Embraer S.A. (EMBJ) stock
EMBJNYSEAircraft
$73.40−2.51 (-3.31%)
Close on Oct 30, 2026Market cap $13.26BP/E 38.2Yield –
Price history
Embraer share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$73.40
-3.31% on the day
52-week range
$53.56 – $80.75
-9.1% from the high
Change over 52 weeks
+12.5%
From $65.22 on Oct 30, 2025
Average volume
1.28M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $68.84 | $76.11 | $66.26 | $73.40 | +3.61% | 7,958,980 |
| Oct 19, 2026 | $72.84 | $74.38 | $68.16 | $70.84 | -2.07% | 7,278,505 |
| Oct 12, 2026 | $71.21 | $73.25 | $69.64 | $72.34 | +1.66% | 6,951,793 |
| Oct 5, 2026 | $77.19 | $78.90 | $70.23 | $71.16 | -5.38% | 10,639,232 |
| Sep 28, 2026 | $77.38 | $78.27 | $72.81 | $75.21 | -4.35% | 6,376,746 |
| Sep 21, 2026 | $75.75 | $78.70 | $74.10 | $78.63 | +4.74% | 7,157,008 |
| Sep 14, 2026 | $73.43 | $75.68 | $72.37 | $75.07 | -0.56% | 6,158,015 |
| Sep 8, 2026 | $75.21 | $76.51 | $73.49 | $75.49 | +2.28% | 4,092,993 |
| Aug 31, 2026 | $73.44 | $74.59 | $71.29 | $73.81 | +1.75% | 5,439,469 |
| Aug 24, 2026 | $74.98 | $76.87 | $72.45 | $72.54 | -4.49% | 6,267,554 |
| Aug 17, 2026 | $76.50 | $79.53 | $74.80 | $75.95 | +0.76% | 6,173,027 |
| Aug 10, 2026 | $78.85 | $79.76 | $71.12 | $75.38 | +3.25% | 9,046,161 |
| Aug 3, 2026 | $70.00 | $73.25 | $69.89 | $73.01 | +6.85% | 5,597,680 |
| Jul 27, 2026 | $67.15 | $69.35 | $66.52 | $68.33 | +5.24% | 6,997,922 |
| Jul 20, 2026 | $64.93 | $67.05 | $64.48 | $64.93 | +1.31% | 4,614,009 |
| Jul 13, 2026 | $65.16 | $65.66 | $62.73 | $64.09 | -2.91% | 3,821,764 |
| Jul 6, 2026 | $65.50 | $67.56 | $62.84 | $66.01 | +2.96% | 4,477,556 |
| Jun 29, 2026 | $63.11 | $64.74 | $61.15 | $64.11 | +0.56% | 3,256,939 |
| Jun 22, 2026 | $60.84 | $64.16 | $59.62 | $63.75 | +5.02% | 5,630,670 |
| Jun 15, 2026 | $61.58 | $63.37 | $59.72 | $60.70 | +5.02% | 7,393,207 |
| Jun 8, 2026 | $57.33 | $58.05 | $53.56 | $57.80 | +1.98% | 5,877,987 |
| Jun 1, 2026 | $57.02 | $58.36 | $54.71 | $56.68 | -1.85% | 7,462,299 |
| May 26, 2026 | $57.40 | $59.07 | $56.61 | $57.75 | +0.30% | 5,433,811 |
| May 18, 2026 | $56.52 | $58.45 | $53.91 | $57.58 | +3.26% | 11,044,274 |
| May 11, 2026 | $61.13 | $61.85 | $55.74 | $55.76 | -7.24% | 10,544,695 |
| May 4, 2026 | $62.41 | $68.82 | $59.43 | $60.11 | -3.99% | 11,314,853 |
| Apr 27, 2026 | $62.80 | $63.44 | $60.50 | $62.61 | -0.02% | 6,506,712 |
| Apr 20, 2026 | $67.58 | $68.44 | $62.24 | $62.62 | -7.86% | 5,553,184 |
| Apr 13, 2026 | $68.08 | $71.68 | $64.81 | $67.96 | -1.25% | 8,130,727 |
| Apr 6, 2026 | $62.16 | $69.13 | $61.83 | $68.82 | +9.66% | 6,541,733 |
| Mar 30, 2026 | $56.00 | $63.64 | $54.80 | $62.76 | +12.11% | 8,537,378 |
| Mar 23, 2026 | $57.06 | $60.28 | $55.84 | $55.98 | +2.53% | 9,334,120 |
| Mar 16, 2026 | $57.16 | $60.57 | $54.28 | $54.60 | -2.20% | 9,380,869 |
| Mar 9, 2026 | $60.67 | $67.66 | $55.27 | $55.83 | -9.50% | 12,243,014 |
| Mar 2, 2026 | $70.82 | $72.57 | $60.97 | $61.69 | -14.58% | 6,746,223 |
| Feb 23, 2026 | $73.76 | $74.48 | $70.73 | $72.22 | -2.75% | 4,378,439 |
| Feb 17, 2026 | $70.99 | $74.85 | $69.65 | $74.26 | +4.53% | 2,984,803 |
| Feb 9, 2026 | $71.45 | $73.21 | $70.67 | $71.04 | +0.07% | 3,698,354 |
| Feb 2, 2026 | $73.41 | $75.00 | $68.16 | $70.99 | -3.36% | 5,465,630 |
| Jan 26, 2026 | $78.77 | $80.75 | $73.13 | $73.46 | -6.78% | 6,119,675 |
| Jan 20, 2026 | $73.58 | $79.25 | $73.06 | $78.80 | +7.02% | 3,757,554 |
| Jan 12, 2026 | $71.50 | $73.98 | $70.98 | $73.63 | +3.05% | 4,585,258 |
| Jan 5, 2026 | $66.00 | $72.31 | $65.81 | $71.45 | +9.20% | 4,937,917 |
| Dec 29, 2025 | $64.30 | $65.54 | $63.87 | $65.43 | +1.65% | 1,646,448 |
| Dec 22, 2025 | $63.49 | $65.61 | $63.41 | $64.37 | +1.27% | 2,297,332 |
| Dec 15, 2025 | $64.98 | $65.64 | $62.22 | $63.56 | -0.75% | 3,533,724 |
| Dec 8, 2025 | $63.62 | $66.05 | $63.02 | $64.04 | +3.52% | 5,234,804 |
| Dec 1, 2025 | $62.60 | $66.00 | $60.33 | $61.86 | -1.37% | 4,984,347 |
| Nov 24, 2025 | $61.30 | $62.84 | $59.73 | $62.72 | +2.84% | 2,599,648 |
| Nov 17, 2025 | $63.40 | $65.78 | $60.59 | $60.99 | -3.01% | 4,724,867 |
| Nov 10, 2025 | $65.48 | $66.40 | $62.12 | $62.88 | -2.36% | 3,753,411 |
| Nov 3, 2025 | $65.55 | $65.64 | $61.49 | $64.40 | -0.12% | 4,557,884 |
| Oct 27, 2025 | $65.00 | $67.44 | $64.26 | $64.48 | +0.47% | 6,300,700 |
| Oct 20, 2025 | $60.27 | $64.73 | $59.60 | $64.18 | +7.92% | 7,211,009 |
| Oct 13, 2025 | $56.78 | $60.55 | $56.37 | $59.47 | +6.12% | 5,767,420 |
| Oct 6, 2025 | $59.32 | $59.57 | $56.04 | $56.04 | -2.28% | 3,498,033 |
| Sep 29, 2025 | $61.44 | $61.91 | $56.48 | $57.35 | -5.38% | 5,464,009 |
| Sep 22, 2025 | $58.66 | $61.59 | $58.59 | $60.61 | +4.61% | 6,429,761 |
| Sep 15, 2025 | $57.30 | $58.23 | $56.00 | $57.94 | +1.08% | 4,263,295 |
| Sep 8, 2025 | $61.20 | $62.09 | $57.31 | $57.32 | -5.99% | 7,154,129 |
| Sep 2, 2025 | $55.76 | $61.07 | $55.38 | $60.97 | +8.24% | 6,771,221 |
| Aug 25, 2025 | $56.80 | $57.39 | $55.29 | $56.33 | -1.05% | 5,895,979 |
