58.49 | $60.68 | +2.03% | 9,969,803 |
| Mar 15, 2021 | $58.47 | $60.28 | $58.47 | $59.47 | +2.15% | 12,300,903 |
| Mar 8, 2021 | $57.91 | $58.88 | $56.84 | $58.22 | +0.90% | 14,865,242 |
| Mar 1, 2021 | $54.60 | $58.39 | $54.26 | $57.70 | +6.87% | 13,241,076 |
| Feb 22, 2021 | $55.16 | $56.79 | $53.92 | $53.99 | -2.23% | 12,363,296 |
| Feb 16, 2021 | $57.97 | $58.43 | $55.20 | $55.22 | -4.65% | 12,090,961 |
| Feb 8, 2021 | $58.55 | $58.98 | $56.73 | $57.91 | -1.26% | 7,865,949 |
| Feb 1, 2021 | $58.11 | $59.66 | $57.55 | $58.65 | +0.84% | 9,521,621 |
| Jan 25, 2021 | $59.07 | $60.03 | $56.93 | $58.16 | -1.92% | 10,124,912 |
| Jan 19, 2021 | $62.05 | $62.30 | $58.53 | $59.30 | -4.15% | 6,968,689 |
| Jan 11, 2021 | $62.18 | $63.59 | $60.20 | $61.87 | -0.69% | 7,455,778 |
| Jan 4, 2021 | $62.76 | $63.07 | $59.91 | $62.30 | -0.83% | 7,576,477 |
| Dec 28, 2020 | $62.30 | $63.17 | $61.46 | $62.82 | +1.01% | 3,507,841 |
| Dec 21, 2020 | $61.73 | $62.25 | $60.45 | $62.19 | -0.56% | 5,132,759 |
| Dec 14, 2020 | $63.00 | $63.83 | $62.01 | $62.54 | -0.41% | 9,929,730 |
| Dec 7, 2020 | $61.30 | $63.42 | $61.13 | $62.80 | +1.57% | 7,391,703 |
| Nov 30, 2020 | $62.38 | $63.10 | $60.89 | $61.83 | -1.53% | 9,029,421 |
| Nov 23, 2020 | $63.56 | $65.74 | $62.51 | $62.79 | -0.93% | 8,265,163 |
| Nov 16, 2020 | $64.99 | $66.68 | $63.00 | $63.38 | -1.06% | 10,618,635 |
| Nov 9, 2020 | $61.93 | $64.75 | $58.92 | $64.06 | +9.84% | 10,491,429 |
| Nov 2, 2020 | $56.40 | $59.71 | $56.00 | $58.32 | +4.07% | 7,197,404 |
| Oct 26, 2020 | $59.98 | $60.11 | $54.83 | $56.04 | -7.36% | 12,192,134 |
| Oct 19, 2020 | $57.96 | $60.86 | $57.45 | $60.49 | +4.10% | 9,167,139 |
| Oct 12, 2020 | $56.16 | $58.55 | $55.53 | $58.11 | +3.60% | 7,484,399 |
| Oct 5, 2020 | $51.76 | $56.73 | $51.59 | $56.09 | +8.91% | 11,623,320 |
| Sep 28, 2020 | $52.01 | $52.64 | $50.00 | $51.50 | -0.29% | 11,483,239 |
| Sep 21, 2020 | $50.74 | $51.73 | $48.47 | $51.65 | +0.45% | 14,441,506 |
| Sep 14, 2020 | $50.82 | $52.93 | $50.51 | $51.42 | +1.56% | 15,497,840 |
| Sep 8, 2020 | $52.43 | $52.53 | $49.90 | $50.63 | -3.12% | 10,655,198 |
| Aug 31, 2020 | $51.88 | $53.58 | $51.44 | $52.26 | +0.17% | 10,535,992 |
| Aug 24, 2020 | $51.36 | $52.48 | $50.68 | $52.17 | +1.78% | 7,812,389 |
