Ensign Group, Inc (ENSG) stock
ENSGNasdaqServices-Skilled Nursing Care FacilitiesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 19/3023% above fair value
$186.32+2.21 (+1.20%)
Close on Oct 29, 2026Market cap $10.86BP/E 29.2Yield 0.14%
Price history
Ensign share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$186.32
+1.20% on the day
52-week range
$141.58 – $218.00
-14.5% from the high
Change over 52 weeks
+2.0%
From $182.70 on Oct 29, 2025
Average volume
500,177
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $177.25 | $189.00 | $168.43 | $186.32 | +6.11% | 2,603,664 |
| Oct 19, 2026 | $174.68 | $178.63 | $172.12 | $175.59 | -0.59% | 1,449,487 |
| Oct 12, 2026 | $172.92 | $180.02 | $172.58 | $176.63 | +2.81% | 1,431,282 |
| Oct 5, 2026 | $171.78 | $174.98 | $168.64 | $171.80 | +0.01% | 1,911,893 |
| Sep 28, 2026 | $175.36 | $178.30 | $168.46 | $171.78 | -1.94% | 1,764,177 |
| Sep 21, 2026 | $173.91 | $178.38 | $172.51 | $175.18 | +0.73% | 1,522,890 |
| Sep 14, 2026 | $176.04 | $178.98 | $171.99 | $173.91 | -0.04% | 2,274,548 |
| Sep 8, 2026 | $170.00 | $175.91 | $167.29 | $173.98 | +1.87% | 1,628,083 |
| Aug 31, 2026 | $172.11 | $175.22 | $170.00 | $170.79 | -1.27% | 1,357,917 |
| Aug 24, 2026 | $180.00 | $181.74 | $171.71 | $172.98 | -3.62% | 1,536,489 |
| Aug 17, 2026 | $180.18 | $185.90 | $176.98 | $179.48 | -1.19% | 1,265,212 |
| Aug 10, 2026 | $182.00 | $185.18 | $178.10 | $181.65 | -0.72% | 1,475,277 |
| Aug 3, 2026 | $180.00 | $183.28 | $172.97 | $182.97 | +2.70% | 1,675,045 |
| Jul 27, 2026 | $181.88 | $186.00 | $174.05 | $178.16 | +2.99% | 2,989,329 |
| Jul 20, 2026 | $171.06 | $175.37 | $166.88 | $172.99 | +1.00% | 2,047,991 |
| Jul 13, 2026 | $168.59 | $176.01 | $163.07 | $171.28 | +1.60% | 2,486,584 |
| Jul 6, 2026 | $167.96 | $171.96 | $165.70 | $168.59 | +0.22% | 2,458,857 |
| Jun 29, 2026 | $164.19 | $168.39 | $156.53 | $168.22 | +3.17% | 3,106,183 |
| Jun 22, 2026 | $152.92 | $167.54 | $152.38 | $163.05 | +6.12% | 11,844,627 |
| Jun 15, 2026 | $151.42 | $158.41 | $150.00 | $153.65 | +2.87% | 4,785,854 |
| Jun 8, 2026 | $169.28 | $169.71 | $141.58 | $149.37 | -12.29% | 8,071,962 |
| Jun 1, 2026 | $166.32 | $171.26 | $163.50 | $170.30 | +1.58% | 2,723,537 |
| May 26, 2026 | $171.49 | $173.16 | $167.15 | $167.65 | -2.50% | 1,881,261 |
| May 18, 2026 | $177.82 | $180.45 | $168.84 | $171.94 | -3.23% | 2,559,630 |
| May 11, 2026 | $171.45 | $181.95 | $167.53 | $177.67 | +3.63% | 3,490,115 |
| May 4, 2026 | $182.21 | $185.48 | $170.29 | $171.45 | -6.68% | 3,048,512 |
| Apr 27, 2026 | $188.97 | $195.58 | $182.01 | $183.72 | -2.88% | 2,532,478 |
| Apr 20, 2026 | $201.44 | $203.85 | $185.00 | $189.16 | -5.47% | 2,486,756 |
| Apr 13, 2026 | $199.13 | $202.29 | $196.12 | $200.11 | +0.55% | 1,067,871 |
| Apr 6, 2026 | $196.39 | $206.80 | $193.93 | $199.02 | +1.22% | 1,506,927 |
| Mar 30, 2026 | $200.63 | $203.39 | $192.47 | $196.62 | -2.01% | 1,824,104 |
| Mar 23, 2026 | $203.19 | $206.30 | $199.65 | $200.66 | +0.29% | 1,737,668 |
| Mar 16, 2026 | $211.50 | $212.12 | $198.60 | $200.08 | -4.59% | 1,977,414 |
| Mar 9, 2026 | $205.29 | $212.92 | $203.90 | $209.71 | +1.20% | 1,624,765 |
| Mar 2, 2026 | $214.58 | $218.00 | $201.19 | $207.23 | -3.24% | 1,308,845 |
| Feb 23, 2026 | $211.39 | $216.53 | $207.01 | $214.17 | +1.68% | 2,099,715 |
| Feb 17, 2026 | $213.43 | $216.85 | $204.12 | $210.64 | -1.27% | 1,690,794 |
| Feb 9, 2026 | $198.00 | $216.92 | $198.00 | $213.34 | +7.86% | 2,765,033 |
| Feb 2, 2026 | $171.54 | $201.68 | $169.81 | $197.80 | +15.23% | 2,769,413 |
| Jan 26, 2026 | $175.09 | $179.19 | $167.43 | $171.66 | -2.17% | 1,843,478 |
| Jan 20, 2026 | $179.82 | $182.00 | $172.17 | $175.46 | -2.83% | 1,357,860 |
| Jan 12, 2026 | $174.46 | $184.64 | $172.43 | $180.57 | +3.85% | 1,728,213 |
| Jan 5, 2026 | $173.20 | $181.28 | $173.01 | $173.87 | -0.03% | 1,307,525 |
| Dec 29, 2025 | $176.90 | $177.55 | $172.00 | $173.92 | -1.43% | 1,233,179 |
| Dec 22, 2025 | $180.73 | $181.98 | $175.78 | $176.44 | -2.73% | 1,400,482 |
| Dec 15, 2025 | $177.00 | $182.13 | $172.95 | $181.39 | +3.28% | 2,526,537 |
| Dec 8, 2025 | $177.73 | $179.73 | $172.74 | $175.63 | -1.31% | 1,515,238 |
| Dec 1, 2025 | $184.27 | $187.54 | $176.35 | $177.97 | -4.08% | 1,566,555 |
| Nov 24, 2025 | $185.62 | $190.00 | $183.06 | $185.54 | +0.30% | 1,322,190 |
| Nov 17, 2025 | $177.30 | $185.56 | $176.11 | $184.99 | +3.99% | 1,743,802 |
| Nov 10, 2025 | $180.02 | $185.31 | $175.94 | $177.89 | -1.16% | 2,351,516 |
| Nov 3, 2025 | $180.64 | $194.00 | $176.88 | $179.97 | -0.07% | 3,601,821 |
| Oct 27, 2025 | $186.25 | $188.20 | $174.88 | $180.10 | -3.20% | 2,407,255 |
| Oct 20, 2025 | $183.12 | $188.25 | $181.01 | $186.05 | +2.20% | 2,026,333 |
| Oct 13, 2025 | $175.65 | $182.29 | $175.21 | $182.04 | +3.82% | 1,668,005 |
| Oct 6, 2025 | $175.68 | $179.11 | $173.96 | $175.34 | -0.03% | 1,910,761 |
| Sep 29, 2025 | $171.66 | $176.59 | $166.51 | $175.40 | +1.68% | 1,566,134 |
| Sep 22, 2025 | $164.63 | $172.76 | $164.58 | $172.50 | +5.00% | 1,437,780 |
