Entegris Inc (ENTG) stock
ENTGNasdaqPlastics Products, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 26, 2026Last filing: 10-Q on Oct 29, 2026Score 14/3041% above fair value
$154.39−5.61 (-3.51%)
Close on Oct 30, 2026Market cap $23.59BP/E 60.3Yield 0.26%
Price history
Entegris share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$154.39
-3.51% on the day
52-week range
$67.97 – $186.94
-17.4% from the high
Change over 52 weeks
+76.4%
From $87.50 on Oct 30, 2025
Average volume
2.65M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $135.67 | $170.06 | $134.52 | $154.39 | +14.77% | 20,885,892 |
| Oct 19, 2026 | $144.62 | $149.78 | $127.01 | $134.52 | -3.04% | 13,972,235 |
| Oct 12, 2026 | $163.75 | $163.75 | $138.64 | $138.74 | -16.32% | 13,623,536 |
| Oct 5, 2026 | $166.09 | $169.30 | $157.55 | $165.79 | -0.41% | 10,293,053 |
| Sep 28, 2026 | $150.57 | $169.63 | $145.30 | $166.47 | +9.60% | 9,546,329 |
| Sep 21, 2026 | $144.50 | $153.60 | $140.15 | $151.89 | +6.78% | 10,443,052 |
| Sep 14, 2026 | $129.39 | $142.41 | $126.63 | $142.25 | +1.34% | 12,069,976 |
| Sep 8, 2026 | $140.98 | $143.69 | $136.08 | $140.37 | +1.17% | 6,758,116 |
| Aug 31, 2026 | $136.00 | $139.45 | $125.78 | $138.74 | +2.83% | 10,829,231 |
| Aug 24, 2026 | $139.75 | $147.12 | $133.57 | $134.92 | -6.08% | 9,795,330 |
| Aug 17, 2026 | $162.04 | $166.20 | $141.41 | $143.66 | -11.19% | 10,869,602 |
| Aug 10, 2026 | $152.42 | $166.02 | $144.03 | $161.76 | +6.37% | 9,781,881 |
| Aug 3, 2026 | $116.86 | $152.42 | $116.10 | $152.08 | +27.74% | 14,187,439 |
| Jul 27, 2026 | $130.63 | $131.78 | $106.91 | $119.05 | -7.82% | 19,142,510 |
| Jul 20, 2026 | $140.84 | $143.06 | $127.19 | $129.15 | -6.91% | 11,459,112 |
| Jul 13, 2026 | $139.52 | $145.30 | $126.79 | $138.74 | -4.55% | 14,320,834 |
| Jul 6, 2026 | $151.41 | $155.08 | $129.24 | $145.35 | -0.89% | 14,847,292 |
| Jun 29, 2026 | $161.52 | $182.34 | $142.19 | $146.66 | -9.15% | 17,693,749 |
| Jun 22, 2026 | $182.28 | $186.94 | $156.72 | $161.43 | -9.70% | 20,849,015 |
| Jun 15, 2026 | $159.63 | $180.94 | $151.45 | $178.77 | +18.77% | 17,431,704 |
| Jun 8, 2026 | $133.08 | $152.66 | $123.77 | $150.52 | +20.02% | 15,652,515 |
| Jun 1, 2026 | $136.95 | $147.38 | $124.44 | $125.41 | -9.64% | 15,571,949 |
| May 26, 2026 | $139.23 | $149.31 | $133.29 | $138.79 | +2.59% | 10,610,440 |
| May 18, 2026 | $135.23 | $136.25 | $122.00 | $135.28 | +1.66% | 15,971,280 |
| May 11, 2026 | $148.03 | $149.73 | $132.00 | $133.07 | -10.76% | 14,754,630 |
| May 4, 2026 | $142.39 | $156.43 | $134.86 | $149.11 | +4.79% | 14,812,580 |
| Apr 27, 2026 | $156.18 | $157.63 | $138.27 | $142.29 | -8.78% | 21,183,601 |
| Apr 20, 2026 | $145.67 | $159.15 | $144.44 | $155.98 | +6.79% | 15,680,137 |
| Apr 13, 2026 | $133.83 | $146.46 | $133.55 | $146.06 | +7.94% | 10,112,793 |
| Apr 6, 2026 | $116.59 | $136.68 | $113.92 | $135.32 | +16.25% | 11,703,631 |
| Mar 30, 2026 | $115.50 | $121.85 | $107.25 | $116.40 | +2.47% | 9,423,581 |
| Mar 23, 2026 | $119.97 | $124.29 | $111.33 | $113.59 | -0.93% | 9,454,582 |
| Mar 16, 2026 | $111.24 | $117.47 | $110.01 | $114.66 | +5.89% | 11,020,162 |
| Mar 9, 2026 | $110.73 | $121.61 | $107.48 | $108.28 | -3.70% | 13,189,060 |
| Mar 2, 2026 | $129.22 | $135.74 | $112.26 | $112.44 | -15.11% | 12,619,486 |
| Feb 23, 2026 | $134.49 | $142.50 | $128.56 | $132.45 | -1.52% | 11,798,053 |
| Feb 17, 2026 | $129.05 | $136.18 | $125.55 | $134.49 | +2.33% | 7,538,946 |
| Feb 9, 2026 | $122.18 | $138.99 | $120.19 | $131.43 | +7.40% | 21,813,328 |
| Feb 2, 2026 | $115.01 | $122.78 | $108.56 | $122.37 | +3.64% | 22,266,884 |
| Jan 26, 2026 | $114.73 | $124.00 | $113.83 | $118.07 | +2.93% | 15,567,028 |
| Jan 20, 2026 | $115.06 | $122.44 | $112.45 | $114.71 | -2.25% | 14,403,372 |
| Jan 12, 2026 | $102.57 | $119.61 | $99.85 | $117.35 | +13.94% | 16,743,925 |
| Jan 5, 2026 | $90.52 | $103.63 | $90.01 | $102.99 | +15.00% | 15,916,810 |
| Dec 29, 2025 | $85.99 | $90.58 | $84.11 | $89.56 | +3.81% | 7,249,273 |
| Dec 22, 2025 | $85.31 | $87.20 | $84.00 | $86.27 | +2.63% | 7,077,323 |
| Dec 15, 2025 | $89.71 | $91.06 | $83.43 | $84.06 | -9.17% | 17,732,318 |
| Dec 8, 2025 | $89.55 | $96.10 | $87.43 | $92.55 | +3.81% | 13,748,769 |
| Dec 1, 2025 | $75.96 | $90.21 | $75.53 | $89.15 | +15.57% | 13,757,099 |
| Nov 24, 2025 | $73.66 | $77.43 | $72.23 | $77.14 | +4.72% | 9,809,640 |
| Nov 17, 2025 | $77.43 | $78.00 | $67.97 | $73.66 | -5.90% | 17,739,099 |
| Nov 10, 2025 | $89.00 | $89.00 | $76.52 | $78.28 | -9.68% | 11,758,948 |
| Nov 3, 2025 | $90.96 | $93.63 | $82.08 | $86.67 | -5.35% | 11,950,729 |
| Oct 27, 2025 | $93.95 | $98.23 | $85.21 | $91.57 | +0.05% | 14,544,377 |
| Oct 20, 2025 | $92.38 | $94.80 | $87.00 | $91.52 | +0.64% | 9,041,941 |
| Oct 13, 2025 | $89.00 | $95.91 | $87.44 | $90.94 | +8.73% | 11,067,320 |
| Oct 6, 2025 | $99.73 | $101.48 | $83.63 | $83.64 | -15.18% | 12,820,362 |
| Sep 29, 2025 | $93.94 | $100.13 | $90.00 | $98.61 | +5.93% | 10,324,976 |
| Sep 22, 2025 | $93.24 | $99.04 | $89.91 | $93.09 | -0.25% | 9,733,135 |
| Sep 15, 2025 | $87.98 | $97.63 | $87.77 | $93.32 | +6.96% | 17,601,703 |