| Aug 17, 2020 | $52.62 | $52.74 | $50.39 | $51.26 | -2.71% | 11,674,391 |
| Aug 10, 2020 | $54.69 | $55.17 | $52.28 | $52.69 | -3.52% | 10,280,231 |
| Aug 3, 2020 | $55.33 | $55.37 | $53.15 | $54.61 | -1.90% | 9,429,470 |
| Jul 27, 2020 | $55.76 | $55.93 | $52.90 | $55.67 | -0.62% | 13,580,376 |
| Jul 20, 2020 | $55.98 | $57.25 | $54.77 | $56.02 | -0.60% | 8,953,429 |
| Jul 13, 2020 | $56.00 | $57.59 | $55.06 | $56.36 | +1.86% | 11,141,564 |
| Jul 6, 2020 | $56.37 | $56.92 | $52.56 | $55.33 | -0.38% | 11,246,106 |
| Jun 29, 2020 | $55.41 | $56.71 | $53.90 | $55.54 | +1.31% | 12,976,397 |
| Jun 22, 2020 | $55.74 | $56.76 | $52.91 | $54.82 | -1.51% | 22,554,350 |
| Jun 15, 2020 | $56.37 | $62.10 | $55.65 | $55.66 | -3.32% | 25,129,270 |
| Jun 8, 2020 | $61.37 | $64.92 | $56.13 | $57.57 | -5.44% | 17,393,383 |
| Jun 1, 2020 | $58.28 | $61.87 | $58.28 | $60.88 | +4.77% | 14,030,847 |
| May 26, 2020 | $57.49 | $58.54 | $55.72 | $58.11 | +2.98% | 12,771,563 |
| May 18, 2020 | $57.58 | $58.05 | $55.42 | $56.43 | +0.86% | 11,510,733 |
| May 11, 2020 | $56.61 | $58.22 | $55.35 | $55.95 | -1.93% | 12,736,245 |
| May 4, 2020 | $56.16 | $58.04 | $53.44 | $57.05 | +2.44% | 10,797,444 |
| Apr 27, 2020 | $59.95 | $63.38 | $54.57 | $55.69 | -6.01% | 10,970,510 |
| Apr 20, 2020 | $61.30 | $61.75 | $57.37 | $59.25 | -4.53% | 10,765,679 |
| Apr 13, 2020 | $59.68 | $62.41 | $57.52 | $62.06 | +2.97% | 13,054,371 |
| Apr 6, 2020 | $51.60 | $61.90 | $51.49 | $60.27 | +22.10% | 13,506,806 |
| Mar 30, 2020 | $55.71 | $57.17 | $48.33 | $49.36 | -10.84% | 12,813,898 |
| Mar 23, 2020 | $46.46 | $59.55 | $44.14 | $55.36 | +18.14% | 15,912,949 |
| Mar 16, 2020 | $48.47 | $53.96 | $43.63 | $46.86 | -12.00% | 21,885,855 |
| Mar 9, 2020 | $65.24 | $66.44 | $49.78 | $53.25 | -21.22% | 20,901,538 |
| Mar 2, 2020 | $67.53 | $71.82 | $66.17 | $67.59 | +0.60% | 18,294,558 |
| Feb 24, 2020 | $77.75 | $77.81 | $65.26 | $67.19 | -13.38% | 12,256,277 |
| Feb 18, 2020 | $77.38 | $78.53 | $76.41 | $77.57 | +0.56% | 6,319,272 |
| Feb 10, 2020 | $77.21 | $78.93 | $76.60 | $77.14 | +0.18% | 6,998,956 |
| Feb 3, 2020 | $76.76 | $77.94 | $75.08 | $77.00 | +0.59% | 8,452,106 |
| Jan 27, 2020 | $76.97 | $77.39 | $76.02 | $76.55 | -0.48% | 8,571,472 |