| Sep 15, 2025 | $167.95 | $168.52 | $162.91 | $164.29 | -2.20% | 2,453,546 |
| Sep 8, 2025 | $173.49 | $174.33 | $165.05 | $167.99 | -3.45% | 1,667,860 |
| Sep 2, 2025 | $172.06 | $174.98 | $170.82 | $173.99 | +1.29% | 1,268,645 |
| Aug 25, 2025 | $171.38 | $173.29 | $169.01 | $171.78 | -0.38% | 1,735,701 |
| Aug 18, 2025 | $166.19 | $173.62 | $162.46 | $172.44 | +3.77% | 1,823,803 |
| Aug 11, 2025 | $160.69 | $166.79 | $159.58 | $166.17 | +3.45% | 2,053,068 |
| Aug 4, 2025 | $152.00 | $162.05 | $151.45 | $160.63 | +5.85% | 2,083,083 |
| Jul 28, 2025 | $150.26 | $153.07 | $147.61 | $151.75 | +1.13% | 2,863,396 |
| Jul 21, 2025 | $136.71 | $152.62 | $134.80 | $150.06 | +9.69% | 3,479,183 |
| Jul 14, 2025 | $144.38 | $146.05 | $136.26 | $136.80 | -4.99% | 1,595,624 |
| Jul 7, 2025 | $150.04 | $150.28 | $143.72 | $143.98 | -4.13% | 1,247,641 |
| Jun 30, 2025 | $153.67 | $154.95 | $147.62 | $150.18 | -2.07% | 1,375,638 |
| Jun 23, 2025 | $152.58 | $155.81 | $151.62 | $153.35 | -0.12% | 1,705,036 |
| Jun 16, 2025 | $151.54 | $157.68 | $150.25 | $153.54 | +1.52% | 1,669,150 |
| Jun 9, 2025 | $152.36 | $152.36 | $147.59 | $151.24 | -0.75% | 1,815,592 |
| Jun 2, 2025 | $146.51 | $153.03 | $145.28 | $152.38 | +3.48% | 1,814,711 |
| May 26, 2025 | $142.92 | $148.71 | $142.30 | $147.26 | +1.87% | 1,631,343 |
| May 19, 2025 | $148.44 | $150.05 | $142.30 | $144.55 | -3.47% | 1,648,313 |
| May 12, 2025 | $138.07 | $150.05 | $136.83 | $149.75 | +9.56% | 3,275,589 |
| May 5, 2025 | $132.24 | $137.43 | $129.91 | $136.68 | +3.30% | 1,790,176 |
| Apr 28, 2025 | $126.54 | $133.08 | $125.30 | $132.32 | +4.98% | 2,256,499 |
| Apr 21, 2025 | $127.52 | $127.95 | $118.73 | $126.04 | -1.52% | 1,843,809 |
| Apr 14, 2025 | $128.77 | $130.46 | $127.02 | $127.98 | +0.02% | 1,323,698 |
| Apr 7, 2025 | $126.53 | $132.47 | $122.56 | $127.96 | -1.06% | 2,929,188 |
| Mar 31, 2025 | $127.89 | $135.41 | $127.23 | $129.33 | +0.46% | 2,720,874 |
| Mar 24, 2025 | $129.19 | $132.00 | $126.75 | $128.74 | +0.39% | 2,003,206 |
| Mar 17, 2025 | $125.53 | $131.83 | $125.01 | $128.24 | +2.26% | 2,720,968 |
| Mar 10, 2025 | $130.33 | $133.64 | $124.12 | $125.40 | -3.78% | 1,802,296 |
| Mar 3, 2025 | $129.15 | $131.60 | $128.20 | $130.33 | +0.91% | 1,977,508 |
| Feb 24, 2025 | $126.26 | $136.34 | $125.14 | $129.15 | +2.22% | 2,613,007 |
| Feb 18, 2025 | $127.53 | $129.20 | $125.95 | $126.34 | -1.30% | 1,302,189 |
| Feb 10, 2025 | $130.71 | $131.60 | $125.58 | $128.01 | -2.28% | 2,149,272 |
| Feb 3, 2025 | $138.48 | $149.31 | $130.79 | $131.00 | -6.20% | 3,645,330 |
| Jan 27, 2025 | $139.00 | $143.77 | $138.45 | $139.66 | +0.73% | 2,495,504 |
| Jan 21, 2025 | $137.68 | $140.73 | $135.15 | $138.65 | +1.36% | 1,170,523 |
| Jan 13, 2025 | $130.25 | $139.15 | $130.00 | $136.79 | +4.46% | 1,750,289 |
| Jan 6, 2025 | $132.22 | $133.42 | $128.63 | $130.95 | -1.17% | 1,790,185 |
| Dec 30, 2024 | $134.02 | $134.78 | $131.48 | $132.50 | -1.10% | 1,538,076 |
| Dec 23, 2024 | $134.50 | $135.79 | $132.47 | $133.98 | -0.45% | 785,395 |
| Dec 16, 2024 | $141.91 | $143.47 | $133.09 | $134.59 | -5.50% | 2,188,316 |
| Dec 9, 2024 | $144.25 | $144.62 | $140.36 | $142.42 | -1.25% | 1,372,700 |
| Dec 2, 2024 | $145.92 | $146.28 | $142.66 | $144.23 | -1.35% | 1,426,346 |
| Nov 25, 2024 | $146.77 | $147.80 | $144.26 | $146.21 | -0.10% | 1,146,360 |
| Nov 18, 2024 | $143.59 | $147.64 | $141.50 | $146.36 | +2.00% | 1,539,147 |
| Nov 11, 2024 | $148.55 | $152.37 | $143.11 | $143.49 | -3.15% | 1,710,278 |
| Nov 4, 2024 | $155.00 | $158.45 | $141.78 | $148.15 | -4.00% | 4,050,369 |
| Oct 28, 2024 | $154.08 | $158.22 | $151.58 | $154.33 | +0.99% | 1,938,294 |
| Oct 21, 2024 | $148.98 | $155.68 | $146.94 | $152.82 | +2.96% | 2,234,680 |
| Oct 14, 2024 | $147.24 | $152.29 | $145.72 | $148.43 | +0.81% | 1,282,400 |
| Oct 7, 2024 | $143.59 | $148.20 | $142.61 | $147.24 | +2.07% | 1,340,100 |
| Sep 30, 2024 | $143.58 | $146.98 | $137.44 | $144.26 | +0.10% | 13,062,400 |
| Sep 23, 2024 | $151.79 | $152.55 | $140.72 | $144.11 | -4.47% | 2,406,700 |
| Sep 16, 2024 | $153.81 | $154.93 | $149.90 | $150.86 | -1.22% | 2,120,700 |
| Sep 9, 2024 | $149.48 | $153.64 | $147.99 | $152.73 | +2.47% | 1,987,100 |
| Sep 3, 2024 | $151.00 | $152.63 | $147.76 | $149.05 | -1.53% | 2,128,700 |
| Aug 26, 2024 | $148.07 | $151.74 | $145.19 | $151.36 | +2.22% | 1,414,000 |
| Aug 19, 2024 | $141.00 | $148.17 | $140.39 | $148.07 | +4.83% | 1,126,700 |
| Aug 12, 2024 | $141.05 | $142.52 | $139.19 | $141.25 | 0.00% | 1,089,400 |
| Aug 5, 2024 | $133.65 | $142.87 | $133.58 | $141.25 | +1.18% | 1,590,200 |
| Jul 29, 2024 | $144.07 | $147.93 | $136.04 | $139.60 | -2.24% | 2,246,300 |
| Jul 22, 2024 | $135.56 | $143.86 | $134.22 | $142.80 | +5.41% | 2,195,400 |
| Jul 15, 2024 | $135.18 | $142.01 | $134.54 | $135.47 | +0.85% | 2,198,100 |
| Jul 8, 2024 | $126.58 | $135.79 | $124.56 | $134.33 | +6.11% | 2,839,600 |
| Jul 1, 2024 | $123.36 | $128.22 | $123.01 | $126.60 | +2.35% | 1,602,100 |
| Jun 24, 2024 | $121.47 | $123.82 | $119.50 | $123.69 | +2.19% | 2,093,300 |
| Jun 17, 2024 | $118.56 | $122.89 | $118.56 | $121.04 | +1.75% | 1,459,800 |