| Aug 18, 2025 | $57.21 | $58.44 | $54.44 | $56.93 | -1.03% | 8,350,799 |
| Aug 11, 2025 | $57.58 | $60.02 | $56.22 | $57.52 | -1.49% | 7,512,969 |
| Aug 4, 2025 | $57.32 | $60.42 | $56.14 | $58.39 | +2.73% | 10,876,595 |
| Jul 28, 2025 | $47.50 | $59.02 | $46.54 | $56.84 | +18.81% | 23,037,539 |
| Jul 21, 2025 | $49.84 | $50.41 | $47.50 | $47.84 | -2.96% | 8,961,323 |
| Jul 14, 2025 | $53.50 | $54.60 | $48.29 | $49.30 | -8.57% | 14,151,515 |
| Jul 7, 2025 | $61.57 | $61.65 | $51.60 | $53.92 | -11.64% | 15,412,390 |
| Jun 30, 2025 | $55.40 | $61.05 | $55.25 | $61.02 | +11.05% | 5,530,402 |
| Jun 23, 2025 | $51.68 | $55.00 | $51.07 | $54.95 | +4.69% | 5,874,665 |
| Jun 16, 2025 | $50.00 | $53.92 | $49.43 | $52.49 | +8.70% | 7,226,193 |
| Jun 9, 2025 | $47.31 | $49.90 | $46.64 | $48.29 | +3.83% | 6,490,816 |
| Jun 2, 2025 | $46.52 | $48.80 | $45.90 | $46.51 | +1.13% | 5,452,257 |
| May 26, 2025 | $46.57 | $48.63 | $45.20 | $45.99 | -3.16% | 4,956,768 |
| May 19, 2025 | $48.62 | $50.14 | $46.14 | $47.49 | -2.70% | 3,414,787 |
| May 12, 2025 | $47.70 | $50.45 | $46.85 | $48.81 | +1.24% | 5,329,088 |
| May 5, 2025 | $46.96 | $50.01 | $43.80 | $48.21 | +3.19% | 8,692,039 |
| Apr 28, 2025 | $44.80 | $47.25 | $44.61 | $46.72 | +4.31% | 4,294,696 |
| Apr 21, 2025 | $43.52 | $45.00 | $41.90 | $44.79 | +2.82% | 4,437,116 |
| Apr 14, 2025 | $42.95 | $44.72 | $42.39 | $43.56 | +5.45% | 5,315,484 |
| Apr 7, 2025 | $39.86 | $43.70 | $38.78 | $41.31 | -0.94% | 14,587,766 |
| Mar 31, 2025 | $45.32 | $48.50 | $41.12 | $41.70 | -9.76% | 11,274,030 |
| Mar 24, 2025 | $51.08 | $51.26 | $45.95 | $46.21 | -12.22% | 10,184,239 |
| Mar 17, 2025 | $52.77 | $56.61 | $51.26 | $52.64 | +0.59% | 13,128,913 |
| Mar 10, 2025 | $50.74 | $53.40 | $49.93 | $52.33 | +2.57% | 9,449,964 |
| Mar 3, 2025 | $48.40 | $53.19 | $48.30 | $51.02 | +7.07% | 15,450,395 |
| Feb 24, 2025 | $41.43 | $48.40 | $40.33 | $47.65 | +15.54% | 16,427,970 |
| Feb 18, 2025 | $42.25 | $43.25 | $40.99 | $41.24 | -2.30% | 4,249,576 |
| Feb 10, 2025 | $43.01 | $43.07 | $41.02 | $42.21 | -1.86% | 5,486,820 |
| Feb 3, 2025 | $39.75 | $46.10 | $39.27 | $43.01 | +4.98% | 9,669,669 |
| Jan 27, 2025 | $40.59 | $41.45 | $39.84 | $40.97 | -0.53% | 5,744,503 |
| Jan 21, 2025 | $40.32 | $41.90 | $40.32 | $41.19 | +4.60% | 4,734,013 |
| Jan 13, 2025 | $37.61 | $39.95 | $36.79 | $39.38 | +4.57% | 5,482,725 |
| Jan 6, 2025 | $37.32 | $38.44 | $36.79 | $37.66 | +1.48% | 2,838,199 |
| Dec 30, 2024 | $36.35 | $37.92 | $35.95 | $37.11 | +1.81% | 2,642,396 |
| Dec 23, 2024 | $35.99 | $36.63 | $35.66 | $36.45 | +0.97% | 1,804,742 |
| Dec 16, 2024 | $36.49 | $37.65 | $34.88 | $36.10 | -1.12% | 5,090,499 |
| Dec 9, 2024 | $37.96 | $38.52 | $36.36 | $36.51 | -3.51% | 4,285,666 |
| Dec 2, 2024 | $38.57 | $38.74 | $36.45 | $37.84 | -1.02% | 4,466,384 |
| Nov 25, 2024 | $39.13 | $40.34 | $37.53 | $38.23 | -1.97% | 5,685,989 |
| Nov 18, 2024 | $38.23 | $39.18 | $36.33 | $39.00 | +2.85% | 5,927,580 |
| Nov 11, 2024 | $38.00 | $39.46 | $36.83 | $37.92 | +1.31% | 6,927,748 |
| Nov 4, 2024 | $34.02 | $38.47 | $33.42 | $37.43 | +12.71% | 7,924,397 |
| Oct 28, 2024 | $35.17 | $35.36 | $33.06 | $33.21 | -4.73% | 5,622,751 |
| Oct 21, 2024 | $34.01 | $35.59 | $33.99 | $34.86 | +2.95% | 5,833,098 |
| Oct 14, 2024 | $32.34 | $34.55 | $32.26 | $33.86 | +4.18% | 6,153,577 |
| Oct 7, 2024 | $33.73 | $34.25 | $32.46 | $32.50 | -4.21% | 6,206,069 |
| Sep 30, 2024 | $35.40 | $35.64 | $33.09 | $33.93 | -5.01% | 6,306,780 |
| Sep 23, 2024 | $34.93 | $37.30 | $34.63 | $35.72 | +1.77% | 6,320,736 |
| Sep 16, 2024 | $36.31 | $36.54 | $34.36 | $35.10 | -5.01% | 9,203,559 |
| Sep 9, 2024 | $34.24 | $37.26 | $33.55 | $36.95 | +9.35% | 7,300,629 |
| Sep 3, 2024 | $32.86 | $36.02 | $31.76 | $33.79 | +1.69% | 11,159,799 |
| Aug 26, 2024 | $33.51 | $33.95 | $32.71 | $33.23 | -1.34% | 5,624,193 |
| Aug 19, 2024 | $32.35 | $34.00 | $31.98 | $33.68 | +3.63% | 4,833,013 |
| Aug 12, 2024 | $32.04 | $33.18 | $30.96 | $32.50 | +4.10% | 6,960,562 |
| Aug 5, 2024 | $26.09 | $31.36 | $26.04 | $31.22 | +13.20% | 10,515,561 |
| Jul 29, 2024 | $29.31 | $31.40 | $27.09 | $27.58 | -5.87% | 11,056,389 |
| Jul 22, 2024 | $29.81 | $29.99 | $27.49 | $29.30 | -1.51% | 8,788,050 |
| Jul 15, 2024 | $29.42 | $31.27 | $29.07 | $29.75 | +1.16% | 9,188,167 |
| Jul 8, 2024 | $26.32 | $30.29 | $26.20 | $29.41 | +12.38% | 10,705,615 |
| Jul 1, 2024 | $25.93 | $27.20 | $25.24 | $26.17 | +1.43% | 5,113,986 |
| Jun 24, 2024 | $28.36 | $28.49 | $25.29 | $25.80 | -6.62% | 7,477,366 |
| Jun 17, 2024 | $27.53 | $28.02 | $26.55 | $27.63 | -0.36% | 7,455,143 |
| Jun 10, 2024 | $28.50 | $29.95 | $27.69 | $27.73 | -3.88% | 10,652,237 |
| Jun 3, 2024 | $28.19 | $29.44 | $27.52 | $28.85 | +3.81% | 9,901,254 |
| May 28, 2024 | $29.80 | $29.87 | $27.08 | $27.79 | -4.57% | 4,068,822 |
| May 20, 2024 | $30.45 | $30.99 | $29.00 | $29.12 | -5.85% | 6,364,282 |
| May 13, 2024 | $26.47 | $31.12 | $26.28 | $30.93 | +19.33% | 14,796,535 |