| Jan 21, 2020 | $77.10 | $78.49 | $76.74 | $76.92 | -0.05% | 6,101,980 |
| Jan 13, 2020 | $75.34 | $77.47 | $74.62 | $76.96 | +1.93% | 8,860,309 |
| Jan 6, 2020 | $74.76 | $76.83 | $74.25 | $75.50 | +0.96% | 7,953,270 |
| Dec 30, 2019 | $74.57 | $75.58 | $73.90 | $74.78 | -0.58% | 7,542,553 |
| Dec 23, 2019 | $75.00 | $75.84 | $74.62 | $75.22 | +0.04% | 4,430,800 |
| Dec 16, 2019 | $72.77 | $75.46 | $72.09 | $75.19 | +3.44% | 15,062,564 |
| Dec 9, 2019 | $71.66 | $72.97 | $70.88 | $72.69 | +1.85% | 8,902,332 |
| Dec 2, 2019 | $68.91 | $72.53 | $68.15 | $71.37 | +3.29% | 14,539,661 |
| Nov 25, 2019 | $71.48 | $71.69 | $68.46 | $69.10 | -3.02% | 14,041,841 |
| Nov 18, 2019 | $70.05 | $71.71 | $68.41 | $71.25 | +1.64% | 11,331,170 |
| Nov 11, 2019 | $66.40 | $70.35 | $65.75 | $70.10 | +5.73% | 10,316,305 |
| Nov 4, 2019 | $65.16 | $67.26 | $64.27 | $66.30 | +1.10% | 14,700,304 |
| Oct 28, 2019 | $63.33 | $66.69 | $60.31 | $65.58 | -0.71% | 22,684,711 |
| Oct 21, 2019 | $70.63 | $72.50 | $62.69 | $66.05 | -6.34% | 18,535,610 |
| Oct 14, 2019 | $71.38 | $71.60 | $68.79 | $70.52 | -1.14% | 9,820,830 |
| Oct 7, 2019 | $75.47 | $75.71 | $71.13 | $71.33 | -5.64% | 10,366,327 |
| Sep 30, 2019 | $75.89 | $75.97 | $72.82 | $75.59 | -0.38% | 10,287,464 |
| Sep 23, 2019 | $72.89 | $76.45 | $72.40 | $75.88 | +4.32% | 9,210,425 |
| Sep 16, 2019 | $72.15 | $72.97 | $70.94 | $72.74 | +1.13% | 9,523,752 |
| Sep 9, 2019 | $70.69 | $73.75 | $70.30 | $71.93 | +1.34% | 10,221,962 |
| Sep 3, 2019 | $72.27 | $73.68 | $70.76 | $70.98 | -1.78% | 9,384,872 |
| Aug 26, 2019 | $72.47 | $74.00 | $71.74 | $72.27 | +0.22% | 9,417,582 |
| Aug 19, 2019 | $72.46 | $73.36 | $71.71 | $72.11 | -0.54% | 8,488,624 |
| Aug 12, 2019 | $74.09 | $74.09 | $71.43 | $72.50 | -2.53% | 14,528,634 |
| Aug 5, 2019 | $73.60 | $75.39 | $72.15 | $74.38 | +0.85% | 13,889,041 |
| Jul 29, 2019 | $70.84 | $75.24 | $68.99 | $73.75 | +3.95% | 42,940,061 |
| Jul 22, 2019 | $70.20 | $72.59 | $69.11 | $70.95 | +1.11% | 11,186,166 |
| Jul 15, 2019 | $70.51 | $71.18 | $69.26 | $70.17 | -0.67% | 10,862,528 |
| Jul 8, 2019 | $67.01 | $71.54 | $67.01 | $70.64 | +5.15% | 15,406,151 |
| Jul 1, 2019 | $67.56 | $67.71 | $65.58 | $67.18 | -0.34% | 7,873,407 |
| Jun 24, 2019 | $65.30 | $67.43 | $63.66 | $67.41 | +3.06% | 11,666,119 |