| Jun 10, 2024 | $118.13 | $122.62 | $117.41 | $118.96 | -0.06% | 1,113,400 |
| Jun 3, 2024 | $121.90 | $122.55 | $118.14 | $119.03 | -1.82% | 1,219,700 |
| May 28, 2024 | $119.74 | $121.42 | $116.23 | $121.24 | +0.90% | 1,151,600 |
| May 20, 2024 | $119.79 | $120.26 | $117.93 | $120.16 | +0.31% | 926,600 |
| May 13, 2024 | $118.90 | $119.85 | $116.95 | $119.79 | +1.23% | 885,700 |
| May 6, 2024 | $117.40 | $119.57 | $115.38 | $118.34 | +1.24% | 1,356,200 |
| Apr 29, 2024 | $117.94 | $120.99 | $113.27 | $116.89 | -0.31% | 2,044,800 |
| Apr 22, 2024 | $119.13 | $119.62 | $115.71 | $117.25 | -0.85% | 1,323,300 |
| Apr 15, 2024 | $118.96 | $119.54 | $115.68 | $118.26 | -0.86% | 1,211,800 |
| Apr 8, 2024 | $120.16 | $120.77 | $115.88 | $119.28 | -0.37% | 1,602,300 |
| Apr 1, 2024 | $123.96 | $124.69 | $118.44 | $119.72 | -3.78% | 1,303,300 |
| Mar 25, 2024 | $124.23 | $126.77 | $122.32 | $124.42 | +0.50% | 1,141,100 |
| Mar 18, 2024 | $122.27 | $124.68 | $122.19 | $123.80 | +0.90% | 923,700 |
| Mar 11, 2024 | $123.64 | $125.34 | $121.17 | $122.69 | -0.82% | 1,594,500 |
| Mar 4, 2024 | $122.23 | $127.58 | $122.23 | $123.70 | +1.48% | 1,188,700 |
| Feb 26, 2024 | $123.94 | $125.64 | $120.88 | $121.90 | -1.89% | 1,175,300 |
| Feb 20, 2024 | $120.68 | $124.75 | $120.05 | $124.25 | +2.28% | 1,102,900 |
| Feb 12, 2024 | $118.76 | $123.00 | $116.64 | $121.48 | +2.17% | 1,537,400 |
| Feb 5, 2024 | $120.09 | $121.10 | $116.47 | $118.90 | -1.56% | 1,476,500 |
| Jan 29, 2024 | $114.75 | $122.90 | $110.71 | $120.78 | +5.13% | 1,778,600 |
| Jan 22, 2024 | $116.72 | $118.85 | $113.95 | $114.89 | -0.92% | 971,600 |
| Jan 16, 2024 | $116.41 | $117.41 | $114.65 | $115.96 | -1.20% | 899,300 |
| Jan 8, 2024 | $113.57 | $117.57 | $113.41 | $117.37 | +2.95% | 1,073,500 |
| Jan 2, 2024 | $112.00 | $115.42 | $111.72 | $114.01 | +1.60% | 1,172,800 |
| Dec 26, 2023 | $113.78 | $115.11 | $111.98 | $112.21 | -0.96% | 764,200 |
| Dec 18, 2023 | $112.18 | $114.71 | $110.29 | $113.30 | +1.63% | 1,423,000 |
| Dec 11, 2023 | $106.86 | $113.25 | $106.36 | $111.48 | +4.48% | 1,661,900 |
| Dec 4, 2023 | $108.07 | $109.79 | $104.18 | $106.70 | -1.64% | 1,348,000 |
| Nov 27, 2023 | $109.44 | $109.44 | $106.46 | $108.48 | -1.02% | 1,353,600 |
| Nov 20, 2023 | $107.16 | $109.68 | $106.51 | $109.60 | +2.06% | 648,100 |
| Nov 13, 2023 | $102.87 | $108.10 | $102.33 | $107.39 | +4.44% | 1,349,400 |
| Nov 6, 2023 | $101.46 | $103.94 | $101.03 | $102.82 | +0.80% | 1,161,800 |
| Oct 30, 2023 | $98.10 | $102.12 | $94.56 | $102.00 | +4.83% | 1,252,300 |
| Oct 23, 2023 | $95.69 | $97.48 | $92.69 | $97.30 | +1.24% | 1,674,000 |
| Oct 16, 2023 | $95.62 | $99.55 | $95.62 | $96.11 | +0.49% | 1,261,700 |
| Oct 9, 2023 | $92.90 | $97.74 | $91.61 | $95.64 | +2.84% | 1,430,800 |
| Oct 2, 2023 | $92.50 | $93.50 | $90.00 | $93.00 | +0.08% | 1,187,400 |
| Sep 25, 2023 | $92.92 | $94.47 | $91.36 | $92.93 | -0.72% | 1,244,800 |
| Sep 18, 2023 | $92.83 | $94.47 | $92.40 | $93.60 | +0.67% | 873,100 |
| Sep 11, 2023 | $96.01 | $96.10 | $91.44 | $92.98 | -3.16% | 2,222,700 |
| Sep 5, 2023 | $99.20 | $99.56 | $94.11 | $96.01 | -3.15% | 1,029,600 |
| Aug 28, 2023 | $98.09 | $104.04 | $96.87 | $99.13 | +1.00% | 1,816,300 |
| Aug 21, 2023 | $96.79 | $98.32 | $95.38 | $98.15 | +1.20% | 773,100 |
| Aug 14, 2023 | $97.60 | $98.81 | $96.07 | $96.99 | -1.13% | 1,101,400 |
| Aug 7, 2023 | $97.27 | $98.24 | $95.91 | $98.10 | +1.20% | 892,100 |
| Jul 31, 2023 | $93.11 | $98.78 | $92.64 | $96.94 | +4.18% | 1,999,700 |
| Jul 24, 2023 | $93.53 | $94.15 | $89.79 | $93.05 | -0.35% | 1,530,000 |
| Jul 17, 2023 | $91.01 | $95.04 | $89.44 | $93.38 | +2.39% | 1,434,900 |
| Jul 10, 2023 | $89.03 | $91.29 | $88.79 | $91.20 | +2.44% | 1,281,600 |
| Jul 3, 2023 | $95.01 | $95.34 | $89.01 | $89.03 | -6.74% | 1,204,900 |
| Jun 26, 2023 | $91.11 | $96.20 | $90.76 | $95.46 | +5.00% | 939,300 |
| Jun 20, 2023 | $94.34 | $94.60 | $90.26 | $90.91 | -3.85% | 1,183,300 |
| Jun 12, 2023 | $92.66 | $95.74 | $91.59 | $94.55 | +1.82% | 1,794,700 |
| Jun 5, 2023 | $91.14 | $95.17 | $90.86 | $92.86 | +1.36% | 1,126,600 |
| May 30, 2023 | $88.41 | $91.93 | $87.14 | $91.61 | +3.43% | 1,196,100 |
| May 22, 2023 | $91.85 | $92.99 | $88.12 | $88.57 | -3.58% | 1,289,700 |
| May 15, 2023 | $91.33 | $92.39 | $89.60 | $91.86 | -0.02% | 1,153,900 |
| May 8, 2023 | $92.50 | $93.31 | $91.00 | $91.88 | -0.65% | 1,007,300 |
| May 1, 2023 | $97.32 | $98.75 | $90.32 | $92.48 | -4.75% | 1,826,600 |
| Apr 24, 2023 | $98.87 | $102.26 | $94.92 | $97.09 | -1.95% | 2,304,400 |
| Apr 17, 2023 | $98.37 | $99.73 | $97.10 | $99.02 | +0.56% | 1,009,600 |
| Apr 10, 2023 | $96.92 | $100.30 | $96.86 | $98.47 | +1.28% | 1,666,500 |
| Apr 3, 2023 | $95.57 | $98.10 | $94.39 | $97.23 | +1.77% | 1,686,800 |
| Mar 27, 2023 | $91.35 | $95.62 | $90.44 | $95.54 | +5.35% | 1,798,700 |
| Mar 20, 2023 | $90.70 | $92.84 | $87.35 | $90.69 | +0.45% | 1,316,100 |
| Mar 13, 2023 | $86.72 | $91.45 | $85.50 | $90.28 | +3.07% | 1,656,500 |
| Mar 6, 2023 | $90.99 | $90.99 | $87.13 | $87.59 | -4.22% | 1,378,800 |
