Emera Inc (EMA) stock
EMANYSEElectric ServicesFiscal year ends December 31Also trades as EMICF, EMRJF, ERRAF
$49.29−0.09 (-0.18%)
Close on Oct 30, 2026Market cap $17.73BP/E 20.4Yield 4.22%
Price history
Emera share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$49.29
-0.18% on the day
52-week range
$45.27 – $55.49
-11.2% from the high
Change over 52 weeks
+1.7%
From $48.45 on Oct 30, 2025
Average volume
662,076
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $48.81 | $49.56 | $48.33 | $49.29 | +0.61% | 7,586,883 |
| Oct 19, 2026 | $47.35 | $49.53 | $46.44 | $48.99 | +2.66% | 7,796,867 |
| Oct 12, 2026 | $45.77 | $47.81 | $45.40 | $47.72 | +4.51% | 5,216,494 |
| Oct 5, 2026 | $47.99 | $48.28 | $45.27 | $45.66 | -4.93% | 7,572,476 |
| Sep 28, 2026 | $47.86 | $48.34 | $47.00 | $48.03 | +0.63% | 1,968,571 |
| Sep 21, 2026 | $49.16 | $49.28 | $47.34 | $47.73 | -3.15% | 1,933,721 |
| Sep 14, 2026 | $49.44 | $49.54 | $48.27 | $49.28 | +0.18% | 1,370,733 |
| Sep 8, 2026 | $50.47 | $51.07 | $49.03 | $49.19 | -2.30% | 1,458,011 |
| Aug 31, 2026 | $49.60 | $50.62 | $49.55 | $50.35 | +0.90% | 2,203,709 |
| Aug 24, 2026 | $50.10 | $50.84 | $49.51 | $49.90 | -0.36% | 1,668,208 |
| Aug 17, 2026 | $51.49 | $52.27 | $50.03 | $50.08 | -2.78% | 1,615,176 |
| Aug 10, 2026 | $50.42 | $51.67 | $50.29 | $51.51 | +1.36% | 2,659,247 |
| Aug 3, 2026 | $53.27 | $53.67 | $49.19 | $50.82 | -5.70% | 5,331,955 |
| Jul 27, 2026 | $54.76 | $55.30 | $53.47 | $53.89 | -1.93% | 3,298,213 |
| Jul 20, 2026 | $55.20 | $55.49 | $53.37 | $54.95 | -0.29% | 1,663,972 |
| Jul 13, 2026 | $53.18 | $55.34 | $53.14 | $55.11 | +3.30% | 2,388,601 |
| Jul 6, 2026 | $53.07 | $53.91 | $52.10 | $53.35 | -0.22% | 2,031,687 |
| Jun 29, 2026 | $53.63 | $53.63 | $52.18 | $53.47 | -0.61% | 1,269,599 |
| Jun 22, 2026 | $51.60 | $53.80 | $51.60 | $53.80 | +3.88% | 1,701,570 |
| Jun 15, 2026 | $52.59 | $53.14 | $51.33 | $51.79 | -1.46% | 2,808,309 |
| Jun 8, 2026 | $51.80 | $52.68 | $50.86 | $52.56 | +1.55% | 2,102,246 |
| Jun 1, 2026 | $51.75 | $51.99 | $50.58 | $51.76 | -0.77% | 2,674,891 |
| May 26, 2026 | $52.97 | $53.75 | $52.04 | $52.16 | -1.81% | 1,721,913 |
| May 18, 2026 | $51.88 | $53.28 | $51.60 | $53.12 | +2.91% | 971,329 |
| May 11, 2026 | $52.70 | $53.01 | $51.49 | $51.62 | -1.86% | 1,562,274 |
| May 4, 2026 | $52.70 | $53.38 | $51.77 | $52.60 | -0.74% | 1,408,924 |
| Apr 27, 2026 | $52.89 | $53.63 | $52.45 | $52.99 | +0.78% | 1,697,860 |
| Apr 20, 2026 | $52.72 | $52.88 | $51.36 | $52.58 | +0.19% | 2,053,258 |
| Apr 13, 2026 | $53.39 | $53.40 | $51.95 | $52.48 | -1.74% | 2,289,283 |
| Apr 6, 2026 | $52.46 | $54.06 | $52.33 | $53.41 | +1.31% | 2,191,107 |
| Mar 30, 2026 | $51.70 | $52.97 | $51.31 | $52.72 | +2.61% | 1,306,409 |
| Mar 23, 2026 | $51.09 | $51.93 | $50.50 | $51.38 | +0.21% | 1,742,496 |
| Mar 16, 2026 | $53.83 | $53.91 | $51.27 | $51.27 | -4.17% | 2,821,377 |
| Mar 9, 2026 | $52.39 | $53.60 | $51.91 | $53.50 | +2.24% | 1,353,443 |
| Mar 2, 2026 | $52.32 | $52.49 | $50.45 | $52.33 | +0.56% | 1,902,009 |
| Feb 23, 2026 | $52.82 | $52.82 | $50.15 | $52.04 | +1.42% | 1,703,264 |
| Feb 17, 2026 | $51.64 | $52.15 | $50.73 | $51.31 | -0.31% | 1,898,382 |
| Feb 9, 2026 | $49.48 | $51.77 | $48.44 | $51.47 | +4.25% | 2,160,117 |
| Feb 2, 2026 | $49.38 | $50.71 | $48.67 | $49.37 | -0.38% | 1,758,228 |
| Jan 26, 2026 | $49.83 | $50.86 | $48.01 | $49.56 | -0.56% | 1,372,763 |
| Jan 20, 2026 | $49.48 | $50.58 | $49.26 | $49.84 | +1.28% | 1,070,545 |
| Jan 12, 2026 | $48.44 | $49.22 | $47.46 | $49.21 | +0.65% | 1,670,644 |
| Jan 5, 2026 | $49.14 | $49.48 | $48.30 | $48.89 | -0.69% | 902,139 |
| Dec 29, 2025 | $49.14 | $49.57 | $48.95 | $49.23 | +0.18% | 434,585 |
| Dec 22, 2025 | $48.34 | $49.50 | $47.70 | $49.14 | +1.78% | 624,579 |
| Dec 15, 2025 | $47.99 | $48.98 | $47.82 | $48.28 | +0.75% | 1,282,864 |
| Dec 8, 2025 | $47.54 | $47.97 | $46.87 | $47.92 | +0.95% | 1,398,718 |
| Dec 1, 2025 | $48.30 | $48.91 | $47.14 | $47.47 | -2.86% | 1,091,653 |
| Nov 24, 2025 | $47.50 | $48.89 | $47.45 | $48.87 | +3.08% | 711,332 |
| Nov 17, 2025 | $47.62 | $49.38 | $47.03 | $47.41 | -1.02% | 979,837 |
| Nov 10, 2025 | $47.78 | $48.61 | $47.37 | $47.90 | -0.08% | 1,109,026 |
| Nov 3, 2025 | $47.37 | $48.90 | $46.94 | $47.94 | +0.69% | 789,940 |
| Oct 27, 2025 | $49.32 | $49.33 | $47.36 | $47.61 | -3.74% | 1,167,481 |
| Oct 20, 2025 | $49.46 | $49.77 | $48.98 | $49.46 | +0.24% | 371,967 |
| Oct 13, 2025 | $49.03 | $49.50 | $48.19 | $49.34 | +0.71% | 570,089 |
| Oct 6, 2025 | $47.94 | $49.03 | $47.61 | $48.99 | +2.40% | 555,870 |
| Sep 29, 2025 | $47.38 | $48.38 | $47.33 | $47.84 | +1.42% | 598,316 |
| Sep 22, 2025 | $46.34 | $47.33 | $46.19 | $47.17 | +2.01% | 667,340 |
| Sep 15, 2025 | $46.87 | $46.89 | $45.77 | $46.24 | -1.13% | 1,207,769 |
| Sep 8, 2025 | $47.04 | $47.04 | $46.27 | $46.77 | -0.06% | 456,945 |