| Jun 17, 2019 | $59.46 | $65.84 | $59.24 | $65.41 | +10.04% | 16,481,642 |
| Jun 10, 2019 | $62.65 | $62.81 | $58.62 | $59.44 | -5.11% | 10,092,621 |
| Jun 3, 2019 | $59.89 | $64.88 | $59.51 | $62.64 | +5.51% | 10,554,680 |
| May 28, 2019 | $60.90 | $60.95 | $58.28 | $59.37 | -2.50% | 11,155,379 |
| May 20, 2019 | $60.09 | $62.03 | $59.87 | $60.89 | +1.55% | 6,596,361 |
| May 13, 2019 | $59.01 | $60.70 | $58.97 | $59.96 | +1.30% | 8,074,155 |
| May 6, 2019 | $60.67 | $62.26 | $58.64 | $59.19 | -2.31% | 7,742,932 |
| Apr 29, 2019 | $63.51 | $64.11 | $58.22 | $60.59 | -4.67% | 12,310,191 |
| Apr 22, 2019 | $62.96 | $64.59 | $62.42 | $63.56 | +0.74% | 7,656,170 |
| Apr 15, 2019 | $67.13 | $67.13 | $63.07 | $63.09 | -6.02% | 8,707,696 |
| Apr 8, 2019 | $63.97 | $67.43 | $61.86 | $67.13 | +5.17% | 15,807,439 |
| Apr 1, 2019 | $62.01 | $64.13 | $61.16 | $63.83 | +3.08% | 8,599,348 |
| Mar 25, 2019 | $64.71 | $65.44 | $61.68 | $61.92 | -4.28% | 11,028,090 |
| Mar 18, 2019 | $63.94 | $66.30 | $62.47 | $64.69 | +1.20% | 11,503,652 |
| Mar 11, 2019 | $62.23 | $65.18 | $57.63 | $63.92 | +3.01% | 16,385,919 |
| Mar 4, 2019 | $61.74 | $62.59 | $60.92 | $62.05 | +1.21% | 11,863,457 |
| Feb 25, 2019 | $61.61 | $61.76 | $59.25 | $61.31 | -0.16% | 15,427,536 |
| Feb 19, 2019 | $60.67 | $62.94 | $60.36 | $61.41 | +1.50% | 13,696,291 |
| Feb 11, 2019 | $57.60 | $61.19 | $57.53 | $60.50 | +4.17% | 11,763,621 |
| Feb 4, 2019 | $56.38 | $58.15 | $54.99 | $58.08 | +2.63% | 13,180,864 |
| Jan 28, 2019 | $55.42 | $57.27 | $54.25 | $56.59 | +2.09% | 14,964,635 |
| Jan 22, 2019 | $54.79 | $56.80 | $53.90 | $55.43 | +1.00% | 12,291,443 |
| Jan 14, 2019 | $57.68 | $59.01 | $53.40 | $54.88 | -7.48% | 19,519,390 |
| Jan 7, 2019 | $56.51 | $59.43 | $55.73 | $59.32 | +1.54% | 10,000,623 |
| Dec 31, 2018 | $57.19 | $58.43 | $55.34 | $58.42 | +2.08% | 8,042,335 |
| Dec 24, 2018 | $55.99 | $58.14 | $53.43 | $57.23 | +1.87% | 7,891,961 |
| Dec 17, 2018 | $59.38 | $59.62 | $56.16 | $56.18 | -5.80% | 16,131,484 |
| Dec 10, 2018 | $58.15 | $60.15 | $56.94 | $59.64 | +1.93% | 9,302,705 |
| Dec 3, 2018 | $55.25 | $59.13 | $55.00 | $58.51 | +5.77% | 10,486,990 |
| Nov 26, 2018 | $53.10 | $56.04 | $52.74 | $55.32 | +3.89% | 14,271,363 |