| Feb 27, 2023 | $90.03 | $91.59 | $89.00 | $91.45 | +1.80% | 1,482,400 |
| Feb 21, 2023 | $90.42 | $91.93 | $87.93 | $89.83 | -1.63% | 850,600 |
| Feb 13, 2023 | $90.54 | $93.61 | $88.87 | $91.32 | +0.94% | 1,119,500 |
| Feb 6, 2023 | $92.50 | $93.05 | $88.56 | $90.47 | -2.09% | 1,144,200 |
| Jan 30, 2023 | $91.28 | $95.98 | $90.70 | $92.40 | +1.12% | 1,565,300 |
| Jan 23, 2023 | $93.41 | $94.46 | $90.18 | $91.38 | -1.91% | 1,090,400 |
| Jan 17, 2023 | $98.29 | $98.29 | $92.24 | $93.16 | -5.45% | 1,042,700 |
| Jan 9, 2023 | $96.00 | $99.52 | $93.32 | $98.53 | +2.55% | 1,130,800 |
| Jan 3, 2023 | $95.23 | $98.10 | $93.32 | $96.08 | +1.55% | 977,700 |
| Dec 27, 2022 | $95.05 | $96.21 | $93.25 | $94.61 | -0.45% | 598,900 |
| Dec 19, 2022 | $95.20 | $97.42 | $93.73 | $95.04 | -0.66% | 1,035,800 |
| Dec 12, 2022 | $91.09 | $96.68 | $90.32 | $95.67 | +5.28% | 2,494,600 |
| Dec 5, 2022 | $93.83 | $93.89 | $90.38 | $90.87 | -3.62% | 977,600 |
| Nov 28, 2022 | $93.55 | $96.51 | $90.60 | $94.28 | +0.17% | 945,400 |
| Nov 21, 2022 | $92.90 | $94.82 | $92.21 | $94.12 | +1.75% | 637,200 |
| Nov 14, 2022 | $91.49 | $94.45 | $89.65 | $92.50 | +0.19% | 842,600 |
| Nov 7, 2022 | $91.60 | $95.14 | $89.60 | $92.32 | +1.18% | 967,000 |
| Oct 31, 2022 | $89.52 | $93.66 | $89.02 | $91.24 | +1.42% | 1,170,100 |
| Oct 24, 2022 | $86.15 | $91.10 | $85.55 | $89.96 | +5.20% | 1,637,300 |
| Oct 17, 2022 | $84.21 | $88.54 | $82.21 | $85.51 | +3.15% | 1,362,900 |
| Oct 10, 2022 | $82.82 | $86.69 | $81.17 | $82.90 | +0.48% | 1,512,300 |
| Oct 3, 2022 | $81.11 | $85.05 | $79.49 | $82.50 | +3.77% | 1,672,800 |
| Sep 26, 2022 | $79.64 | $82.00 | $78.84 | $79.50 | -0.18% | 1,282,700 |
| Sep 19, 2022 | $83.92 | $87.79 | $79.18 | $79.64 | -6.05% | 1,634,300 |
| Sep 12, 2022 | $87.52 | $88.55 | $83.42 | $84.77 | -2.70% | 1,803,400 |
| Sep 6, 2022 | $82.75 | $88.04 | $82.51 | $87.12 | +5.63% | 812,300 |
| Aug 29, 2022 | $86.80 | $87.24 | $81.78 | $82.48 | -5.12% | 1,117,800 |
| Aug 22, 2022 | $89.91 | $91.05 | $86.54 | $86.93 | -4.17% | 810,400 |
| Aug 15, 2022 | $86.92 | $91.54 | $86.80 | $90.71 | +3.27% | 1,170,000 |
| Aug 8, 2022 | $84.72 | $87.99 | $84.62 | $87.84 | +3.50% | 705,400 |
| Aug 1, 2022 | $80.40 | $88.13 | $79.77 | $84.87 | +6.50% | 1,112,100 |
| Jul 25, 2022 | $78.92 | $80.23 | $78.10 | $79.69 | +1.17% | 649,000 |
| Jul 18, 2022 | $75.39 | $79.55 | $72.53 | $78.77 | +4.57% | 955,300 |
| Jul 11, 2022 | $74.63 | $75.79 | $71.72 | $75.33 | +0.36% | 786,900 |
| Jul 5, 2022 | $74.89 | $75.96 | $73.02 | $75.06 | -0.83% | 778,300 |
| Jun 27, 2022 | $75.57 | $76.84 | $72.57 | $75.69 | +0.58% | 950,800 |
| Jun 21, 2022 | $74.51 | $75.39 | $70.29 | $75.25 | +1.69% | 1,131,800 |
| Jun 13, 2022 | $74.39 | $75.92 | $71.24 | $74.00 | -2.46% | 1,434,600 |
| Jun 6, 2022 | $79.85 | $80.64 | $75.11 | $75.87 | -4.22% | 821,300 |
| May 31, 2022 | $81.86 | $82.61 | $77.37 | $79.21 | -3.88% | 754,500 |
| May 23, 2022 | $79.92 | $82.47 | $77.18 | $82.41 | +4.28% | 1,091,900 |
| May 16, 2022 | $78.38 | $81.94 | $76.93 | $79.03 | +0.29% | 979,600 |
| May 9, 2022 | $75.50 | $79.59 | $74.47 | $78.80 | +3.71% | 1,240,300 |
| May 2, 2022 | $80.07 | $83.56 | $74.95 | $75.98 | -5.42% | 1,553,900 |
| Apr 25, 2022 | $81.15 | $84.14 | $78.84 | $80.33 | -1.05% | 2,005,300 |
| Apr 18, 2022 | $85.41 | $88.78 | $80.61 | $81.18 | -4.89% | 1,358,500 |
| Apr 11, 2022 | $87.06 | $88.64 | $80.48 | $85.35 | -1.90% | 1,225,800 |
| Apr 4, 2022 | $94.08 | $94.08 | $86.96 | $87.00 | -7.67% | 1,889,900 |
| Mar 28, 2022 | $86.35 | $94.25 | $86.35 | $94.23 | +8.92% | 1,432,700 |
| Mar 21, 2022 | $86.77 | $88.69 | $84.07 | $86.51 | -0.59% | 832,800 |
| Mar 14, 2022 | $84.84 | $88.10 | $83.20 | $87.02 | +2.59% | 1,192,900 |
| Mar 7, 2022 | $85.94 | $88.82 | $84.70 | $84.82 | -0.67% | 1,094,700 |
| Feb 28, 2022 | $81.13 | $85.94 | $81.13 | $85.39 | +3.89% | 1,076,500 |
| Feb 22, 2022 | $79.09 | $82.44 | $75.90 | $82.19 | +3.01% | 608,600 |
| Feb 14, 2022 | $77.88 | $81.12 | $76.73 | $79.79 | +2.23% | 968,700 |
| Feb 7, 2022 | $72.57 | $80.99 | $70.66 | $78.05 | +7.08% | 1,368,900 |
| Jan 31, 2022 | $73.49 | $75.99 | $70.59 | $72.89 | -1.49% | 1,272,800 |
| Jan 24, 2022 | $74.56 | $77.26 | $72.01 | $73.99 | -2.03% | 1,706,300 |
| Jan 18, 2022 | $79.92 | $80.68 | $74.55 | $75.52 | -6.10% | 678,200 |
| Jan 10, 2022 | $79.59 | $81.80 | $77.95 | $80.43 | +0.17% | 799,600 |
| Jan 3, 2022 | $83.81 | $86.70 | $80.27 | $80.29 | -4.37% | 957,800 |
| Dec 27, 2021 | $81.78 | $85.94 | $81.00 | $83.96 | +2.64% | 974,800 |
| Dec 20, 2021 | $77.04 | $82.53 | $74.77 | $81.80 | +5.02% | 882,600 |
| Dec 13, 2021 | $78.52 | $79.71 | $75.00 | $77.89 | -1.68% | 2,494,000 |
| Dec 6, 2021 | $76.71 | $80.96 | $75.56 | $79.22 | +4.91% | 873,900 |
| Nov 29, 2021 | $78.61 | $78.90 | $71.01 | $75.51 | -2.88% | 1,090,800 |
| Nov 22, 2021 | $80.90 | $82.74 | $76.79 | $77.75 | -3.22% | 783,400 |
| Nov 15, 2021 | $81.75 | $83.24 | $79.96 | $80.34 | -2.22% | 1,183,900 |
| Nov 8, 2021 | $83.15 | $83.36 | $80.11 | $82.16 | -1.17% | 905,000 |