| Sep 8, 2025 | $82.43 | $88.09 | $78.17 | $87.25 | +6.43% | 11,250,113 |
| Sep 2, 2025 | $80.68 | $82.89 | $77.01 | $81.98 | -2.10% | 7,684,301 |
| Aug 25, 2025 | $87.54 | $88.74 | $82.36 | $83.74 | -4.58% | 16,019,691 |
| Aug 18, 2025 | $79.32 | $88.80 | $77.01 | $87.76 | +13.80% | 14,176,856 |
| Aug 11, 2025 | $74.04 | $80.12 | $71.87 | $77.12 | +5.44% | 10,864,932 |
| Aug 4, 2025 | $76.00 | $76.32 | $70.35 | $73.14 | -3.33% | 12,569,486 |
| Jul 28, 2025 | $92.70 | $93.87 | $72.94 | $75.66 | -17.63% | 28,554,950 |
| Jul 21, 2025 | $91.86 | $93.59 | $89.56 | $91.85 | +1.21% | 12,310,360 |
| Jul 14, 2025 | $85.77 | $92.00 | $83.47 | $90.75 | +3.62% | 10,247,122 |
| Jul 7, 2025 | $85.09 | $89.01 | $82.94 | $87.58 | +1.08% | 10,874,556 |
| Jun 30, 2025 | $82.54 | $87.31 | $78.39 | $86.64 | +5.17% | 11,037,007 |
| Jun 23, 2025 | $75.32 | $84.60 | $73.20 | $82.38 | +9.23% | 19,101,046 |
| Jun 16, 2025 | $77.39 | $79.58 | $74.39 | $75.42 | +0.11% | 11,927,703 |
| Jun 9, 2025 | $74.70 | $81.16 | $74.70 | $75.34 | +3.32% | 22,311,431 |
| Jun 2, 2025 | $68.42 | $74.95 | $66.32 | $72.92 | +6.08% | 18,927,978 |
| May 26, 2025 | $70.32 | $76.06 | $67.53 | $68.74 | -4.98% | 19,500,438 |
| May 19, 2025 | $76.16 | $77.44 | $70.03 | $72.34 | -7.54% | 14,405,260 |
| May 12, 2025 | $82.12 | $84.56 | $77.01 | $78.24 | +2.46% | 20,138,524 |
| May 5, 2025 | $82.15 | $85.01 | $70.92 | $76.36 | -8.45% | 25,879,000 |
| Apr 28, 2025 | $80.60 | $84.33 | $75.43 | $83.41 | +3.32% | 10,789,062 |
| Apr 21, 2025 | $67.06 | $81.65 | $65.72 | $80.73 | +17.46% | 15,726,381 |
| Apr 14, 2025 | $72.80 | $74.57 | $64.66 | $68.73 | -1.42% | 11,839,863 |
| Apr 7, 2025 | $63.32 | $79.40 | $60.75 | $69.72 | +6.62% | 30,545,046 |
| Mar 31, 2025 | $87.25 | $88.05 | $61.27 | $65.39 | -26.31% | 25,089,391 |
| Mar 24, 2025 | $98.58 | $100.24 | $87.72 | $88.74 | -7.90% | 15,903,126 |
| Mar 17, 2025 | $97.72 | $102.52 | $95.67 | $96.35 | -2.05% | 12,049,636 |
| Mar 10, 2025 | $100.63 | $100.69 | $92.84 | $98.37 | -4.43% | 12,411,445 |
| Mar 3, 2025 | $103.28 | $103.50 | $94.93 | $102.93 | +1.69% | 40,123,691 |
| Feb 24, 2025 | $104.76 | $105.03 | $97.21 | $101.22 | -2.76% | 16,557,446 |
| Feb 18, 2025 | $108.13 | $109.95 | $103.52 | $104.09 | -2.83% | 7,470,673 |
| Feb 10, 2025 | $108.02 | $109.28 | $104.37 | $107.12 | +0.56% | 9,410,522 |
| Feb 3, 2025 | $99.00 | $110.46 | $96.84 | $106.52 | +4.90% | 13,423,690 |
| Jan 27, 2025 | $101.74 | $104.44 | $95.69 | $101.54 | -2.54% | 13,424,301 |
| Jan 21, 2025 | $107.30 | $109.90 | $103.78 | $104.19 | -2.06% | 13,149,715 |
| Jan 13, 2025 | $96.97 | $107.98 | $96.18 | $106.38 | +7.54% | 10,941,963 |
| Jan 6, 2025 | $102.31 | $104.85 | $96.41 | $98.92 | -1.67% | 7,028,782 |
| Dec 30, 2024 | $100.07 | $101.09 | $96.63 | $100.60 | -1.15% | 7,583,231 |
| Dec 23, 2024 | $99.98 | $103.75 | $99.87 | $101.77 | +2.32% | 4,635,644 |
| Dec 16, 2024 | $105.98 | $112.36 | $96.80 | $99.46 | -6.75% | 13,001,505 |
| Dec 9, 2024 | $108.84 | $111.54 | $105.03 | $106.66 | -2.50% | 9,393,679 |
| Dec 2, 2024 | $105.50 | $110.90 | $105.33 | $109.40 | +3.57% | 7,875,151 |
| Nov 25, 2024 | $109.79 | $109.87 | $102.96 | $105.63 | -1.50% | 7,257,823 |
| Nov 18, 2024 | $97.32 | $107.32 | $96.39 | $107.24 | +9.80% | 11,275,023 |
| Nov 11, 2024 | $103.93 | $107.05 | $97.61 | $97.67 | -7.01% | 16,560,017 |
| Nov 4, 2024 | $96.49 | $108.43 | $94.92 | $105.03 | -1.89% | 13,719,173 |
| Oct 28, 2024 | $105.81 | $109.11 | $103.13 | $107.05 | +1.94% | 10,074,272 |
| Oct 21, 2024 | $102.55 | $106.21 | $101.23 | $105.01 | +1.72% | 7,835,290 |
| Oct 14, 2024 | $109.57 | $111.84 | $101.91 | $103.23 | -5.21% | 13,722,324 |
| Oct 7, 2024 | $110.57 | $111.53 | $107.59 | $108.90 | -2.94% | 6,544,430 |
| Sep 30, 2024 | $113.27 | $114.19 | $109.01 | $112.20 | -2.32% | 7,449,729 |
| Sep 23, 2024 | $112.13 | $117.88 | $110.33 | $114.86 | +3.81% | 9,641,047 |
| Sep 16, 2024 | $109.51 | $117.19 | $108.34 | $110.64 | -0.03% | 9,724,937 |
| Sep 9, 2024 | $108.61 | $111.66 | $103.83 | $110.67 | +3.32% | 9,402,016 |
| Sep 3, 2024 | $113.64 | $113.65 | $106.13 | $107.11 | -7.56% | 11,134,879 |
| Aug 26, 2024 | $118.42 | $119.95 | $111.12 | $115.87 | -0.39% | 6,892,058 |
| Aug 19, 2024 | $112.31 | $118.27 | $110.22 | $116.32 | +3.11% | 7,616,774 |
| Aug 12, 2024 | $104.63 | $113.88 | $102.46 | $112.81 | +8.54% | 8,229,124 |
| Aug 5, 2024 | $96.66 | $107.64 | $95.54 | $103.93 | +1.75% | 16,308,273 |
| Jul 29, 2024 | $128.94 | $130.56 | $100.87 | $102.14 | -19.40% | 19,401,337 |
| Jul 22, 2024 | $131.31 | $133.79 | $121.44 | $126.72 | -0.47% | 7,902,549 |
| Jul 15, 2024 | $144.77 | $147.40 | $127.05 | $127.32 | -11.86% | 9,975,331 |
| Jul 8, 2024 | $139.76 | $147.57 | $138.50 | $144.45 | +3.84% | 7,064,022 |
| Jul 1, 2024 | $134.48 | $142.30 | $130.30 | $139.11 | +2.74% | 4,371,980 |
| Jun 24, 2024 | $132.06 | $138.02 | $129.64 | $135.40 | +1.39% | 10,197,164 |
| Jun 17, 2024 | $133.93 | $139.69 | $130.79 | $133.55 | -0.26% | 5,346,602 |
| Jun 10, 2024 | $128.55 | $139.81 | $127.60 | $133.90 | +2.94% | 5,780,158 |
| Jun 3, 2024 | $129.05 | $132.76 | $123.62 | $130.08 | +2.95% | 5,990,649 |