| May 6, 2024 | $26.91 | $27.47 | $25.73 | $25.92 | -3.86% | 8,396,456 |
| Apr 29, 2024 | $26.05 | $27.04 | $25.05 | $26.96 | +3.73% | 9,217,641 |
| Apr 22, 2024 | $23.93 | $26.16 | $23.91 | $25.99 | +9.25% | 9,650,869 |
| Apr 15, 2024 | $24.64 | $25.12 | $23.42 | $23.79 | -4.27% | 8,250,242 |
| Apr 8, 2024 | $25.33 | $26.08 | $24.69 | $24.85 | -2.89% | 5,508,749 |
| Apr 1, 2024 | $26.51 | $26.93 | $25.39 | $25.59 | -3.94% | 7,801,445 |
| Mar 25, 2024 | $26.32 | $27.25 | $26.25 | $26.64 | -0.34% | 9,597,875 |
| Mar 18, 2024 | $23.15 | $26.92 | $22.09 | $26.73 | +14.57% | 19,570,111 |
| Mar 11, 2024 | $21.36 | $23.90 | $20.74 | $23.33 | +8.82% | 12,996,967 |
| Mar 4, 2024 | $20.90 | $21.94 | $20.87 | $21.44 | +2.83% | 9,326,205 |
| Feb 26, 2024 | $18.26 | $20.87 | $18.16 | $20.85 | +14.62% | 9,959,680 |
| Feb 20, 2024 | $18.43 | $18.69 | $18.02 | $18.19 | +0.39% | 2,930,539 |
| Feb 12, 2024 | $18.10 | $18.35 | $17.46 | $18.12 | +0.06% | 3,285,162 |
| Feb 5, 2024 | $18.15 | $18.28 | $17.19 | $18.11 | +0.67% | 6,809,692 |
| Jan 29, 2024 | $17.88 | $18.85 | $17.65 | $17.99 | -1.05% | 6,245,967 |
| Jan 22, 2024 | $17.30 | $18.66 | $17.19 | $18.18 | +4.97% | 4,244,710 |
| Jan 16, 2024 | $17.33 | $17.48 | $16.89 | $17.32 | -3.19% | 3,685,083 |
| Jan 8, 2024 | $17.51 | $18.29 | $17.50 | $17.89 | +2.23% | 4,233,634 |
| Jan 2, 2024 | $18.08 | $18.26 | $16.88 | $17.50 | -5.15% | 4,219,621 |
| Dec 26, 2023 | $18.54 | $18.92 | $18.43 | $18.45 | -0.97% | 2,281,287 |
| Dec 18, 2023 | $18.99 | $19.09 | $18.19 | $18.63 | -3.07% | 7,475,943 |
| Dec 11, 2023 | $18.94 | $20.13 | $18.94 | $19.22 | +3.00% | 6,446,757 |
| Dec 4, 2023 | $18.70 | $19.17 | $18.49 | $18.66 | -0.16% | 8,147,205 |
| Nov 27, 2023 | $16.43 | $18.69 | $16.25 | $18.69 | +14.80% | 7,045,567 |
| Nov 20, 2023 | $16.29 | $16.52 | $16.09 | $16.28 | +0.56% | 1,987,880 |
| Nov 13, 2023 | $15.50 | $16.44 | $15.40 | $16.19 | +3.72% | 5,450,107 |
| Nov 6, 2023 | $15.14 | $15.75 | $14.83 | $15.61 | +3.04% | 6,984,678 |
| Oct 30, 2023 | $13.97 | $15.25 | $13.57 | $15.15 | +9.15% | 3,648,215 |
| Oct 23, 2023 | $13.95 | $14.76 | $13.77 | $13.88 | -1.14% | 3,932,503 |
| Oct 16, 2023 | $13.92 | $14.33 | $13.74 | $14.04 | +4.70% | 6,320,991 |
| Oct 9, 2023 | $12.86 | $13.94 | $12.76 | $13.41 | +3.31% | 4,980,314 |
| Oct 2, 2023 | $13.70 | $13.70 | $12.48 | $12.98 | -5.39% | 4,213,553 |
| Sep 25, 2023 | $14.06 | $14.10 | $13.07 | $13.72 | -3.31% | 5,046,158 |
| Sep 18, 2023 | $14.76 | $14.98 | $14.09 | $14.19 | -3.21% | 4,313,444 |
| Sep 11, 2023 | $14.99 | $15.04 | $14.51 | $14.66 | -1.01% | 5,553,423 |
| Sep 5, 2023 | $15.79 | $15.98 | $14.72 | $14.81 | -7.15% | 3,360,706 |
| Aug 28, 2023 | $15.29 | $16.08 | $15.26 | $15.95 | +5.35% | 5,460,149 |
| Aug 21, 2023 | $14.89 | $16.14 | $14.72 | $15.14 | +0.60% | 8,280,778 |
| Aug 14, 2023 | $15.48 | $15.61 | $14.11 | $15.05 | +0.60% | 9,862,499 |
| Aug 7, 2023 | $14.15 | $15.05 | $14.14 | $14.96 | +3.82% | 6,818,564 |
| Jul 31, 2023 | $15.56 | $16.04 | $14.37 | $14.41 | -7.15% | 7,020,858 |
| Jul 24, 2023 | $15.11 | $15.63 | $14.91 | $15.52 | +5.65% | 6,590,322 |
| Jul 17, 2023 | $14.39 | $14.77 | $14.27 | $14.69 | +0.96% | 6,233,440 |
| Jul 10, 2023 | $14.96 | $15.19 | $14.53 | $14.55 | -3.00% | 5,490,816 |
| Jul 3, 2023 | $15.56 | $15.61 | $14.90 | $15.00 | -2.98% | 3,426,571 |
| Jun 26, 2023 | $14.46 | $15.56 | $14.10 | $15.46 | +7.14% | 7,612,945 |
| Jun 20, 2023 | $16.72 | $16.80 | $14.22 | $14.43 | -13.18% | 9,088,752 |
| Jun 12, 2023 | $16.03 | $17.14 | $15.76 | $16.62 | +4.33% | 8,027,836 |
| Jun 5, 2023 | $15.75 | $16.16 | $15.45 | $15.93 | +1.79% | 5,678,591 |
| May 30, 2023 | $14.90 | $16.04 | $14.49 | $15.65 | +5.81% | 5,848,605 |
| May 22, 2023 | $14.51 | $14.81 | $13.89 | $14.79 | +2.85% | 5,733,031 |
| May 15, 2023 | $14.22 | $14.77 | $13.93 | $14.38 | +0.56% | 6,757,471 |
| May 8, 2023 | $13.18 | $14.84 | $12.83 | $14.30 | +7.68% | 12,359,316 |
| May 1, 2023 | $15.28 | $15.60 | $12.91 | $13.28 | -14.05% | 11,203,683 |
| Apr 24, 2023 | $15.91 | $16.14 | $14.91 | $15.45 | -2.15% | 7,552,115 |
| Apr 17, 2023 | $16.55 | $16.62 | $15.62 | $15.79 | -5.22% | 5,483,747 |
| Apr 10, 2023 | $15.41 | $16.75 | $15.40 | $16.66 | +7.21% | 8,917,929 |
| Apr 3, 2023 | $16.21 | $16.48 | $15.18 | $15.54 | -5.07% | 5,703,224 |
| Mar 27, 2023 | $15.48 | $16.61 | $15.40 | $16.37 | +5.75% | 7,268,462 |
| Mar 20, 2023 | $15.36 | $15.65 | $15.04 | $15.48 | +1.91% | 10,387,898 |
| Mar 13, 2023 | $14.35 | $15.40 | $14.06 | $15.19 | +5.34% | 12,950,003 |
| Mar 6, 2023 | $13.84 | $15.03 | $13.78 | $14.42 | +4.87% | 10,482,283 |
| Feb 27, 2023 | $12.35 | $13.87 | $12.29 | $13.75 | +11.34% | 7,716,925 |
| Feb 21, 2023 | $12.68 | $12.82 | $12.20 | $12.35 | -3.36% | 4,122,128 |
| Feb 13, 2023 | $12.34 | $12.83 | $12.26 | $12.78 | +3.73% | 5,159,160 |
| Feb 6, 2023 | $12.68 | $13.17 | $12.11 | $12.32 | -3.83% | 6,517,922 |
| Jan 30, 2023 | $12.98 | $13.34 | $12.63 | $12.81 | 0.00% | 6,315,330 |
| Jan 23, 2023 | $12.47 | $13.41 | $12.38 | $12.81 | +2.40% | 7,212,479 |