| Nov 1, 2021 | $78.38 | $83.56 | $74.83 | $83.13 | +6.56% | 1,484,400 |
| Oct 25, 2021 | $72.40 | $78.68 | $68.29 | $78.01 | +8.12% | 3,036,100 |
| Oct 18, 2021 | $72.53 | $74.96 | $71.20 | $72.15 | -0.95% | 1,857,400 |
| Oct 11, 2021 | $72.51 | $74.08 | $71.18 | $72.84 | +0.46% | 856,400 |
| Oct 4, 2021 | $75.12 | $76.15 | $71.86 | $72.51 | -4.11% | 1,213,800 |
| Sep 27, 2021 | $75.40 | $77.54 | $74.24 | $75.62 | +0.29% | 965,600 |
| Sep 20, 2021 | $76.97 | $77.76 | $74.51 | $75.40 | -3.31% | 1,025,600 |
| Sep 13, 2021 | $80.15 | $83.05 | $77.04 | $77.98 | -2.62% | 1,429,500 |
| Sep 7, 2021 | $82.92 | $83.28 | $79.26 | $80.08 | -3.36% | 646,000 |
| Aug 30, 2021 | $82.25 | $83.95 | $79.57 | $82.86 | +0.67% | 546,500 |
| Aug 23, 2021 | $81.71 | $82.48 | $79.50 | $82.31 | +0.88% | 786,900 |
| Aug 16, 2021 | $83.51 | $84.32 | $78.27 | $81.59 | -2.39% | 872,100 |
| Aug 9, 2021 | $84.69 | $84.80 | $82.35 | $83.59 | -1.55% | 627,900 |
| Aug 2, 2021 | $85.11 | $87.13 | $82.85 | $84.91 | -0.19% | 731,900 |
| Jul 26, 2021 | $86.66 | $87.98 | $82.94 | $85.07 | -1.39% | 895,500 |
| Jul 19, 2021 | $85.58 | $88.76 | $84.20 | $86.27 | -0.78% | 786,000 |
| Jul 12, 2021 | $87.26 | $89.48 | $85.87 | $86.95 | -0.65% | 618,300 |
| Jul 6, 2021 | $88.63 | $88.99 | $86.29 | $87.52 | -1.25% | 675,200 |
| Jun 28, 2021 | $87.62 | $90.23 | $85.66 | $88.63 | +1.23% | 1,238,700 |
| Jun 21, 2021 | $83.72 | $87.89 | $82.91 | $87.55 | +5.00% | 1,246,700 |
| Jun 14, 2021 | $85.19 | $86.87 | $82.82 | $83.38 | -1.13% | 1,993,900 |
| Jun 7, 2021 | $83.10 | $84.33 | $82.68 | $84.33 | +2.06% | 973,700 |
| Jun 1, 2021 | $83.46 | $84.26 | $80.32 | $82.63 | -0.69% | 1,374,700 |
| May 24, 2021 | $81.85 | $84.10 | $81.10 | $83.20 | +0.64% | 873,500 |
| May 17, 2021 | $83.14 | $85.21 | $80.41 | $82.67 | -1.54% | 1,029,200 |
| May 10, 2021 | $86.37 | $88.48 | $81.34 | $83.96 | -2.76% | 942,700 |
| May 3, 2021 | $82.05 | $88.13 | $82.05 | $86.34 | +0.57% | 1,311,700 |
| Apr 26, 2021 | $89.13 | $90.30 | $76.95 | $85.85 | -2.86% | 1,458,700 |
| Apr 19, 2021 | $92.07 | $92.07 | $86.22 | $88.38 | -4.01% | 1,769,900 |
| Apr 12, 2021 | $92.89 | $94.89 | $90.00 | $92.07 | -1.47% | 1,385,400 |
| Apr 5, 2021 | $94.97 | $97.04 | $91.51 | $93.44 | -0.33% | 1,777,800 |
| Mar 29, 2021 | $96.74 | $98.66 | $90.24 | $93.75 | -2.48% | 1,846,800 |
| Mar 22, 2021 | $89.74 | $96.71 | $87.82 | $96.13 | +7.12% | 1,814,700 |
| Mar 15, 2021 | $88.81 | $92.50 | $85.51 | $89.74 | -0.30% | 1,921,000 |
| Mar 8, 2021 | $80.65 | $90.59 | $80.11 | $90.01 | +11.33% | 1,483,200 |
| Mar 1, 2021 | $83.22 | $84.81 | $78.05 | $80.85 | -1.43% | 1,270,800 |
| Feb 22, 2021 | $82.62 | $86.29 | $80.52 | $82.02 | -1.94% | 1,084,600 |
| Feb 16, 2021 | $87.00 | $87.00 | $82.39 | $83.64 | -3.47% | 647,300 |
| Feb 8, 2021 | $84.12 | $88.84 | $82.34 | $86.65 | +3.38% | 1,286,200 |
| Feb 1, 2021 | $78.20 | $92.39 | $77.37 | $83.82 | +7.08% | 1,913,200 |
| Jan 25, 2021 | $85.19 | $86.75 | $77.35 | $78.28 | -8.10% | 1,302,700 |
| Jan 19, 2021 | $85.40 | $88.12 | $82.82 | $85.18 | +0.57% | 852,300 |
| Jan 11, 2021 | $83.24 | $86.15 | $80.00 | $84.70 | +0.92% | 1,219,700 |
| Jan 4, 2021 | $73.02 | $87.92 | $73.02 | $83.93 | +15.10% | 2,084,800 |
| Dec 28, 2020 | $73.48 | $74.37 | $71.52 | $72.92 | +0.14% | 972,000 |
| Dec 21, 2020 | $74.51 | $75.66 | $71.50 | $72.82 | -4.40% | 726,900 |
| Dec 14, 2020 | $73.33 | $77.27 | $71.58 | $76.17 | +5.47% | 1,999,100 |
| Dec 7, 2020 | $72.43 | $77.20 | $70.53 | $72.22 | -0.45% | 1,114,100 |
| Nov 30, 2020 | $71.53 | $73.95 | $69.40 | $72.55 | +1.38% | 1,303,300 |
| Nov 23, 2020 | $70.19 | $73.48 | $69.75 | $71.56 | +2.37% | 943,200 |
| Nov 16, 2020 | $69.00 | $70.56 | $67.38 | $69.90 | +3.20% | 993,700 |
| Nov 9, 2020 | $63.60 | $70.00 | $61.88 | $67.73 | +10.51% | 1,469,600 |
| Nov 2, 2020 | $59.72 | $65.00 | $59.30 | $61.29 | +4.16% | 1,076,200 |
| Oct 26, 2020 | $58.91 | $61.23 | $56.25 | $58.84 | -1.56% | 1,448,000 |
| Oct 19, 2020 | $58.64 | $60.09 | $56.71 | $59.77 | +3.02% | 727,100 |
| Oct 12, 2020 | $59.23 | $61.98 | $55.05 | $58.02 | -2.49% | 1,395,700 |
| Oct 5, 2020 | $57.03 | $60.29 | $56.66 | $59.50 | +5.52% | 913,600 |
| Sep 28, 2020 | $56.65 | $58.26 | $55.00 | $56.39 | +0.82% | 1,073,300 |
| Sep 21, 2020 | $53.90 | $56.44 | $53.46 | $55.93 | +0.58% | 1,354,300 |
| Sep 14, 2020 | $54.04 | $57.56 | $53.84 | $55.61 | +4.06% | 1,634,000 |
| Sep 8, 2020 | $55.23 | $56.91 | $52.89 | $53.44 | -4.40% | 975,300 |
| Aug 31, 2020 | $58.51 | $60.35 | $54.56 | $55.90 | -4.67% | 1,094,400 |
| Aug 24, 2020 | $58.47 | $59.98 | $56.43 | $58.64 | +1.17% | 1,123,000 |
| Aug 17, 2020 | $55.81 | $58.12 | $54.35 | $57.96 | +4.36% | 1,277,200 |
| Aug 10, 2020 | $56.15 | $57.89 | $55.09 | $55.54 | -2.58% | 1,236,700 |
| Aug 3, 2020 | $46.78 | $58.34 | $45.48 | $57.01 | +23.96% | 1,944,800 |
| Jul 27, 2020 | $45.10 | $46.93 | $44.47 | $45.99 | +1.79% | 979,800 |
| Jul 20, 2020 | $45.30 | $47.14 | $44.16 | $45.18 | -0.33% | 988,800 |
| Jul 13, 2020 | $41.58 | $45.67 | $40.28 | $45.33 | +10.56% | 1,396,200 |
| Jul 6, 2020 | $43.65 | $43.91 | $39.24 | $41.00 | -3.37% | 1,078,500 |
