EDGEWELL PERSONAL CARE Co (EPC) stock
EPCNYSEPerfumes, Cosmetics & Other Toilet PreparationsFiscal year ends September 30
$28.57+0.00 (0.00%)
Close on Oct 30, 2026Market cap $1.32BP/E –Yield –
Price history
Edgewell Personal Care share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.57
0.00% on the day
52-week range
$15.73 – $29.95
-4.6% from the high
Change over 52 weeks
+47.9%
From $19.32 on Oct 30, 2025
Average volume
618,306
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $28.07 | $29.58 | $27.43 | $28.57 | +1.82% | 2,286,024 |
| Oct 19, 2026 | $27.95 | $28.98 | $26.86 | $28.06 | +0.54% | 2,286,977 |
| Oct 12, 2026 | $27.67 | $29.02 | $27.54 | $27.91 | +0.40% | 2,244,337 |
| Oct 5, 2026 | $26.89 | $28.10 | $26.17 | $27.80 | +3.08% | 2,564,584 |
| Sep 28, 2026 | $27.54 | $28.46 | $26.40 | $26.97 | -3.06% | 2,805,824 |
| Sep 21, 2026 | $27.30 | $28.31 | $26.74 | $27.82 | +2.35% | 2,851,054 |
| Sep 14, 2026 | $27.30 | $27.61 | $25.90 | $27.18 | +0.93% | 3,930,906 |
| Sep 8, 2026 | $28.68 | $28.81 | $26.09 | $26.93 | -6.72% | 2,252,468 |
| Aug 31, 2026 | $28.92 | $29.15 | $27.74 | $28.87 | -0.62% | 2,403,205 |
| Aug 24, 2026 | $28.69 | $29.64 | $27.91 | $29.05 | +1.68% | 2,152,098 |
| Aug 17, 2026 | $28.49 | $29.81 | $27.01 | $28.57 | +0.53% | 2,722,494 |
| Aug 10, 2026 | $27.91 | $29.94 | $27.21 | $28.42 | +0.14% | 2,492,701 |
| Aug 3, 2026 | $28.10 | $29.95 | $27.08 | $28.38 | +4.38% | 4,302,202 |
| Jul 27, 2026 | $27.91 | $28.97 | $26.82 | $27.19 | -1.59% | 2,385,116 |
| Jul 20, 2026 | $29.52 | $29.53 | $24.53 | $27.63 | -6.84% | 3,541,542 |
| Jul 13, 2026 | $26.61 | $29.85 | $26.53 | $29.66 | +12.01% | 3,764,454 |
| Jul 6, 2026 | $27.14 | $27.49 | $25.78 | $26.48 | -2.68% | 3,483,937 |
| Jun 29, 2026 | $27.40 | $28.01 | $26.47 | $27.21 | -1.84% | 3,817,904 |
| Jun 22, 2026 | $22.98 | $27.81 | $21.67 | $27.72 | +19.95% | 9,854,685 |
| Jun 15, 2026 | $22.77 | $24.10 | $22.14 | $23.11 | +0.74% | 4,527,672 |
| Jun 8, 2026 | $19.85 | $23.51 | $19.66 | $22.94 | +15.45% | 4,116,203 |
| Jun 1, 2026 | $17.35 | $20.49 | $17.00 | $19.87 | +13.41% | 4,485,117 |
| May 26, 2026 | $17.57 | $18.72 | $17.18 | $17.52 | -0.79% | 2,611,774 |
| May 18, 2026 | $15.87 | $17.88 | $15.73 | $17.66 | +10.86% | 4,552,202 |
| May 11, 2026 | $21.00 | $21.16 | $15.75 | $15.93 | -25.04% | 6,603,878 |
| May 4, 2026 | $22.27 | $25.23 | $20.49 | $21.25 | -5.81% | 4,758,023 |
| Apr 27, 2026 | $23.34 | $23.56 | $21.65 | $22.56 | -3.63% | 3,224,857 |
| Apr 20, 2026 | $23.33 | $24.32 | $22.79 | $23.41 | +0.04% | 2,137,809 |
| Apr 13, 2026 | $21.75 | $23.66 | $21.48 | $23.40 | +6.90% | 2,077,233 |
| Apr 6, 2026 | $20.95 | $22.51 | $20.60 | $21.89 | +4.34% | 3,015,934 |
| Mar 30, 2026 | $21.27 | $21.57 | $20.58 | $20.98 | -0.19% | 3,142,993 |
| Mar 23, 2026 | $20.10 | $21.80 | $19.10 | $21.02 | +8.18% | 4,442,718 |
| Mar 16, 2026 | $19.92 | $20.90 | $19.34 | $19.43 | -1.67% | 4,254,978 |
| Mar 9, 2026 | $20.83 | $21.45 | $18.54 | $19.76 | -6.48% | 4,155,723 |
| Mar 2, 2026 | $22.45 | $22.73 | $20.66 | $21.13 | -7.08% | 4,292,121 |
| Feb 23, 2026 | $22.70 | $23.08 | $22.01 | $22.74 | +0.09% | 3,475,304 |
| Feb 17, 2026 | $22.12 | $22.78 | $21.68 | $22.72 | +3.79% | 3,704,561 |
| Feb 9, 2026 | $19.06 | $21.89 | $18.56 | $21.89 | +5.49% | 5,648,162 |
| Feb 2, 2026 | $19.50 | $20.89 | $19.30 | $20.75 | +6.63% | 3,242,524 |
| Jan 26, 2026 | $19.67 | $19.67 | $18.58 | $19.46 | -0.51% | 2,816,838 |
| Jan 20, 2026 | $18.44 | $19.62 | $18.30 | $19.56 | +4.77% | 2,566,076 |
| Jan 12, 2026 | $18.08 | $19.10 | $17.79 | $18.67 | +2.58% | 2,552,688 |
| Jan 5, 2026 | $16.68 | $18.21 | $16.48 | $18.20 | +7.95% | 3,136,087 |
| Dec 29, 2025 | $17.43 | $17.53 | $16.66 | $16.86 | -3.55% | 2,382,447 |
| Dec 22, 2025 | $17.37 | $17.61 | $17.01 | $17.48 | -0.23% | 2,120,923 |
| Dec 15, 2025 | $17.53 | $18.50 | $17.23 | $17.52 | +0.69% | 3,939,815 |
| Dec 8, 2025 | $16.71 | $17.76 | $15.88 | $17.40 | +4.00% | 3,816,471 |
| Dec 1, 2025 | $17.66 | $17.90 | $16.65 | $16.73 | -6.33% | 3,352,213 |
| Nov 24, 2025 | $17.45 | $18.08 | $17.22 | $17.86 | +1.88% | 2,859,664 |
| Nov 17, 2025 | $18.11 | $18.39 | $16.63 | $17.53 | -3.31% | 5,278,438 |
| Nov 10, 2025 | $18.69 | $20.44 | $17.62 | $18.13 | -3.20% | 4,766,590 |
| Nov 3, 2025 | $19.25 | $19.49 | $18.51 | $18.73 | -3.40% | 3,625,410 |
| Oct 27, 2025 | $19.71 | $19.91 | $18.72 | $19.39 | -1.52% | 3,161,070 |
| Oct 20, 2025 | $20.33 | $20.37 | $19.50 | $19.69 | -2.81% | 2,786,889 |
| Oct 13, 2025 | $19.74 | $20.39 | $19.54 | $20.26 | +3.10% | 2,722,942 |
| Oct 6, 2025 | $20.46 | $20.72 | $19.51 | $19.65 | -3.86% | 2,342,779 |
| Sep 29, 2025 | $19.80 | $21.05 | $19.43 | $20.44 | +3.55% | 3,436,108 |
| Sep 22, 2025 | $20.34 | $20.38 | $19.25 | $19.74 | -2.85% | 3,799,089 |
| Sep 15, 2025 | $21.88 | $21.91 | $20.18 | $20.32 | -6.40% | 4,611,993 |
| Sep 8, 2025 | $23.22 | $23.35 | $21.35 | $21.71 | -7.22% | 4,444,908 |
| Sep 2, 2025 | $23.85 | $24.09 | $23.13 | $23.40 | -2.58% | 2,397,504 |
| Aug 25, 2025 | $23.83 | $24.05 | $23.10 | $24.02 | +0.25% | 2,648,283 |