| Jan 17, 2023 | $12.70 | $13.27 | $12.39 | $12.51 | +1.38% | 7,277,581 |
| Jan 9, 2023 | $11.33 | $12.58 | $11.17 | $12.34 | +10.97% | 7,726,706 |
| Jan 3, 2023 | $10.74 | $11.33 | $10.46 | $11.12 | +1.74% | 4,823,000 |
| Dec 27, 2022 | $10.61 | $10.98 | $10.47 | $10.93 | -0.64% | 4,650,091 |
| Dec 19, 2022 | $10.16 | $11.06 | $10.08 | $11.00 | +6.90% | 5,823,499 |
| Dec 12, 2022 | $9.86 | $10.61 | $9.70 | $10.29 | +2.59% | 8,640,157 |
| Dec 5, 2022 | $10.50 | $10.54 | $9.98 | $10.03 | -6.44% | 5,991,279 |
| Nov 28, 2022 | $10.70 | $10.86 | $10.06 | $10.72 | -0.19% | 7,378,215 |
| Nov 21, 2022 | $10.62 | $10.90 | $10.45 | $10.74 | +1.99% | 3,124,871 |
| Nov 14, 2022 | $10.02 | $10.93 | $9.49 | $10.53 | +1.45% | 12,828,440 |
| Nov 7, 2022 | $10.41 | $10.68 | $9.61 | $10.38 | -3.44% | 8,759,018 |
| Oct 31, 2022 | $9.70 | $11.04 | $9.68 | $10.75 | +9.03% | 6,863,356 |
| Oct 24, 2022 | $9.53 | $9.99 | $9.35 | $9.86 | +1.75% | 5,787,838 |
| Oct 17, 2022 | $8.71 | $9.73 | $8.69 | $9.69 | +13.47% | 4,723,094 |
| Oct 10, 2022 | $9.54 | $9.76 | $8.52 | $8.54 | -9.63% | 6,681,222 |
| Oct 3, 2022 | $9.05 | $9.98 | $8.81 | $9.45 | +9.88% | 6,469,223 |
| Sep 26, 2022 | $9.48 | $9.72 | $8.53 | $8.60 | -11.16% | 7,804,049 |
| Sep 19, 2022 | $9.91 | $10.90 | $9.47 | $9.68 | -4.44% | 7,903,045 |
| Sep 12, 2022 | $10.76 | $10.85 | $9.94 | $10.13 | -4.25% | 5,692,647 |
| Sep 6, 2022 | $10.02 | $10.63 | $9.80 | $10.58 | +3.83% | 5,893,063 |
| Aug 29, 2022 | $11.40 | $11.55 | $10.00 | $10.19 | -10.61% | 7,297,604 |
| Aug 22, 2022 | $11.00 | $11.78 | $10.75 | $11.40 | +1.15% | 8,038,993 |
| Aug 15, 2022 | $11.40 | $11.93 | $11.19 | $11.27 | -2.84% | 7,613,087 |
| Aug 8, 2022 | $10.49 | $11.70 | $10.47 | $11.60 | +12.19% | 10,948,058 |
| Aug 1, 2022 | $9.07 | $10.38 | $8.98 | $10.34 | +13.38% | 7,410,990 |
| Jul 25, 2022 | $8.75 | $9.27 | $8.57 | $9.12 | +5.31% | 8,172,031 |
| Jul 18, 2022 | $8.50 | $9.00 | $8.23 | $8.66 | +5.22% | 9,523,424 |
| Jul 11, 2022 | $8.38 | $8.43 | $7.91 | $8.23 | -5.18% | 9,030,837 |
| Jul 5, 2022 | $8.58 | $8.91 | $8.34 | $8.68 | -2.58% | 8,810,235 |
| Jun 27, 2022 | $9.57 | $9.62 | $8.50 | $8.91 | -6.21% | 11,170,824 |
| Jun 21, 2022 | $8.99 | $9.60 | $8.92 | $9.50 | +7.10% | 9,638,298 |
| Jun 13, 2022 | $9.27 | $9.43 | $8.37 | $8.87 | -7.70% | 16,888,544 |
| Jun 6, 2022 | $10.94 | $11.07 | $9.61 | $9.61 | -11.02% | 15,050,710 |
| May 31, 2022 | $10.82 | $11.48 | $10.36 | $10.80 | +0.84% | 13,451,726 |
| May 23, 2022 | $10.58 | $10.80 | $9.72 | $10.71 | +2.88% | 12,170,491 |
| May 16, 2022 | $10.92 | $11.26 | $10.15 | $10.41 | -4.84% | 10,314,059 |
| May 9, 2022 | $10.93 | $11.14 | $9.79 | $10.94 | -3.01% | 13,472,137 |
| May 2, 2022 | $11.35 | $11.81 | $10.54 | $11.28 | -0.79% | 10,845,208 |
| Apr 25, 2022 | $11.21 | $11.85 | $10.57 | $11.37 | -0.26% | 15,290,816 |
| Apr 18, 2022 | $11.59 | $12.49 | $11.26 | $11.40 | -1.98% | 11,321,320 |
| Apr 11, 2022 | $11.84 | $12.14 | $11.55 | $11.63 | -1.44% | 8,370,690 |
| Apr 4, 2022 | $13.06 | $13.27 | $11.69 | $11.80 | -8.88% | 12,749,480 |
| Mar 28, 2022 | $12.60 | $13.52 | $12.32 | $12.95 | +1.25% | 10,852,532 |
| Mar 21, 2022 | $12.17 | $13.06 | $11.95 | $12.79 | +5.97% | 10,445,200 |
| Mar 14, 2022 | $10.58 | $12.19 | $10.08 | $12.07 | +15.61% | 18,806,533 |
| Mar 7, 2022 | $12.95 | $13.53 | $10.38 | $10.44 | -19.75% | 23,471,845 |
| Feb 28, 2022 | $13.50 | $14.08 | $12.84 | $13.01 | -5.45% | 13,106,721 |
| Feb 22, 2022 | $14.52 | $14.64 | $12.70 | $13.76 | -7.84% | 14,713,249 |
| Feb 14, 2022 | $14.59 | $15.85 | $14.33 | $14.93 | +2.97% | 9,197,392 |
| Feb 7, 2022 | $14.18 | $15.84 | $14.08 | $14.50 | +1.40% | 11,326,891 |
| Jan 31, 2022 | $14.85 | $16.07 | $13.96 | $14.30 | -2.99% | 12,602,787 |
| Jan 24, 2022 | $14.85 | $15.62 | $14.20 | $14.74 | -1.60% | 13,537,868 |
| Jan 18, 2022 | $15.50 | $16.01 | $14.96 | $14.98 | -5.79% | 8,913,831 |
| Jan 10, 2022 | $17.07 | $17.18 | $15.54 | $15.90 | -6.64% | 11,511,348 |
| Jan 3, 2022 | $17.51 | $18.08 | $16.10 | $17.03 | -4.06% | 12,426,775 |
| Dec 27, 2021 | $17.05 | $17.99 | $16.89 | $17.75 | +3.32% | 9,004,987 |
| Dec 20, 2021 | $13.90 | $17.21 | $13.59 | $17.18 | +16.16% | 12,967,765 |
| Dec 13, 2021 | $15.27 | $15.37 | $13.97 | $14.79 | -3.52% | 10,621,377 |
| Dec 6, 2021 | $13.68 | $15.73 | $13.60 | $15.33 | +13.22% | 11,673,880 |
| Nov 29, 2021 | $14.20 | $14.33 | $12.82 | $13.54 | -3.15% | 13,493,516 |
| Nov 22, 2021 | $14.94 | $15.13 | $13.40 | $13.98 | -5.35% | 9,028,958 |
| Nov 15, 2021 | $16.62 | $17.20 | $14.72 | $14.77 | -8.88% | 14,075,818 |
| Nov 8, 2021 | $16.44 | $17.57 | $15.45 | $16.21 | -3.45% | 15,131,416 |
| Nov 1, 2021 | $15.73 | $16.84 | $15.11 | $16.79 | +8.11% | 13,009,497 |
| Oct 25, 2021 | $17.47 | $17.60 | $15.40 | $15.53 | -9.71% | 11,396,759 |
| Oct 18, 2021 | $18.41 | $18.91 | $16.13 | $17.20 | -8.66% | 12,965,299 |
| Oct 11, 2021 | $18.14 | $19.40 | $18.04 | $18.83 | +4.50% | 7,427,718 |
| Oct 4, 2021 | $18.33 | $18.37 | $15.66 | $18.02 | -0.50% | 11,837,548 |