| May 28, 2024 | $133.75 | $133.80 | $122.98 | $126.35 | -4.49% | 6,466,309 |
| May 20, 2024 | $129.78 | $134.62 | $127.31 | $132.29 | +2.15% | 6,053,028 |
| May 13, 2024 | $131.78 | $135.19 | $128.31 | $129.50 | -1.56% | 5,240,589 |
| May 6, 2024 | $132.98 | $135.41 | $128.39 | $131.55 | -0.19% | 6,645,817 |
| Apr 29, 2024 | $131.54 | $138.69 | $122.04 | $131.80 | -0.60% | 10,080,570 |
| Apr 22, 2024 | $124.17 | $133.81 | $120.36 | $132.60 | +8.51% | 6,004,301 |
| Apr 15, 2024 | $135.09 | $135.76 | $120.92 | $122.20 | -8.03% | 7,387,561 |
| Apr 8, 2024 | $138.83 | $139.67 | $132.55 | $132.87 | -4.31% | 4,722,306 |
| Apr 1, 2024 | $139.76 | $143.82 | $134.67 | $138.85 | -1.20% | 5,720,410 |
| Mar 25, 2024 | $138.55 | $143.02 | $138.11 | $140.54 | -0.16% | 4,456,493 |
| Mar 18, 2024 | $137.64 | $143.49 | $131.67 | $140.76 | +3.50% | 7,026,742 |
| Mar 11, 2024 | $138.40 | $142.61 | $135.42 | $136.00 | -2.86% | 7,417,694 |
| Mar 4, 2024 | $139.84 | $146.91 | $133.41 | $140.01 | +1.05% | 8,406,533 |
| Feb 26, 2024 | $133.70 | $139.52 | $129.85 | $138.56 | +4.54% | 6,090,314 |
| Feb 20, 2024 | $133.74 | $137.76 | $131.31 | $132.54 | -3.12% | 8,093,705 |
| Feb 12, 2024 | $126.57 | $140.10 | $119.00 | $136.81 | +7.78% | 11,070,915 |
| Feb 5, 2024 | $119.09 | $127.07 | $116.48 | $126.93 | +6.27% | 5,716,861 |
| Jan 29, 2024 | $120.97 | $123.11 | $115.64 | $119.44 | -0.79% | 6,853,738 |
| Jan 22, 2024 | $121.35 | $126.49 | $118.76 | $120.39 | +0.04% | 6,609,176 |
| Jan 16, 2024 | $111.05 | $120.59 | $109.32 | $120.34 | +7.65% | 5,456,316 |
| Jan 8, 2024 | $110.40 | $113.66 | $109.86 | $111.79 | +1.69% | 4,248,483 |
| Jan 2, 2024 | $117.27 | $117.27 | $108.37 | $109.93 | -8.25% | 6,128,089 |
| Dec 26, 2023 | $121.07 | $122.58 | $119.56 | $119.82 | -0.16% | 3,634,649 |
| Dec 18, 2023 | $118.38 | $122.00 | $115.49 | $120.01 | +1.40% | 5,794,109 |
| Dec 11, 2023 | $107.55 | $119.82 | $107.21 | $118.35 | +10.62% | 9,363,356 |
| Dec 4, 2023 | $106.61 | $107.97 | $104.02 | $106.99 | -1.21% | 5,830,224 |
| Nov 27, 2023 | $103.35 | $108.43 | $102.53 | $108.30 | +4.26% | 5,941,791 |
| Nov 20, 2023 | $102.67 | $105.75 | $101.96 | $103.87 | +0.98% | 3,565,129 |
| Nov 13, 2023 | $94.91 | $103.65 | $93.11 | $102.86 | +7.68% | 8,436,102 |
| Nov 6, 2023 | $92.68 | $95.93 | $89.09 | $95.52 | +3.53% | 6,498,744 |
| Oct 30, 2023 | $88.00 | $92.34 | $84.13 | $92.26 | +5.06% | 9,274,404 |
| Oct 23, 2023 | $90.13 | $91.49 | $85.99 | $87.82 | -3.18% | 6,386,303 |
| Oct 16, 2023 | $95.84 | $98.21 | $89.77 | $90.70 | -4.97% | 6,025,075 |
| Oct 9, 2023 | $93.00 | $99.76 | $92.29 | $95.44 | +0.69% | 4,808,855 |
| Oct 2, 2023 | $94.23 | $95.48 | $89.52 | $94.79 | +0.94% | 7,279,385 |
| Sep 25, 2023 | $90.72 | $95.12 | $88.09 | $93.91 | +3.15% | 6,081,574 |
| Sep 18, 2023 | $91.75 | $93.49 | $89.34 | $91.04 | -1.04% | 5,618,371 |
| Sep 11, 2023 | $97.62 | $97.79 | $90.84 | $92.00 | -4.30% | 5,124,360 |
| Sep 5, 2023 | $102.14 | $102.40 | $95.09 | $96.13 | -6.21% | 3,786,938 |
| Aug 28, 2023 | $97.15 | $102.78 | $96.03 | $102.49 | +6.23% | 4,445,162 |
| Aug 21, 2023 | $94.93 | $100.38 | $94.06 | $96.48 | +1.83% | 5,709,452 |
| Aug 14, 2023 | $95.37 | $98.61 | $92.54 | $94.75 | -1.53% | 4,929,813 |
| Aug 7, 2023 | $102.39 | $103.56 | $95.93 | $96.22 | -4.76% | 5,920,571 |
| Jul 31, 2023 | $108.37 | $110.17 | $100.10 | $101.03 | -6.89% | 7,070,499 |
| Jul 24, 2023 | $104.95 | $109.34 | $103.42 | $108.51 | +3.84% | 5,069,995 |
| Jul 17, 2023 | $108.50 | $112.30 | $103.25 | $104.50 | -2.92% | 6,938,615 |
| Jul 10, 2023 | $106.00 | $112.76 | $105.58 | $107.64 | +1.70% | 5,770,567 |
| Jul 3, 2023 | $111.46 | $111.52 | $103.48 | $105.84 | -4.49% | 4,535,010 |
| Jun 26, 2023 | $105.03 | $111.82 | $103.86 | $110.82 | +7.03% | 4,965,371 |
| Jun 20, 2023 | $107.03 | $107.66 | $103.00 | $103.54 | -2.79% | 8,535,954 |
| Jun 12, 2023 | $110.29 | $114.47 | $106.17 | $106.51 | -2.36% | 8,504,906 |
| Jun 5, 2023 | $108.11 | $110.78 | $104.47 | $109.08 | +0.64% | 4,961,817 |
| May 30, 2023 | $110.15 | $111.03 | $104.63 | $108.39 | +1.09% | 9,363,699 |
| May 22, 2023 | $95.59 | $108.03 | $92.49 | $107.22 | +10.79% | 9,375,669 |
| May 15, 2023 | $90.64 | $99.06 | $89.36 | $96.78 | +7.27% | 9,097,611 |
| May 8, 2023 | $78.64 | $96.85 | $76.93 | $90.22 | +14.54% | 13,949,569 |
| May 1, 2023 | $74.16 | $79.11 | $72.96 | $78.77 | +5.14% | 8,085,189 |
| Apr 24, 2023 | $73.19 | $75.00 | $69.37 | $74.92 | +2.57% | 7,349,551 |
| Apr 17, 2023 | $70.96 | $74.68 | $70.08 | $73.04 | +1.14% | 7,387,446 |
| Apr 10, 2023 | $73.60 | $77.44 | $71.11 | $72.22 | -3.49% | 6,823,846 |
| Apr 3, 2023 | $80.23 | $80.51 | $73.55 | $74.83 | -8.76% | 5,299,330 |
| Mar 27, 2023 | $78.91 | $83.07 | $75.22 | $82.01 | +5.09% | 8,161,634 |
| Mar 20, 2023 | $82.25 | $84.17 | $77.38 | $78.04 | -4.43% | 6,497,968 |
| Mar 13, 2023 | $77.37 | $84.77 | $75.94 | $81.66 | +3.15% | 6,814,541 |
| Mar 6, 2023 | $87.30 | $88.34 | $78.40 | $79.17 | -9.35% | 5,871,567 |
| Feb 27, 2023 | $85.03 | $87.54 | $82.14 | $87.34 | +5.39% | 6,674,241 |
| Feb 21, 2023 | $85.02 | $86.55 | $80.59 | $82.87 | -3.05% | 8,105,405 |
| Feb 13, 2023 | $84.17 | $88.19 | $80.31 | $85.48 | +2.05% | 14,373,142 |