| Aug 18, 2025 | $22.98 | $24.12 | $22.74 | $23.96 | +4.49% | 2,628,508 |
| Aug 11, 2025 | $22.22 | $23.63 | $21.96 | $22.93 | +4.09% | 4,670,806 |
| Aug 4, 2025 | $25.31 | $25.57 | $19.13 | $22.03 | -12.44% | 9,202,231 |
| Jul 28, 2025 | $26.80 | $26.90 | $24.73 | $25.16 | -6.81% | 3,100,444 |
| Jul 21, 2025 | $25.76 | $27.19 | $25.38 | $27.00 | +5.63% | 2,572,048 |
| Jul 14, 2025 | $26.88 | $27.24 | $24.99 | $25.56 | -5.68% | 4,810,077 |
| Jul 7, 2025 | $24.53 | $27.22 | $24.40 | $27.10 | +10.07% | 4,919,126 |
| Jun 30, 2025 | $23.30 | $25.12 | $23.10 | $24.62 | +5.89% | 2,432,524 |
| Jun 23, 2025 | $23.15 | $24.43 | $23.05 | $23.25 | +0.09% | 3,766,276 |
| Jun 16, 2025 | $23.44 | $23.57 | $22.61 | $23.23 | +0.30% | 4,534,696 |
| Jun 9, 2025 | $27.25 | $27.47 | $23.12 | $23.16 | -14.41% | 3,577,500 |
| Jun 2, 2025 | $27.42 | $27.48 | $25.36 | $27.06 | -2.03% | 3,074,712 |
| May 26, 2025 | $26.86 | $28.28 | $26.67 | $27.62 | +0.80% | 2,846,549 |
| May 19, 2025 | $28.42 | $28.57 | $26.67 | $27.40 | -4.13% | 2,445,551 |
| May 12, 2025 | $27.35 | $28.92 | $27.18 | $28.58 | +5.66% | 3,501,790 |
| May 5, 2025 | $30.48 | $30.79 | $24.35 | $27.05 | -11.51% | 5,223,892 |
| Apr 28, 2025 | $30.63 | $31.04 | $29.97 | $30.57 | -0.81% | 1,871,899 |
| Apr 21, 2025 | $29.82 | $30.94 | $29.73 | $30.82 | +2.60% | 1,858,788 |
| Apr 14, 2025 | $30.00 | $30.33 | $29.04 | $30.04 | +0.77% | 1,457,371 |
| Apr 7, 2025 | $28.86 | $29.88 | $27.08 | $29.81 | +0.47% | 3,021,149 |
| Mar 31, 2025 | $30.50 | $31.72 | $29.40 | $29.67 | -3.20% | 2,582,360 |
| Mar 24, 2025 | $29.57 | $30.96 | $29.16 | $30.65 | +4.22% | 2,232,970 |
| Mar 17, 2025 | $30.42 | $30.89 | $29.16 | $29.41 | -3.10% | 3,097,214 |
| Mar 10, 2025 | $31.78 | $32.96 | $29.89 | $30.35 | -5.04% | 2,622,673 |
| Mar 3, 2025 | $31.38 | $32.28 | $30.59 | $31.96 | +1.56% | 3,299,707 |
| Feb 24, 2025 | $30.79 | $32.49 | $30.72 | $31.47 | +2.34% | 3,171,229 |
| Feb 18, 2025 | $29.64 | $31.05 | $29.52 | $30.75 | +3.26% | 2,363,564 |
| Feb 10, 2025 | $28.90 | $30.02 | $26.65 | $29.78 | -5.76% | 5,034,989 |
| Feb 3, 2025 | $33.03 | $33.03 | $30.87 | $31.60 | -5.11% | 2,554,469 |
| Jan 27, 2025 | $33.92 | $34.73 | $33.09 | $33.30 | -1.54% | 1,875,498 |
| Jan 21, 2025 | $33.89 | $34.30 | $33.27 | $33.82 | +0.30% | 1,840,684 |
| Jan 13, 2025 | $31.50 | $34.07 | $31.41 | $33.72 | +6.98% | 2,516,166 |
| Jan 6, 2025 | $32.59 | $32.97 | $31.20 | $31.52 | -3.52% | 1,947,556 |
| Dec 30, 2024 | $33.96 | $34.09 | $32.61 | $32.67 | -4.19% | 1,601,842 |
| Dec 23, 2024 | $34.00 | $34.42 | $33.43 | $34.10 | -0.06% | 1,001,719 |
| Dec 16, 2024 | $35.30 | $36.00 | $33.72 | $34.12 | -3.53% | 3,254,921 |
| Dec 9, 2024 | $36.89 | $37.72 | $35.07 | $35.37 | -3.76% | 2,319,953 |
| Dec 2, 2024 | $36.66 | $38.45 | $36.24 | $36.75 | +0.46% | 2,622,223 |
| Nov 25, 2024 | $36.22 | $37.36 | $36.11 | $36.58 | +1.70% | 1,589,125 |
| Nov 18, 2024 | $34.56 | $36.04 | $34.18 | $35.97 | +3.57% | 1,727,415 |
| Nov 11, 2024 | $36.43 | $36.95 | $34.58 | $34.73 | -3.95% | 2,280,780 |
| Nov 4, 2024 | $35.07 | $37.48 | $34.61 | $36.16 | +3.11% | 2,300,347 |
| Oct 28, 2024 | $34.78 | $36.40 | $34.78 | $35.07 | +1.65% | 1,802,392 |
| Oct 21, 2024 | $35.77 | $35.89 | $34.33 | $34.50 | -3.52% | 1,325,547 |
| Oct 14, 2024 | $34.72 | $36.03 | $34.71 | $35.76 | +2.61% | 1,945,503 |
| Oct 7, 2024 | $34.22 | $34.85 | $33.27 | $34.85 | +1.34% | 2,228,753 |
| Sep 30, 2024 | $36.61 | $36.65 | $34.22 | $34.39 | -5.73% | 1,884,137 |
| Sep 23, 2024 | $36.30 | $36.82 | $36.03 | $36.48 | +0.55% | 1,981,326 |
| Sep 16, 2024 | $37.71 | $37.71 | $35.98 | $36.28 | -3.20% | 2,908,568 |
| Sep 9, 2024 | $37.96 | $38.02 | $35.45 | $37.48 | -1.68% | 2,589,474 |
| Sep 3, 2024 | $39.94 | $40.28 | $38.10 | $38.12 | -5.22% | 1,503,884 |
| Aug 26, 2024 | $40.18 | $40.71 | $39.71 | $40.22 | +0.25% | 2,078,999 |
| Aug 19, 2024 | $38.44 | $40.56 | $38.25 | $40.12 | +4.70% | 1,855,825 |
| Aug 12, 2024 | $37.14 | $38.52 | $36.36 | $38.32 | +2.54% | 2,453,580 |
| Aug 5, 2024 | $38.47 | $38.53 | $36.00 | $37.37 | -4.64% | 2,651,326 |
| Jul 29, 2024 | $40.23 | $40.30 | $38.55 | $39.19 | -2.42% | 2,572,758 |
| Jul 22, 2024 | $40.46 | $40.55 | $39.26 | $40.16 | -0.35% | 2,122,382 |
| Jul 15, 2024 | $40.32 | $41.50 | $39.91 | $40.30 | +0.20% | 1,831,590 |
| Jul 8, 2024 | $39.22 | $40.58 | $39.06 | $40.22 | +2.63% | 1,674,026 |
| Jul 1, 2024 | $40.19 | $40.35 | $39.03 | $39.19 | -2.49% | 1,242,728 |
| Jun 24, 2024 | $39.91 | $40.75 | $39.74 | $40.19 | +0.95% | 2,340,684 |
| Jun 17, 2024 | $38.33 | $40.39 | $38.33 | $39.81 | +3.70% | 2,000,555 |
| Jun 10, 2024 | $38.49 | $39.16 | $37.65 | $38.39 | -1.26% | 1,495,777 |
| Jun 3, 2024 | $38.61 | $39.40 | $38.33 | $38.88 | +0.78% | 1,511,039 |
| May 28, 2024 | $38.93 | $38.93 | $36.12 | $38.58 | -0.95% | 2,215,575 |
| May 20, 2024 | $40.33 | $40.39 | $38.82 | $38.95 | -3.54% | 1,808,208 |
| May 13, 2024 | $40.11 | $41.24 | $40.00 | $40.38 | +1.03% | 1,835,726 |