| Sep 2, 2025 | $47.50 | $47.56 | $46.63 | $46.80 | -1.93% | 593,568 |
| Aug 25, 2025 | $47.80 | $47.99 | $47.08 | $47.72 | -0.60% | 997,777 |
| Aug 18, 2025 | $48.06 | $48.39 | $47.43 | $48.01 | +0.31% | 562,922 |
| Aug 11, 2025 | $48.26 | $48.32 | $46.88 | $47.86 | -1.77% | 918,340 |
| Aug 4, 2025 | $46.95 | $49.01 | $46.80 | $48.72 | +4.17% | 537,594 |
| Jul 28, 2025 | $46.80 | $47.20 | $46.15 | $46.77 | +0.11% | 482,796 |
| Jul 21, 2025 | $45.75 | $47.05 | $45.75 | $46.72 | +2.32% | 385,257 |
| Jul 14, 2025 | $46.10 | $46.19 | $44.86 | $45.66 | -0.89% | 432,895 |
| Jul 7, 2025 | $45.46 | $46.08 | $45.07 | $46.07 | +1.28% | 392,453 |
| Jun 30, 2025 | $45.11 | $46.45 | $44.96 | $45.49 | +1.16% | 284,684 |
| Jun 23, 2025 | $44.33 | $45.42 | $44.16 | $44.97 | +1.83% | 1,942,663 |
| Jun 16, 2025 | $45.53 | $45.56 | $44.12 | $44.16 | -2.15% | 499,243 |
| Jun 9, 2025 | $44.16 | $45.39 | $43.90 | $45.13 | +2.48% | 167,194 |
| Jun 2, 2025 | $45.78 | $46.14 | $44.04 | $44.04 | -3.97% | 629,290 |
| May 27, 2025 | $45.00 | $46.00 | $44.55 | $45.86 | +2.02% | 207,437 |
| May 19, 2025 | $43.35 | $44.96 | $42.84 | $44.95 | +4.93% | 151,280 |
| May 12, 2025 | $46.22 | $46.22 | $41.90 | $42.84 | -3.12% | 268,190 |
| May 5, 2025 | $43.86 | $45.04 | $43.86 | $44.22 | +0.71% | 407,385 |
| Apr 28, 2025 | $44.12 | $45.03 | $43.91 | $43.91 | -0.90% | 158,105 |
| Apr 21, 2025 | $44.46 | $44.50 | $43.94 | $44.31 | +0.45% | 172,658 |
| Apr 14, 2025 | $42.80 | $44.32 | $42.74 | $44.11 | +3.13% | 296,719 |
| Apr 7, 2025 | $39.19 | $42.77 | $39.19 | $42.77 | +0.07% | 478,764 |
| Mar 31, 2025 | $42.50 | $44.11 | $42.09 | $42.74 | +1.93% | 620,667 |
| Mar 24, 2025 | $41.23 | $41.93 | $41.16 | $41.93 | +2.09% | 299,817 |
| Mar 17, 2025 | $41.43 | $41.44 | $40.80 | $41.07 | -0.19% | 178,744 |
| Mar 10, 2025 | $40.93 | $41.38 | $40.31 | $41.15 | +0.24% | 536,374 |
| Mar 3, 2025 | $40.07 | $41.22 | $40.07 | $41.05 | +2.71% | 411,816 |
| Feb 24, 2025 | $40.16 | $40.16 | $39.90 | $39.97 | -0.54% | 184,269 |
| Feb 18, 2025 | $39.55 | $40.18 | $39.07 | $40.18 | +0.79% | 91,399 |
| Feb 10, 2025 | $38.98 | $39.96 | $38.78 | $39.87 | +2.63% | 895,523 |
| Feb 3, 2025 | $37.82 | $39.08 | $37.66 | $38.85 | +2.00% | 202,784 |
| Jan 27, 2025 | $37.76 | $38.73 | $37.68 | $38.09 | +0.07% | 53,288 |
| Jan 21, 2025 | $37.44 | $38.06 | $37.00 | $38.06 | +1.16% | 235,422 |
| Jan 13, 2025 | $35.82 | $37.63 | $35.64 | $37.63 | +3.63% | 97,443 |
| Jan 6, 2025 | $37.45 | $37.45 | $36.18 | $36.31 | -2.62% | 33,498 |
| Dec 30, 2024 | $37.25 | $37.77 | $37.17 | $37.29 | -0.38% | 315,724 |
| Dec 23, 2024 | $37.19 | $37.60 | $35.73 | $37.43 | +0.35% | 607,482 |
| Dec 16, 2024 | $38.25 | $38.35 | $36.64 | $37.30 | -2.89% | 139,805 |
| Dec 9, 2024 | $39.60 | $39.60 | $38.11 | $38.41 | -2.51% | 162,367 |
| Dec 2, 2024 | $38.14 | $39.59 | $38.14 | $39.40 | +3.35% | 333,978 |
| Nov 25, 2024 | $37.67 | $38.14 | $37.08 | $38.12 | +3.42% | 466,455 |
| Nov 18, 2024 | $35.91 | $37.22 | $35.91 | $36.86 | +2.50% | 298,981 |
| Nov 11, 2024 | $36.80 | $36.80 | $35.46 | $35.96 | -0.58% | 263,895 |
| Nov 4, 2024 | $36.46 | $36.63 | $35.63 | $36.17 | -0.74% | 274,124 |
| Oct 28, 2024 | $38.37 | $38.37 | $36.44 | $36.44 | -4.71% | 90,180 |
| Oct 21, 2024 | $38.62 | $38.74 | $38.24 | $38.24 | -1.52% | 255,194 |
| Oct 14, 2024 | $38.71 | $38.89 | $36.91 | $38.83 | +5.69% | 275,019 |
| Oct 7, 2024 | $36.25 | $36.84 | $36.00 | $36.74 | -4.25% | 250,677 |
| Sep 30, 2024 | $39.39 | $39.45 | $32.00 | $38.37 | -3.47% | 2,912 |
| Sep 23, 2024 | $38.83 | $40.00 | $38.83 | $39.75 | +3.33% | 9,078 |
| Sep 16, 2024 | $39.37 | $39.37 | $38.26 | $38.47 | -2.31% | 12,074 |
| Sep 9, 2024 | $38.03 | $39.38 | $37.52 | $39.38 | +4.96% | 5,742 |
| Sep 3, 2024 | $37.48 | $38.07 | $37.48 | $37.52 | -0.16% | 3,602 |
| Aug 26, 2024 | $37.43 | $37.58 | $37.28 | $37.58 | +0.89% | 10,782 |
| Aug 19, 2024 | $32.22 | $37.50 | $32.22 | $37.25 | +1.75% | 7,623 |
| Aug 12, 2024 | $35.81 | $36.61 | $35.71 | $36.61 | +2.83% | 5,089 |
| Aug 5, 2024 | $35.00 | $36.29 | $35.00 | $35.60 | -0.14% | 11,403 |
| Jul 29, 2024 | $35.35 | $36.19 | $35.00 | $35.65 | +0.59% | 75,349 |
| Jul 22, 2024 | $34.32 | $35.60 | $33.00 | $35.44 | +3.87% | 8,203 |
| Jul 15, 2024 | $33.91 | $34.44 | $33.79 | $34.12 | -0.29% | 8,759 |
| Jul 8, 2024 | $33.28 | $34.22 | $33.18 | $34.22 | +3.01% | 14,979 |
| Jul 1, 2024 | $33.45 | $33.46 | $32.30 | $33.22 | -0.48% | 11,210 |
| Jun 24, 2024 | $33.14 | $33.83 | $32.05 | $33.38 | +2.39% | 21,681 |
| Jun 17, 2024 | $33.75 | $33.75 | $32.51 | $32.60 | -2.13% | 10,663 |
| Jun 10, 2024 | $34.32 | $35.25 | $32.43 | $33.31 | -3.45% | 24,160 |
| Jun 3, 2024 | $34.93 | $35.10 | $34.19 | $34.50 | -0.78% | 456,719 |
| May 28, 2024 | $35.50 | $35.54 | $33.92 | $34.77 | -2.65% | 9,592 |