| Feb 6, 2023 | $82.85 | $86.71 | $81.27 | $83.76 | -0.97% | 8,297,204 |
| Jan 30, 2023 | $79.77 | $89.49 | $76.72 | $84.58 | +4.65% | 9,197,475 |
| Jan 23, 2023 | $79.34 | $84.53 | $76.63 | $80.82 | +2.96% | 7,612,063 |
| Jan 17, 2023 | $79.36 | $82.46 | $75.05 | $78.50 | -1.38% | 6,198,615 |
| Jan 9, 2023 | $72.02 | $80.23 | $71.52 | $79.60 | +13.18% | 8,248,421 |
| Jan 3, 2023 | $66.92 | $70.58 | $63.85 | $70.33 | +7.23% | 7,730,559 |
| Dec 27, 2022 | $65.24 | $65.79 | $62.24 | $65.59 | +0.15% | 5,036,936 |
| Dec 19, 2022 | $66.30 | $66.83 | $62.30 | $65.49 | -1.25% | 7,452,702 |
| Dec 12, 2022 | $69.44 | $77.47 | $65.15 | $66.32 | -5.03% | 8,190,725 |
| Dec 5, 2022 | $75.29 | $78.52 | $68.35 | $69.83 | -7.89% | 13,356,526 |
| Nov 28, 2022 | $73.65 | $78.53 | $71.33 | $75.81 | +0.03% | 11,996,502 |
| Nov 21, 2022 | $72.06 | $76.40 | $70.50 | $75.79 | +3.34% | 3,941,231 |
| Nov 14, 2022 | $75.75 | $81.62 | $69.87 | $73.34 | -4.19% | 8,789,788 |
| Nov 7, 2022 | $65.01 | $77.65 | $63.85 | $76.55 | +19.72% | 10,906,533 |
| Oct 31, 2022 | $80.20 | $81.80 | $61.75 | $63.94 | -20.95% | 19,220,575 |
| Oct 24, 2022 | $77.08 | $82.42 | $74.92 | $80.89 | +4.67% | 6,083,120 |
| Oct 17, 2022 | $76.18 | $78.94 | $74.81 | $77.28 | +4.73% | 5,763,900 |
| Oct 10, 2022 | $82.43 | $82.48 | $70.98 | $73.79 | -10.17% | 9,109,433 |
| Oct 3, 2022 | $83.94 | $91.76 | $81.68 | $82.14 | -1.06% | 7,817,703 |
| Sep 26, 2022 | $87.41 | $89.68 | $82.50 | $83.02 | -4.83% | 11,059,692 |
| Sep 19, 2022 | $91.30 | $95.98 | $84.03 | $87.23 | -6.00% | 7,123,976 |
| Sep 12, 2022 | $103.31 | $103.31 | $90.70 | $92.80 | -10.17% | 6,410,019 |
| Sep 6, 2022 | $92.35 | $104.32 | $91.02 | $103.31 | +12.20% | 4,933,624 |
| Aug 29, 2022 | $98.75 | $100.23 | $89.20 | $92.08 | -8.02% | 6,478,573 |
| Aug 22, 2022 | $100.49 | $107.06 | $98.68 | $100.11 | -2.71% | 4,985,716 |
| Aug 15, 2022 | $103.77 | $106.79 | $100.58 | $102.90 | -1.56% | 4,824,675 |
| Aug 8, 2022 | $105.01 | $106.70 | $94.79 | $104.53 | -1.14% | 6,303,262 |
| Aug 1, 2022 | $108.79 | $110.69 | $100.75 | $105.74 | -3.79% | 6,925,020 |
| Jul 25, 2022 | $101.74 | $110.27 | $99.76 | $109.90 | +7.46% | 6,003,985 |
| Jul 18, 2022 | $97.71 | $105.34 | $94.54 | $102.27 | +6.19% | 6,606,338 |
| Jul 11, 2022 | $90.58 | $96.35 | $88.79 | $96.31 | +5.27% | 6,634,740 |
| Jul 5, 2022 | $86.88 | $94.62 | $85.92 | $91.49 | +3.52% | 10,619,347 |
| Jun 27, 2022 | $105.23 | $107.28 | $86.59 | $88.38 | -14.94% | 14,187,426 |
| Jun 21, 2022 | $93.87 | $103.98 | $92.59 | $103.90 | +12.93% | 8,055,867 |
| Jun 13, 2022 | $100.00 | $103.62 | $91.37 | $92.00 | -11.45% | 7,581,285 |
| Jun 6, 2022 | $114.27 | $114.69 | $103.76 | $103.90 | -6.97% | 4,946,462 |
| May 31, 2022 | $111.94 | $115.43 | $107.58 | $111.68 | -1.05% | 5,613,989 |
| May 23, 2022 | $106.20 | $113.39 | $99.98 | $112.86 | +6.35% | 5,117,969 |
| May 16, 2022 | $108.08 | $112.77 | $101.02 | $106.12 | -2.86% | 5,219,597 |
| May 9, 2022 | $112.11 | $113.53 | $99.83 | $109.24 | -5.06% | 7,286,350 |
| May 2, 2022 | $111.42 | $120.56 | $110.64 | $115.06 | +3.29% | 6,197,760 |
| Apr 25, 2022 | $111.29 | $116.30 | $107.80 | $111.39 | -1.14% | 7,515,663 |
| Apr 18, 2022 | $109.76 | $122.32 | $109.41 | $112.67 | +2.32% | 5,584,755 |
| Apr 11, 2022 | $108.42 | $114.46 | $106.92 | $110.11 | +0.72% | 6,468,070 |
| Apr 4, 2022 | $125.11 | $126.71 | $109.08 | $109.32 | -12.63% | 8,386,914 |
| Mar 28, 2022 | $135.34 | $141.82 | $124.73 | $125.13 | -8.59% | 6,328,800 |
| Mar 21, 2022 | $134.18 | $138.42 | $132.06 | $136.89 | +1.52% | 4,816,592 |
| Mar 14, 2022 | $120.35 | $136.90 | $117.70 | $134.84 | +11.65% | 8,321,208 |
| Mar 7, 2022 | $116.83 | $127.00 | $114.27 | $120.77 | +3.83% | 7,587,642 |
| Feb 28, 2022 | $131.24 | $133.04 | $114.83 | $116.31 | -12.77% | 7,348,315 |
| Feb 22, 2022 | $127.75 | $133.46 | $118.69 | $133.34 | +2.42% | 3,761,401 |
| Feb 14, 2022 | $124.76 | $136.08 | $124.10 | $130.19 | +4.59% | 5,577,197 |
| Feb 7, 2022 | $129.84 | $136.40 | $122.86 | $124.48 | -3.17% | 6,312,357 |
| Jan 31, 2022 | $111.66 | $133.11 | $111.47 | $128.56 | +15.31% | 9,372,525 |
| Jan 24, 2022 | $118.04 | $123.12 | $107.41 | $111.49 | -7.27% | 9,181,908 |
| Jan 18, 2022 | $133.27 | $133.29 | $119.42 | $120.23 | -10.02% | 5,497,681 |
| Jan 10, 2022 | $129.51 | $139.15 | $128.68 | $133.62 | +1.22% | 5,213,568 |
| Jan 3, 2022 | $138.68 | $140.65 | $131.05 | $132.01 | -4.74% | 6,033,744 |
| Dec 27, 2021 | $136.61 | $142.22 | $136.07 | $138.58 | +1.32% | 3,301,143 |
| Dec 20, 2021 | $130.89 | $137.48 | $128.73 | $136.78 | +2.87% | 4,513,733 |
| Dec 13, 2021 | $147.99 | $148.08 | $130.37 | $132.96 | -9.48% | 9,172,871 |
| Dec 6, 2021 | $147.74 | $154.52 | $142.42 | $146.89 | -0.78% | 4,257,744 |
| Nov 29, 2021 | $150.89 | $157.49 | $145.00 | $148.04 | -0.65% | 13,196,891 |
| Nov 22, 2021 | $154.79 | $158.00 | $146.80 | $149.01 | -3.25% | 4,266,365 |
| Nov 15, 2021 | $150.70 | $155.55 | $147.45 | $154.01 | +2.84% | 4,071,925 |
| Nov 8, 2021 | $145.65 | $150.90 | $143.80 | $149.76 | +3.04% | 5,007,750 |
| Nov 1, 2021 | $140.33 | $149.40 | $139.75 | $145.34 | +3.24% | 4,215,163 |