| Nov 19, 2018 | $53.77 | $54.78 | $52.30 | $53.25 | -2.20% | 14,737,722 |
| Nov 12, 2018 | $54.83 | $56.06 | $45.50 | $54.45 | -10.74% | 49,819,011 |
| Nov 5, 2018 | $68.22 | $70.13 | $60.13 | $61.00 | -10.14% | 14,758,731 |
| Oct 29, 2018 | $68.36 | $69.92 | $66.96 | $67.88 | -0.43% | 11,638,157 |
| Oct 22, 2018 | $70.27 | $70.96 | $67.54 | $68.17 | -3.04% | 8,157,086 |
| Oct 15, 2018 | $68.78 | $70.54 | $68.50 | $70.31 | +2.42% | 9,012,563 |
| Oct 8, 2018 | $69.59 | $71.00 | $67.60 | $68.65 | -0.94% | 13,730,277 |
| Oct 1, 2018 | $67.76 | $69.70 | $67.17 | $69.30 | +2.39% | 8,412,812 |
| Sep 24, 2018 | $68.05 | $68.18 | $66.05 | $67.68 | -0.99% | 8,792,763 |
| Sep 17, 2018 | $68.39 | $69.90 | $66.84 | $68.36 | +0.04% | 11,546,893 |
| Sep 10, 2018 | $66.98 | $68.44 | $66.64 | $68.33 | +2.51% | 8,949,625 |
| Sep 4, 2018 | $65.85 | $67.70 | $65.76 | $66.66 | +1.41% | 7,291,655 |
| Aug 27, 2018 | $67.97 | $68.12 | $65.17 | $65.73 | -2.54% | 12,047,756 |
| Aug 20, 2018 | $69.92 | $69.98 | $66.35 | $67.44 | -3.49% | 10,789,885 |
| Aug 13, 2018 | $66.63 | $70.62 | $66.38 | $69.88 | +4.88% | 10,783,390 |
| Aug 6, 2018 | $67.12 | $67.75 | $66.58 | $66.63 | -0.58% | 8,291,501 |
| Jul 30, 2018 | $66.55 | $67.19 | $64.90 | $67.02 | +0.77% | 9,344,359 |
| Jul 23, 2018 | $65.15 | $68.43 | $64.04 | $66.51 | +2.23% | 12,261,631 |
| Jul 16, 2018 | $65.42 | $66.32 | $64.65 | $65.06 | -0.88% | 6,929,889 |
| Jul 9, 2018 | $66.26 | $66.26 | $63.67 | $65.64 | -0.94% | 9,184,872 |
| Jul 2, 2018 | $63.24 | $66.54 | $62.86 | $66.26 | +4.73% | 8,276,710 |
| Jun 25, 2018 | $61.69 | $63.72 | $61.60 | $63.27 | +2.54% | 10,780,161 |
| Jun 18, 2018 | $60.19 | $61.78 | $60.04 | $61.70 | +2.08% | 10,112,429 |
| Jun 11, 2018 | $58.89 | $60.54 | $58.60 | $60.44 | +1.39% | 10,211,119 |
| Jun 4, 2018 | $61.09 | $61.61 | $58.80 | $59.61 | -2.02% | 8,633,073 |
| May 29, 2018 | $62.61 | $62.95 | $60.53 | $60.84 | -3.40% | 8,876,205 |
| May 21, 2018 | $61.42 | $63.37 | $60.87 | $62.98 | +2.82% | 6,301,575 |
| May 14, 2018 | $62.18 | $62.51 | $60.49 | $61.25 | -1.67% | 9,362,822 |
| May 7, 2018 | $63.55 | $63.74 | $60.23 | $62.29 | -2.20% | 8,546,654 |
| Apr 30, 2018 | $66.00 | $66.10 | $62.54 | $63.69 | -3.19% | 8,092,951 |