| May 20, 2024 | $37.38 | $37.38 | $33.48 | $35.72 | -3.36% | 6,667 |
| May 13, 2024 | $35.61 | $36.96 | $35.05 | $36.96 | +3.85% | 6,545 |
| May 6, 2024 | $34.53 | $35.60 | $34.53 | $35.59 | +3.73% | 231,219 |
| Apr 29, 2024 | $34.71 | $34.71 | $33.44 | $34.31 | +1.56% | 105,330 |
| Apr 22, 2024 | $34.10 | $35.78 | $33.62 | $33.78 | -0.29% | 847,608 |
| Apr 15, 2024 | $34.20 | $34.20 | $32.00 | $33.88 | -0.50% | 675,024 |
| Apr 8, 2024 | $34.65 | $35.05 | $34.00 | $34.05 | -1.43% | 413,415 |
| Apr 1, 2024 | $34.69 | $35.41 | $34.50 | $34.54 | -2.01% | 322,998 |
| Mar 25, 2024 | $35.09 | $35.25 | $34.68 | $35.25 | +0.31% | 116,796 |
| Mar 18, 2024 | $35.27 | $35.40 | $34.55 | $35.14 | -0.37% | 11,292 |
| Mar 11, 2024 | $36.10 | $36.96 | $34.92 | $35.27 | -2.68% | 148,005 |
| Mar 4, 2024 | $35.14 | $36.49 | $35.14 | $36.24 | +2.52% | 336,552 |
| Feb 26, 2024 | $35.00 | $35.43 | $34.49 | $35.35 | -1.89% | 88,667 |
| Feb 20, 2024 | $35.69 | $37.41 | $35.56 | $36.03 | +0.39% | 61,762 |
| Feb 12, 2024 | $35.26 | $35.90 | $34.21 | $35.89 | +3.49% | 65,489 |
| Feb 5, 2024 | $35.85 | $35.85 | $34.54 | $34.68 | -3.64% | 11,918 |
| Jan 29, 2024 | $36.35 | $36.55 | $35.27 | $35.99 | -0.91% | 141,977 |
| Jan 22, 2024 | $36.66 | $36.81 | $35.60 | $36.32 | -0.63% | 15,200 |
| Jan 16, 2024 | $38.03 | $38.03 | $36.32 | $36.55 | -4.27% | 316,899 |
| Jan 8, 2024 | $38.63 | $38.63 | $36.04 | $38.18 | +0.47% | 115,276 |
| Jan 2, 2024 | $36.24 | $38.48 | $35.50 | $38.00 | +0.56% | 260,005 |
| Dec 26, 2023 | $34.82 | $39.99 | $34.82 | $37.79 | +1.27% | 36,878 |
| Dec 18, 2023 | $34.86 | $37.40 | $34.86 | $37.32 | +1.21% | 182,263 |
| Dec 11, 2023 | $36.07 | $37.63 | $34.94 | $36.87 | +2.22% | 601,126 |
| Dec 4, 2023 | $35.73 | $36.58 | $35.55 | $36.07 | +1.61% | 404,743 |
| Nov 27, 2023 | $35.19 | $35.50 | $34.72 | $35.50 | +0.62% | 305,763 |
| Nov 20, 2023 | $35.53 | $35.65 | $35.28 | $35.28 | -1.51% | 78,487 |
| Nov 13, 2023 | $34.71 | $35.82 | $34.33 | $35.82 | +2.64% | 274,209 |
| Nov 6, 2023 | $35.60 | $35.74 | $34.86 | $34.90 | -1.99% | 212,870 |
| Oct 30, 2023 | $33.65 | $35.61 | $32.59 | $35.61 | +7.07% | 405,290 |
| Oct 23, 2023 | $34.00 | $34.79 | $31.85 | $33.26 | +2.43% | 340,398 |
| Oct 16, 2023 | $34.36 | $34.81 | $32.47 | $32.47 | -5.72% | 230,375 |
| Oct 9, 2023 | $37.07 | $37.07 | $34.42 | $34.44 | -0.64% | 104,954 |
| Oct 2, 2023 | $34.52 | $34.71 | $32.87 | $34.66 | -0.66% | 582,766 |
| Sep 25, 2023 | $37.29 | $37.38 | $34.89 | $34.89 | -6.88% | 406,245 |
| Sep 18, 2023 | $38.40 | $38.61 | $37.22 | $37.47 | -1.90% | 141,639 |
| Sep 11, 2023 | $37.00 | $38.41 | $37.00 | $38.19 | +3.58% | 314,955 |
| Sep 5, 2023 | $37.17 | $38.98 | $36.45 | $36.87 | -2.29% | 296,336 |
| Aug 28, 2023 | $37.72 | $38.04 | $37.44 | $37.73 | +0.35% | 7,530 |
| Aug 21, 2023 | $38.50 | $39.91 | $37.23 | $37.60 | -0.74% | 22,027 |
| Aug 14, 2023 | $38.01 | $38.12 | $37.12 | $37.88 | -1.08% | 12,657 |
| Aug 7, 2023 | $39.91 | $40.23 | $37.68 | $38.29 | -0.31% | 14,157 |
| Jul 31, 2023 | $40.65 | $40.65 | $37.97 | $38.41 | -6.84% | 165,425 |
| Jul 24, 2023 | $41.71 | $43.89 | $41.17 | $41.23 | -1.09% | 6,990 |
| Jul 17, 2023 | $41.02 | $41.86 | $40.44 | $41.68 | +0.85% | 10,034 |
| Jul 10, 2023 | $40.11 | $41.33 | $39.72 | $41.33 | +2.02% | 11,339 |
| Jul 3, 2023 | $41.23 | $41.23 | $40.51 | $40.51 | -1.74% | 1,960 |
| Jun 26, 2023 | $40.67 | $41.23 | $39.98 | $41.23 | +0.72% | 6,277 |
| Jun 20, 2023 | $40.75 | $41.54 | $40.74 | $40.93 | -1.21% | 32,094 |
| Jun 12, 2023 | $41.40 | $41.69 | $40.98 | $41.43 | -0.23% | 7,547 |
| Jun 5, 2023 | $42.15 | $42.15 | $41.24 | $41.52 | -0.94% | 8,905 |
| May 30, 2023 | $41.46 | $41.93 | $41.05 | $41.92 | +1.59% | 6,878 |
| May 22, 2023 | $41.97 | $42.35 | $41.00 | $41.26 | -1.69% | 10,368 |
| May 15, 2023 | $43.40 | $43.50 | $41.96 | $41.97 | -4.05% | 3,908 |
| May 8, 2023 | $44.05 | $44.13 | $43.48 | $43.74 | -0.34% | 6,143 |
| May 1, 2023 | $42.59 | $43.89 | $42.48 | $43.89 | +3.22% | 5,374 |
| Apr 24, 2023 | $43.34 | $43.36 | $42.51 | $42.52 | -0.84% | 2,771 |
| Apr 17, 2023 | $43.20 | $43.30 | $42.88 | $42.88 | -0.92% | 11,464 |
| Apr 10, 2023 | $42.38 | $43.57 | $42.33 | $43.28 | +1.12% | 12,334 |
| Apr 3, 2023 | $41.06 | $42.80 | $41.06 | $42.80 | +4.14% | 11,494 |
| Mar 27, 2023 | $39.87 | $41.63 | $39.87 | $41.10 | +4.71% | 184,509 |
| Mar 20, 2023 | $40.43 | $40.51 | $38.94 | $39.25 | -3.89% | 13,198 |
| Mar 13, 2023 | $39.09 | $40.84 | $38.03 | $40.84 | +6.97% | 7,186 |
| Mar 6, 2023 | $39.48 | $41.30 | $38.13 | $38.18 | -3.15% | 13,750 |
| Feb 27, 2023 | $40.53 | $40.53 | $38.30 | $39.42 | -1.47% | 37,197 |
| Feb 21, 2023 | $40.31 | $40.63 | $39.56 | $40.01 | -0.61% | 10,270 |
| Feb 13, 2023 | $40.50 | $40.76 | $39.91 | $40.26 | -0.68% | 54,334 |
| Feb 6, 2023 | $40.11 | $40.55 | $39.08 | $40.53 | +0.71% | 21,935 |