| May 6, 2024 | $38.05 | $40.05 | $37.22 | $39.97 | +5.68% | 2,384,992 |
| Apr 29, 2024 | $37.53 | $38.39 | $37.32 | $37.82 | +1.04% | 1,613,518 |
| Apr 22, 2024 | $36.71 | $38.39 | $36.50 | $37.43 | +2.13% | 1,548,733 |
| Apr 15, 2024 | $35.77 | $36.72 | $35.26 | $36.65 | +2.40% | 1,226,704 |
| Apr 8, 2024 | $36.57 | $37.10 | $35.48 | $35.79 | -1.76% | 1,411,175 |
| Apr 1, 2024 | $38.56 | $38.56 | $36.00 | $36.43 | -5.72% | 1,314,960 |
| Mar 25, 2024 | $37.72 | $38.97 | $37.46 | $38.64 | +2.74% | 1,157,531 |
| Mar 18, 2024 | $37.18 | $38.26 | $36.84 | $37.61 | +0.94% | 1,674,692 |
| Mar 11, 2024 | $38.27 | $38.64 | $36.63 | $37.26 | -3.09% | 2,221,643 |
| Mar 4, 2024 | $37.98 | $39.09 | $37.33 | $38.45 | +1.05% | 1,866,304 |
| Feb 26, 2024 | $38.47 | $38.70 | $37.65 | $38.05 | -1.63% | 1,574,427 |
| Feb 20, 2024 | $37.91 | $38.88 | $37.80 | $38.68 | +1.39% | 1,137,216 |
| Feb 12, 2024 | $39.45 | $40.32 | $38.13 | $38.15 | -3.30% | 2,157,170 |
| Feb 5, 2024 | $37.29 | $39.63 | $36.58 | $39.45 | +5.74% | 3,160,918 |
| Jan 29, 2024 | $37.64 | $38.37 | $36.69 | $37.31 | -1.11% | 1,981,976 |
| Jan 22, 2024 | $37.64 | $39.08 | $36.92 | $37.73 | +0.61% | 2,199,843 |
| Jan 16, 2024 | $37.50 | $37.59 | $36.20 | $37.50 | -0.82% | 1,540,442 |
| Jan 8, 2024 | $35.54 | $38.23 | $35.54 | $37.81 | +6.24% | 2,195,735 |
| Jan 2, 2024 | $36.27 | $36.89 | $35.40 | $35.59 | -2.84% | 1,386,810 |
| Dec 26, 2023 | $36.68 | $36.76 | $36.28 | $36.63 | +0.03% | 990,496 |
| Dec 18, 2023 | $35.90 | $37.07 | $35.54 | $36.62 | +2.43% | 1,484,065 |
| Dec 11, 2023 | $34.86 | $37.27 | $34.59 | $35.75 | +2.55% | 2,796,898 |
| Dec 4, 2023 | $34.82 | $35.57 | $34.05 | $34.86 | -0.60% | 1,667,922 |
| Nov 27, 2023 | $35.00 | $35.08 | $34.04 | $35.07 | -0.40% | 1,936,327 |
| Nov 20, 2023 | $34.96 | $35.24 | $34.26 | $35.21 | +0.31% | 944,077 |
| Nov 13, 2023 | $33.91 | $36.11 | $33.80 | $35.10 | +2.57% | 1,953,597 |
| Nov 6, 2023 | $36.09 | $36.85 | $33.78 | $34.22 | -5.42% | 1,912,352 |
| Oct 30, 2023 | $34.60 | $36.77 | $34.13 | $36.18 | +5.51% | 2,345,349 |
| Oct 23, 2023 | $34.91 | $35.29 | $33.91 | $34.29 | -2.06% | 1,424,605 |
| Oct 16, 2023 | $35.09 | $36.06 | $34.78 | $35.01 | +0.75% | 1,641,273 |
| Oct 9, 2023 | $35.26 | $35.66 | $33.71 | $34.75 | -2.20% | 1,499,989 |
| Oct 2, 2023 | $36.91 | $37.00 | $34.69 | $35.53 | -3.87% | 1,761,064 |
| Sep 25, 2023 | $37.99 | $38.48 | $36.72 | $36.96 | -2.92% | 2,467,746 |
| Sep 18, 2023 | $38.98 | $39.51 | $38.00 | $38.07 | -2.01% | 2,120,830 |
| Sep 11, 2023 | $38.63 | $39.02 | $37.91 | $38.85 | +1.25% | 2,597,138 |
| Sep 5, 2023 | $38.72 | $38.97 | $37.56 | $38.37 | -1.92% | 1,325,845 |
| Aug 28, 2023 | $37.67 | $39.30 | $37.34 | $39.12 | +4.24% | 1,805,139 |
| Aug 21, 2023 | $36.99 | $37.82 | $36.50 | $37.53 | +1.10% | 1,639,468 |
| Aug 14, 2023 | $39.24 | $39.24 | $36.81 | $37.12 | -5.19% | 1,627,180 |
| Aug 7, 2023 | $38.72 | $40.16 | $38.71 | $39.15 | +0.85% | 1,934,753 |
| Jul 31, 2023 | $39.43 | $42.16 | $38.39 | $38.82 | -1.80% | 2,762,168 |
| Jul 24, 2023 | $38.29 | $40.11 | $38.10 | $39.53 | +2.70% | 2,674,148 |
| Jul 17, 2023 | $38.50 | $39.45 | $37.68 | $38.49 | -0.28% | 2,457,877 |
| Jul 10, 2023 | $39.18 | $39.76 | $38.08 | $38.60 | -1.53% | 2,218,685 |
| Jul 3, 2023 | $41.10 | $41.88 | $39.17 | $39.20 | -5.11% | 2,209,402 |
| Jun 26, 2023 | $42.22 | $42.67 | $40.69 | $41.31 | -2.46% | 1,855,333 |
| Jun 20, 2023 | $43.04 | $43.47 | $41.98 | $42.35 | -1.60% | 1,674,193 |
| Jun 12, 2023 | $41.83 | $43.90 | $41.38 | $43.04 | +3.36% | 2,484,981 |
| Jun 5, 2023 | $41.14 | $42.62 | $40.58 | $41.64 | -0.17% | 1,717,129 |
| May 30, 2023 | $40.89 | $41.72 | $38.84 | $41.71 | +1.61% | 2,364,278 |
| May 22, 2023 | $43.74 | $43.75 | $40.44 | $41.05 | -6.19% | 1,879,010 |
| May 15, 2023 | $44.47 | $44.52 | $42.66 | $43.76 | -1.04% | 2,136,606 |
| May 8, 2023 | $42.61 | $46.13 | $42.61 | $44.22 | +3.32% | 3,412,768 |
| May 1, 2023 | $43.68 | $45.08 | $42.61 | $42.80 | -1.99% | 2,378,429 |
| Apr 24, 2023 | $44.75 | $44.91 | $42.96 | $43.67 | -2.93% | 1,857,848 |
| Apr 17, 2023 | $42.51 | $45.43 | $42.39 | $44.99 | +5.68% | 1,875,736 |
| Apr 10, 2023 | $42.02 | $42.77 | $41.76 | $42.57 | +0.78% | 1,110,967 |
| Apr 3, 2023 | $42.10 | $44.00 | $41.74 | $42.24 | -0.42% | 1,345,361 |
| Mar 27, 2023 | $42.00 | $42.60 | $41.33 | $42.42 | +1.53% | 1,720,237 |
| Mar 20, 2023 | $40.52 | $41.97 | $39.95 | $41.78 | +4.19% | 2,338,026 |
| Mar 13, 2023 | $39.90 | $41.84 | $39.80 | $40.10 | -1.06% | 2,921,740 |
| Mar 6, 2023 | $43.85 | $43.97 | $40.34 | $40.53 | -7.93% | 1,581,992 |
| Feb 27, 2023 | $43.11 | $44.22 | $42.11 | $44.02 | +2.52% | 1,149,948 |
| Feb 21, 2023 | $44.07 | $44.59 | $42.58 | $42.94 | -3.27% | 1,023,492 |
| Feb 13, 2023 | $43.80 | $44.69 | $43.32 | $44.39 | +1.53% | 1,255,519 |
| Feb 6, 2023 | $43.22 | $45.31 | $41.19 | $43.72 | +0.02% | 2,252,734 |
| Jan 30, 2023 | $41.01 | $44.37 | $40.86 | $43.71 | +6.25% | 1,831,445 |
| Jan 23, 2023 | $41.19 | $41.39 | $39.72 | $41.14 | 0.00% | 1,490,018 |
| Jan 17, 2023 | $41.32 | $42.33 | $39.61 | $41.14 | +0.17% | 1,303,222 |