| Sep 27, 2021 | $18.06 | $18.34 | $16.84 | $18.11 | +1.91% | 10,444,603 |
| Sep 20, 2021 | $15.16 | $18.11 | $14.92 | $17.77 | +11.83% | 10,591,152 |
| Sep 13, 2021 | $16.60 | $17.01 | $15.81 | $15.89 | -1.12% | 5,498,635 |
| Sep 7, 2021 | $16.75 | $17.31 | $15.80 | $16.07 | -4.80% | 10,488,570 |
| Aug 30, 2021 | $18.00 | $18.39 | $16.78 | $16.88 | -6.74% | 9,460,237 |
| Aug 23, 2021 | $14.84 | $18.23 | $14.81 | $18.10 | +23.13% | 17,577,844 |
| Aug 16, 2021 | $15.25 | $15.36 | $13.46 | $14.70 | -6.67% | 14,186,243 |
| Aug 9, 2021 | $14.47 | $15.92 | $14.13 | $15.75 | +7.66% | 9,649,082 |
| Aug 2, 2021 | $14.45 | $15.27 | $13.58 | $14.63 | +2.31% | 8,978,619 |
| Jul 26, 2021 | $14.13 | $15.47 | $14.13 | $14.30 | +0.92% | 8,813,225 |
| Jul 19, 2021 | $13.26 | $14.67 | $12.80 | $14.17 | +3.73% | 8,674,285 |
| Jul 12, 2021 | $14.31 | $15.21 | $13.60 | $13.66 | -2.84% | 10,793,872 |
| Jul 6, 2021 | $14.57 | $14.67 | $13.70 | $14.06 | -5.95% | 7,167,536 |
| Jun 28, 2021 | $15.52 | $15.53 | $14.67 | $14.95 | -3.11% | 7,631,771 |
| Jun 21, 2021 | $15.78 | $16.50 | $15.21 | $15.43 | -1.59% | 9,591,408 |
| Jun 14, 2021 | $16.57 | $16.97 | $15.64 | $15.68 | -4.04% | 18,521,418 |
| Jun 7, 2021 | $13.68 | $16.70 | $13.55 | $16.34 | +19.44% | 27,346,603 |
| Jun 1, 2021 | $14.16 | $14.29 | $13.45 | $13.68 | +2.17% | 9,850,484 |
| May 24, 2021 | $12.46 | $13.67 | $12.38 | $13.39 | +7.72% | 14,713,701 |
| May 17, 2021 | $11.84 | $12.64 | $11.76 | $12.43 | +2.98% | 15,541,124 |
| May 10, 2021 | $12.98 | $13.10 | $11.41 | $12.07 | -5.85% | 12,127,862 |
| May 3, 2021 | $11.15 | $12.84 | $11.08 | $12.82 | +16.02% | 13,509,561 |
| Apr 26, 2021 | $11.51 | $11.90 | $10.99 | $11.05 | -1.87% | 11,410,986 |
| Apr 19, 2021 | $11.18 | $11.37 | $10.49 | $11.26 | +0.09% | 14,060,443 |
| Apr 12, 2021 | $11.28 | $11.67 | $10.86 | $11.25 | -0.27% | 12,508,498 |
| Apr 5, 2021 | $10.10 | $11.60 | $10.04 | $11.28 | +15.10% | 21,659,261 |
| Mar 29, 2021 | $9.22 | $10.33 | $9.04 | $9.80 | +5.83% | 13,092,894 |
| Mar 22, 2021 | $10.27 | $10.36 | $9.01 | $9.26 | -13.30% | 27,625,088 |
| Mar 15, 2021 | $10.40 | $10.80 | $9.68 | $10.68 | +3.29% | 24,686,215 |
| Mar 8, 2021 | $9.01 | $10.46 | $8.22 | $10.34 | +14.00% | 35,411,070 |
| Mar 1, 2021 | $8.86 | $9.34 | $8.35 | $9.07 | +3.07% | 26,480,160 |
| Feb 22, 2021 | $8.40 | $9.87 | $8.32 | $8.80 | +0.69% | 37,882,523 |
| Feb 16, 2021 | $7.80 | $8.82 | $7.74 | $8.74 | +15.92% | 29,874,239 |
| Feb 8, 2021 | $7.03 | $7.82 | $6.96 | $7.54 | +6.35% | 20,814,366 |
| Feb 1, 2021 | $6.53 | $7.35 | $6.41 | $7.09 | +10.44% | 12,830,783 |
| Jan 25, 2021 | $6.47 | $6.83 | $6.26 | $6.42 | +0.47% | 18,028,510 |
| Jan 19, 2021 | $7.11 | $7.20 | $6.23 | $6.39 | -11.62% | 13,529,140 |
| Jan 11, 2021 | $6.39 | $7.79 | $6.24 | $7.23 | +10.21% | 20,804,170 |
| Jan 4, 2021 | $6.90 | $6.97 | $6.25 | $6.56 | -3.67% | 12,468,972 |
| Dec 28, 2020 | $6.58 | $6.92 | $6.41 | $6.81 | +4.45% | 7,066,491 |
| Dec 21, 2020 | $6.78 | $6.83 | $6.33 | $6.52 | -7.52% | 8,540,156 |
| Dec 14, 2020 | $7.26 | $7.42 | $7.01 | $7.05 | -1.26% | 12,715,457 |
| Dec 7, 2020 | $7.36 | $7.46 | $6.82 | $7.14 | -1.79% | 12,899,498 |
| Nov 30, 2020 | $6.30 | $7.57 | $5.96 | $7.27 | +15.95% | 22,229,895 |
| Nov 23, 2020 | $5.94 | $6.44 | $5.94 | $6.27 | +7.73% | 10,186,104 |
| Nov 16, 2020 | $5.57 | $6.43 | $5.57 | $5.82 | +6.59% | 16,400,652 |
| Nov 9, 2020 | $5.45 | $5.61 | $5.03 | $5.46 | +14.47% | 19,892,050 |
| Nov 2, 2020 | $4.22 | $4.81 | $4.02 | $4.77 | +15.78% | 11,493,630 |
| Oct 26, 2020 | $4.94 | $4.96 | $3.96 | $4.12 | -17.43% | 13,130,855 |
| Oct 19, 2020 | $4.61 | $5.06 | $4.52 | $4.99 | +10.64% | 9,557,354 |
| Oct 12, 2020 | $4.84 | $4.84 | $4.51 | $4.51 | -6.04% | 6,544,513 |
| Oct 5, 2020 | $4.60 | $4.97 | $4.47 | $4.80 | +5.26% | 10,954,369 |
| Sep 28, 2020 | $4.46 | $4.68 | $4.29 | $4.56 | +4.59% | 10,513,363 |
| Sep 21, 2020 | $4.78 | $4.78 | $4.21 | $4.36 | -11.38% | 16,307,141 |
| Sep 14, 2020 | $5.15 | $5.31 | $4.89 | $4.92 | -2.96% | 7,858,575 |
| Sep 8, 2020 | $5.41 | $5.66 | $5.04 | $5.07 | -8.32% | 7,962,120 |
| Aug 31, 2020 | $5.47 | $5.94 | $5.26 | $5.53 | -0.18% | 13,429,403 |
| Aug 24, 2020 | $5.20 | $5.58 | $5.15 | $5.54 | +8.20% | 10,777,301 |
| Aug 17, 2020 | $5.63 | $5.63 | $4.90 | $5.12 | -9.70% | 9,980,437 |
| Aug 10, 2020 | $5.55 | $6.14 | $5.53 | $5.67 | +2.90% | 13,105,611 |
| Aug 3, 2020 | $5.65 | $5.85 | $5.45 | $5.51 | -4.67% | 12,983,848 |
| Jul 27, 2020 | $6.13 | $6.38 | $5.78 | $5.78 | -5.25% | 8,938,047 |
| Jul 20, 2020 | $6.18 | $6.65 | $6.05 | $6.10 | -1.29% | 7,906,014 |
| Jul 13, 2020 | $6.12 | $6.51 | $5.82 | $6.18 | +1.98% | 12,065,503 |
| Jul 6, 2020 | $6.30 | $6.35 | $5.87 | $6.06 | +0.33% | 11,565,692 |
| Jun 29, 2020 | $5.89 | $6.55 | $5.75 | $6.04 | +6.34% | 12,816,381 |
| Jun 22, 2020 | $6.68 | $6.70 | $5.68 | $5.68 | -13.55% | 14,834,034 |
| Jun 15, 2020 | $6.50 | $7.29 | $6.38 | $6.57 | -7.20% | 20,447,477 |
| Jun 8, 2020 | $7.87 | $8.82 | $6.50 | $7.08 | -2.88% | 32,248,198 |