| Oct 25, 2021 | $137.65 | $140.93 | $129.25 | $140.78 | +2.55% | 4,877,469 |
| Oct 18, 2021 | $129.27 | $138.70 | $127.32 | $137.28 | +5.62% | 3,833,577 |
| Oct 11, 2021 | $120.34 | $131.01 | $120.34 | $129.98 | +7.26% | 3,862,467 |
| Oct 4, 2021 | $124.34 | $124.46 | $118.10 | $121.18 | -2.95% | 3,690,192 |
| Sep 27, 2021 | $130.80 | $132.28 | $123.11 | $124.86 | -5.74% | 5,129,288 |
| Sep 20, 2021 | $129.03 | $135.99 | $126.61 | $132.46 | +0.31% | 3,789,022 |
| Sep 13, 2021 | $122.48 | $133.30 | $121.47 | $132.05 | +9.46% | 5,355,187 |
| Sep 7, 2021 | $122.30 | $123.38 | $118.96 | $120.64 | -0.96% | 1,847,910 |
| Aug 30, 2021 | $120.96 | $122.31 | $118.24 | $121.81 | +1.45% | 2,582,378 |
| Aug 23, 2021 | $113.41 | $120.47 | $113.06 | $120.07 | +6.65% | 2,877,002 |
| Aug 16, 2021 | $116.08 | $117.86 | $109.39 | $112.58 | -3.07% | 2,375,357 |
| Aug 9, 2021 | $123.34 | $123.88 | $112.84 | $116.15 | -4.47% | 3,493,704 |
| Aug 2, 2021 | $120.95 | $126.41 | $120.23 | $121.58 | +0.78% | 3,302,674 |
| Jul 26, 2021 | $119.30 | $122.40 | $113.14 | $120.64 | +0.78% | 3,701,108 |
| Jul 19, 2021 | $109.79 | $120.35 | $109.57 | $119.71 | +6.64% | 2,740,643 |
| Jul 12, 2021 | $117.96 | $119.83 | $112.07 | $112.26 | -4.86% | 2,399,969 |
| Jul 6, 2021 | $119.09 | $120.34 | $112.54 | $118.00 | -0.49% | 2,682,167 |
| Jun 28, 2021 | $118.57 | $124.41 | $117.79 | $118.58 | +0.70% | 3,705,583 |
| Jun 21, 2021 | $117.60 | $122.90 | $116.80 | $117.75 | +0.44% | 4,518,211 |
| Jun 14, 2021 | $116.69 | $121.88 | $116.11 | $117.24 | +0.71% | 4,317,414 |
| Jun 7, 2021 | $115.77 | $117.28 | $113.51 | $116.41 | +0.16% | 3,248,536 |
| Jun 1, 2021 | $115.00 | $116.51 | $112.14 | $116.22 | +1.55% | 2,924,661 |
| May 24, 2021 | $111.46 | $115.56 | $110.81 | $114.45 | +4.23% | 2,854,042 |
| May 17, 2021 | $107.14 | $111.95 | $104.59 | $109.81 | +0.33% | 3,864,238 |
| May 10, 2021 | $112.73 | $113.76 | $101.16 | $109.45 | -4.59% | 7,265,886 |
| May 3, 2021 | $114.58 | $114.93 | $106.17 | $114.71 | +1.89% | 4,722,330 |
| Apr 26, 2021 | $113.61 | $117.59 | $111.27 | $112.58 | -0.50% | 4,880,479 |
| Apr 19, 2021 | $116.22 | $117.02 | $109.14 | $113.15 | -3.60% | 4,450,051 |
| Apr 12, 2021 | $121.40 | $121.40 | $116.09 | $117.38 | -3.35% | 4,307,647 |
| Apr 5, 2021 | $124.00 | $126.41 | $118.41 | $121.45 | +1.13% | 6,088,746 |
| Mar 29, 2021 | $109.59 | $120.78 | $105.07 | $120.09 | +9.14% | 4,370,593 |
| Mar 22, 2021 | $105.49 | $110.18 | $99.65 | $110.03 | +6.96% | 3,289,917 |
| Mar 15, 2021 | $103.00 | $108.82 | $100.12 | $102.87 | +0.28% | 3,649,818 |
| Mar 8, 2021 | $98.37 | $104.90 | $93.50 | $102.58 | +2.25% | 4,258,839 |
| Mar 1, 2021 | $106.61 | $110.37 | $93.71 | $100.32 | -4.65% | 4,315,971 |
| Feb 22, 2021 | $103.47 | $109.50 | $99.13 | $105.21 | -0.34% | 5,524,761 |
| Feb 16, 2021 | $105.13 | $107.99 | $100.31 | $105.57 | +2.22% | 4,826,273 |
| Feb 8, 2021 | $95.51 | $103.37 | $95.14 | $103.28 | +9.44% | 4,964,542 |
| Feb 1, 2021 | $100.08 | $106.48 | $94.17 | $94.37 | -4.09% | 5,219,059 |
| Jan 25, 2021 | $113.52 | $114.00 | $96.97 | $98.39 | -12.41% | 4,231,790 |
| Jan 19, 2021 | $109.58 | $113.68 | $107.69 | $112.33 | +4.43% | 4,060,076 |
| Jan 11, 2021 | $98.91 | $109.36 | $98.55 | $107.57 | +8.08% | 5,298,896 |
| Jan 4, 2021 | $96.89 | $102.41 | $94.43 | $99.53 | +3.57% | 4,591,468 |
| Dec 28, 2020 | $95.79 | $97.39 | $92.68 | $96.10 | -0.17% | 2,084,150 |
| Dec 21, 2020 | $94.43 | $98.90 | $94.26 | $96.26 | +0.50% | 1,696,798 |
| Dec 14, 2020 | $94.90 | $98.00 | $94.37 | $95.78 | +1.69% | 3,455,557 |
| Dec 7, 2020 | $96.42 | $100.12 | $90.77 | $94.19 | -2.11% | 3,629,044 |
| Nov 30, 2020 | $90.13 | $96.31 | $89.87 | $96.22 | +6.58% | 2,820,399 |
| Nov 23, 2020 | $89.66 | $90.97 | $88.17 | $90.28 | +1.19% | 1,752,877 |
| Nov 16, 2020 | $85.50 | $90.98 | $85.17 | $89.22 | +4.57% | 3,773,088 |
| Nov 9, 2020 | $89.40 | $90.43 | $84.73 | $85.32 | -2.35% | 3,728,952 |
| Nov 2, 2020 | $75.80 | $87.79 | $75.74 | $87.37 | +16.85% | 4,362,872 |
| Oct 26, 2020 | $77.40 | $78.30 | $74.14 | $74.77 | -4.57% | 3,983,771 |
| Oct 19, 2020 | $82.05 | $82.80 | $77.78 | $78.35 | -3.76% | 5,358,060 |
| Oct 12, 2020 | $84.14 | $85.14 | $80.21 | $81.41 | -1.61% | 4,789,432 |
| Oct 5, 2020 | $76.72 | $83.41 | $76.47 | $82.75 | +8.99% | 4,377,531 |
| Sep 28, 2020 | $69.87 | $78.31 | $69.72 | $75.92 | +9.68% | 5,636,658 |
| Sep 21, 2020 | $65.46 | $69.71 | $64.96 | $69.22 | +4.00% | 4,762,772 |
| Sep 14, 2020 | $66.61 | $69.86 | $65.85 | $66.56 | +1.79% | 4,848,397 |
| Sep 8, 2020 | $64.26 | $66.51 | $62.51 | $65.39 | -1.73% | 5,049,504 |
| Aug 31, 2020 | $68.08 | $71.64 | $64.16 | $66.54 | -2.58% | 5,800,739 |
| Aug 24, 2020 | $70.07 | $70.89 | $67.69 | $68.30 | -1.63% | 2,623,415 |
| Aug 17, 2020 | $70.48 | $71.87 | $68.69 | $69.43 | -0.43% | 3,850,090 |
| Aug 10, 2020 | $70.44 | $72.07 | $68.56 | $69.73 | -0.75% | 3,815,334 |
| Aug 3, 2020 | $72.57 | $74.28 | $69.35 | $70.26 | -2.29% | 4,662,944 |
| Jul 27, 2020 | $68.80 | $73.00 | $68.12 | $71.91 | +6.00% | 5,257,550 |
| Jul 20, 2020 | $58.88 | $71.51 | $58.59 | $67.84 | +15.22% | 8,771,700 |