| Jan 9, 2023 | $39.50 | $41.09 | $39.36 | $41.07 | +3.01% | 1,658,200 |
| Jan 3, 2023 | $38.91 | $40.39 | $38.18 | $39.87 | +3.45% | 1,286,462 |
| Dec 27, 2022 | $39.16 | $39.56 | $38.28 | $38.54 | -1.53% | 1,056,459 |
| Dec 19, 2022 | $38.09 | $39.79 | $38.09 | $39.14 | +3.05% | 1,323,786 |
| Dec 12, 2022 | $40.65 | $41.65 | $37.45 | $37.98 | -6.84% | 2,729,586 |
| Dec 5, 2022 | $42.17 | $42.17 | $40.76 | $40.77 | -4.45% | 1,093,455 |
| Nov 28, 2022 | $41.26 | $43.38 | $41.17 | $42.67 | +2.50% | 1,683,932 |
| Nov 21, 2022 | $41.04 | $41.63 | $40.60 | $41.63 | +1.49% | 804,642 |
| Nov 14, 2022 | $39.61 | $41.73 | $39.45 | $41.02 | +3.19% | 1,692,685 |
| Nov 7, 2022 | $38.87 | $42.09 | $38.68 | $39.75 | +2.03% | 2,847,513 |
| Oct 31, 2022 | $40.21 | $40.21 | $37.19 | $38.96 | -2.62% | 1,535,883 |
| Oct 24, 2022 | $38.41 | $40.55 | $38.10 | $40.01 | +3.87% | 2,098,572 |
| Oct 17, 2022 | $37.07 | $38.83 | $36.54 | $38.52 | -0.41% | 2,876,367 |
| Oct 10, 2022 | $38.57 | $39.78 | $37.90 | $38.68 | -0.05% | 2,667,552 |
| Oct 3, 2022 | $37.63 | $39.51 | $37.36 | $38.70 | +3.48% | 2,011,360 |
| Sep 26, 2022 | $38.21 | $38.68 | $36.18 | $37.40 | -2.25% | 2,837,523 |
| Sep 19, 2022 | $37.25 | $39.37 | $37.25 | $38.26 | +2.22% | 2,126,481 |
| Sep 12, 2022 | $39.30 | $40.01 | $36.75 | $37.43 | -4.81% | 3,508,804 |
| Sep 6, 2022 | $38.40 | $39.82 | $37.80 | $39.32 | +2.26% | 1,326,872 |
| Aug 29, 2022 | $41.05 | $41.55 | $38.22 | $38.45 | -6.86% | 1,887,709 |
| Aug 22, 2022 | $42.34 | $42.60 | $41.06 | $41.28 | -3.48% | 1,388,202 |
| Aug 15, 2022 | $42.24 | $42.95 | $42.24 | $42.77 | +0.85% | 1,304,870 |
| Aug 8, 2022 | $40.97 | $42.70 | $40.94 | $42.41 | +3.39% | 1,598,060 |
| Aug 1, 2022 | $39.49 | $43.00 | $38.81 | $41.02 | +3.12% | 2,446,876 |
| Jul 25, 2022 | $38.59 | $40.72 | $38.41 | $39.78 | +3.16% | 1,582,231 |
| Jul 18, 2022 | $35.77 | $38.58 | $35.77 | $38.56 | +7.80% | 1,752,986 |
| Jul 11, 2022 | $35.74 | $36.74 | $35.35 | $35.77 | -0.06% | 1,738,900 |
| Jul 5, 2022 | $34.19 | $36.37 | $34.19 | $35.79 | +2.73% | 1,250,027 |
| Jun 27, 2022 | $35.14 | $35.26 | $33.65 | $34.84 | -0.31% | 1,456,375 |
| Jun 21, 2022 | $32.80 | $35.15 | $32.34 | $34.95 | +7.47% | 1,712,250 |
| Jun 13, 2022 | $34.26 | $34.78 | $32.18 | $32.52 | -6.82% | 2,458,343 |
| Jun 6, 2022 | $35.94 | $36.48 | $34.41 | $34.90 | -1.86% | 1,839,951 |
| May 31, 2022 | $36.63 | $36.98 | $34.61 | $35.56 | -3.26% | 1,836,215 |
| May 23, 2022 | $34.32 | $36.96 | $33.76 | $36.76 | +8.09% | 1,783,029 |
| May 16, 2022 | $35.20 | $37.76 | $33.53 | $34.01 | -3.41% | 2,455,182 |
| May 9, 2022 | $38.08 | $40.66 | $32.00 | $35.21 | -8.07% | 4,942,178 |
| May 2, 2022 | $38.17 | $38.87 | $36.64 | $38.30 | +0.42% | 1,945,945 |
| Apr 25, 2022 | $37.35 | $39.15 | $36.59 | $38.14 | +1.84% | 1,947,175 |
| Apr 18, 2022 | $36.20 | $38.70 | $36.20 | $37.45 | +2.46% | 1,569,994 |
| Apr 11, 2022 | $37.08 | $38.00 | $36.50 | $36.55 | -1.48% | 1,374,086 |
| Apr 4, 2022 | $36.60 | $37.61 | $35.61 | $37.10 | +0.90% | 2,029,642 |
| Mar 28, 2022 | $35.80 | $37.37 | $35.05 | $36.77 | +2.82% | 2,496,376 |
| Mar 21, 2022 | $38.26 | $38.26 | $35.05 | $35.76 | -6.80% | 3,196,383 |
| Mar 14, 2022 | $35.93 | $38.79 | $35.18 | $38.37 | +7.15% | 3,318,262 |
| Mar 7, 2022 | $35.85 | $37.03 | $34.79 | $35.81 | +0.28% | 2,197,273 |
| Feb 28, 2022 | $35.71 | $36.99 | $34.76 | $35.71 | -1.54% | 1,880,217 |
| Feb 22, 2022 | $35.79 | $36.37 | $34.45 | $36.27 | +0.58% | 1,512,817 |
| Feb 14, 2022 | $36.28 | $37.54 | $35.47 | $36.06 | -0.85% | 3,144,746 |
| Feb 7, 2022 | $43.07 | $43.67 | $36.27 | $36.37 | -15.36% | 7,095,922 |
| Jan 31, 2022 | $46.93 | $47.35 | $42.82 | $42.97 | -9.35% | 2,574,115 |
| Jan 24, 2022 | $47.50 | $48.15 | $45.91 | $47.40 | -0.32% | 2,707,616 |
| Jan 18, 2022 | $51.55 | $51.55 | $47.35 | $47.55 | -8.24% | 2,114,282 |
| Jan 10, 2022 | $48.86 | $51.86 | $47.30 | $51.82 | +6.06% | 2,583,399 |
| Jan 3, 2022 | $45.46 | $49.32 | $45.46 | $48.86 | +6.89% | 1,881,360 |
| Dec 27, 2021 | $44.41 | $46.24 | $44.35 | $45.71 | +2.53% | 1,007,585 |
| Dec 20, 2021 | $43.13 | $45.62 | $42.89 | $44.58 | +2.58% | 1,451,777 |
| Dec 13, 2021 | $44.06 | $45.79 | $43.17 | $43.46 | -2.40% | 2,220,049 |
| Dec 6, 2021 | $42.24 | $44.95 | $42.20 | $44.53 | +6.48% | 1,215,519 |
| Nov 29, 2021 | $43.02 | $43.27 | $41.25 | $41.82 | -1.88% | 2,198,320 |
| Nov 22, 2021 | $44.15 | $45.51 | $42.07 | $42.62 | -3.51% | 1,079,465 |
| Nov 15, 2021 | $43.45 | $44.61 | $42.15 | $44.17 | +2.03% | 2,306,969 |
| Nov 8, 2021 | $38.30 | $44.16 | $37.15 | $43.29 | +12.79% | 2,190,301 |
| Nov 1, 2021 | $35.09 | $38.82 | $35.01 | $38.38 | +9.69% | 2,138,727 |
| Oct 25, 2021 | $34.74 | $36.09 | $34.40 | $34.99 | -0.60% | 1,771,086 |
| Oct 18, 2021 | $34.79 | $35.38 | $33.80 | $35.20 | +0.28% | 1,451,461 |
| Oct 11, 2021 | $35.62 | $35.81 | $34.35 | $35.10 | -0.96% | 1,462,374 |
| Oct 4, 2021 | $36.88 | $37.25 | $35.25 | $35.44 | -4.06% | 1,822,052 |
| Sep 27, 2021 | $35.92 | $37.93 | $35.92 | $36.94 | +2.61% | 2,539,274 |