| Jun 29, 2020 | $39.71 | $43.60 | $39.33 | $42.43 | +8.74% | 1,078,000 |
| Jun 22, 2020 | $41.31 | $42.70 | $38.85 | $39.02 | -6.78% | 1,559,000 |
| Jun 15, 2020 | $40.48 | $44.99 | $39.89 | $41.86 | -0.31% | 1,382,400 |
| Jun 8, 2020 | $48.08 | $49.17 | $40.84 | $41.99 | -10.98% | 1,239,600 |
| Jun 1, 2020 | $43.66 | $48.39 | $42.30 | $47.17 | +7.89% | 1,332,500 |
| May 26, 2020 | $45.30 | $47.70 | $43.45 | $43.72 | +1.11% | 1,665,500 |
| May 18, 2020 | $40.18 | $43.31 | $38.76 | $43.24 | +12.69% | 1,682,700 |
| May 11, 2020 | $36.87 | $41.93 | $34.39 | $38.37 | +2.62% | 2,751,500 |
| May 4, 2020 | $35.91 | $37.94 | $33.72 | $37.39 | +2.55% | 2,059,400 |
| Apr 27, 2020 | $36.61 | $41.56 | $35.16 | $36.46 | +0.16% | 2,371,500 |
| Apr 20, 2020 | $37.05 | $38.31 | $34.79 | $36.40 | -2.28% | 2,300,900 |
| Apr 13, 2020 | $38.90 | $38.90 | $34.24 | $37.25 | -5.53% | 1,958,000 |
| Apr 6, 2020 | $34.00 | $39.63 | $33.03 | $39.43 | +20.14% | 1,452,100 |
| Mar 30, 2020 | $34.38 | $39.77 | $28.69 | $32.82 | -3.24% | 2,289,700 |
| Mar 23, 2020 | $33.93 | $38.55 | $30.53 | $33.92 | +1.92% | 2,231,500 |
| Mar 16, 2020 | $27.98 | $38.88 | $24.06 | $33.28 | +6.02% | 4,802,000 |
| Mar 9, 2020 | $42.73 | $42.73 | $29.32 | $31.39 | -31.12% | 3,840,600 |
| Mar 2, 2020 | $44.52 | $46.38 | $41.60 | $45.57 | +2.40% | 2,267,700 |
| Feb 24, 2020 | $49.78 | $50.35 | $43.64 | $44.50 | -13.09% | 1,423,400 |
| Feb 18, 2020 | $52.18 | $53.36 | $50.61 | $51.20 | -1.73% | 1,197,700 |
| Feb 10, 2020 | $53.02 | $53.68 | $51.96 | $52.10 | -1.75% | 1,149,900 |
| Feb 3, 2020 | $45.47 | $53.23 | $45.38 | $53.03 | +17.32% | 1,734,200 |
| Jan 27, 2020 | $44.37 | $46.88 | $44.20 | $45.20 | +0.74% | 1,000,700 |
| Jan 21, 2020 | $47.29 | $47.56 | $44.76 | $44.87 | -5.60% | 963,500 |
| Jan 13, 2020 | $46.98 | $48.09 | $46.46 | $47.53 | +1.52% | 992,600 |
| Jan 6, 2020 | $44.96 | $47.12 | $44.75 | $46.82 | +3.33% | 1,173,700 |
| Dec 30, 2019 | $44.68 | $45.91 | $43.81 | $45.31 | +1.41% | 842,100 |
| Dec 23, 2019 | $45.67 | $45.78 | $44.04 | $44.68 | -2.10% | 471,200 |
| Dec 16, 2019 | $42.68 | $45.73 | $41.86 | $45.64 | +6.26% | 2,368,000 |
| Dec 9, 2019 | $43.42 | $44.15 | $41.82 | $42.95 | -1.33% | 1,066,100 |
| Dec 2, 2019 | $43.32 | $44.06 | $41.85 | $43.53 | +0.23% | 1,201,400 |
| Nov 25, 2019 | $43.37 | $44.35 | $43.06 | $43.43 | +0.21% | 622,000 |
| Nov 18, 2019 | $41.35 | $43.67 | $40.73 | $43.34 | +4.69% | 1,206,400 |
| Nov 11, 2019 | $41.81 | $42.73 | $39.92 | $41.40 | -1.87% | 897,200 |
| Nov 4, 2019 | $43.19 | $43.48 | $41.10 | $42.19 | -2.04% | 1,140,600 |
| Oct 28, 2019 | $40.77 | $44.28 | $40.51 | $43.07 | +5.88% | 1,313,900 |
| Oct 21, 2019 | $42.38 | $42.74 | $40.55 | $40.68 | -2.93% | 973,500 |
| Oct 14, 2019 | $39.68 | $42.16 | $39.28 | $41.91 | +5.04% | 1,193,500 |
| Oct 7, 2019 | $39.37 | $40.75 | $38.65 | $39.90 | +1.27% | 1,894,400 |
| Sep 30, 2019 | $46.85 | $47.93 | $39.03 | $39.40 | -15.76% | 2,556,100 |
| Sep 23, 2019 | $50.02 | $50.36 | $46.40 | $46.77 | -6.74% | 1,636,900 |
| Sep 16, 2019 | $48.37 | $50.98 | $48.37 | $50.15 | +3.38% | 1,558,400 |
| Sep 9, 2019 | $49.44 | $49.86 | $46.80 | $48.51 | -1.86% | 1,339,600 |
| Sep 3, 2019 | $49.84 | $50.44 | $48.13 | $49.43 | -0.94% | 908,000 |
| Aug 26, 2019 | $50.93 | $51.99 | $47.33 | $49.90 | -1.25% | 1,513,200 |
| Aug 19, 2019 | $52.50 | $52.50 | $50.23 | $50.53 | -2.41% | 1,131,400 |
| Aug 12, 2019 | $50.91 | $52.60 | $49.74 | $51.78 | +1.27% | 879,500 |
| Aug 5, 2019 | $52.93 | $53.06 | $49.45 | $51.13 | -5.42% | 1,751,100 |
| Jul 29, 2019 | $59.50 | $63.00 | $53.90 | $54.06 | -9.08% | 1,689,300 |
| Jul 22, 2019 | $59.18 | $59.78 | $56.94 | $59.46 | +1.16% | 1,111,100 |
| Jul 15, 2019 | $57.82 | $59.42 | $56.79 | $58.78 | +2.21% | 1,064,800 |
| Jul 8, 2019 | $57.61 | $58.07 | $55.44 | $57.51 | -0.50% | 1,132,900 |
| Jul 1, 2019 | $57.44 | $58.88 | $56.26 | $57.80 | +1.55% | 801,700 |
| Jun 24, 2019 | $56.74 | $58.21 | $54.74 | $56.92 | +0.71% | 1,676,500 |
| Jun 17, 2019 | $56.67 | $58.35 | $55.70 | $56.52 | -0.16% | 1,598,200 |
| Jun 10, 2019 | $55.21 | $56.72 | $53.91 | $56.61 | +2.72% | 1,099,800 |
| Jun 3, 2019 | $53.36 | $55.19 | $52.48 | $55.11 | +3.47% | 1,219,000 |
| May 28, 2019 | $55.00 | $55.69 | $52.34 | $53.26 | -3.64% | 1,186,700 |
| May 20, 2019 | $55.65 | $58.14 | $53.55 | $55.27 | -1.55% | 1,471,300 |
| May 13, 2019 | $52.82 | $57.28 | $52.50 | $56.14 | +4.02% | 2,517,900 |
| May 6, 2019 | $50.39 | $53.98 | $49.82 | $53.97 | +4.96% | 1,750,700 |
| Apr 29, 2019 | $51.60 | $52.27 | $50.15 | $51.42 | -0.25% | 1,513,100 |
| Apr 22, 2019 | $48.37 | $51.75 | $47.96 | $51.55 | +6.84% | 1,095,900 |
| Apr 15, 2019 | $51.83 | $52.49 | $46.06 | $48.25 | -6.78% | 1,103,300 |
| Apr 8, 2019 | $52.40 | $52.53 | $50.24 | $51.76 | -1.33% | 1,380,700 |
| Apr 1, 2019 | $51.46 | $53.30 | $49.95 | $52.46 | +2.48% | 1,243,800 |
| Mar 25, 2019 | $49.11 | $51.98 | $47.93 | $51.19 | +4.19% | 1,283,900 |
| Mar 18, 2019 | $50.65 | $51.52 | $48.83 | $49.13 | -2.65% | 1,136,600 |
| Mar 11, 2019 | $48.50 | $51.58 | $48.41 | $50.47 | +4.06% | 1,715,900 |