| Jun 1, 2020 | $5.40 | $7.65 | $5.32 | $7.29 | +32.79% | 35,882,302 |
| May 26, 2020 | $5.12 | $6.10 | $4.92 | $5.49 | +18.06% | 35,362,854 |
| May 18, 2020 | $4.56 | $4.87 | $4.44 | $4.65 | +7.14% | 15,198,052 |
| May 11, 2020 | $5.20 | $5.22 | $3.99 | $4.34 | -18.27% | 19,924,518 |
| May 4, 2020 | $5.70 | $5.73 | $4.79 | $5.31 | -8.61% | 24,371,364 |
| Apr 27, 2020 | $5.00 | $6.71 | $4.90 | $5.81 | -0.17% | 36,292,898 |
| Apr 20, 2020 | $7.02 | $7.05 | $5.70 | $5.82 | -18.72% | 16,286,187 |
| Apr 13, 2020 | $7.42 | $7.64 | $6.83 | $7.16 | -5.54% | 12,992,975 |
| Apr 6, 2020 | $6.98 | $7.76 | $6.66 | $7.58 | +18.62% | 9,414,765 |
| Mar 30, 2020 | $7.03 | $7.72 | $6.27 | $6.39 | -10.88% | 11,009,740 |
| Mar 23, 2020 | $6.31 | $9.46 | $5.75 | $7.17 | +5.91% | 17,209,466 |
| Mar 16, 2020 | $8.83 | $9.00 | $6.58 | $6.77 | -31.96% | 14,012,287 |
| Mar 9, 2020 | $12.44 | $14.48 | $8.28 | $9.95 | -28.05% | 11,417,548 |
| Mar 2, 2020 | $14.94 | $15.75 | $13.61 | $13.83 | -9.25% | 9,512,284 |
| Feb 24, 2020 | $17.21 | $17.39 | $14.46 | $15.24 | -14.38% | 9,054,309 |
| Feb 18, 2020 | $17.30 | $18.28 | $16.95 | $17.80 | +2.12% | 2,447,488 |
| Feb 10, 2020 | $17.19 | $17.81 | $16.94 | $17.43 | +1.69% | 2,551,037 |
| Feb 3, 2020 | $17.04 | $17.67 | $16.93 | $17.14 | +1.78% | 3,489,627 |
| Jan 27, 2020 | $17.28 | $17.61 | $16.66 | $16.84 | -5.55% | 4,291,644 |
| Jan 21, 2020 | $18.39 | $18.40 | $17.74 | $17.83 | -4.96% | 2,733,393 |
| Jan 13, 2020 | $19.55 | $19.84 | $18.62 | $18.76 | -4.72% | 3,051,275 |
| Jan 6, 2020 | $19.93 | $20.24 | $19.55 | $19.69 | -1.80% | 3,936,489 |
| Dec 30, 2019 | $19.65 | $20.15 | $19.43 | $20.05 | +3.51% | 2,343,531 |
| Dec 23, 2019 | $19.25 | $19.63 | $19.04 | $19.37 | +2.98% | 2,496,237 |
| Dec 16, 2019 | $18.62 | $19.28 | $18.60 | $18.81 | +1.73% | 4,075,657 |
| Dec 9, 2019 | $17.81 | $18.59 | $17.69 | $18.49 | +3.01% | 3,759,713 |
| Dec 2, 2019 | $17.23 | $17.99 | $17.19 | $17.95 | +5.46% | 3,734,458 |
| Nov 25, 2019 | $16.99 | $17.21 | $16.64 | $17.02 | -0.70% | 4,427,141 |
| Nov 18, 2019 | $16.54 | $17.14 | $16.31 | $17.14 | +2.08% | 3,514,519 |
| Nov 11, 2019 | $17.04 | $17.32 | $15.86 | $16.79 | -3.06% | 6,843,974 |
| Nov 4, 2019 | $17.86 | $18.29 | $17.14 | $17.32 | -2.48% | 2,500,849 |
| Oct 28, 2019 | $17.78 | $17.98 | $17.26 | $17.76 | +0.40% | 2,249,720 |
| Oct 21, 2019 | $16.92 | $17.93 | $16.81 | $17.69 | +3.94% | 3,194,836 |
| Oct 14, 2019 | $16.73 | $17.05 | $16.62 | $17.02 | +0.95% | 3,510,620 |
| Oct 7, 2019 | $17.36 | $17.36 | $16.38 | $16.86 | -3.38% | 4,281,137 |
| Sep 30, 2019 | $17.33 | $17.60 | $16.63 | $17.45 | +0.46% | 5,511,360 |
| Sep 23, 2019 | $18.42 | $18.48 | $17.28 | $17.37 | -7.16% | 4,733,841 |
| Sep 16, 2019 | $18.93 | $19.11 | $18.58 | $18.71 | -1.73% | 2,480,995 |
| Sep 9, 2019 | $17.83 | $19.42 | $17.76 | $19.04 | +7.33% | 3,488,956 |
| Sep 3, 2019 | $17.04 | $18.14 | $17.04 | $17.74 | +1.20% | 2,396,575 |
| Aug 26, 2019 | $17.22 | $17.58 | $16.73 | $17.53 | +1.98% | 5,286,111 |
| Aug 19, 2019 | $18.07 | $18.19 | $17.11 | $17.19 | -4.98% | 4,964,282 |
| Aug 12, 2019 | $19.36 | $19.81 | $17.72 | $18.09 | -8.77% | 4,197,732 |
| Aug 5, 2019 | $19.45 | $20.01 | $19.03 | $19.83 | -0.45% | 3,074,670 |
| Jul 29, 2019 | $20.43 | $20.63 | $19.71 | $19.92 | -3.35% | 2,148,749 |
| Jul 22, 2019 | $20.69 | $20.92 | $20.12 | $20.61 | +0.15% | 1,878,288 |
| Jul 15, 2019 | $20.67 | $20.78 | $20.32 | $20.58 | 0.00% | 2,148,124 |
| Jul 8, 2019 | $20.23 | $20.90 | $20.20 | $20.58 | +0.93% | 2,372,525 |
| Jul 1, 2019 | $20.40 | $20.46 | $19.72 | $20.39 | +1.29% | 1,868,005 |
| Jun 24, 2019 | $20.19 | $20.54 | $19.35 | $20.13 | +0.45% | 2,904,766 |
| Jun 17, 2019 | $19.38 | $20.19 | $19.12 | $20.04 | +4.37% | 2,942,364 |
| Jun 10, 2019 | $19.09 | $19.84 | $18.93 | $19.20 | +0.63% | 3,228,304 |
| Jun 3, 2019 | $19.23 | $19.47 | $18.83 | $19.08 | -0.78% | 2,723,466 |
| May 28, 2019 | $18.70 | $19.52 | $18.45 | $19.23 | +4.45% | 2,495,507 |
| May 20, 2019 | $17.64 | $19.10 | $17.46 | $18.41 | +4.07% | 5,139,571 |
| May 13, 2019 | $18.94 | $19.23 | $16.81 | $17.69 | -9.61% | 8,265,612 |
| May 6, 2019 | $19.51 | $19.81 | $18.97 | $19.57 | -1.95% | 3,049,406 |
| Apr 29, 2019 | $19.75 | $20.26 | $19.53 | $19.96 | +1.37% | 2,599,485 |
| Apr 22, 2019 | $19.66 | $20.10 | $19.02 | $19.69 | -0.51% | 3,371,600 |
| Apr 15, 2019 | $19.16 | $20.05 | $18.72 | $19.79 | +3.45% | 2,989,852 |
| Apr 8, 2019 | $19.90 | $20.04 | $18.98 | $19.13 | -4.40% | 2,853,627 |
| Apr 1, 2019 | $19.17 | $20.05 | $19.03 | $20.01 | +5.26% | 3,454,928 |
| Mar 25, 2019 | $19.10 | $19.55 | $18.50 | $19.01 | -0.89% | 4,625,535 |
| Mar 18, 2019 | $20.60 | $21.10 | $19.11 | $19.18 | -6.03% | 5,015,419 |
| Mar 11, 2019 | $19.90 | $20.45 | $19.04 | $20.41 | +2.56% | 6,512,178 |
| Mar 4, 2019 | $20.23 | $20.57 | $19.49 | $19.90 | -1.68% | 4,450,988 |
| Feb 25, 2019 | $20.91 | $21.38 | $20.18 | $20.24 | -2.93% | 3,957,878 |
| Feb 19, 2019 | $20.52 | $21.20 | $20.38 | $20.85 | +0.24% | 3,204,934 |