| Sep 20, 2021 | $35.92 | $36.76 | $35.01 | $36.00 | -1.10% | 1,975,588 |
| Sep 13, 2021 | $38.27 | $38.87 | $36.05 | $36.40 | -4.69% | 3,060,589 |
| Sep 7, 2021 | $41.32 | $41.47 | $38.15 | $38.19 | -7.62% | 1,622,565 |
| Aug 30, 2021 | $42.61 | $43.00 | $41.23 | $41.34 | -2.73% | 2,277,567 |
| Aug 23, 2021 | $44.70 | $44.93 | $42.42 | $42.50 | -4.39% | 1,872,171 |
| Aug 16, 2021 | $44.20 | $44.74 | $43.73 | $44.45 | -0.09% | 1,662,028 |
| Aug 9, 2021 | $44.21 | $45.44 | $43.78 | $44.49 | +0.25% | 1,672,902 |
| Aug 2, 2021 | $41.20 | $45.57 | $39.96 | $44.38 | +8.03% | 2,568,275 |
| Jul 26, 2021 | $41.20 | $41.97 | $40.97 | $41.08 | +0.12% | 1,505,462 |
| Jul 19, 2021 | $40.14 | $41.62 | $39.71 | $41.03 | +0.93% | 1,715,589 |
| Jul 12, 2021 | $42.24 | $42.91 | $40.61 | $40.65 | -4.62% | 1,902,379 |
| Jul 6, 2021 | $43.30 | $43.34 | $41.62 | $42.62 | -1.34% | 1,069,101 |
| Jun 28, 2021 | $44.37 | $44.76 | $42.65 | $43.20 | -2.59% | 2,017,129 |
| Jun 21, 2021 | $42.96 | $44.66 | $41.57 | $44.35 | +3.07% | 2,529,218 |
| Jun 14, 2021 | $46.11 | $46.44 | $42.37 | $43.03 | -6.52% | 2,266,901 |
| Jun 7, 2021 | $45.22 | $46.41 | $45.06 | $46.03 | +1.84% | 1,517,736 |
| Jun 1, 2021 | $45.53 | $45.64 | $43.79 | $45.20 | -0.40% | 1,622,954 |
| May 24, 2021 | $45.27 | $46.06 | $44.57 | $45.38 | -0.26% | 2,238,997 |
| May 17, 2021 | $43.42 | $46.10 | $42.82 | $45.50 | +4.60% | 3,288,336 |
| May 10, 2021 | $44.05 | $45.48 | $42.24 | $43.50 | -0.21% | 3,093,157 |
| May 3, 2021 | $38.32 | $44.00 | $38.01 | $43.59 | +14.11% | 3,692,112 |
| Apr 26, 2021 | $38.82 | $39.01 | $37.92 | $38.20 | -1.11% | 2,454,034 |
| Apr 19, 2021 | $38.72 | $39.81 | $38.24 | $38.63 | -0.28% | 1,595,356 |
| Apr 12, 2021 | $38.76 | $39.14 | $37.84 | $38.74 | +0.39% | 1,700,359 |
| Apr 5, 2021 | $38.84 | $40.28 | $38.43 | $38.59 | -0.41% | 2,653,515 |
| Mar 29, 2021 | $38.31 | $40.49 | $38.31 | $38.75 | +0.57% | 2,439,653 |
| Mar 22, 2021 | $38.75 | $39.27 | $36.56 | $38.53 | -0.57% | 5,493,536 |
| Mar 15, 2021 | $37.78 | $41.72 | $37.36 | $38.75 | +8.60% | 16,535,907 |
| Mar 8, 2021 | $31.78 | $36.09 | $31.76 | $35.68 | +12.91% | 3,580,753 |
| Mar 1, 2021 | $31.03 | $31.65 | $29.87 | $31.60 | +3.30% | 3,215,232 |
| Feb 22, 2021 | $31.77 | $32.97 | $30.20 | $30.59 | -4.50% | 3,900,721 |
| Feb 16, 2021 | $33.00 | $33.76 | $31.97 | $32.03 | -3.87% | 1,968,018 |
| Feb 8, 2021 | $34.00 | $36.11 | $32.82 | $33.32 | -1.07% | 3,359,070 |
| Feb 1, 2021 | $33.42 | $34.11 | $32.11 | $33.68 | +0.84% | 2,428,392 |
| Jan 25, 2021 | $33.44 | $37.36 | $33.34 | $33.40 | -0.57% | 3,103,584 |
| Jan 19, 2021 | $34.58 | $34.75 | $33.07 | $33.59 | -2.10% | 1,606,421 |
| Jan 11, 2021 | $34.30 | $35.36 | $33.77 | $34.31 | -1.04% | 2,138,512 |
| Jan 4, 2021 | $34.56 | $35.50 | $33.86 | $34.67 | +0.26% | 1,880,443 |
| Dec 28, 2020 | $35.93 | $36.01 | $34.58 | $34.58 | -2.73% | 1,016,178 |
| Dec 21, 2020 | $35.18 | $35.92 | $34.48 | $35.55 | -1.14% | 919,343 |
| Dec 14, 2020 | $36.79 | $37.09 | $35.87 | $35.96 | -0.96% | 1,737,792 |
| Dec 7, 2020 | $35.24 | $37.28 | $33.24 | $36.31 | +2.98% | 2,474,712 |
| Nov 30, 2020 | $35.33 | $35.81 | $33.96 | $35.26 | -1.18% | 2,190,553 |
| Nov 23, 2020 | $35.38 | $36.79 | $35.20 | $35.68 | +1.88% | 1,851,619 |
| Nov 16, 2020 | $36.00 | $37.19 | $34.51 | $35.02 | -0.99% | 2,552,351 |
| Nov 9, 2020 | $30.62 | $35.71 | $30.21 | $35.37 | +22.73% | 5,117,221 |
| Nov 2, 2020 | $26.76 | $28.94 | $26.36 | $28.82 | +9.92% | 1,601,572 |
| Oct 26, 2020 | $28.08 | $28.72 | $25.50 | $26.22 | -7.64% | 1,940,869 |
| Oct 19, 2020 | $30.50 | $30.83 | $27.81 | $28.39 | -6.92% | 1,369,673 |
| Oct 12, 2020 | $29.71 | $30.99 | $29.05 | $30.50 | +2.49% | 1,342,944 |
| Oct 5, 2020 | $29.20 | $30.40 | $28.36 | $29.76 | +2.83% | 1,824,659 |
| Sep 28, 2020 | $27.66 | $29.25 | $27.22 | $28.94 | +5.93% | 2,119,092 |
| Sep 21, 2020 | $28.61 | $28.72 | $26.40 | $27.32 | -5.99% | 2,649,616 |
| Sep 14, 2020 | $28.69 | $30.53 | $28.30 | $29.06 | +2.11% | 2,498,587 |
| Sep 8, 2020 | $30.10 | $30.10 | $28.26 | $28.46 | -5.89% | 2,084,445 |
| Aug 31, 2020 | $29.13 | $31.33 | $28.53 | $30.24 | +3.42% | 2,256,963 |
| Aug 24, 2020 | $28.83 | $29.81 | $28.46 | $29.24 | +2.20% | 2,169,469 |
| Aug 17, 2020 | $30.29 | $31.50 | $28.45 | $28.61 | -5.58% | 2,928,840 |
| Aug 10, 2020 | $29.58 | $31.35 | $29.57 | $30.30 | +3.45% | 2,091,573 |
| Aug 3, 2020 | $30.01 | $31.14 | $26.42 | $29.29 | -2.01% | 4,892,948 |
| Jul 27, 2020 | $29.27 | $30.24 | $28.85 | $29.89 | +1.63% | 1,796,328 |
| Jul 20, 2020 | $30.67 | $31.17 | $29.04 | $29.41 | -4.88% | 1,991,490 |
| Jul 13, 2020 | $31.64 | $31.92 | $30.18 | $30.92 | -1.62% | 2,461,874 |
| Jul 6, 2020 | $31.44 | $32.37 | $30.74 | $31.43 | +1.65% | 2,879,256 |
| Jun 29, 2020 | $29.65 | $31.52 | $29.37 | $30.92 | +5.93% | 2,405,031 |
| Jun 22, 2020 | $28.30 | $29.99 | $27.50 | $29.19 | +2.67% | 2,988,863 |
| Jun 15, 2020 | $26.39 | $29.50 | $25.69 | $28.43 | +4.64% | 3,831,291 |