| Jan 30, 2023 | $40.48 | $40.67 | $39.54 | $40.24 | -0.27% | 122,503 |
| Jan 23, 2023 | $40.49 | $40.65 | $40.33 | $40.35 | -0.46% | 9,140 |
| Jan 17, 2023 | $40.31 | $40.89 | $40.09 | $40.54 | +1.23% | 6,243 |
| Jan 9, 2023 | $38.96 | $40.05 | $38.64 | $40.05 | +2.50% | 12,885 |
| Jan 3, 2023 | $38.42 | $39.07 | $37.67 | $39.07 | +1.45% | 13,671 |
| Dec 27, 2022 | $36.85 | $38.89 | $36.85 | $38.51 | +0.63% | 5,573 |
| Dec 19, 2022 | $40.51 | $40.51 | $37.69 | $38.27 | -0.23% | 25,755 |
| Dec 12, 2022 | $38.98 | $40.23 | $38.08 | $38.36 | -1.92% | 15,085 |
| Dec 5, 2022 | $38.50 | $39.31 | $38.38 | $39.11 | +0.23% | 9,970 |
| Nov 28, 2022 | $38.73 | $39.41 | $37.79 | $39.02 | -0.55% | 22,231 |
| Nov 21, 2022 | $38.14 | $39.23 | $38.07 | $39.23 | +2.63% | 6,725 |
| Nov 14, 2022 | $39.04 | $39.04 | $37.90 | $38.23 | -2.30% | 41,658 |
| Nov 7, 2022 | $36.77 | $39.13 | $36.29 | $39.13 | +6.33% | 12,478 |
| Oct 31, 2022 | $36.76 | $37.64 | $36.04 | $36.80 | -2.77% | 11,591 |
| Oct 24, 2022 | $37.33 | $38.10 | $37.32 | $37.85 | +1.10% | 40,006 |
| Oct 17, 2022 | $39.53 | $39.57 | $35.24 | $37.44 | -0.90% | 50,916 |
| Oct 10, 2022 | $39.25 | $39.53 | $37.00 | $37.78 | -4.48% | 7,330 |
| Oct 3, 2022 | $41.14 | $42.31 | $38.90 | $39.55 | -2.51% | 15,760 |
| Sep 26, 2022 | $44.00 | $44.00 | $40.57 | $40.57 | -8.85% | 29,988 |
| Sep 19, 2022 | $46.28 | $46.36 | $44.41 | $44.51 | -2.71% | 4,445 |
| Sep 12, 2022 | $48.27 | $48.41 | $45.50 | $45.75 | -6.27% | 5,283 |
| Sep 6, 2022 | $46.90 | $48.81 | $46.69 | $48.81 | +4.47% | 2,679 |
| Aug 29, 2022 | $46.76 | $47.30 | $46.35 | $46.72 | -0.67% | 8,347 |
| Aug 22, 2022 | $48.01 | $48.01 | $47.04 | $47.04 | -2.74% | 4,174 |
| Aug 15, 2022 | $47.60 | $48.60 | $47.60 | $48.36 | +0.29% | 7,061 |
| Aug 8, 2022 | $46.89 | $50.74 | $46.79 | $48.22 | +4.78% | 14,198 |
| Aug 1, 2022 | $45.00 | $47.45 | $45.00 | $46.02 | -2.81% | 6,785 |
| Jul 25, 2022 | $47.00 | $48.07 | $45.00 | $47.35 | +1.52% | 12,834 |
| Jul 18, 2022 | $46.92 | $47.20 | $45.94 | $46.64 | -0.41% | 15,070 |
| Jul 11, 2022 | $46.26 | $47.39 | $46.26 | $46.83 | +0.84% | 6,583 |
| Jul 5, 2022 | $46.15 | $48.90 | $45.48 | $46.44 | -0.24% | 3,870 |
| Jun 27, 2022 | $46.40 | $49.16 | $44.51 | $46.55 | +0.22% | 14,953 |
| Jun 21, 2022 | $44.88 | $46.45 | $44.81 | $46.45 | +4.69% | 23,823 |
| Jun 13, 2022 | $48.21 | $48.21 | $44.28 | $44.37 | -8.97% | 28,542 |
| Jun 6, 2022 | $50.25 | $50.25 | $48.35 | $48.74 | -3.00% | 5,319 |
| May 31, 2022 | $49.79 | $50.57 | $48.79 | $50.25 | +0.84% | 12,133 |
| May 23, 2022 | $50.00 | $50.51 | $49.83 | $49.83 | -0.34% | 5,370 |
| May 16, 2022 | $45.46 | $50.00 | $45.46 | $50.00 | +4.54% | 14,253 |
| May 9, 2022 | $47.95 | $48.93 | $47.26 | $47.83 | -0.91% | 13,192 |
| May 2, 2022 | $47.89 | $48.29 | $47.42 | $48.27 | +0.04% | 26,474 |
| Apr 25, 2022 | $49.74 | $52.56 | $48.22 | $48.25 | -4.02% | 32,648 |
| Apr 18, 2022 | $51.04 | $52.02 | $50.27 | $50.27 | -1.64% | 14,374 |
| Apr 11, 2022 | $48.44 | $51.51 | $48.44 | $51.11 | -0.37% | 9,270 |
| Apr 4, 2022 | $50.37 | $51.81 | $50.07 | $51.30 | +2.05% | 38,696 |
| Mar 28, 2022 | $48.38 | $50.27 | $48.31 | $50.27 | +3.35% | 32,710 |
| Mar 21, 2022 | $47.63 | $48.72 | $47.54 | $48.64 | +2.29% | 10,782 |
| Mar 14, 2022 | $47.72 | $47.83 | $45.42 | $47.55 | -0.75% | 33,333 |
| Mar 7, 2022 | $48.66 | $48.99 | $47.10 | $47.91 | -0.97% | 39,331 |
| Feb 28, 2022 | $46.74 | $48.43 | $46.74 | $48.38 | +3.78% | 65,206 |
| Feb 22, 2022 | $46.12 | $46.99 | $45.82 | $46.62 | +1.08% | 15,658 |
| Feb 14, 2022 | $45.84 | $46.35 | $45.68 | $46.12 | -0.26% | 211,816 |
| Feb 7, 2022 | $47.18 | $47.36 | $46.24 | $46.24 | -1.24% | 12,773 |
| Jan 31, 2022 | $47.06 | $47.61 | $45.04 | $46.82 | -1.18% | 13,253 |
| Jan 24, 2022 | $47.17 | $47.69 | $46.42 | $47.38 | -0.15% | 25,727 |
| Jan 18, 2022 | $47.82 | $48.14 | $47.14 | $47.45 | -1.21% | 35,925 |
| Jan 10, 2022 | $47.91 | $48.71 | $47.64 | $48.03 | -0.35% | 14,016 |
| Jan 3, 2022 | $51.35 | $51.35 | $47.98 | $48.20 | -3.54% | 10,551 |
| Dec 27, 2021 | $48.99 | $50.10 | $46.10 | $49.97 | +2.63% | 12,031 |
| Dec 20, 2021 | $48.41 | $51.13 | $48.29 | $48.69 | -0.10% | 5,396 |
| Dec 13, 2021 | $46.53 | $49.14 | $46.53 | $48.74 | +4.21% | 12,790 |
| Dec 6, 2021 | $46.75 | $47.61 | $44.66 | $46.77 | +1.56% | 4,805 |
| Nov 29, 2021 | $46.22 | $46.43 | $45.66 | $46.05 | -0.13% | 20,480 |
| Nov 22, 2021 | $46.86 | $46.99 | $45.94 | $46.11 | -1.77% | 6,427 |
| Nov 15, 2021 | $46.66 | $47.25 | $46.50 | $46.94 | +1.19% | 252,187 |
| Nov 8, 2021 | $46.57 | $47.40 | $46.39 | $46.39 | -1.47% | 6,969 |
| Nov 1, 2021 | $46.70 | $47.09 | $46.16 | $47.08 | +1.12% | 7,132 |
| Oct 25, 2021 | $47.40 | $47.81 | $46.36 | $46.56 | -1.67% | 11,948 |
| Oct 18, 2021 | $45.15 | $47.75 | $45.15 | $47.35 | +0.00% | 12,164 |
| Oct 11, 2021 | $47.71 | $47.71 | $46.50 | $47.35 | +1.89% | 5,334 |