| Apr 23, 2018 | $64.17 | $66.60 | $63.73 | $65.79 | +2.60% | 7,709,974 |
| Apr 16, 2018 | $63.63 | $65.82 | $63.30 | $64.12 | +1.07% | 9,898,297 |
| Apr 9, 2018 | $63.23 | $63.86 | $62.60 | $63.44 | +0.09% | 11,181,229 |
| Apr 2, 2018 | $63.79 | $64.11 | $62.09 | $63.38 | -0.44% | 9,564,552 |
| Mar 26, 2018 | $62.41 | $63.78 | $61.47 | $63.66 | +2.41% | 10,157,329 |
| Mar 19, 2018 | $65.08 | $65.27 | $61.77 | $62.16 | -4.59% | 15,709,349 |
| Mar 12, 2018 | $59.28 | $65.15 | $59.12 | $65.15 | +9.72% | 30,379,357 |
| Mar 5, 2018 | $59.41 | $60.84 | $58.80 | $59.38 | -0.35% | 11,781,460 |
| Feb 26, 2018 | $62.07 | $62.62 | $59.04 | $59.59 | -4.15% | 16,836,935 |
| Feb 20, 2018 | $60.81 | $62.56 | $58.87 | $62.17 | +1.83% | 12,606,378 |
| Feb 12, 2018 | $59.05 | $61.37 | $58.69 | $61.05 | +3.58% | 14,106,821 |
| Feb 5, 2018 | $61.44 | $61.96 | $57.63 | $58.94 | -4.32% | 20,770,305 |
| Jan 29, 2018 | $62.17 | $67.56 | $61.16 | $61.60 | -1.38% | 26,976,213 |
| Jan 22, 2018 | $62.35 | $62.84 | $61.52 | $62.46 | +0.55% | 14,104,449 |
| Jan 16, 2018 | $61.51 | $62.64 | $60.64 | $62.12 | +1.14% | 14,655,855 |
| Jan 8, 2018 | $62.91 | $64.34 | $61.25 | $61.42 | -2.48% | 18,263,181 |
| Jan 2, 2018 | $63.63 | $63.73 | $62.03 | $62.98 | -0.41% | 13,673,678 |
| Dec 26, 2017 | $65.25 | $65.30 | $63.19 | $63.24 | -3.05% | 8,841,942 |
| Dec 18, 2017 | $70.02 | $71.12 | $62.67 | $65.23 | -6.43% | 28,512,490 |
| Dec 11, 2017 | $71.69 | $73.23 | $67.28 | $69.71 | -2.91% | 27,450,467 |
| Dec 4, 2017 | $80.74 | $81.19 | $67.80 | $71.80 | -11.09% | 42,246,622 |
| Nov 27, 2017 | $80.62 | $81.96 | $80.34 | $80.76 | +0.26% | 7,618,172 |
| Nov 20, 2017 | $80.84 | $81.14 | $79.72 | $80.55 | -0.42% | 4,515,947 |
| Nov 13, 2017 | $80.18 | $83.38 | $80.16 | $80.89 | +1.04% | 8,002,889 |
| Nov 6, 2017 | $79.57 | $80.43 | $78.68 | $80.06 | +0.68% | 7,576,827 |
| Oct 30, 2017 | $79.34 | $80.64 | $78.63 | $79.52 | +0.06% | 8,193,124 |
| Oct 23, 2017 | $79.84 | $80.20 | $78.55 | $79.47 | -0.16% | 6,657,012 |
| Oct 16, 2017 | $77.90 | $79.83 | $76.93 | $79.60 | +2.06% | 10,550,631 |
| Oct 9, 2017 | $77.79 | $79.88 | $77.39 | $77.99 | +0.48% | 9,985,492 |
| Oct 2, 2017 | $77.44 | $77.88 | $76.55 | $77.62 | +0.58% | 7,651,385 |
| Sep 25, 2017 | $78.33 | $79.45 | $76.93 | $77.17 | -1.42% | 9,034,622 |