| Jul 13, 2020 | $59.70 | $60.42 | $56.16 | $58.88 | -0.29% | 3,794,070 |
| Jul 6, 2020 | $60.78 | $61.43 | $58.68 | $59.05 | -0.97% | 4,549,795 |
| Jun 29, 2020 | $57.16 | $60.08 | $56.46 | $59.63 | +3.96% | 3,540,106 |
| Jun 22, 2020 | $59.88 | $61.73 | $57.12 | $57.36 | -4.51% | 5,160,906 |
| Jun 15, 2020 | $58.39 | $63.12 | $57.85 | $60.07 | +0.81% | 4,265,715 |
| Jun 8, 2020 | $64.77 | $64.85 | $57.93 | $59.59 | -7.63% | 6,144,123 |
| Jun 1, 2020 | $59.42 | $64.90 | $57.88 | $64.51 | +7.73% | 5,417,907 |
| May 26, 2020 | $59.95 | $60.50 | $57.24 | $59.88 | +2.36% | 3,012,726 |
| May 18, 2020 | $55.00 | $59.53 | $54.73 | $58.50 | +5.37% | 4,813,045 |
| May 11, 2020 | $55.58 | $57.58 | $52.64 | $55.52 | -2.08% | 5,446,243 |
| May 4, 2020 | $50.83 | $56.96 | $50.60 | $56.70 | +9.67% | 3,572,538 |
| Apr 27, 2020 | $51.45 | $56.93 | $50.90 | $51.70 | +0.96% | 4,309,136 |
| Apr 20, 2020 | $52.04 | $53.07 | $46.93 | $51.21 | -3.34% | 5,262,917 |
| Apr 13, 2020 | $49.50 | $53.26 | $48.29 | $52.98 | +6.54% | 3,554,862 |
| Apr 6, 2020 | $44.20 | $50.79 | $43.50 | $49.73 | +18.10% | 4,254,626 |
| Mar 30, 2020 | $45.08 | $47.84 | $40.54 | $42.11 | -5.92% | 4,744,560 |
| Mar 23, 2020 | $39.49 | $48.31 | $38.12 | $44.76 | +14.68% | 6,130,461 |
| Mar 16, 2020 | $45.40 | $45.57 | $38.73 | $39.03 | -17.60% | 7,828,269 |
| Mar 9, 2020 | $49.00 | $51.75 | $42.36 | $47.37 | -9.95% | 7,308,202 |
| Mar 2, 2020 | $54.06 | $56.04 | $51.49 | $52.60 | -1.35% | 5,005,813 |
| Feb 24, 2020 | $54.31 | $55.99 | $49.43 | $53.32 | -6.42% | 6,689,432 |
| Feb 18, 2020 | $57.50 | $58.06 | $56.32 | $56.98 | -2.03% | 3,683,429 |
| Feb 10, 2020 | $55.25 | $59.05 | $55.03 | $58.16 | +4.72% | 2,480,995 |
| Feb 3, 2020 | $51.79 | $57.22 | $51.63 | $55.54 | +7.30% | 5,286,076 |
| Jan 27, 2020 | $54.60 | $54.68 | $51.68 | $51.76 | -7.46% | 4,333,809 |
| Jan 21, 2020 | $56.21 | $58.35 | $55.62 | $55.93 | -0.53% | 6,071,708 |
| Jan 13, 2020 | $52.50 | $56.33 | $52.28 | $56.23 | +7.91% | 5,181,965 |
| Jan 6, 2020 | $49.87 | $52.86 | $49.31 | $52.11 | +3.05% | 4,269,866 |
| Dec 30, 2019 | $50.69 | $51.05 | $49.51 | $50.57 | -0.06% | 3,060,634 |
| Dec 23, 2019 | $51.34 | $51.52 | $50.51 | $50.60 | -1.00% | 1,004,570 |
| Dec 16, 2019 | $50.43 | $51.41 | $50.17 | $51.11 | +2.20% | 3,686,353 |
| Dec 9, 2019 | $47.10 | $50.35 | $46.48 | $50.01 | +6.13% | 3,446,391 |
| Dec 2, 2019 | $47.41 | $48.26 | $45.93 | $47.12 | -0.42% | 2,965,965 |
| Nov 25, 2019 | $46.60 | $48.23 | $46.56 | $47.32 | +1.85% | 1,810,737 |
| Nov 18, 2019 | $49.58 | $49.81 | $45.70 | $46.46 | -6.24% | 4,003,788 |
| Nov 11, 2019 | $47.33 | $49.96 | $47.33 | $49.55 | +3.77% | 2,904,164 |
| Nov 4, 2019 | $48.76 | $48.98 | $47.24 | $47.75 | -1.04% | 3,924,301 |
| Oct 28, 2019 | $48.55 | $50.15 | $47.59 | $48.25 | +0.56% | 5,366,542 |
| Oct 21, 2019 | $49.15 | $49.51 | $44.62 | $47.98 | -1.49% | 6,614,891 |
| Oct 14, 2019 | $47.34 | $48.80 | $46.86 | $48.71 | +2.82% | 3,947,034 |
| Oct 7, 2019 | $47.00 | $47.91 | $45.50 | $47.37 | -0.52% | 3,213,780 |
| Sep 30, 2019 | $46.50 | $47.84 | $45.43 | $47.62 | +2.87% | 4,891,705 |
| Sep 23, 2019 | $47.24 | $48.43 | $46.07 | $46.29 | -2.59% | 3,920,645 |
| Sep 16, 2019 | $46.75 | $48.00 | $46.42 | $47.52 | +0.87% | 4,671,416 |
| Sep 9, 2019 | $44.57 | $47.57 | $43.86 | $47.11 | +6.37% | 4,508,868 |
| Sep 3, 2019 | $42.64 | $44.75 | $42.23 | $44.29 | +3.41% | 3,076,217 |
| Aug 26, 2019 | $41.94 | $43.54 | $40.77 | $42.83 | +3.23% | 3,085,154 |
| Aug 19, 2019 | $43.03 | $43.42 | $41.24 | $41.49 | -1.82% | 3,772,498 |
| Aug 12, 2019 | $41.60 | $42.65 | $39.78 | $42.26 | +1.76% | 3,524,172 |
| Aug 5, 2019 | $41.10 | $42.03 | $39.86 | $41.53 | -0.02% | 4,956,181 |
| Jul 29, 2019 | $44.06 | $45.12 | $41.26 | $41.54 | -5.55% | 6,772,220 |
| Jul 22, 2019 | $38.04 | $44.65 | $38.04 | $43.98 | +15.58% | 10,445,605 |
| Jul 15, 2019 | $36.86 | $38.46 | $36.00 | $38.05 | +3.82% | 5,255,012 |
| Jul 8, 2019 | $35.89 | $36.79 | $35.00 | $36.65 | +1.08% | 6,800,724 |
| Jul 1, 2019 | $38.10 | $39.38 | $35.94 | $36.26 | -2.84% | 6,181,025 |
| Jun 24, 2019 | $37.96 | $38.43 | $37.03 | $37.32 | -1.30% | 23,132,941 |
| Jun 17, 2019 | $36.91 | $38.68 | $35.66 | $37.81 | +2.77% | 5,793,124 |
| Jun 10, 2019 | $35.76 | $37.85 | $35.69 | $36.79 | +3.81% | 6,118,937 |
| Jun 3, 2019 | $34.46 | $35.86 | $34.01 | $35.44 | +3.20% | 5,499,645 |
| May 28, 2019 | $35.11 | $35.21 | $33.75 | $34.34 | -1.63% | 3,878,888 |
| May 20, 2019 | $36.46 | $37.06 | $34.89 | $34.91 | -5.75% | 4,760,466 |
| May 13, 2019 | $38.03 | $38.60 | $36.81 | $37.04 | -5.22% | 6,093,735 |
| May 6, 2019 | $40.88 | $41.19 | $38.52 | $39.08 | -6.93% | 6,383,994 |
| Apr 29, 2019 | $39.50 | $42.01 | $39.40 | $41.99 | +5.74% | 7,792,783 |
| Apr 22, 2019 | $40.55 | $41.72 | $37.55 | $39.71 | -2.22% | 9,353,607 |
| Apr 15, 2019 | $40.29 | $40.77 | $39.62 | $40.61 | +0.97% | 4,521,400 |
| Apr 8, 2019 | $37.20 | $40.46 | $37.17 | $40.22 | +6.18% | 12,687,968 |
| Apr 1, 2019 | $36.04 | $37.99 | $35.85 | $37.88 | +6.14% | 4,335,311 |
| Mar 25, 2019 | $34.44 | $35.76 | $34.07 | $35.69 | +3.03% | 6,428,476 |
| Mar 18, 2019 | $35.36 | $36.29 | $34.46 | $34.64 | -1.98% | 6,167,279 |