| Oct 4, 2021 | $45.74 | $46.67 | $45.74 | $46.47 | +3.24% | 6,120 |
| Sep 27, 2021 | $45.61 | $45.99 | $44.99 | $45.01 | -1.68% | 19,887 |
| Sep 20, 2021 | $45.46 | $46.46 | $45.46 | $45.78 | +0.28% | 10,705 |
| Sep 13, 2021 | $46.97 | $47.04 | $45.65 | $45.65 | -2.54% | 13,138 |
| Sep 7, 2021 | $46.97 | $47.19 | $46.17 | $46.84 | -1.26% | 6,119 |
| Aug 30, 2021 | $47.00 | $47.46 | $47.00 | $47.44 | +0.71% | 15,721 |
| Aug 23, 2021 | $46.87 | $47.35 | $46.71 | $47.11 | +0.51% | 4,717 |
| Aug 16, 2021 | $47.39 | $47.39 | $46.52 | $46.87 | -1.01% | 17,287 |
| Aug 9, 2021 | $46.65 | $47.48 | $46.65 | $47.35 | +1.50% | 14,886 |
| Aug 2, 2021 | $46.67 | $46.87 | $46.48 | $46.65 | -0.03% | 8,810 |
| Jul 26, 2021 | $45.94 | $47.21 | $45.94 | $46.67 | +0.93% | 2,763 |
| Jul 19, 2021 | $45.62 | $46.28 | $45.13 | $46.24 | +0.62% | 21,381 |
| Jul 12, 2021 | $45.80 | $48.28 | $45.00 | $45.95 | +0.55% | 13,595 |
| Jul 6, 2021 | $45.70 | $45.70 | $45.26 | $45.70 | +0.07% | 7,258 |
| Jun 28, 2021 | $46.12 | $46.12 | $45.23 | $45.67 | -0.95% | 44,811 |
| Jun 21, 2021 | $46.13 | $46.54 | $45.74 | $46.11 | -0.28% | 16,279 |
| Jun 14, 2021 | $47.33 | $47.61 | $46.03 | $46.24 | -1.81% | 54,770 |
| Jun 7, 2021 | $47.13 | $47.39 | $46.71 | $47.09 | +0.13% | 54,013 |
| Jun 1, 2021 | $47.01 | $47.05 | $46.40 | $47.03 | +0.41% | 10,896 |
| May 24, 2021 | $48.00 | $48.00 | $46.61 | $46.84 | -0.26% | 23,040 |
| May 17, 2021 | $46.20 | $47.00 | $46.00 | $46.96 | +0.96% | 16,642 |
| May 10, 2021 | $46.43 | $46.70 | $46.08 | $46.52 | +0.51% | 21,930 |
| May 3, 2021 | $45.39 | $47.80 | $45.29 | $46.28 | +1.78% | 45,009 |
| Apr 26, 2021 | $46.14 | $46.14 | $43.38 | $45.47 | -1.02% | 52,044 |
| Apr 19, 2021 | $45.52 | $46.39 | $45.10 | $45.94 | +1.06% | 44,455 |
| Apr 12, 2021 | $44.83 | $45.54 | $44.83 | $45.46 | +1.22% | 7,716 |
| Apr 5, 2021 | $44.68 | $45.36 | $44.68 | $44.91 | +0.63% | 8,393 |
| Mar 29, 2021 | $43.84 | $46.13 | $43.84 | $44.63 | +1.52% | 12,015 |
| Mar 22, 2021 | $44.05 | $44.33 | $43.84 | $43.96 | +0.09% | 11,374 |
| Mar 15, 2021 | $43.00 | $44.10 | $42.86 | $43.92 | +2.91% | 52,373 |
| Mar 8, 2021 | $40.54 | $42.68 | $40.45 | $42.68 | +5.51% | 26,065 |
| Mar 1, 2021 | $39.97 | $42.78 | $39.97 | $40.45 | +2.41% | 29,350 |
| Feb 22, 2021 | $39.54 | $40.16 | $39.00 | $39.50 | -0.55% | 51,474 |
| Feb 16, 2021 | $41.33 | $41.50 | $39.72 | $39.72 | -2.90% | 26,135 |
| Feb 8, 2021 | $42.82 | $42.82 | $40.37 | $40.91 | +0.75% | 13,491 |
| Feb 1, 2021 | $41.04 | $41.93 | $40.60 | $40.60 | -2.89% | 15,745 |
| Jan 25, 2021 | $42.05 | $42.09 | $41.28 | $41.81 | -0.36% | 141,820 |
| Jan 19, 2021 | $44.22 | $44.22 | $41.65 | $41.96 | +0.31% | 14,319 |
| Jan 11, 2021 | $40.86 | $43.22 | $40.58 | $41.83 | +1.88% | 17,276 |
| Jan 4, 2021 | $42.50 | $42.50 | $40.88 | $41.06 | -3.41% | 21,385 |
| Dec 28, 2020 | $42.00 | $42.63 | $41.39 | $42.51 | +1.23% | 48,965 |
| Dec 21, 2020 | $42.20 | $42.20 | $41.70 | $42.00 | -1.30% | 12,103 |
| Dec 14, 2020 | $42.84 | $43.17 | $42.55 | $42.55 | +0.27% | 10,818 |
| Dec 7, 2020 | $42.30 | $44.44 | $42.25 | $42.44 | +0.58% | 9,373 |
| Nov 30, 2020 | $42.25 | $42.25 | $40.96 | $42.19 | +0.36% | 15,688 |
| Nov 23, 2020 | $44.47 | $44.47 | $41.93 | $42.04 | -0.42% | 8,334 |
| Nov 16, 2020 | $42.34 | $42.72 | $41.68 | $42.22 | -1.16% | 6,221 |
| Nov 9, 2020 | $43.27 | $43.63 | $41.24 | $42.72 | +1.61% | 14,863 |
| Nov 2, 2020 | $40.15 | $42.16 | $40.15 | $42.04 | +6.15% | 11,597 |
| Oct 26, 2020 | $42.03 | $42.11 | $39.61 | $39.61 | -7.05% | 18,380 |
| Oct 19, 2020 | $42.60 | $42.61 | $42.00 | $42.61 | -0.25% | 14,057 |
| Oct 12, 2020 | $42.56 | $42.83 | $42.12 | $42.72 | +0.56% | 5,326 |
| Oct 5, 2020 | $41.63 | $42.87 | $41.63 | $42.48 | +2.62% | 15,958 |
| Sep 28, 2020 | $41.05 | $41.45 | $41.05 | $41.39 | +1.72% | 20,378 |
| Sep 21, 2020 | $40.00 | $40.88 | $38.37 | $40.69 | +0.01% | 72,143 |
| Sep 14, 2020 | $41.08 | $41.54 | $40.69 | $40.69 | -0.82% | 107,708 |
| Sep 8, 2020 | $38.13 | $41.74 | $38.13 | $41.03 | +0.67% | 2,827 |
| Aug 31, 2020 | $40.82 | $42.60 | $40.00 | $40.75 | +0.08% | 58,174 |
| Aug 24, 2020 | $41.05 | $41.08 | $40.58 | $40.72 | +0.14% | 2,261 |
| Aug 17, 2020 | $40.36 | $40.94 | $40.30 | $40.66 | +1.11% | 2,983 |
| Aug 10, 2020 | $40.86 | $41.32 | $40.21 | $40.21 | -1.47% | 9,617 |
| Aug 3, 2020 | $41.26 | $41.78 | $40.81 | $40.81 | -1.11% | 5,622 |
| Jul 27, 2020 | $40.47 | $41.78 | $40.46 | $41.27 | +2.28% | 20,699 |
| Jul 20, 2020 | $41.15 | $41.44 | $40.35 | $40.35 | -2.39% | 3,894 |
| Jul 13, 2020 | $40.09 | $41.39 | $40.09 | $41.34 | +4.34% | 4,386 |
| Jul 6, 2020 | $39.98 | $40.01 | $38.62 | $39.62 | -0.90% | 14,257 |
| Jun 29, 2020 | $38.41 | $40.10 | $35.25 | $39.98 | +3.70% | 5,418 |
| Jun 22, 2020 | $39.98 | $39.98 | $38.36 | $38.55 | -3.58% | 17,515 |