| Mar 4, 2019 | $50.36 | $51.51 | $47.65 | $48.50 | -3.23% | 1,397,100 |
| Feb 25, 2019 | $54.34 | $54.52 | $48.82 | $50.12 | -7.17% | 1,754,200 |
| Feb 19, 2019 | $52.20 | $54.56 | $52.20 | $53.99 | +3.45% | 1,750,000 |
| Feb 11, 2019 | $47.20 | $52.22 | $46.24 | $52.19 | +11.09% | 2,052,700 |
| Feb 4, 2019 | $43.87 | $49.99 | $43.27 | $46.98 | +7.51% | 2,203,900 |
| Jan 28, 2019 | $42.25 | $43.91 | $41.54 | $43.70 | +2.73% | 1,151,600 |
| Jan 22, 2019 | $40.67 | $42.95 | $40.51 | $42.54 | +4.52% | 977,000 |
| Jan 14, 2019 | $39.87 | $42.93 | $39.87 | $40.70 | +1.52% | 1,272,000 |
| Jan 7, 2019 | $39.20 | $42.04 | $38.88 | $40.09 | +2.74% | 1,683,200 |
| Dec 31, 2018 | $38.64 | $39.46 | $37.30 | $39.02 | +1.67% | 1,502,600 |
| Dec 24, 2018 | $37.06 | $38.91 | $36.21 | $38.38 | +3.28% | 1,141,200 |
| Dec 17, 2018 | $42.45 | $43.64 | $37.10 | $37.16 | -13.22% | 3,188,300 |
| Dec 10, 2018 | $45.60 | $48.96 | $42.32 | $42.82 | -6.14% | 2,374,700 |
| Dec 3, 2018 | $45.50 | $47.37 | $44.37 | $45.62 | +0.55% | 1,486,200 |
| Nov 26, 2018 | $44.87 | $46.85 | $44.12 | $45.37 | +1.93% | 1,473,200 |
| Nov 19, 2018 | $45.87 | $46.55 | $43.32 | $44.51 | -2.60% | 1,129,800 |
| Nov 12, 2018 | $47.40 | $48.09 | $44.09 | $45.70 | -3.16% | 2,139,500 |
| Nov 5, 2018 | $46.40 | $48.17 | $44.06 | $47.19 | +2.70% | 2,479,300 |
| Oct 29, 2018 | $36.79 | $47.30 | $36.49 | $45.95 | +24.86% | 2,923,900 |
| Oct 22, 2018 | $37.85 | $38.79 | $35.93 | $36.80 | -2.52% | 1,045,600 |
| Oct 15, 2018 | $38.35 | $39.35 | $37.30 | $37.75 | -1.82% | 1,592,500 |
| Oct 8, 2018 | $38.19 | $40.64 | $37.28 | $38.45 | +0.71% | 1,658,200 |
| Oct 1, 2018 | $38.01 | $38.59 | $36.36 | $38.18 | +0.69% | 1,213,200 |
| Sep 24, 2018 | $36.15 | $38.02 | $35.93 | $37.92 | +4.55% | 927,200 |
| Sep 17, 2018 | $36.90 | $38.01 | $35.80 | $36.27 | -1.89% | 1,329,900 |
| Sep 10, 2018 | $37.25 | $37.57 | $35.70 | $36.97 | -0.75% | 1,175,700 |
| Sep 4, 2018 | $38.94 | $38.97 | $36.95 | $37.25 | -4.66% | 917,000 |
| Aug 27, 2018 | $38.92 | $39.22 | $38.00 | $39.07 | +0.72% | 716,300 |
| Aug 20, 2018 | $37.29 | $38.90 | $37.00 | $38.79 | +4.36% | 982,900 |
| Aug 13, 2018 | $35.83 | $37.49 | $35.14 | $37.17 | +3.42% | 1,253,500 |
| Aug 6, 2018 | $35.08 | $37.33 | $35.08 | $35.94 | +2.54% | 1,137,400 |
| Jul 30, 2018 | $36.98 | $38.26 | $34.69 | $35.05 | -5.55% | 1,507,200 |
| Jul 23, 2018 | $37.89 | $38.33 | $36.98 | $37.11 | -2.14% | 812,100 |
| Jul 16, 2018 | $37.42 | $38.51 | $37.03 | $37.92 | +1.12% | 925,300 |
| Jul 9, 2018 | $37.39 | $38.42 | $36.84 | $37.50 | +0.37% | 746,000 |
| Jul 2, 2018 | $35.80 | $37.94 | $35.79 | $37.36 | +4.30% | 798,700 |
| Jun 25, 2018 | $37.49 | $38.80 | $35.04 | $35.82 | -4.91% | 1,510,300 |
| Jun 18, 2018 | $37.89 | $40.09 | $37.33 | $37.67 | -0.50% | 2,650,800 |
| Jun 11, 2018 | $37.52 | $38.14 | $36.60 | $37.86 | +0.96% | 1,131,200 |
| Jun 4, 2018 | $36.80 | $38.45 | $36.62 | $37.50 | +2.07% | 1,762,100 |
| May 29, 2018 | $35.94 | $37.20 | $35.22 | $36.74 | +1.60% | 1,016,800 |
| May 21, 2018 | $34.80 | $36.24 | $33.97 | $36.16 | +4.09% | 1,738,000 |
| May 14, 2018 | $33.22 | $35.05 | $32.57 | $34.74 | +5.02% | 1,226,100 |
| May 7, 2018 | $32.42 | $33.81 | $31.65 | $33.08 | +2.32% | 1,361,000 |
| Apr 30, 2018 | $27.95 | $32.77 | $27.25 | $32.33 | +16.29% | 1,622,100 |
| Apr 23, 2018 | $28.12 | $28.48 | $27.47 | $27.80 | -0.79% | 617,000 |
| Apr 16, 2018 | $27.69 | $28.75 | $27.30 | $28.02 | +2.00% | 745,800 |
| Apr 9, 2018 | $27.27 | $28.03 | $26.76 | $27.47 | +1.40% | 1,032,900 |
| Apr 2, 2018 | $26.30 | $27.64 | $25.80 | $27.09 | +3.00% | 1,094,500 |
| Mar 26, 2018 | $27.38 | $27.38 | $26.11 | $26.30 | -2.77% | 1,047,200 |
| Mar 19, 2018 | $28.04 | $28.46 | $27.02 | $27.05 | -3.57% | 950,600 |
| Mar 12, 2018 | $28.50 | $29.24 | $27.31 | $28.05 | -1.16% | 2,109,200 |
| Mar 5, 2018 | $26.69 | $28.41 | $26.65 | $28.38 | +5.74% | 1,064,200 |
| Feb 26, 2018 | $26.85 | $28.17 | $26.18 | $26.84 | -0.11% | 1,555,300 |
| Feb 20, 2018 | $26.57 | $27.80 | $26.20 | $26.87 | +1.28% | 871,000 |
| Feb 12, 2018 | $25.48 | $26.64 | $24.71 | $26.53 | +4.41% | 1,359,800 |
| Feb 5, 2018 | $22.37 | $25.79 | $21.67 | $25.41 | +12.78% | 1,984,100 |
| Jan 29, 2018 | $23.09 | $23.29 | $22.22 | $22.53 | -2.55% | 848,400 |
| Jan 22, 2018 | $23.86 | $24.11 | $23.06 | $23.12 | -3.22% | 567,100 |
| Jan 16, 2018 | $23.98 | $24.27 | $23.17 | $23.89 | -0.13% | 637,300 |
| Jan 8, 2018 | $23.60 | $24.09 | $22.57 | $23.92 | +0.38% | 942,000 |
| Jan 2, 2018 | $22.22 | $24.10 | $22.22 | $23.83 | +7.34% | 1,476,900 |
| Dec 26, 2017 | $22.41 | $22.67 | $21.83 | $22.20 | -0.80% | 854,700 |
| Dec 18, 2017 | $22.99 | $23.15 | $21.91 | $22.38 | -1.93% | 1,377,500 |
| Dec 11, 2017 | $22.55 | $24.01 | $22.05 | $22.82 | +0.35% | 1,413,900 |
| Dec 4, 2017 | $24.07 | $24.07 | $22.51 | $22.74 | -4.45% | 721,500 |
| Nov 27, 2017 | $24.70 | $24.74 | $23.09 | $23.80 | -3.64% | 991,300 |
| Nov 20, 2017 | $24.00 | $24.78 | $23.63 | $24.70 | +3.91% | 643,800 |
| Nov 13, 2017 | $23.16 | $24.00 | $22.88 | $23.77 | +2.46% | 847,200 |