| Mar 11, 2019 | $35.13 | $35.99 | $34.71 | $35.34 | +0.86% | 5,378,117 |
| Mar 4, 2019 | $36.49 | $36.78 | $34.41 | $35.04 | -3.26% | 6,408,412 |
| Feb 25, 2019 | $37.10 | $40.17 | $34.76 | $36.22 | -0.36% | 27,675,129 |
| Feb 19, 2019 | $34.10 | $36.36 | $33.95 | $36.35 | +6.35% | 8,401,778 |
| Feb 11, 2019 | $33.50 | $34.75 | $32.91 | $34.18 | +2.03% | 9,649,170 |
| Feb 4, 2019 | $33.30 | $34.48 | $32.66 | $33.50 | +0.36% | 11,193,983 |
| Jan 28, 2019 | $30.74 | $34.28 | $30.37 | $33.38 | +6.58% | 18,542,077 |
| Jan 22, 2019 | $29.78 | $31.70 | $29.13 | $31.32 | +4.26% | 5,282,327 |
| Jan 14, 2019 | $28.95 | $30.43 | $28.43 | $30.04 | +2.67% | 4,779,180 |
| Jan 7, 2019 | $28.79 | $29.68 | $27.80 | $29.26 | +1.88% | 5,316,147 |
| Dec 31, 2018 | $27.82 | $30.46 | $27.39 | $28.72 | +4.55% | 9,732,733 |
| Dec 24, 2018 | $24.71 | $28.25 | $24.43 | $27.47 | +9.88% | 4,931,945 |
| Dec 17, 2018 | $25.95 | $26.86 | $24.89 | $25.00 | -3.85% | 7,105,486 |
| Dec 10, 2018 | $26.68 | $27.36 | $25.91 | $26.00 | -2.62% | 4,453,627 |
| Dec 3, 2018 | $29.95 | $30.42 | $26.65 | $26.70 | -9.18% | 4,679,532 |
| Nov 26, 2018 | $27.88 | $29.48 | $27.53 | $29.40 | +6.91% | 4,840,360 |
| Nov 19, 2018 | $27.14 | $27.97 | $25.63 | $27.50 | +0.81% | 3,575,145 |
| Nov 12, 2018 | $26.52 | $27.46 | $25.47 | $27.28 | +1.91% | 4,988,213 |
| Nov 5, 2018 | $28.10 | $28.19 | $26.57 | $26.77 | -5.44% | 5,065,031 |
| Oct 29, 2018 | $25.20 | $28.46 | $25.20 | $28.31 | +13.97% | 8,444,218 |
| Oct 22, 2018 | $26.84 | $27.04 | $23.39 | $24.84 | -6.86% | 7,659,746 |
| Oct 15, 2018 | $26.20 | $28.34 | $25.86 | $26.67 | +1.14% | 6,534,902 |
| Oct 8, 2018 | $27.77 | $28.06 | $25.73 | $26.37 | -5.92% | 6,250,856 |
| Oct 1, 2018 | $30.00 | $30.00 | $27.44 | $28.03 | -3.18% | 4,957,286 |
| Sep 24, 2018 | $29.90 | $30.55 | $28.52 | $28.95 | -3.34% | 5,739,492 |
| Sep 17, 2018 | $30.40 | $30.50 | $28.70 | $29.95 | -2.12% | 6,049,087 |
| Sep 10, 2018 | $31.45 | $31.90 | $29.20 | $30.60 | -2.55% | 7,225,262 |
| Sep 4, 2018 | $33.60 | $33.90 | $30.15 | $31.40 | -7.37% | 5,098,765 |
| Aug 27, 2018 | $33.60 | $34.38 | $33.58 | $33.90 | +1.19% | 4,305,330 |
| Aug 20, 2018 | $32.50 | $33.80 | $32.05 | $33.50 | +3.40% | 4,574,771 |
| Aug 13, 2018 | $35.05 | $35.40 | $32.15 | $32.40 | -6.90% | 3,907,019 |
| Aug 6, 2018 | $36.10 | $36.80 | $34.75 | $34.80 | -3.33% | 3,276,944 |
| Jul 30, 2018 | $35.00 | $36.10 | $34.40 | $36.00 | +2.27% | 4,577,313 |
| Jul 23, 2018 | $37.65 | $38.65 | $34.45 | $35.20 | -7.00% | 6,829,310 |
| Jul 16, 2018 | $35.15 | $38.38 | $34.88 | $37.85 | +7.99% | 5,334,986 |
| Jul 9, 2018 | $35.20 | $36.08 | $33.80 | $35.05 | +0.57% | 4,654,160 |
| Jul 2, 2018 | $33.95 | $35.15 | $33.47 | $34.85 | +2.80% | 2,378,754 |
| Jun 25, 2018 | $35.00 | $35.65 | $31.93 | $33.90 | -4.10% | 4,909,533 |
| Jun 18, 2018 | $38.05 | $38.20 | $35.25 | $35.35 | -7.64% | 6,130,001 |
| Jun 11, 2018 | $37.90 | $39.55 | $37.37 | $38.28 | +0.99% | 5,820,995 |
| Jun 4, 2018 | $36.05 | $39.05 | $35.85 | $37.90 | +5.13% | 5,294,556 |
| May 29, 2018 | $34.45 | $36.13 | $34.40 | $36.05 | +3.89% | 2,848,562 |
| May 21, 2018 | $34.65 | $35.50 | $34.36 | $34.70 | +1.46% | 3,303,249 |
| May 14, 2018 | $35.80 | $37.00 | $34.15 | $34.20 | -3.93% | 4,653,989 |
| May 7, 2018 | $33.70 | $36.30 | $33.43 | $35.60 | +6.27% | 3,465,930 |
| Apr 30, 2018 | $32.90 | $33.73 | $31.85 | $33.50 | +2.76% | 3,498,305 |
| Apr 23, 2018 | $34.00 | $34.10 | $32.25 | $32.60 | -3.41% | 6,148,917 |
| Apr 16, 2018 | $37.20 | $37.83 | $33.65 | $33.75 | -8.29% | 6,854,603 |
| Apr 9, 2018 | $34.20 | $37.15 | $34.10 | $36.80 | +9.20% | 4,382,706 |
| Apr 2, 2018 | $34.45 | $35.33 | $32.90 | $33.70 | -3.16% | 4,322,724 |
| Mar 26, 2018 | $36.50 | $37.75 | $32.76 | $34.80 | -2.93% | 5,399,093 |
| Mar 19, 2018 | $36.05 | $38.25 | $35.70 | $35.85 | -0.69% | 8,155,372 |
| Mar 12, 2018 | $36.70 | $36.88 | $35.81 | $36.10 | -1.23% | 5,073,554 |
| Mar 5, 2018 | $33.55 | $36.55 | $33.25 | $36.55 | +8.62% | 3,864,168 |
| Feb 26, 2018 | $33.85 | $34.45 | $32.30 | $33.65 | -0.30% | 3,417,663 |
| Feb 20, 2018 | $32.85 | $34.00 | $32.60 | $33.75 | +2.12% | 3,296,739 |
| Feb 12, 2018 | $31.10 | $33.35 | $30.45 | $33.05 | +7.31% | 3,867,591 |
| Feb 5, 2018 | $31.90 | $33.20 | $29.20 | $30.80 | -4.79% | 8,444,516 |
| Jan 29, 2018 | $34.45 | $34.65 | $32.00 | $32.35 | -6.23% | 5,420,107 |
| Jan 22, 2018 | $34.70 | $35.35 | $33.95 | $34.50 | -0.14% | 4,566,542 |
| Jan 16, 2018 | $32.80 | $34.55 | $32.05 | $34.55 | +6.31% | 3,579,476 |
| Jan 8, 2018 | $32.65 | $33.95 | $31.60 | $32.50 | -0.76% | 4,457,867 |
| Jan 2, 2018 | $30.60 | $33.04 | $30.15 | $32.75 | +7.55% | 3,331,273 |
| Dec 26, 2017 | $30.60 | $31.15 | $30.11 | $30.45 | -1.30% | 1,860,986 |
| Dec 18, 2017 | $31.60 | $32.10 | $30.40 | $30.85 | -1.28% | 3,886,787 |
| Dec 11, 2017 | $29.55 | $31.45 | $29.25 | $31.25 | +5.93% | 5,016,840 |
| Dec 4, 2017 | $30.35 | $30.90 | $28.20 | $29.50 | -1.34% | 4,523,750 |
| Nov 27, 2017 | $32.00 | $32.60 | $28.65 | $29.90 | -7.14% | 6,378,049 |
| Nov 20, 2017 | $31.40 | $32.85 | $31.20 | $32.20 | +3.04% | 2,907,493 |