| Jun 15, 2020 | $39.19 | $41.00 | $39.16 | $39.98 | +2.34% | 7,790 |
| Jun 8, 2020 | $41.30 | $41.30 | $38.62 | $39.07 | -5.40% | 10,884 |
| Jun 1, 2020 | $39.60 | $41.86 | $39.60 | $41.30 | +4.55% | 7,781 |
| May 26, 2020 | $38.24 | $39.50 | $38.24 | $39.50 | +5.58% | 3,798 |
| May 18, 2020 | $33.59 | $38.45 | $33.59 | $37.41 | -0.81% | 6,529 |
| May 11, 2020 | $38.65 | $39.68 | $37.53 | $37.72 | -3.69% | 24,963 |
| May 4, 2020 | $38.34 | $39.50 | $38.26 | $39.16 | +0.47% | 8,627 |
| Apr 27, 2020 | $37.36 | $41.61 | $37.36 | $38.98 | +0.16% | 14,800 |
| Apr 20, 2020 | $39.63 | $39.98 | $37.66 | $38.92 | -3.23% | 15,029 |
| Apr 13, 2020 | $40.12 | $41.36 | $38.78 | $40.22 | -0.01% | 7,671 |
| Apr 6, 2020 | $38.23 | $40.97 | $38.23 | $40.23 | +9.78% | 22,790 |
| Mar 30, 2020 | $35.81 | $40.25 | $35.58 | $36.64 | +0.89% | 4,590 |
| Mar 23, 2020 | $32.92 | $37.75 | $29.37 | $36.32 | +3.89% | 25,774 |
| Mar 16, 2020 | $33.77 | $36.49 | $32.13 | $34.96 | -4.41% | 22,403 |
| Mar 9, 2020 | $42.77 | $42.77 | $34.08 | $36.57 | -17.42% | 28,965 |
| Mar 2, 2020 | $41.97 | $45.18 | $41.95 | $44.29 | +6.03% | 4,474 |
| Feb 24, 2020 | $45.32 | $45.42 | $41.54 | $41.77 | -8.86% | 23,157 |
| Feb 18, 2020 | $45.00 | $46.07 | $45.00 | $45.83 | +2.77% | 12,235 |
| Feb 10, 2020 | $43.90 | $44.80 | $43.90 | $44.59 | +0.83% | 9,506 |
| Feb 3, 2020 | $44.55 | $44.78 | $43.55 | $44.23 | -0.61% | 17,070 |
| Jan 27, 2020 | $46.01 | $46.16 | $44.50 | $44.50 | -3.51% | 10,692 |
| Jan 21, 2020 | $45.04 | $46.35 | $45.04 | $46.12 | +3.99% | 45,457 |
| Jan 13, 2020 | $43.47 | $44.35 | $43.22 | $44.35 | +2.93% | 30,519 |
| Jan 6, 2020 | $41.79 | $43.09 | $41.79 | $43.09 | +1.02% | 4,384 |
| Dec 30, 2019 | $42.27 | $42.98 | $42.27 | $42.65 | +0.95% | 21,752 |
| Dec 23, 2019 | $41.97 | $42.25 | $41.80 | $42.25 | +0.87% | 2,028 |
| Dec 16, 2019 | $42.00 | $42.23 | $40.88 | $41.89 | +0.86% | 82,620 |
| Dec 9, 2019 | $41.76 | $41.80 | $40.66 | $41.53 | -0.83% | 16,287 |
| Dec 2, 2019 | $40.99 | $41.88 | $40.99 | $41.88 | +1.12% | 45,403 |
| Nov 25, 2019 | $41.20 | $41.41 | $40.96 | $41.41 | -0.31% | 13,302 |
| Nov 18, 2019 | $41.17 | $41.55 | $41.02 | $41.54 | +2.14% | 17,082 |
| Nov 11, 2019 | $39.78 | $40.67 | $38.98 | $40.67 | +2.91% | 17,549 |
| Nov 4, 2019 | $41.09 | $41.40 | $39.48 | $39.52 | -4.23% | 13,032 |
| Oct 28, 2019 | $41.62 | $41.71 | $41.19 | $41.27 | -1.12% | 48,542 |
| Oct 21, 2019 | $42.94 | $43.20 | $41.69 | $41.73 | -2.15% | 10,702 |
| Oct 14, 2019 | $43.76 | $43.76 | $42.65 | $42.65 | -2.16% | 97,952 |
| Oct 7, 2019 | $43.79 | $43.82 | $43.49 | $43.59 | -0.07% | 46,585 |
| Sep 30, 2019 | $44.31 | $44.40 | $43.20 | $43.62 | -0.95% | 46,825 |
| Sep 23, 2019 | $43.49 | $44.16 | $43.45 | $44.04 | +1.43% | 51,662 |
| Sep 16, 2019 | $42.49 | $43.42 | $42.35 | $43.42 | +2.33% | 12,163 |
| Sep 9, 2019 | $44.00 | $44.00 | $42.01 | $42.43 | -1.65% | 36,432 |
| Sep 3, 2019 | $43.51 | $44.00 | $43.04 | $43.14 | -0.32% | 5,956 |
| Aug 26, 2019 | $42.55 | $43.28 | $42.33 | $43.28 | +2.19% | 230,136 |
| Aug 19, 2019 | $43.05 | $43.05 | $42.35 | $42.35 | -0.56% | 38,496 |
| Aug 12, 2019 | $41.77 | $42.59 | $41.56 | $42.59 | +1.21% | 11,668 |
| Aug 5, 2019 | $41.21 | $42.30 | $40.36 | $42.08 | +1.55% | 37,903 |
| Jul 29, 2019 | $41.23 | $41.80 | $40.85 | $41.44 | +0.66% | 1,911,640 |
| Jul 22, 2019 | $41.30 | $41.30 | $40.73 | $41.17 | -0.29% | 9,306 |
| Jul 15, 2019 | $41.70 | $41.70 | $41.17 | $41.29 | -0.29% | 90,335 |
| Jul 8, 2019 | $41.42 | $41.95 | $41.32 | $41.41 | -0.29% | 73,253 |
| Jul 1, 2019 | $38.18 | $42.00 | $38.18 | $41.53 | +1.71% | 99,417 |
| Jun 24, 2019 | $41.03 | $41.22 | $40.67 | $40.83 | -0.14% | 29,547 |
| Jun 17, 2019 | $39.81 | $41.36 | $39.27 | $40.89 | +2.10% | 81,514 |
| Jun 10, 2019 | $39.98 | $40.50 | $39.72 | $40.05 | -0.34% | 27,709 |
| Jun 3, 2019 | $37.63 | $40.20 | $37.63 | $40.18 | +4.50% | 28,442 |
| May 28, 2019 | $38.44 | $38.45 | $37.46 | $38.45 | -0.23% | 68,361 |
| May 20, 2019 | $36.33 | $38.61 | $36.33 | $38.54 | +1.47% | 36,805 |
| May 13, 2019 | $38.54 | $38.54 | $37.39 | $37.98 | +1.33% | 46,995 |
| May 6, 2019 | $37.36 | $37.64 | $36.99 | $37.48 | -0.08% | 61,823 |
| Apr 29, 2019 | $37.47 | $37.64 | $35.45 | $37.51 | -0.49% | 66,015 |
| Apr 22, 2019 | $34.04 | $37.90 | $34.04 | $37.70 | -0.15% | 15,209 |
| Apr 15, 2019 | $37.95 | $38.20 | $34.00 | $37.75 | +0.22% | 29,629 |
| Apr 8, 2019 | $35.81 | $37.95 | $35.81 | $37.67 | -0.17% | 22,841 |
| Apr 1, 2019 | $37.25 | $37.91 | $37.25 | $37.73 | +0.54% | 101,514 |
| Mar 25, 2019 | $37.50 | $37.95 | $37.43 | $37.53 | +1.54% | 31,859 |
| Mar 18, 2019 | $36.60 | $37.11 | $36.55 | $36.96 | +0.34% | 30,744 |
| Mar 11, 2019 | $35.81 | $36.92 | $35.67 | $36.84 | +3.91% | 49,091 |
| Mar 4, 2019 | $35.51 | $35.61 | $34.00 | $35.45 | +0.25% | 27,555 |