| Nov 6, 2017 | $22.75 | $23.96 | $22.15 | $23.20 | +1.67% | 834,700 |
| Oct 30, 2017 | $23.78 | $23.78 | $22.19 | $22.82 | -4.12% | 883,400 |
| Oct 23, 2017 | $22.94 | $23.81 | $22.59 | $23.80 | +3.39% | 642,100 |
| Oct 16, 2017 | $21.50 | $23.78 | $21.46 | $23.02 | +7.07% | 599,300 |
| Oct 9, 2017 | $22.59 | $22.69 | $20.81 | $21.50 | -5.08% | 1,018,200 |
| Oct 2, 2017 | $22.58 | $23.69 | $22.57 | $22.65 | +0.27% | 653,200 |
| Sep 25, 2017 | $21.05 | $22.78 | $21.05 | $22.59 | +6.46% | 650,500 |
| Sep 18, 2017 | $20.44 | $21.47 | $19.94 | $21.22 | +4.43% | 603,400 |
| Sep 11, 2017 | $21.13 | $21.34 | $20.08 | $20.32 | -3.28% | 958,000 |
| Sep 5, 2017 | $20.79 | $21.09 | $20.25 | $21.01 | +1.11% | 547,700 |
| Aug 28, 2017 | $19.98 | $20.80 | $19.57 | $20.78 | +4.58% | 534,300 |
| Aug 21, 2017 | $19.64 | $20.90 | $19.40 | $19.87 | +1.33% | 771,300 |
| Aug 14, 2017 | $19.85 | $20.36 | $19.42 | $19.61 | -0.76% | 659,600 |
| Aug 7, 2017 | $20.13 | $20.53 | $19.51 | $19.76 | -1.84% | 1,045,300 |
| Jul 31, 2017 | $22.52 | $22.52 | $18.75 | $20.13 | -10.29% | 1,180,200 |
| Jul 24, 2017 | $22.53 | $23.35 | $21.68 | $22.44 | -1.15% | 1,218,800 |
| Jul 17, 2017 | $21.48 | $22.78 | $21.33 | $22.70 | +5.63% | 889,900 |
| Jul 10, 2017 | $21.47 | $21.63 | $21.06 | $21.49 | -0.56% | 754,400 |
| Jul 3, 2017 | $21.77 | $22.04 | $20.91 | $21.61 | -0.73% | 615,500 |
| Jun 26, 2017 | $21.76 | $22.24 | $20.76 | $21.77 | +0.55% | 1,106,600 |
| Jun 19, 2017 | $20.74 | $21.69 | $20.59 | $21.65 | +4.64% | 1,772,000 |
| Jun 12, 2017 | $19.96 | $20.92 | $19.89 | $20.69 | +3.50% | 1,397,900 |
| Jun 5, 2017 | $18.93 | $20.00 | $18.60 | $19.99 | +5.43% | 990,900 |
| May 30, 2017 | $18.45 | $19.29 | $18.00 | $18.96 | +2.32% | 797,500 |
| May 22, 2017 | $18.64 | $19.24 | $18.28 | $18.53 | -0.54% | 772,600 |
| May 15, 2017 | $19.75 | $19.83 | $18.52 | $18.63 | -5.58% | 909,600 |
| May 8, 2017 | $19.65 | $20.28 | $19.43 | $19.73 | +0.41% | 850,300 |
| May 1, 2017 | $18.79 | $21.16 | $18.79 | $19.65 | +9.47% | 2,986,600 |
| Apr 24, 2017 | $18.78 | $19.27 | $17.09 | $17.95 | -3.02% | 1,676,200 |
| Apr 17, 2017 | $18.55 | $18.85 | $16.51 | $18.51 | -0.22% | 1,515,400 |
| Apr 10, 2017 | $18.60 | $19.17 | $18.47 | $18.55 | +0.27% | 1,151,900 |
| Apr 3, 2017 | $18.82 | $18.85 | $17.99 | $18.50 | -1.60% | 1,020,100 |
| Mar 27, 2017 | $18.33 | $19.06 | $18.13 | $18.80 | +2.23% | 1,238,400 |
| Mar 20, 2017 | $18.41 | $18.78 | $18.00 | $18.39 | +0.05% | 935,400 |
| Mar 13, 2017 | $18.64 | $18.88 | $18.00 | $18.38 | -1.82% | 1,148,200 |
| Mar 6, 2017 | $18.90 | $18.90 | $18.30 | $18.72 | -1.06% | 1,207,200 |
| Feb 27, 2017 | $18.95 | $19.18 | $18.55 | $18.92 | -0.26% | 1,470,600 |
| Feb 21, 2017 | $18.18 | $18.99 | $18.18 | $18.97 | +4.75% | 990,400 |
| Feb 13, 2017 | $17.44 | $18.25 | $17.24 | $18.11 | +4.38% | 2,357,600 |
| Feb 6, 2017 | $20.24 | $20.62 | $16.76 | $17.35 | -14.57% | 3,454,300 |
| Jan 30, 2017 | $20.38 | $20.76 | $19.78 | $20.31 | -0.98% | 1,091,000 |
| Jan 23, 2017 | $20.24 | $20.67 | $20.03 | $20.51 | +1.23% | 669,900 |
| Jan 17, 2017 | $20.63 | $20.81 | $20.20 | $20.26 | -2.55% | 681,000 |
| Jan 9, 2017 | $20.50 | $20.88 | $20.37 | $20.79 | +1.71% | 1,209,800 |
| Jan 3, 2017 | $22.52 | $22.66 | $20.19 | $20.44 | -7.97% | 1,864,100 |
| Dec 27, 2016 | $22.73 | $23.01 | $21.98 | $22.21 | -2.33% | 480,500 |
| Dec 19, 2016 | $22.49 | $23.18 | $22.03 | $22.74 | +1.25% | 769,100 |
| Dec 12, 2016 | $22.48 | $22.88 | $21.53 | $22.46 | -0.40% | 1,712,000 |
| Dec 5, 2016 | $21.77 | $22.64 | $21.50 | $22.55 | +4.40% | 1,052,500 |
| Nov 28, 2016 | $21.92 | $22.34 | $21.53 | $21.60 | -2.09% | 1,225,600 |
| Nov 21, 2016 | $21.68 | $22.19 | $21.38 | $22.06 | +1.24% | 631,600 |
| Nov 14, 2016 | $20.94 | $21.97 | $20.73 | $21.79 | – | 1,203,400 |
Seasonality
ENSG 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 | 0.8% | 6.0% | 0.9% | -2.9% | 5.0% | 2.5% | 4.9% | 3.5% | -2.7% | 4.0% | 7.2% | -1.9% |
| Months up | 5 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 8 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -1.5% | 24.8% | -5.9% | -7.3% | -10.2% | -4.3% | 11.1% | -3.3% | -0.1% | 8.3% | ||
| 2025 | 5.1% | -7.5% | 0.2% | -0.3% | 14.2% | 4.8% | -2.8% | 14.5% | 0.6% | 4.2% | 3.0% | -6.1% |
| 2024 | 0.9% | 10.3% | -0.4% | -4.9% | 2.4% | 2.1% | 13.8% | 7.5% | -4.9% | 7.8% | -5.7% | -9.1% |
| 2023 | -1.4% | -4.0% | 6.8% | 1.6% | -8.7% | 7.8% | 1.5% | 3.5% | -7.2% | 3.9% | 10.8% | 4.9% |
| 2022 | -10.2% | 11.4% | 7.2% | -10.8% | 1.0% | -9.4% | 8.5% | 7.0% | -6.7% | 12.9% | 5.8% | -0.3% |
| 2021 | 7.4% | 4.8% | 14.5% | -8.5% | -3.1% | 4.2% | -1.8% | -4.0% | -8.2% | 4.2% | -2.2% | 10.1% |
| 2020 | -0.4% | -1.5% | -15.4% | -0.5% | 16.9% | -4.2% | 9.9% | 27.3% | -2.4% | 3.1% | 22.1% | 1.5% |
| 2019 | 12.3% | 13.5% | 3.6% | 0.6% | 3.4% | 7.0% | 5.9% | -17.2% | -4.9% | -4.8% | 2.8% | 4.6% |
| 2018 | 3.7% | 15.9% | -1.3% | 6.0% | 31.4% | -2.0% | 0.7% | 8.3% | -2.8% | -2.3% | 22.5% | -14.4% |
| 2017 | -8.4% | -7.4% | 0.0% | -4.5% | 2.4% | 18.7% | 2.8% | -8.2% | 10.2% | 2.2% | 5.2% | -8.3% |