| Feb 11, 2019 | $20.08 | $20.85 | $19.75 | $20.80 | +3.69% | 3,452,794 |
| Feb 4, 2019 | $20.93 | $21.48 | $19.48 | $20.06 | -4.34% | 3,727,220 |
| Jan 28, 2019 | $20.59 | $21.48 | $20.41 | $20.97 | +1.30% | 4,480,501 |
| Jan 22, 2019 | $21.05 | $21.11 | $20.33 | $20.70 | -1.52% | 3,437,762 |
| Jan 14, 2019 | $23.20 | $23.57 | $20.87 | $21.02 | -9.51% | 7,296,178 |
| Jan 7, 2019 | $22.27 | $23.68 | $22.08 | $23.23 | +4.92% | 5,021,946 |
| Dec 31, 2018 | $22.11 | $23.34 | $21.78 | $22.14 | +0.68% | 2,997,089 |
| Dec 24, 2018 | $21.40 | $22.20 | $20.96 | $21.99 | +1.90% | 2,047,008 |
| Dec 17, 2018 | $21.96 | $22.32 | $21.05 | $21.58 | +2.18% | 4,132,482 |
| Dec 10, 2018 | $20.59 | $22.28 | $20.53 | $21.12 | +0.28% | 4,212,332 |
| Dec 3, 2018 | $23.25 | $23.37 | $20.77 | $21.06 | -6.19% | 5,482,659 |
| Nov 26, 2018 | $21.76 | $23.09 | $21.39 | $22.45 | +3.84% | 4,550,608 |
| Nov 19, 2018 | $21.42 | $22.26 | $20.84 | $21.62 | -0.32% | 2,658,424 |
| Nov 12, 2018 | $21.70 | $21.95 | $20.77 | $21.69 | -0.87% | 4,691,332 |
| Nov 5, 2018 | $23.61 | $23.61 | $21.38 | $21.88 | -5.03% | 5,886,774 |
| Oct 29, 2018 | $22.03 | $23.54 | $20.77 | $23.04 | +7.97% | 7,237,301 |
| Oct 22, 2018 | $20.36 | $21.61 | $19.14 | $21.34 | +6.70% | 5,950,050 |
| Oct 15, 2018 | $19.45 | $20.70 | $19.36 | $20.00 | +4.11% | 4,120,199 |
| Oct 8, 2018 | $21.58 | $21.59 | $18.83 | $19.21 | -3.47% | 6,386,326 |
| Oct 1, 2018 | $19.59 | $21.23 | $19.06 | $19.90 | +1.58% | 5,090,540 |
| Sep 24, 2018 | $19.05 | $20.05 | $18.42 | $19.59 | +3.43% | 4,756,264 |
| Sep 17, 2018 | $18.41 | $19.25 | $18.39 | $18.94 | +2.88% | 2,071,053 |
| Sep 10, 2018 | $19.32 | $19.57 | $17.99 | $18.41 | -4.36% | 4,748,199 |
| Sep 4, 2018 | $18.63 | $19.49 | $18.61 | $19.25 | +0.31% | 2,662,699 |
| Aug 27, 2018 | $19.28 | $19.61 | $18.68 | $19.19 | +0.42% | 3,933,013 |
| Aug 20, 2018 | $19.60 | $20.15 | $18.75 | $19.11 | -2.90% | 5,207,232 |
| Aug 13, 2018 | $18.75 | $19.77 | $18.29 | $19.68 | +4.35% | 6,165,213 |
| Aug 6, 2018 | $20.25 | $20.50 | $18.80 | $18.86 | -6.54% | 6,792,408 |
| Jul 30, 2018 | $20.85 | $21.15 | $19.86 | $20.18 | -3.40% | 6,892,804 |
| Jul 23, 2018 | $21.87 | $21.94 | $20.89 | $20.89 | -4.13% | 5,176,960 |
| Jul 16, 2018 | $22.08 | $22.75 | $21.37 | $21.79 | +1.35% | 8,780,477 |
| Jul 9, 2018 | $23.68 | $24.73 | $21.09 | $21.50 | -8.28% | 10,756,066 |
| Jul 2, 2018 | $24.51 | $26.59 | $21.95 | $23.44 | -5.86% | 11,405,313 |
| Jun 25, 2018 | $26.00 | $26.04 | $24.22 | $24.90 | -2.81% | 4,508,194 |
| Jun 18, 2018 | $25.68 | $26.07 | $25.01 | $25.62 | -0.23% | 3,319,170 |
| Jun 11, 2018 | $24.67 | $27.70 | $24.67 | $25.68 | +4.73% | 6,639,589 |
| Jun 4, 2018 | $24.25 | $24.55 | $23.00 | $24.52 | +1.49% | 5,232,737 |
| May 29, 2018 | $24.44 | $24.83 | $22.86 | $24.16 | -4.84% | 4,349,303 |
| May 21, 2018 | $25.27 | $25.51 | $24.26 | $25.39 | +4.40% | 3,359,785 |
| May 14, 2018 | $24.90 | $25.54 | $23.75 | $24.32 | -2.17% | 4,927,713 |
| May 7, 2018 | $24.76 | $26.69 | $24.42 | $24.86 | -0.48% | 8,742,919 |
| Apr 30, 2018 | $25.85 | $26.04 | $24.64 | $24.98 | -3.74% | 5,617,201 |
| Apr 23, 2018 | $27.27 | $27.73 | $25.13 | $25.95 | -5.60% | 4,797,212 |
| Apr 16, 2018 | $27.28 | $28.32 | $26.42 | $27.49 | +2.12% | 3,859,838 |
| Apr 9, 2018 | $25.48 | $28.00 | $24.41 | $26.92 | +4.95% | 7,108,749 |
| Apr 2, 2018 | $25.92 | $26.27 | $24.93 | $25.65 | -1.35% | 3,613,866 |
| Mar 26, 2018 | $25.85 | $26.23 | $25.18 | $26.00 | +1.92% | 3,484,819 |
| Mar 19, 2018 | $25.18 | $26.23 | $24.56 | $25.51 | +0.47% | 5,308,426 |
| Mar 12, 2018 | $27.30 | $27.50 | $25.12 | $25.39 | -6.59% | 5,434,130 |
| Mar 5, 2018 | $26.20 | $27.38 | $24.43 | $27.18 | +3.07% | 5,807,857 |
| Feb 26, 2018 | $28.53 | $28.55 | $25.94 | $26.37 | -5.25% | 4,611,394 |
| Feb 20, 2018 | $27.31 | $28.06 | $27.29 | $27.83 | +2.13% | 2,990,047 |
| Feb 12, 2018 | $26.61 | $27.47 | $26.11 | $27.25 | +3.53% | 4,343,080 |
| Feb 5, 2018 | $26.25 | $27.26 | $25.25 | $26.32 | -0.60% | 7,853,382 |
| Jan 29, 2018 | $25.15 | $26.80 | $24.99 | $26.48 | +3.84% | 7,181,680 |
| Jan 22, 2018 | $24.55 | $25.55 | $23.90 | $25.50 | +3.32% | 6,071,359 |
| Jan 16, 2018 | $25.09 | $25.17 | $23.54 | $24.68 | -2.64% | 7,024,483 |
| Jan 8, 2018 | $25.76 | $25.82 | $24.85 | $25.35 | -1.59% | 7,569,034 |
| Jan 2, 2018 | $24.99 | $27.45 | $24.72 | $25.76 | +7.65% | 13,752,819 |
| Dec 26, 2017 | $24.33 | $25.90 | $23.93 | $23.93 | -0.71% | 9,865,488 |
| Dec 18, 2017 | $19.93 | $26.25 | $19.70 | $24.10 | +23.46% | 27,788,984 |
| Dec 11, 2017 | $19.95 | $20.52 | $19.50 | $19.52 | -2.16% | 5,894,700 |
| Dec 4, 2017 | $19.10 | $20.04 | $18.99 | $19.95 | +5.28% | 6,853,409 |
| Nov 27, 2017 | $19.02 | $19.51 | $18.91 | $18.95 | -2.27% | 5,252,284 |
| Nov 20, 2017 | $18.76 | $19.45 | $18.71 | $19.39 | +3.25% | 2,709,218 |
| Nov 13, 2017 | $19.00 | $19.07 | $18.36 | $18.78 | -1.78% | 4,094,161 |
| Nov 6, 2017 | $19.80 | $20.12 | $19.08 | $19.12 | -3.73% | 8,451,587 |