| Sep 18, 2017 | $81.15 | $81.41 | $78.22 | $78.28 | -3.60% | 9,566,660 |
| Sep 11, 2017 | $80.75 | $81.58 | $80.34 | $81.20 | +0.57% | 12,584,509 |
| Sep 5, 2017 | $80.06 | $80.78 | $79.40 | $80.74 | +0.98% | 7,366,739 |
| Aug 28, 2017 | $81.00 | $81.32 | $79.54 | $79.96 | -0.98% | 5,994,230 |
| Aug 21, 2017 | $78.97 | $81.26 | $78.91 | $80.75 | +2.29% | 7,820,198 |
| Aug 14, 2017 | $79.42 | $81.33 | $78.70 | $78.94 | -0.74% | 13,556,058 |
| Aug 7, 2017 | $79.24 | $80.26 | $78.94 | $79.53 | +0.30% | 4,833,520 |
| Jul 31, 2017 | $77.75 | $79.44 | $77.75 | $79.29 | +1.33% | 6,712,579 |
| Jul 24, 2017 | $78.93 | $79.35 | $78.08 | $78.25 | -0.92% | 8,778,949 |
| Jul 17, 2017 | $77.39 | $79.01 | $77.32 | $78.98 | +1.98% | 6,823,309 |
| Jul 10, 2017 | $76.97 | $78.47 | $76.38 | $77.45 | +0.81% | 9,337,748 |
| Jul 3, 2017 | $78.40 | $78.46 | $76.44 | $76.83 | -1.74% | 4,518,995 |
| Jun 26, 2017 | $80.05 | $80.97 | $77.26 | $78.19 | -2.30% | 10,599,716 |
| Jun 19, 2017 | $82.33 | $82.34 | $79.82 | $80.03 | -2.62% | 6,605,050 |
| Jun 12, 2017 | $81.26 | $82.59 | $79.72 | $82.18 | +1.09% | 9,630,317 |
| Jun 5, 2017 | $81.82 | $82.27 | $80.48 | $81.29 | -0.88% | 7,517,451 |
| May 30, 2017 | $79.89 | $82.82 | $79.84 | $82.01 | +2.56% | 7,698,683 |
| May 22, 2017 | $77.92 | $80.24 | $77.92 | $79.96 | +2.25% | 5,731,933 |
| May 15, 2017 | $78.68 | $79.15 | $77.21 | $78.20 | -0.74% | 9,331,149 |
| May 8, 2017 | $79.93 | $79.97 | $77.69 | $78.78 | -1.15% | 8,684,219 |
| May 1, 2017 | $80.14 | $80.55 | $78.57 | $79.70 | -0.34% | 7,260,427 |
| Apr 24, 2017 | $80.52 | $81.06 | $79.84 | $79.97 | -0.78% | 8,114,987 |
| Apr 17, 2017 | $80.57 | $81.19 | $79.80 | $80.60 | +0.36% | 6,813,664 |
| Apr 10, 2017 | $80.23 | $80.85 | $79.52 | $80.31 | +0.07% | 4,969,000 |
| Apr 3, 2017 | $79.62 | $80.86 | $78.85 | $80.25 | +0.80% | 9,564,357 |
| Mar 27, 2017 | $80.98 | $81.34 | $79.15 | $79.61 | -1.36% | 6,634,140 |
| Mar 20, 2017 | $79.70 | $80.99 | $78.53 | $80.71 | +1.39% | 8,583,063 |
| Mar 13, 2017 | $78.75 | $80.04 | $77.89 | $79.60 | +1.00% | 12,818,049 |
| Mar 6, 2017 | $79.40 | $79.62 | $77.93 | $78.81 | -0.86% | 8,475,919 |
| Feb 27, 2017 | $78.93 | $80.61 | $78.45 | $79.49 | +0.79% | 10,607,591 |