| Jun 8, 2020 | $32.02 | $32.81 | $26.83 | $27.17 | -14.32% | 3,932,167 |
| Jun 1, 2020 | $30.64 | $31.91 | $29.42 | $31.71 | +4.24% | 3,739,846 |
| May 26, 2020 | $29.63 | $31.47 | $28.88 | $30.42 | +7.11% | 2,881,881 |
| May 18, 2020 | $26.68 | $28.46 | $26.17 | $28.40 | +10.76% | 2,797,693 |
| May 11, 2020 | $28.48 | $28.86 | $25.05 | $25.64 | -10.82% | 2,808,690 |
| May 4, 2020 | $26.52 | $29.54 | $25.43 | $28.75 | +7.00% | 4,245,248 |
| Apr 27, 2020 | $27.35 | $28.63 | $26.32 | $26.87 | -0.59% | 3,499,615 |
| Apr 20, 2020 | $24.92 | $27.88 | $24.33 | $27.03 | +5.92% | 2,480,085 |
| Apr 13, 2020 | $27.40 | $28.55 | $24.53 | $25.52 | -7.60% | 3,627,185 |
| Apr 6, 2020 | $27.80 | $29.74 | $26.18 | $27.62 | +3.48% | 3,073,765 |
| Mar 30, 2020 | $25.12 | $27.37 | $21.87 | $26.69 | +6.55% | 4,498,813 |
| Mar 23, 2020 | $24.55 | $27.41 | $20.51 | $25.05 | +1.50% | 4,130,271 |
| Mar 16, 2020 | $27.00 | $35.11 | $24.39 | $24.68 | -15.77% | 6,692,400 |
| Mar 9, 2020 | $32.45 | $36.40 | $24.41 | $29.30 | -15.22% | 5,963,594 |
| Mar 2, 2020 | $31.34 | $35.17 | $29.74 | $34.56 | +13.83% | 4,771,317 |
| Feb 24, 2020 | $33.03 | $34.09 | $29.78 | $30.36 | -10.78% | 4,549,995 |
| Feb 18, 2020 | $33.67 | $34.73 | $32.06 | $34.03 | +1.16% | 4,305,029 |
| Feb 10, 2020 | $37.74 | $38.97 | $33.29 | $33.64 | +10.37% | 9,946,622 |
| Feb 3, 2020 | $25.92 | $32.68 | $25.43 | $30.48 | +18.05% | 7,248,243 |
| Jan 27, 2020 | $26.49 | $26.93 | $25.58 | $25.82 | -4.79% | 2,470,037 |
| Jan 21, 2020 | $28.79 | $28.86 | $26.24 | $27.12 | -6.71% | 2,950,238 |
| Jan 13, 2020 | $28.01 | $30.20 | $27.89 | $29.07 | +3.78% | 2,626,693 |
| Jan 6, 2020 | $29.44 | $29.80 | $27.88 | $28.01 | -5.98% | 3,266,597 |
| Dec 30, 2019 | $30.83 | $31.34 | $29.75 | $29.79 | -3.47% | 2,464,503 |
| Dec 23, 2019 | $31.39 | $31.44 | $30.67 | $30.86 | -0.99% | 1,457,701 |
| Dec 16, 2019 | $31.60 | $32.69 | $30.40 | $31.17 | -1.11% | 3,353,296 |
| Dec 9, 2019 | $31.68 | $31.83 | $30.36 | $31.52 | -0.51% | 2,146,156 |
| Dec 2, 2019 | $30.99 | $32.16 | $29.69 | $31.68 | +1.67% | 2,885,497 |
| Nov 25, 2019 | $30.55 | $32.39 | $30.47 | $31.16 | +2.84% | 2,677,247 |
| Nov 18, 2019 | $30.80 | $30.93 | $29.66 | $30.30 | -1.30% | 3,514,127 |
| Nov 11, 2019 | $37.05 | $37.44 | $30.65 | $30.70 | -17.61% | 3,646,575 |
| Nov 4, 2019 | $36.13 | $37.75 | $35.89 | $37.26 | +4.43% | 2,271,183 |
| Oct 28, 2019 | $35.26 | $36.12 | $34.49 | $35.68 | +1.65% | 1,735,432 |
| Oct 21, 2019 | $32.79 | $35.79 | $32.55 | $35.10 | +7.90% | 2,461,445 |
| Oct 14, 2019 | $31.60 | $32.74 | $30.60 | $32.53 | +2.68% | 1,661,503 |
| Oct 7, 2019 | $31.24 | $32.09 | $30.25 | $31.68 | +0.54% | 1,715,380 |
| Sep 30, 2019 | $32.35 | $33.14 | $29.53 | $31.51 | -2.51% | 2,447,671 |
| Sep 23, 2019 | $31.69 | $33.00 | $31.34 | $32.32 | +1.70% | 1,946,996 |
| Sep 16, 2019 | $33.86 | $35.17 | $29.97 | $31.78 | -6.89% | 3,602,198 |
| Sep 9, 2019 | $30.65 | $34.80 | $30.61 | $34.13 | +11.35% | 3,282,333 |
| Sep 3, 2019 | $27.40 | $30.67 | $26.88 | $30.65 | +10.09% | 2,119,448 |
| Aug 26, 2019 | $29.81 | $29.92 | $27.47 | $27.84 | -5.50% | 2,050,595 |
| Aug 19, 2019 | $28.68 | $30.72 | $28.60 | $29.46 | +4.32% | 2,443,653 |
| Aug 12, 2019 | $29.35 | $29.52 | $27.15 | $28.24 | -4.59% | 5,137,404 |
| Aug 5, 2019 | $29.90 | $32.30 | $28.70 | $29.60 | -2.60% | 8,239,780 |
| Jul 29, 2019 | $29.50 | $31.15 | $29.25 | $30.39 | +2.91% | 7,266,742 |
| Jul 22, 2019 | $28.67 | $29.66 | $28.09 | $29.53 | +3.32% | 6,673,209 |
| Jul 15, 2019 | $28.27 | $28.59 | $27.37 | $28.58 | +1.28% | 3,336,396 |
| Jul 8, 2019 | $29.44 | $29.72 | $27.45 | $28.22 | +0.61% | 3,775,959 |
| Jul 1, 2019 | $27.26 | $28.34 | $27.17 | $28.05 | +4.08% | 1,650,893 |
| Jun 24, 2019 | $27.81 | $27.99 | $26.36 | $26.95 | -3.30% | 4,160,323 |
| Jun 17, 2019 | $30.61 | $30.78 | $27.78 | $27.87 | -8.95% | 4,126,280 |
| Jun 10, 2019 | $30.80 | $31.36 | $30.17 | $30.61 | -0.46% | 2,503,023 |
| Jun 3, 2019 | $28.55 | $30.83 | $28.31 | $30.75 | +7.74% | 4,060,161 |
| May 28, 2019 | $31.05 | $31.25 | $28.18 | $28.54 | -7.61% | 4,457,886 |
| May 20, 2019 | $31.78 | $32.50 | $30.36 | $30.89 | -3.47% | 7,329,205 |
| May 13, 2019 | $32.58 | $34.36 | $31.93 | $32.00 | -3.21% | 5,240,635 |
| May 6, 2019 | $41.03 | $42.21 | $32.37 | $33.06 | -20.74% | 7,726,582 |
| Apr 29, 2019 | $41.43 | $41.85 | $39.91 | $41.71 | +0.70% | 2,713,109 |
| Apr 22, 2019 | $43.27 | $43.57 | $41.05 | $41.42 | -4.56% | 2,664,040 |
| Apr 15, 2019 | $44.46 | $44.86 | $43.05 | $43.40 | -2.49% | 1,181,768 |
| Apr 8, 2019 | $44.68 | $45.00 | $43.75 | $44.51 | -0.51% | 1,572,289 |
| Apr 1, 2019 | $44.00 | $45.12 | $43.19 | $44.74 | +1.94% | 1,941,890 |
| Mar 25, 2019 | $42.00 | $44.45 | $41.52 | $43.89 | +4.45% | 2,446,534 |
| Mar 18, 2019 | $43.80 | $44.29 | $42.00 | $42.02 | -3.93% | 1,448,084 |
| Mar 11, 2019 | $43.36 | $43.90 | $42.50 | $43.74 | +0.92% | 2,248,582 |
| Mar 4, 2019 | $44.95 | $44.98 | $42.02 | $43.34 | -3.13% | 2,907,787 |
| Feb 25, 2019 | $46.49 | $46.55 | $44.22 | $44.74 | -3.39% | 1,995,717 |