| Oct 30, 2017 | $18.73 | $20.08 | $18.45 | $19.86 | +3.28% | 14,018,375 |
| Oct 23, 2017 | $20.33 | $20.33 | $19.09 | $19.23 | -5.69% | 12,172,945 |
| Oct 16, 2017 | $22.15 | $22.20 | $19.87 | $20.39 | -7.53% | 14,179,395 |
| Oct 9, 2017 | $22.76 | $22.78 | $21.35 | $22.05 | -2.91% | 7,954,638 |
| Oct 2, 2017 | $22.62 | $23.12 | $22.20 | $22.71 | +0.44% | 6,613,234 |
| Sep 25, 2017 | $22.76 | $23.03 | $22.41 | $22.61 | -1.95% | 5,879,830 |
| Sep 18, 2017 | $23.89 | $24.11 | $22.88 | $23.06 | -3.31% | 7,967,066 |
| Sep 11, 2017 | $23.79 | $24.02 | $23.29 | $23.85 | +1.23% | 4,656,161 |
| Sep 5, 2017 | $22.77 | $23.78 | $22.60 | $23.56 | +3.29% | 5,632,304 |
| Aug 28, 2017 | $21.68 | $23.07 | $21.25 | $22.81 | +5.46% | 6,063,393 |
| Aug 21, 2017 | $21.05 | $22.11 | $20.91 | $21.63 | +2.85% | 4,560,882 |
| Aug 14, 2017 | $20.84 | $21.70 | $20.83 | $21.03 | +1.01% | 7,153,144 |
| Aug 7, 2017 | $20.70 | $21.63 | $20.58 | $20.82 | +1.22% | 9,363,788 |
| Jul 31, 2017 | $20.00 | $20.74 | $19.85 | $20.57 | +2.75% | 10,699,782 |
| Jul 24, 2017 | $19.78 | $20.57 | $19.48 | $20.02 | +1.26% | 3,855,386 |
| Jul 17, 2017 | $19.43 | $19.86 | $19.02 | $19.77 | +2.12% | 3,653,567 |
| Jul 10, 2017 | $18.89 | $19.69 | $18.82 | $19.36 | +3.03% | 4,471,782 |
| Jul 3, 2017 | $18.34 | $19.13 | $18.27 | $18.79 | +3.07% | 2,793,293 |
| Jun 26, 2017 | $19.07 | $19.16 | $17.90 | $18.23 | -3.85% | 6,043,267 |
| Jun 19, 2017 | $19.09 | $19.96 | $18.42 | $18.96 | +1.07% | 4,416,472 |
| Jun 12, 2017 | $18.95 | $19.47 | $18.53 | $18.76 | -0.85% | 3,872,813 |
| Jun 5, 2017 | $19.97 | $19.99 | $18.91 | $18.92 | -5.40% | 4,306,537 |
| May 30, 2017 | $20.12 | $20.39 | $19.54 | $20.00 | -0.65% | 3,156,253 |
| May 22, 2017 | $18.64 | $20.60 | $18.63 | $20.13 | +7.82% | 6,744,895 |
| May 15, 2017 | $20.29 | $20.94 | $17.58 | $18.67 | -7.98% | 9,964,391 |
| May 8, 2017 | $18.94 | $20.38 | $18.57 | $20.29 | +7.93% | 6,622,842 |
| May 1, 2017 | $19.22 | $19.69 | $18.55 | $18.80 | -2.08% | 7,258,004 |
| Apr 24, 2017 | $20.21 | $20.28 | $18.67 | $19.20 | -2.49% | 6,029,811 |
| Apr 17, 2017 | $20.05 | $20.64 | $19.68 | $19.69 | -1.60% | 5,713,162 |
| Apr 10, 2017 | $22.00 | $22.07 | $19.91 | $20.01 | -8.92% | 4,063,169 |
| Apr 3, 2017 | $21.91 | $22.39 | $21.27 | $21.97 | -0.50% | 5,044,756 |
| Mar 27, 2017 | $22.49 | $22.80 | $21.99 | $22.08 | -3.03% | 4,057,251 |
| Mar 20, 2017 | $24.07 | $24.71 | $22.47 | $22.77 | -4.25% | 4,991,820 |
| Mar 13, 2017 | $24.01 | $24.23 | $22.82 | $23.78 | -0.08% | 4,582,244 |
| Mar 6, 2017 | $23.69 | $24.95 | $23.15 | $23.80 | +1.80% | 6,889,366 |
| Feb 27, 2017 | $23.07 | $23.68 | $22.59 | $23.38 | +1.61% | 4,430,725 |
| Feb 21, 2017 | $24.13 | $24.14 | $22.83 | $23.01 | -1.58% | 4,110,940 |
| Feb 13, 2017 | $23.70 | $24.28 | $23.28 | $23.38 | +0.21% | 3,645,082 |
| Feb 6, 2017 | $22.70 | $23.45 | $22.17 | $23.33 | +1.35% | 4,302,412 |
| Jan 30, 2017 | $22.90 | $23.43 | $22.34 | $23.02 | -0.60% | 4,060,969 |
| Jan 23, 2017 | $22.99 | $24.01 | $22.82 | $23.16 | +2.30% | 6,217,356 |
| Jan 17, 2017 | $21.34 | $22.67 | $21.26 | $22.64 | +8.43% | 5,892,557 |
| Jan 9, 2017 | $20.67 | $21.07 | $20.37 | $20.88 | +1.95% | 4,620,378 |
| Jan 3, 2017 | $19.88 | $20.62 | $19.81 | $20.48 | +6.39% | 3,845,098 |
| Dec 27, 2016 | $18.81 | $19.60 | $18.67 | $19.25 | +2.78% | 3,359,704 |
| Dec 19, 2016 | $18.28 | $18.83 | $17.69 | $18.73 | +2.74% | 6,373,051 |
| Dec 12, 2016 | $18.85 | $18.94 | $17.60 | $18.23 | -4.15% | 7,293,706 |
| Dec 5, 2016 | $19.61 | $20.19 | $18.66 | $19.02 | -2.66% | 6,720,434 |
| Nov 28, 2016 | $19.53 | $20.00 | $19.35 | $19.54 | -0.71% | 4,582,200 |
| Nov 21, 2016 | $20.68 | $20.89 | $19.15 | $19.68 | -5.16% | 4,452,997 |
| Nov 14, 2016 | $19.85 | $21.21 | $19.85 | $20.75 | – | 5,377,662 |
Seasonality
EMBJ 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 | 3.1% | 4.0% | -1.6% | -2.8% | -0.6% | 3.6% | 1.9% | 3.6% | -3.4% | 0.7% | 7.7% | 9.9% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 14.1% | -1.7% | -17.8% | 5.7% | -7.9% | 10.5% | 7.5% | 4.7% | 5.5% | -2.5% | ||
| 2025 | 11.7% | 16.3% | -3.0% | -0.6% | 0.2% | 23.7% | 1.2% | -2.2% | 7.3% | 6.7% | -2.7% | 2.6% |
| 2024 | -0.2% | 5.9% | 36.7% | -4.1% | 8.8% | -7.2% | 20.4% | 7.0% | 6.4% | -5.2% | 14.1% | -4.1% |
| 2023 | 17.9% | -1.5% | 28.9% | -5.6% | -3.7% | 3.9% | 1.2% | 0.0% | -12.3% | 1.6% | 25.5% | 5.5% |
| 2022 | -13.5% | -10.2% | -8.5% | -9.8% | -5.8% | -18.0% | 3.9% | 16.9% | -19.3% | 22.9% | 0.5% | 2.9% |
| 2021 | -5.7% | 37.1% | 13.8% | 10.4% | 21.2% | 13.1% | -5.5% | 25.5% | -5.2% | -8.6% | -11.6% | 29.3% |
| 2020 | -13.6% | -9.5% | -51.4% | -14.5% | -13.3% | 8.9% | -3.3% | -8.3% | -16.8% | -6.6% | 44.9% | 14.1% |
| 2019 | -3.8% | -3.6% | -7.4% | 5.3% | -3.9% | 4.7% | 0.3% | -13.2% | -1.6% | 0.7% | -2.0% | 14.5% |
| 2018 | 5.5% | 5.8% | -2.6% | -2.7% | -4.6% | 3.6% | -17.9% | -6.2% | 2.1% | 13.7% | 0.8% | -1.4% |
| 2017 | 18.8% | 1.0% | -4.2% | -12.5% | 2.9% | -7.5% | 11.2% | 12.0% | -0.2% | -15.3% | 0.0% | 25.6% |