| Feb 21, 2017 | $76.04 | $78.94 | $75.91 | $78.87 | +3.31% | 8,910,016 |
| Feb 13, 2017 | $75.20 | $76.43 | $74.26 | $76.34 | +1.50% | 7,855,940 |
| Feb 6, 2017 | $72.83 | $75.23 | $72.39 | $75.21 | +3.68% | 10,042,228 |
| Jan 30, 2017 | $72.29 | $72.90 | $71.35 | $72.54 | +0.75% | 9,317,956 |
| Jan 23, 2017 | $72.08 | $72.33 | $71.48 | $72.00 | +0.04% | 5,530,108 |
| Jan 17, 2017 | $72.39 | $72.95 | $71.54 | $71.97 | -0.18% | 4,988,148 |
| Jan 9, 2017 | $71.91 | $72.49 | $70.57 | $72.10 | +0.57% | 6,172,229 |
| Jan 3, 2017 | $71.76 | $72.73 | $71.07 | $71.69 | -0.42% | 8,098,928 |
| Dec 27, 2016 | $71.59 | $72.62 | $71.04 | $71.99 | +0.13% | 6,093,018 |
| Dec 19, 2016 | $71.78 | $72.48 | $71.12 | $71.90 | +0.25% | 6,711,695 |
| Dec 12, 2016 | $69.66 | $71.84 | $68.81 | $71.72 | +2.50% | 12,569,175 |
| Dec 5, 2016 | $69.13 | $70.33 | $68.01 | $69.97 | +0.82% | 11,750,958 |
| Nov 28, 2016 | $69.96 | $71.74 | $67.73 | $69.40 | -0.52% | 8,677,369 |
| Nov 21, 2016 | $68.80 | $69.97 | $68.53 | $69.76 | +1.91% | 4,788,897 |
| Nov 14, 2016 | $68.62 | $69.80 | $67.44 | $68.45 | – | 7,450,838 |
Seasonality
EIX 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 | -3.7% | 1.1% | 3.4% | 0.6% | -1.1% | -0.4% | 4.5% | -1.6% | -2.3% | 2.7% | 3.8% | -0.1% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 5.3% | 20.0% | -2.1% | -3.9% | 0.6% | 6.4% | -0.3% | -26.4% | -0.5% | 11.2% | ||
| 2025 | -31.6% | 0.8% | 8.2% | -7.8% | 4.0% | -7.3% | 2.6% | 7.7% | -1.5% | 1.7% | 6.3% | 1.9% |
| 2024 | -5.6% | 0.8% | 5.2% | 0.5% | 8.1% | -6.6% | 12.6% | 8.8% | 0.1% | -4.5% | 6.5% | -9.0% |
| 2023 | 8.3% | -3.9% | 7.8% | 4.3% | -8.3% | 2.9% | 4.7% | -4.3% | -7.0% | -0.4% | 6.2% | 7.9% |
| 2022 | -8.0% | 1.0% | 11.7% | -1.9% | 1.6% | -9.5% | 8.4% | 0.0% | -15.5% | 6.1% | 11.0% | -3.5% |
| 2021 | -7.4% | -7.2% | 9.7% | 1.5% | -6.0% | 3.5% | -4.7% | 6.1% | -3.0% | 13.4% | 3.7% | 5.6% |
| 2020 | 1.5% | -12.2% | -17.5% | 7.2% | -1.0% | -6.5% | 3.7% | -5.7% | -1.9% | 10.2% | 9.5% | 3.5% |
| 2019 | 0.4% | 5.1% | 4.4% | 3.0% | -6.9% | 13.5% | 11.6% | -3.0% | 5.2% | -16.6% | 9.9% | 10.1% |
| 2018 | -1.1% | -3.1% | 6.1% | 2.9% | -5.1% | 2.8% | 5.3% | -1.4% | 3.9% | 2.5% | -20.3% | 3.7% |
| 2017 | 1.2% | 9.4% | 0.5% | 0.5% | 2.0% | -3.5% | 0.6% | 1.9% | -3.1% | 3.6% | 1.7% | -21.4% |