| Feb 19, 2019 | $44.80 | $46.36 | $44.48 | $46.31 | +2.87% | 2,045,416 |
| Feb 11, 2019 | $42.25 | $45.63 | $42.15 | $45.02 | +6.33% | 3,402,785 |
| Feb 4, 2019 | $39.77 | $44.87 | $39.35 | $42.34 | +6.89% | 4,842,338 |
| Jan 28, 2019 | $39.11 | $40.00 | $38.62 | $39.61 | +0.92% | 3,237,726 |
| Jan 22, 2019 | $38.96 | $39.48 | $37.87 | $39.25 | +0.46% | 1,361,231 |
| Jan 14, 2019 | $38.69 | $39.90 | $38.19 | $39.07 | +0.80% | 2,486,159 |
| Jan 7, 2019 | $37.34 | $38.78 | $36.85 | $38.76 | +3.47% | 2,187,140 |
| Dec 31, 2018 | $37.76 | $38.28 | $36.19 | $37.46 | -0.19% | 1,999,421 |
| Dec 24, 2018 | $37.06 | $38.40 | $35.85 | $37.53 | +0.97% | 1,426,102 |
| Dec 17, 2018 | $40.47 | $41.13 | $37.03 | $37.17 | -8.56% | 3,807,465 |
| Dec 10, 2018 | $41.86 | $43.88 | $40.29 | $40.65 | -2.59% | 3,057,076 |
| Dec 3, 2018 | $41.76 | $43.34 | $40.96 | $41.73 | -0.17% | 3,195,430 |
| Nov 26, 2018 | $43.80 | $44.19 | $41.53 | $41.80 | -4.39% | 2,583,364 |
| Nov 19, 2018 | $43.33 | $44.45 | $42.62 | $43.72 | +0.67% | 2,102,125 |
| Nov 12, 2018 | $46.89 | $47.39 | $41.22 | $43.43 | -7.36% | 4,235,831 |
| Nov 5, 2018 | $48.06 | $48.74 | $46.86 | $46.88 | -2.21% | 2,169,797 |
| Oct 29, 2018 | $46.14 | $48.54 | $45.37 | $47.94 | +4.99% | 2,511,662 |
| Oct 22, 2018 | $45.69 | $46.84 | $44.49 | $45.66 | +0.42% | 3,493,644 |
| Oct 15, 2018 | $45.29 | $47.76 | $44.11 | $45.47 | -0.26% | 2,728,793 |
| Oct 8, 2018 | $45.39 | $46.80 | $44.40 | $45.59 | +0.64% | 2,391,552 |
| Oct 1, 2018 | $46.43 | $46.77 | $44.98 | $45.30 | -2.01% | 2,399,481 |
| Sep 24, 2018 | $48.68 | $48.72 | $46.05 | $46.23 | -5.07% | 1,904,903 |
| Sep 17, 2018 | $48.59 | $48.90 | $46.36 | $48.70 | -0.14% | 4,444,369 |
| Sep 10, 2018 | $53.39 | $53.51 | $48.48 | $48.77 | -8.46% | 2,804,684 |
| Sep 4, 2018 | $56.43 | $56.97 | $53.03 | $53.28 | -5.65% | 2,408,908 |
| Aug 27, 2018 | $56.83 | $57.60 | $55.54 | $56.47 | -0.32% | 1,797,622 |
| Aug 20, 2018 | $57.59 | $59.16 | $54.86 | $56.65 | -2.46% | 2,522,983 |
| Aug 13, 2018 | $56.59 | $58.27 | $55.79 | $58.08 | +2.67% | 2,893,628 |
| Aug 6, 2018 | $55.46 | $57.49 | $52.68 | $56.57 | +2.43% | 5,730,733 |
| Jul 30, 2018 | $53.26 | $56.38 | $52.54 | $55.23 | +3.60% | 3,304,368 |
| Jul 23, 2018 | $52.81 | $53.99 | $52.17 | $53.31 | +0.93% | 3,496,246 |
| Jul 16, 2018 | $51.56 | $52.88 | $50.49 | $52.82 | +2.29% | 2,894,895 |
| Jul 9, 2018 | $51.84 | $52.77 | $49.76 | $51.64 | -0.46% | 3,985,215 |
| Jul 2, 2018 | $50.02 | $52.06 | $50.01 | $51.88 | +2.81% | 1,686,967 |
| Jun 25, 2018 | $48.67 | $50.99 | $48.10 | $50.46 | +3.00% | 3,732,349 |
| Jun 18, 2018 | $48.60 | $49.37 | $48.12 | $48.99 | +0.53% | 8,199,627 |
| Jun 11, 2018 | $47.37 | $50.36 | $47.31 | $48.73 | +2.85% | 4,995,760 |
| Jun 4, 2018 | $44.43 | $47.69 | $43.88 | $47.38 | +7.32% | 3,676,938 |
| May 29, 2018 | $44.16 | $46.10 | $43.29 | $44.15 | -0.52% | 4,099,953 |
| May 21, 2018 | $44.06 | $45.42 | $43.57 | $44.38 | +1.09% | 2,967,768 |
| May 14, 2018 | $43.10 | $44.98 | $42.85 | $43.90 | +2.12% | 4,543,811 |
| May 7, 2018 | $41.49 | $43.74 | $41.36 | $42.99 | +3.84% | 2,859,747 |
| Apr 30, 2018 | $44.75 | $45.01 | $39.50 | $41.40 | -6.95% | 7,503,443 |
| Apr 23, 2018 | $42.88 | $45.09 | $42.32 | $44.49 | +4.29% | 4,209,874 |
| Apr 16, 2018 | $47.90 | $49.00 | $42.00 | $42.66 | -10.27% | 4,219,462 |
| Apr 9, 2018 | $48.05 | $48.45 | $47.23 | $47.54 | -0.61% | 2,790,706 |
| Apr 2, 2018 | $48.81 | $49.33 | $46.72 | $47.83 | -2.03% | 3,144,241 |
| Mar 26, 2018 | $46.73 | $49.33 | $46.33 | $48.82 | +5.90% | 2,569,854 |
| Mar 19, 2018 | $49.70 | $50.67 | $46.04 | $46.10 | -7.17% | 3,887,769 |
| Mar 12, 2018 | $53.07 | $53.51 | $48.69 | $49.66 | -6.09% | 4,809,005 |
| Mar 5, 2018 | $51.79 | $54.56 | $51.79 | $52.88 | +1.75% | 3,119,678 |
| Feb 26, 2018 | $51.83 | $52.15 | $49.06 | $51.97 | +0.43% | 2,687,769 |
| Feb 20, 2018 | $53.04 | $53.50 | $51.25 | $51.75 | -3.20% | 1,662,267 |
| Feb 12, 2018 | $50.59 | $55.03 | $49.75 | $53.46 | +6.66% | 6,529,110 |
| Feb 5, 2018 | $53.03 | $54.01 | $46.83 | $50.12 | -6.25% | 8,013,015 |
| Jan 29, 2018 | $58.81 | $59.13 | $53.43 | $53.46 | -9.28% | 3,247,784 |
| Jan 22, 2018 | $58.07 | $60.67 | $57.26 | $58.93 | +1.17% | 3,248,906 |
| Jan 16, 2018 | $60.19 | $62.67 | $57.00 | $58.25 | -2.45% | 3,277,598 |
| Jan 8, 2018 | $60.46 | $61.00 | $59.27 | $59.71 | -1.32% | 2,620,878 |
| Jan 2, 2018 | $59.68 | $60.91 | $58.67 | $60.51 | +1.89% | 2,608,982 |
| Dec 26, 2017 | $61.09 | $61.79 | $59.20 | $59.39 | -2.77% | 1,959,130 |
| Dec 18, 2017 | $61.07 | $61.92 | $60.27 | $61.08 | +0.15% | 2,677,541 |
| Dec 11, 2017 | $59.53 | $61.19 | $58.78 | $60.99 | +2.33% | 3,898,768 |
| Dec 4, 2017 | $58.56 | $60.23 | $58.54 | $59.60 | +2.53% | 3,014,245 |
| Nov 27, 2017 | $56.61 | $58.82 | $56.37 | $58.13 | +2.63% | 3,376,731 |
| Nov 20, 2017 | $59.60 | $60.15 | $56.63 | $56.64 | -5.22% | 3,109,889 |
| Nov 13, 2017 | $57.08 | $60.00 | $57.00 | $59.76 | +4.27% | 5,104,754 |
| Nov 6, 2017 | $60.59 | $62.72 | $55.94 | $57.31 | -5.77% | 7,827,290 |