| Feb 25, 2019 | $35.34 | $35.58 | $35.04 | $35.36 | +0.26% | 16,591 |
| Feb 19, 2019 | $34.84 | $35.30 | $34.69 | $35.27 | +1.05% | 20,703 |
| Feb 11, 2019 | $35.07 | $35.07 | $34.66 | $34.90 | -0.53% | 179,505 |
| Feb 4, 2019 | $35.05 | $35.34 | $34.96 | $35.09 | +0.49% | 13,000 |
| Jan 28, 2019 | $34.50 | $35.37 | $34.50 | $34.92 | +1.96% | 37,638 |
| Jan 22, 2019 | $33.61 | $34.25 | $33.46 | $34.25 | +1.19% | 13,434 |
| Jan 14, 2019 | $33.32 | $34.13 | $33.16 | $33.85 | +1.13% | 50,013 |
| Jan 7, 2019 | $32.27 | $33.63 | $32.27 | $33.47 | +4.29% | 66,855 |
| Dec 31, 2018 | $32.58 | $32.58 | $31.69 | $32.09 | +0.63% | 23,452 |
| Dec 24, 2018 | $31.66 | $32.19 | $29.29 | $31.89 | +0.31% | 9,703 |
| Dec 17, 2018 | $33.87 | $33.87 | $31.79 | $31.79 | -4.19% | 44,896 |
| Dec 10, 2018 | $33.75 | $33.75 | $33.03 | $33.18 | -2.10% | 31,206 |
| Dec 3, 2018 | $33.78 | $34.49 | $33.63 | $33.89 | +0.98% | 53,371 |
| Nov 26, 2018 | $33.09 | $33.72 | $32.53 | $33.56 | +2.38% | 110,502 |
| Nov 19, 2018 | $33.28 | $33.43 | $32.61 | $32.78 | -1.83% | 33,722 |
| Nov 12, 2018 | $32.53 | $33.48 | $32.41 | $33.39 | +2.17% | 36,612 |
| Nov 5, 2018 | $30.36 | $32.82 | $30.36 | $32.68 | +7.64% | 42,910 |
| Oct 29, 2018 | $30.87 | $31.57 | $30.18 | $30.36 | -1.66% | 33,965 |
| Oct 22, 2018 | $29.83 | $31.25 | $29.80 | $30.87 | +3.40% | 67,850 |
| Oct 15, 2018 | $29.54 | $30.07 | $29.54 | $29.86 | +1.67% | 92,670 |
| Oct 8, 2018 | $30.61 | $30.61 | $29.24 | $29.37 | -3.55% | 51,101 |
| Oct 1, 2018 | $31.26 | $31.32 | $30.23 | $30.45 | -2.03% | 14,984 |
| Sep 24, 2018 | $31.55 | $31.55 | $30.59 | $31.08 | -0.92% | 23,733 |
| Sep 17, 2018 | $31.95 | $31.95 | $31.10 | $31.37 | +0.03% | 82,554 |
| Sep 10, 2018 | $31.36 | $31.47 | $30.33 | $31.36 | +0.65% | 22,229 |
| Sep 4, 2018 | $31.25 | $31.35 | $31.00 | $31.16 | -0.81% | 11,643 |
| Aug 27, 2018 | $31.11 | $31.93 | $31.10 | $31.41 | +0.73% | 46,218 |
| Aug 20, 2018 | $31.95 | $32.02 | $31.10 | $31.18 | -2.86% | 58,525 |
| Aug 13, 2018 | $30.25 | $32.10 | $30.25 | $32.10 | +4.47% | 340,406 |
| Aug 6, 2018 | $33.00 | $33.00 | $30.14 | $30.73 | -6.20% | 89,697 |
| Jul 30, 2018 | $32.65 | $32.81 | $31.98 | $32.76 | +0.81% | 79,693 |
| Jul 23, 2018 | $32.49 | $32.62 | $32.13 | $32.50 | +0.54% | 28,605 |
| Jul 16, 2018 | $32.36 | $32.47 | $31.79 | $32.32 | -0.03% | 37,032 |
| Jul 9, 2018 | $32.84 | $33.05 | $31.94 | $32.33 | -0.95% | 81,529 |
| Jul 2, 2018 | $34.25 | $34.25 | $32.14 | $32.64 | +0.30% | 22,562 |
| Jun 25, 2018 | $32.20 | $32.55 | $32.06 | $32.55 | +1.10% | 33,788 |
| Jun 18, 2018 | $30.50 | $32.19 | $30.50 | $32.19 | +2.95% | 30,779 |
| Jun 11, 2018 | $30.94 | $31.27 | $30.72 | $31.27 | +0.87% | 26,083 |
| Jun 4, 2018 | $31.12 | $31.23 | $30.70 | $31.00 | -0.16% | 24,044 |
| May 29, 2018 | $31.09 | $31.60 | $30.98 | $31.05 | -0.85% | 29,241 |
| May 21, 2018 | $31.57 | $33.31 | $30.79 | $31.32 | -0.75% | 22,184 |
| May 14, 2018 | $32.10 | $33.31 | $31.24 | $31.55 | +0.00% | 27,976 |
| May 7, 2018 | $32.07 | $32.09 | $31.44 | $31.55 | -1.38% | 42,989 |
| Apr 30, 2018 | $31.50 | $32.00 | $31.22 | $31.99 | -0.56% | 27,457 |
| Apr 23, 2018 | $31.55 | $32.17 | $31.15 | $32.17 | +1.63% | 21,190 |
| Apr 16, 2018 | $31.95 | $32.46 | $31.64 | $31.65 | -0.20% | 23,158 |
| Apr 9, 2018 | $33.20 | $33.20 | $31.72 | $31.72 | -1.51% | 19,643 |
| Apr 2, 2018 | $32.10 | $33.44 | $31.88 | $32.20 | +1.95% | 71,199 |
| Mar 26, 2018 | $31.93 | $31.93 | $31.24 | $31.59 | -1.08% | 33,163 |
| Mar 19, 2018 | $30.72 | $32.02 | $30.55 | $31.93 | +4.21% | 200,740 |
| Mar 12, 2018 | $31.87 | $32.85 | $30.64 | $30.64 | -3.74% | 104,385 |
| Mar 5, 2018 | $31.90 | $32.48 | $31.32 | $31.83 | -1.12% | 139,858 |
| Feb 26, 2018 | $33.12 | $33.20 | $32.02 | $32.19 | -2.93% | 60,751 |
| Feb 20, 2018 | $32.85 | $33.38 | $32.33 | $33.16 | +0.76% | 27,647 |
| Feb 12, 2018 | $34.77 | $34.77 | $31.07 | $32.91 | -4.70% | 327,513 |
| Feb 5, 2018 | $34.90 | $35.33 | $33.87 | $34.53 | -2.78% | 135,453 |
| Jan 29, 2018 | $37.55 | $37.55 | $35.52 | $35.52 | -6.28% | 141,061 |
| Jan 22, 2018 | $37.08 | $37.92 | $37.08 | $37.90 | +2.63% | 96,903 |
| Jan 16, 2018 | $37.97 | $37.97 | $36.84 | $36.93 | +0.44% | 30,290 |
| Jan 8, 2018 | $37.79 | $37.88 | $36.50 | $36.77 | -2.42% | 42,211 |
| Jan 2, 2018 | $37.89 | $38.34 | $37.35 | $37.68 | +0.61% | 43,659 |
| Dec 26, 2017 | $36.04 | $37.49 | $36.03 | $37.45 | +1.71% | 12,595 |
| Dec 18, 2017 | $37.30 | $37.43 | $36.75 | $36.82 | -1.34% | 28,042 |
| Dec 11, 2017 | $37.66 | $37.66 | $37.13 | $37.32 | +0.15% | 20,216 |
| Dec 4, 2017 | $38.55 | $38.61 | $37.24 | $37.26 | -2.93% | 28,955 |
| Nov 27, 2017 | $38.42 | $38.44 | $37.24 | $38.39 | +0.10% | 47,537 |
| Nov 20, 2017 | $37.05 | $38.35 | $37.05 | $38.35 | +3.23% | 47,885 |
| Nov 13, 2017 | $38.20 | $38.20 | $37.00 | $37.15 | -2.65% | 22,152 |
| Nov 6, 2017 | $37.93 | $38.39 | $37.93 | $38.16 | +1.12% | 8,547 |