| Nov 13, 2017 | $31.30 | $32.15 | $30.20 | $31.25 | -1.11% | 5,205,763 |
| Nov 6, 2017 | $32.50 | $32.90 | $30.93 | $31.60 | -2.47% | 4,994,329 |
| Oct 30, 2017 | $32.35 | $33.05 | $31.18 | $32.40 | +0.31% | 5,538,210 |
| Oct 23, 2017 | $30.20 | $32.75 | $29.65 | $32.30 | +7.13% | 5,950,602 |
| Oct 16, 2017 | $29.90 | $30.85 | $29.60 | $30.15 | +1.69% | 3,791,349 |
| Oct 9, 2017 | $29.05 | $29.85 | $28.25 | $29.65 | +2.42% | 4,200,556 |
| Oct 2, 2017 | $29.10 | $29.30 | $28.40 | $28.95 | +0.35% | 3,873,721 |
| Sep 25, 2017 | $27.70 | $29.00 | $27.30 | $28.85 | +3.59% | 4,768,563 |
| Sep 18, 2017 | $27.50 | $28.28 | $27.10 | $27.85 | +1.83% | 3,910,531 |
| Sep 11, 2017 | $25.70 | $27.78 | $25.58 | $27.35 | +7.47% | 4,962,072 |
| Sep 5, 2017 | $25.75 | $26.85 | $25.30 | $25.45 | -1.93% | 3,567,548 |
| Aug 28, 2017 | $24.55 | $25.95 | $24.05 | $25.95 | +6.35% | 3,222,532 |
| Aug 21, 2017 | $23.85 | $24.65 | $23.50 | $24.40 | +2.52% | 2,403,893 |
| Aug 14, 2017 | $24.75 | $24.90 | $23.05 | $23.80 | -2.46% | 2,752,740 |
| Aug 7, 2017 | $24.65 | $25.38 | $23.85 | $24.40 | -1.01% | 2,895,150 |
| Jul 31, 2017 | $26.50 | $26.50 | $24.53 | $24.65 | -6.81% | 4,070,446 |
| Jul 24, 2017 | $25.85 | $27.10 | $25.37 | $26.45 | +2.32% | 5,016,716 |
| Jul 17, 2017 | $24.45 | $26.10 | $24.40 | $25.85 | +5.30% | 4,994,079 |
| Jul 10, 2017 | $22.50 | $24.60 | $22.23 | $24.55 | +9.11% | 4,314,533 |
| Jul 3, 2017 | $22.15 | $22.70 | $21.78 | $22.50 | +2.51% | 3,393,022 |
| Jun 26, 2017 | $23.60 | $23.80 | $21.90 | $21.95 | -6.20% | 7,275,407 |
| Jun 19, 2017 | $24.20 | $24.45 | $23.15 | $23.40 | -2.70% | 6,383,315 |
| Jun 12, 2017 | $25.50 | $25.70 | $23.60 | $24.05 | -6.78% | 5,863,311 |
| Jun 5, 2017 | $25.85 | $27.20 | $25.45 | $25.80 | -0.39% | 5,590,188 |
| May 30, 2017 | $23.95 | $26.15 | $23.85 | $25.90 | +8.14% | 4,702,495 |
| May 22, 2017 | $23.90 | $24.60 | $23.45 | $23.95 | +2.57% | 4,106,704 |
| May 15, 2017 | $24.10 | $24.95 | $22.85 | $23.35 | -2.51% | 5,281,166 |
| May 8, 2017 | $24.65 | $24.95 | $23.75 | $23.95 | -3.23% | 4,285,616 |
| May 1, 2017 | $24.90 | $25.50 | $24.45 | $24.75 | -0.20% | 4,105,718 |
| Apr 24, 2017 | $24.30 | $25.60 | $23.70 | $24.80 | +3.77% | 5,270,316 |
| Apr 17, 2017 | $22.55 | $24.05 | $22.50 | $23.90 | +5.99% | 3,796,635 |
| Apr 10, 2017 | $23.50 | $23.70 | $22.45 | $22.55 | -4.04% | 3,322,551 |
| Apr 3, 2017 | $23.45 | $23.70 | $22.75 | $23.50 | +0.43% | 3,553,826 |
| Mar 27, 2017 | $22.30 | $23.85 | $22.20 | $23.40 | +2.86% | 3,923,794 |
| Mar 20, 2017 | $23.35 | $23.56 | $22.45 | $22.75 | -2.57% | 4,383,467 |
| Mar 13, 2017 | $21.30 | $23.40 | $21.30 | $23.35 | +9.37% | 5,703,522 |
| Mar 6, 2017 | $21.00 | $21.75 | $20.85 | $21.35 | +0.71% | 2,923,766 |
| Feb 27, 2017 | $21.65 | $21.95 | $21.15 | $21.20 | -2.53% | 3,040,365 |
| Feb 21, 2017 | $22.05 | $22.45 | $21.30 | $21.75 | -0.91% | 2,754,614 |
| Feb 13, 2017 | $21.20 | $22.00 | $21.05 | $21.95 | +4.77% | 4,051,209 |
| Feb 6, 2017 | $19.70 | $21.20 | $19.35 | $20.95 | +6.89% | 3,991,870 |
| Jan 30, 2017 | $18.85 | $20.40 | $18.35 | $19.60 | +2.89% | 3,824,291 |
| Jan 23, 2017 | $18.20 | $19.40 | $18.05 | $19.05 | +4.38% | 2,657,179 |
| Jan 17, 2017 | $18.85 | $18.85 | $18.10 | $18.25 | -3.69% | 1,315,525 |
| Jan 9, 2017 | $18.15 | $19.05 | $18.00 | $18.95 | +3.84% | 3,015,561 |
| Jan 3, 2017 | $18.10 | $18.58 | $17.65 | $18.25 | +1.96% | 2,242,701 |
| Dec 27, 2016 | $18.05 | $18.50 | $17.73 | $17.90 | -1.38% | 1,938,841 |
| Dec 19, 2016 | $18.10 | $18.70 | $17.90 | $18.15 | +0.83% | 3,066,426 |
| Dec 12, 2016 | $18.35 | $18.95 | $17.83 | $18.00 | -1.91% | 3,648,449 |
| Dec 5, 2016 | $17.70 | $18.83 | $17.45 | $18.35 | +4.56% | 2,599,386 |
| Nov 28, 2016 | $18.25 | $18.60 | $17.10 | $17.55 | -4.36% | 2,326,762 |
| Nov 21, 2016 | $18.35 | $18.65 | $18.08 | $18.35 | -0.54% | 2,082,029 |
| Nov 14, 2016 | $18.00 | $18.55 | $17.60 | $18.45 | – | 2,998,982 |
Seasonality
ENTG 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 | 8.7% | 7.2% | -1.7% | 1.7% | 2.5% | 4.3% | 2.9% | -1.8% | 2.6% | 0.2% | 3.4% | 0.3% |
| Months up | 8 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 40.3% | 12.2% | -11.5% | 20.7% | -1.8% | 29.6% | -33.8% | 13.6% | 13.9% | 0.3% | ||
| 2025 | 2.6% | -0.3% | -13.6% | -9.4% | -13.1% | 17.3% | -2.6% | 6.7% | 10.4% | -0.9% | -15.8% | 9.2% |
| 2024 | -1.7% | 14.2% | 4.6% | -5.4% | -4.9% | 7.2% | -12.6% | -2.0% | -2.9% | -6.9% | 0.9% | -6.2% |
| 2023 | 23.2% | 5.6% | -3.8% | -8.6% | 40.7% | 5.3% | -1.0% | -7.6% | -7.3% | -6.1% | 18.6% | 14.8% |
| 2022 | -13.5% | 9.0% | 0.6% | -15.1% | -0.3% | -17.0% | 19.3% | -13.6% | -12.5% | -4.4% | -2.5% | -15.1% |
| 2021 | 2.5% | 6.9% | 6.3% | 0.8% | 1.7% | 7.4% | -1.8% | -0.4% | 4.8% | 11.9% | 3.8% | -5.1% |
| 2020 | 3.5% | 3.0% | -16.0% | 21.3% | 10.4% | -1.4% | 21.9% | -7.0% | 11.1% | 0.7% | 23.9% | 3.8% |
| 2019 | 18.7% | 6.9% | 1.0% | 14.7% | -16.0% | 8.7% | 16.8% | -1.6% | 9.9% | 2.2% | -1.4% | 5.9% |
| 2018 | 7.1% | 2.0% | 4.8% | -7.5% | 9.2% | -3.4% | 3.9% | -3.6% | -14.6% | -8.1% | 10.8% | -5.1% |
| 2017 | 4.7% | 13.1% | 10.4% | 6.0% | -0.4% | -11.1% | 18.9% | -2.5% | 13.4% | 13.8% | -7.5% | 0.5% |