| Oct 30, 2017 | $65.08 | $65.69 | $60.27 | $60.82 | -6.45% | 3,751,602 |
| Oct 23, 2017 | $66.81 | $67.29 | $64.25 | $65.01 | -2.48% | 3,126,289 |
| Oct 16, 2017 | $71.93 | $72.50 | $65.60 | $66.66 | -7.03% | 4,050,351 |
| Oct 9, 2017 | $71.83 | $72.99 | $71.13 | $71.70 | -0.19% | 1,491,478 |
| Oct 2, 2017 | $72.84 | $73.00 | $70.88 | $71.84 | -1.28% | 1,845,867 |
| Sep 25, 2017 | $73.54 | $74.23 | $71.51 | $72.77 | -1.15% | 2,658,518 |
| Sep 18, 2017 | $74.11 | $74.41 | $72.64 | $73.62 | -0.50% | 1,457,556 |
| Sep 11, 2017 | $73.51 | $75.16 | $73.42 | $73.99 | +0.89% | 1,717,725 |
| Sep 5, 2017 | $76.15 | $76.58 | $72.41 | $73.34 | -3.92% | 1,640,567 |
| Aug 28, 2017 | $74.93 | $76.76 | $74.28 | $76.33 | +1.91% | 1,390,660 |
| Aug 21, 2017 | $74.99 | $75.58 | $74.25 | $74.90 | -0.12% | 1,936,526 |
| Aug 14, 2017 | $74.50 | $75.70 | $74.15 | $74.99 | +0.98% | 1,891,430 |
| Aug 7, 2017 | $70.86 | $75.22 | $69.72 | $74.26 | +4.22% | 3,754,512 |
| Jul 31, 2017 | $72.10 | $73.57 | $71.21 | $71.25 | -0.88% | 1,965,622 |
| Jul 24, 2017 | $73.30 | $74.24 | $71.61 | $71.88 | -2.10% | 2,653,983 |
| Jul 17, 2017 | $72.39 | $73.44 | $70.92 | $73.42 | +1.44% | 2,162,243 |
| Jul 10, 2017 | $74.70 | $74.77 | $71.89 | $72.38 | -2.73% | 2,081,115 |
| Jul 3, 2017 | $76.16 | $76.64 | $74.10 | $74.41 | -2.12% | 1,606,570 |
| Jun 26, 2017 | $77.61 | $78.04 | $74.80 | $76.02 | -1.59% | 2,482,171 |
| Jun 19, 2017 | $75.78 | $77.88 | $74.40 | $77.25 | +2.24% | 2,731,210 |
| Jun 12, 2017 | $74.83 | $76.87 | $74.38 | $75.56 | +0.73% | 2,802,210 |
| Jun 5, 2017 | $74.42 | $75.83 | $74.21 | $75.01 | +0.33% | 2,326,201 |
| May 30, 2017 | $73.07 | $74.95 | $71.74 | $74.76 | +1.91% | 4,499,716 |
| May 22, 2017 | $70.93 | $74.00 | $70.90 | $73.36 | +3.73% | 3,439,728 |
| May 15, 2017 | $72.68 | $72.99 | $69.69 | $70.72 | -2.46% | 3,373,698 |
| May 8, 2017 | $74.58 | $75.46 | $71.95 | $72.50 | -3.05% | 1,755,634 |
| May 1, 2017 | $72.36 | $76.81 | $72.00 | $74.78 | +4.60% | 4,036,721 |
| Apr 24, 2017 | $71.63 | $73.59 | $70.23 | $71.49 | +0.44% | 2,397,855 |
| Apr 17, 2017 | $70.60 | $71.55 | $70.05 | $71.18 | +1.09% | 2,144,499 |
| Apr 10, 2017 | $71.41 | $72.48 | $69.72 | $70.41 | -1.81% | 2,220,158 |
| Apr 3, 2017 | $73.28 | $73.63 | $69.63 | $71.71 | -1.96% | 3,291,265 |
| Mar 27, 2017 | $72.96 | $74.94 | $72.89 | $73.14 | -0.38% | 1,687,079 |
| Mar 20, 2017 | $75.14 | $75.14 | $72.75 | $73.42 | -1.90% | 1,340,808 |
| Mar 13, 2017 | $74.80 | $75.88 | $73.16 | $74.84 | +0.01% | 2,971,857 |
| Mar 6, 2017 | $75.85 | $77.24 | $74.65 | $74.83 | -1.33% | 1,633,933 |
| Feb 27, 2017 | $74.71 | $76.12 | $73.73 | $75.84 | +1.54% | 2,454,376 |
| Feb 21, 2017 | $79.97 | $82.06 | $73.05 | $74.69 | -6.66% | 5,950,664 |
| Feb 13, 2017 | $77.67 | $80.06 | $77.07 | $80.02 | +2.92% | 1,288,435 |
| Feb 6, 2017 | $76.72 | $77.99 | $75.67 | $77.75 | +1.53% | 2,806,861 |
| Jan 30, 2017 | $77.96 | $79.25 | $74.39 | $76.58 | -2.52% | 3,048,477 |
| Jan 23, 2017 | $76.91 | $79.88 | $76.20 | $78.56 | +2.32% | 1,988,932 |
| Jan 17, 2017 | $75.59 | $77.49 | $75.16 | $76.78 | +1.63% | 1,251,781 |
| Jan 9, 2017 | $76.53 | $76.55 | $74.82 | $75.55 | -1.82% | 1,966,913 |
| Jan 3, 2017 | $73.21 | $77.48 | $73.11 | $76.95 | +5.43% | 2,323,502 |
| Dec 27, 2016 | $73.98 | $74.65 | $72.79 | $72.99 | -1.31% | 1,413,177 |
| Dec 19, 2016 | $75.14 | $75.78 | $73.68 | $73.96 | -1.37% | 1,738,077 |
| Dec 12, 2016 | $76.38 | $77.69 | $74.56 | $74.99 | -1.85% | 2,863,280 |
| Dec 5, 2016 | $78.10 | $79.05 | $75.40 | $76.40 | -2.01% | 2,886,119 |
| Nov 28, 2016 | $81.11 | $81.36 | $77.20 | $77.97 | -3.99% | 2,248,663 |
| Nov 21, 2016 | $80.89 | $81.76 | $80.59 | $81.21 | +0.49% | 1,139,411 |
| Nov 14, 2016 | $81.64 | $82.69 | $79.83 | $80.81 | – | 2,876,348 |
Seasonality
EPC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | -0.4% | 0.3% | 0.1% | -4.5% | 5.9% | 2.1% | -0.0% | -5.9% | -1.2% | 2.9% | -1.9% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 1 of 10 | 4 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 14.1% | 16.9% | -5.5% | 5.7% | -22.3% | 54.4% | 1.2% | 5.6% | -5.5% | 5.9% | ||
| 2025 | -0.9% | -5.5% | -0.3% | -2.1% | -9.6% | -14.8% | 7.8% | -4.8% | -14.7% | -4.8% | -7.9% | -3.7% |
| 2024 | 1.1% | 3.1% | 1.6% | -2.6% | 2.6% | 4.6% | -2.6% | 2.7% | -9.3% | -3.8% | 4.7% | -7.8% |
| 2023 | 11.2% | -0.4% | -0.3% | 2.9% | -10.8% | 6.4% | -4.6% | -2.2% | -3.8% | -5.6% | -0.3% | 5.7% |
| 2022 | 0.2% | -22.1% | 3.2% | 4.0% | -4.6% | -4.8% | 15.2% | -2.1% | -3.6% | 4.8% | 10.7% | -10.8% |
| 2021 | -3.4% | -8.4% | 30.1% | -3.5% | 18.8% | -2.9% | -6.4% | 3.0% | -13.9% | -3.6% | 21.3% | 8.0% |
| 2020 | -16.6% | 17.6% | -20.7% | 14.7% | 10.2% | 2.4% | -4.1% | -3.9% | -2.9% | -6.0% | 32.5% | -0.1% |
| 2019 | 5.6% | 12.4% | -1.1% | -6.1% | -30.8% | -5.6% | 12.9% | -8.5% | 16.7% | 7.7% | -11.0% | -0.6% |
| 2018 | -4.9% | -11.2% | -2.7% | -9.8% | -0.7% | 15.4% | 6.7% | 4.8% | -18.1% | 3.8% | -12.9% | -10.6% |
| 2017 | 8.0% | -6.3% | -0.9% | -2.3% | 2.3% | 3.9% | -5.0% | 5.2% | -4.2% | -10.8% | -10.7% | 2.4% |