| Oct 30, 2017 | $38.17 | $38.99 | $37.31 | $37.74 | -0.79% | 14,401 |
| Oct 23, 2017 | $38.39 | $38.50 | $37.85 | $38.04 | -0.79% | 32,100 |
| Oct 16, 2017 | $38.49 | $38.95 | $38.34 | $38.34 | -0.82% | 21,839 |
| Oct 9, 2017 | $38.66 | $38.97 | $38.16 | $38.66 | +0.83% | 210,858 |
| Oct 2, 2017 | $37.85 | $38.37 | $37.80 | $38.34 | +1.18% | 17,921 |
| Sep 25, 2017 | $37.59 | $38.66 | $37.34 | $37.89 | +0.76% | 199,259 |
| Sep 18, 2017 | $37.74 | $37.84 | $37.41 | $37.61 | -1.04% | 160,439 |
| Sep 11, 2017 | $39.29 | $39.29 | $38.01 | $38.01 | -3.49% | 39,023 |
| Sep 5, 2017 | $38.52 | $39.49 | $38.52 | $39.38 | +1.89% | 20,708 |
| Aug 28, 2017 | $38.37 | $38.65 | $38.00 | $38.65 | +0.94% | 40,601 |
| Aug 21, 2017 | $37.50 | $38.35 | $37.50 | $38.29 | +1.96% | 16,174 |
| Aug 14, 2017 | $37.10 | $37.57 | $37.10 | $37.56 | +1.37% | 7,938 |
| Aug 7, 2017 | $38.15 | $38.15 | $36.66 | $37.05 | +0.13% | 24,729 |
| Jul 31, 2017 | $37.00 | $38.15 | $36.83 | $37.00 | -0.02% | 13,912 |
| Jul 24, 2017 | $37.70 | $38.00 | $36.94 | $37.01 | -1.39% | 18,592 |
| Jul 17, 2017 | $37.08 | $37.67 | $36.95 | $37.53 | +1.08% | 19,271 |
| Jul 10, 2017 | $36.68 | $37.16 | $36.41 | $37.13 | +1.20% | 43,490 |
| Jul 3, 2017 | $37.29 | $37.33 | $36.62 | $36.69 | -1.71% | 3,146 |
| Jun 26, 2017 | $37.00 | $37.57 | $36.90 | $37.33 | +1.65% | 40,723 |
| Jun 19, 2017 | $36.86 | $36.92 | $36.46 | $36.73 | -0.32% | 14,768 |
| Jun 12, 2017 | $36.17 | $36.91 | $36.00 | $36.84 | +2.26% | 84,727 |
| Jun 5, 2017 | $36.27 | $36.61 | $36.03 | $36.03 | -0.39% | 26,070 |
| May 30, 2017 | $35.32 | $36.17 | $35.32 | $36.17 | +2.18% | 34,944 |
| May 22, 2017 | $33.76 | $35.49 | $33.72 | $35.40 | +2.03% | 24,894 |
| May 15, 2017 | $34.65 | $34.91 | $33.99 | $34.70 | +0.85% | 31,020 |
| May 8, 2017 | $34.66 | $34.99 | $34.25 | $34.40 | -0.99% | 250,999 |
| May 1, 2017 | $34.58 | $34.80 | $34.04 | $34.75 | +0.77% | 80,942 |
| Apr 24, 2017 | $35.29 | $35.30 | $34.44 | $34.48 | -1.63% | 18,933 |
| Apr 17, 2017 | $35.79 | $35.79 | $35.03 | $35.05 | -1.67% | 7,484 |
| Apr 10, 2017 | $35.05 | $36.00 | $35.05 | $35.65 | +0.98% | 16,214 |
| Apr 3, 2017 | $35.22 | $35.30 | $34.89 | $35.30 | -0.22% | 7,912 |
| Mar 27, 2017 | $35.41 | $35.46 | $35.15 | $35.38 | +0.03% | 41,442 |
| Mar 20, 2017 | $34.36 | $35.37 | $34.32 | $35.37 | +2.34% | 16,040 |
| Mar 13, 2017 | $33.88 | $34.56 | $33.50 | $34.56 | +2.23% | 10,994 |
| Mar 6, 2017 | $34.01 | $34.15 | $33.64 | $33.81 | -0.49% | 6,035 |
| Feb 27, 2017 | $34.63 | $34.63 | $33.94 | $33.97 | -1.88% | 24,782 |
| Feb 21, 2017 | $34.53 | $34.82 | $34.25 | $34.62 | +0.01% | 15,327 |
| Feb 13, 2017 | $34.94 | $35.28 | $34.46 | $34.62 | -1.88% | 7,164 |
| Feb 6, 2017 | $34.67 | $35.45 | $34.50 | $35.28 | +1.74% | 68,926 |
| Jan 30, 2017 | $34.45 | $35.01 | $34.16 | $34.68 | -0.70% | 12,740 |
| Jan 23, 2017 | $34.39 | $35.34 | $34.39 | $34.92 | +1.12% | 39,300 |
| Jan 17, 2017 | $35.08 | $35.15 | $34.37 | $34.54 | +0.22% | 5,173 |
| Jan 9, 2017 | $34.34 | $34.65 | $33.97 | $34.46 | +0.48% | 18,691 |
| Jan 3, 2017 | $33.71 | $34.42 | $33.70 | $34.29 | +1.04% | 3,294 |
| Dec 27, 2016 | $33.64 | $33.94 | $32.97 | $33.94 | +0.89% | 20,759 |
| Dec 19, 2016 | $33.73 | $33.83 | $33.43 | $33.64 | -0.43% | 43,016 |
| Dec 12, 2016 | $33.96 | $34.34 | $33.31 | $33.79 | -0.58% | 8,964 |
| Dec 5, 2016 | $33.22 | $33.98 | $33.07 | $33.98 | +2.12% | 68,390 |
| Nov 28, 2016 | $34.35 | $34.35 | $33.26 | $33.28 | -0.38% | 65,127 |
| Nov 21, 2016 | $33.46 | $33.55 | $33.40 | $33.40 | +0.61% | 5,772 |
| Nov 14, 2016 | $32.86 | $33.41 | $32.60 | $33.20 | – | 24,175 |
Seasonality
EMA 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 | 1.7% | -1.6% | 2.9% | 1.6% | 1.2% | 0.2% | 3.1% | -0.4% | -2.3% | -1.7% | 3.2% | 1.9% |
| Months up | 7 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 0.7% | 5.0% | -0.3% | 3.0% | -1.4% | 1.6% | 2.6% | -7.1% | -4.5% | 3.1% | ||
| 2025 | 3.2% | 4.9% | 5.3% | 7.0% | 3.1% | -0.1% | 2.6% | 2.7% | 0.5% | -0.7% | 2.6% | 0.8% |
| 2024 | -5.0% | -1.0% | 0.7% | -2.5% | 2.7% | -4.0% | 8.2% | 5.6% | 4.5% | -2.4% | 2.3% | -1.9% |
| 2023 | 4.7% | -0.2% | 3.5% | 4.7% | -3.5% | 0.4% | -0.3% | -6.6% | -7.9% | -4.9% | 7.4% | 7.8% |
| 2022 | -4.1% | -1.4% | 6.0% | -1.6% | 2.8% | -5.5% | 2.2% | -2.0% | -12.6% | -8.3% | 5.5% | -0.6% |
| 2021 | -1.6% | -4.4% | 12.7% | 3.3% | 3.0% | -3.1% | 4.0% | 1.1% | -4.1% | 4.1% | -1.3% | 8.7% |
| 2020 | 4.6% | -6.1% | -5.7% | 2.5% | -1.1% | -2.6% | 8.4% | -1.1% | 0.8% | -2.7% | 4.8% | 2.4% |
| 2019 | 10.7% | 1.5% | 5.6% | 0.8% | 2.9% | 6.2% | 3.5% | 3.5% | 1.7% | -5.3% | 0.5% | 3.8% |
| 2018 | 0.0% | -12.7% | -2.2% | 0.2% | 0.0% | 4.2% | -1.0% | -2.6% | -1.1% | -0.8% | 8.8% | -4.5% |
| 2017 | 3.6% | -1.8% | 3.6% | -1.5% | 3.6% | 4.5% | 0.9% | 2.4% | -0.6% | 1.0% | -1.6% | 0.6% |