Enterprise Products Partners L.P. (EPD) stock
EPDNYSENatural Gas TransmissionFiscal year ends December 31Also trades as EPDU
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 10/304% above fair value
$38.15−0.90 (-2.30%)
Close on Oct 30, 2026Market cap $82.38BP/E 13.3Yield –
Price history
Enterprise Products Partners L.P. share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.15
-2.30% on the day
52-week range
$30.02 – $40.17
-5.0% from the high
Change over 52 weeks
+20.8%
From $31.58 on Oct 30, 2025
Average volume
3.20M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $36.92 | $39.23 | $36.68 | $38.15 | +2.89% | 22,415,731 |
| Oct 19, 2026 | $36.78 | $37.44 | $36.07 | $37.08 | +0.71% | 16,331,732 |
| Oct 12, 2026 | $36.15 | $37.05 | $35.42 | $36.82 | +2.05% | 25,202,160 |
| Oct 5, 2026 | $36.21 | $37.42 | $36.03 | $36.08 | -0.28% | 14,061,678 |
| Sep 28, 2026 | $36.90 | $37.24 | $35.37 | $36.18 | -1.55% | 19,855,272 |
| Sep 21, 2026 | $38.70 | $39.00 | $36.58 | $36.75 | -5.50% | 16,526,142 |
| Sep 14, 2026 | $39.08 | $39.34 | $37.96 | $38.89 | -0.03% | 15,300,535 |
| Sep 8, 2026 | $38.95 | $39.69 | $38.72 | $38.90 | -0.10% | 8,180,565 |
| Aug 31, 2026 | $39.02 | $39.58 | $38.78 | $38.94 | -0.21% | 11,900,187 |
| Aug 24, 2026 | $38.01 | $39.23 | $37.97 | $39.02 | +2.66% | 10,722,473 |
| Aug 17, 2026 | $38.85 | $39.10 | $37.96 | $38.01 | -2.29% | 14,010,042 |
| Aug 10, 2026 | $37.76 | $38.90 | $37.68 | $38.90 | +3.05% | 18,268,954 |
| Aug 3, 2026 | $37.47 | $38.26 | $37.39 | $37.75 | -0.79% | 14,807,116 |
| Jul 27, 2026 | $38.68 | $39.28 | $37.22 | $38.05 | -1.76% | 22,653,157 |
| Jul 20, 2026 | $38.20 | $39.17 | $38.20 | $38.73 | +1.39% | 13,290,591 |
| Jul 13, 2026 | $37.37 | $38.50 | $37.37 | $38.20 | +2.50% | 16,720,451 |
| Jul 6, 2026 | $36.75 | $38.08 | $36.42 | $37.27 | +1.41% | 12,232,908 |
| Jun 29, 2026 | $36.54 | $37.01 | $36.37 | $36.75 | +0.49% | 9,455,472 |
| Jun 22, 2026 | $36.51 | $37.17 | $36.09 | $36.57 | -0.08% | 15,676,698 |
| Jun 15, 2026 | $37.05 | $37.05 | $35.98 | $36.60 | -1.74% | 14,748,297 |
| Jun 8, 2026 | $37.60 | $38.15 | $37.02 | $37.25 | -1.48% | 10,586,770 |
| Jun 1, 2026 | $36.85 | $38.43 | $36.85 | $37.81 | +2.77% | 9,371,985 |
| May 26, 2026 | $39.14 | $39.34 | $36.71 | $36.79 | -7.17% | 18,885,024 |
| May 18, 2026 | $39.11 | $40.17 | $38.95 | $39.63 | +1.02% | 22,330,630 |
| May 11, 2026 | $37.21 | $39.68 | $37.21 | $39.23 | +5.49% | 22,344,580 |
| May 4, 2026 | $38.00 | $39.01 | $37.14 | $37.19 | -2.21% | 22,498,218 |
| Apr 27, 2026 | $38.22 | $38.96 | $37.87 | $38.03 | +0.08% | 31,375,379 |
| Apr 20, 2026 | $36.78 | $38.14 | $36.63 | $38.00 | +3.63% | 21,596,840 |
| Apr 13, 2026 | $37.57 | $37.75 | $36.18 | $36.67 | -1.82% | 29,111,095 |
| Apr 6, 2026 | $37.47 | $38.60 | $37.03 | $37.35 | -0.59% | 16,698,999 |
| Mar 30, 2026 | $39.45 | $39.69 | $36.78 | $37.57 | -4.35% | 23,662,168 |
| Mar 23, 2026 | $37.19 | $39.74 | $37.02 | $39.28 | +4.58% | 20,271,901 |
| Mar 16, 2026 | $36.94 | $37.93 | $36.79 | $37.56 | +1.54% | 17,403,418 |
| Mar 9, 2026 | $37.58 | $38.22 | $36.36 | $36.99 | -1.54% | 18,772,149 |
| Mar 2, 2026 | $36.49 | $37.77 | $36.05 | $37.57 | +3.96% | 22,377,152 |
| Feb 23, 2026 | $36.18 | $36.58 | $35.36 | $36.14 | -0.58% | 18,273,929 |
| Feb 17, 2026 | $36.95 | $37.09 | $35.85 | $36.35 | -2.31% | 17,950,855 |
| Feb 9, 2026 | $34.95 | $37.31 | $34.79 | $37.21 | +6.59% | 27,255,627 |
| Feb 2, 2026 | $32.78 | $35.55 | $32.72 | $34.91 | +5.18% | 42,802,416 |
| Jan 26, 2026 | $33.27 | $34.16 | $32.72 | $33.19 | +0.45% | 27,369,640 |
| Jan 20, 2026 | $32.92 | $33.58 | $32.70 | $33.04 | +0.43% | 16,753,208 |
| Jan 12, 2026 | $32.13 | $33.06 | $31.90 | $32.90 | +2.68% | 18,290,612 |
| Jan 5, 2026 | $32.28 | $32.30 | $31.55 | $32.04 | -0.37% | 21,188,009 |
| Dec 29, 2025 | $31.78 | $32.34 | $31.75 | $32.16 | +0.91% | 11,519,069 |
| Dec 22, 2025 | $31.94 | $32.19 | $31.73 | $31.87 | -0.22% | 9,735,545 |
| Dec 15, 2025 | $32.19 | $32.42 | $31.66 | $31.94 | -0.59% | 20,347,623 |
| Dec 8, 2025 | $32.48 | $32.86 | $31.98 | $32.13 | -1.47% | 14,408,883 |
| Dec 1, 2025 | $32.57 | $32.74 | $31.87 | $32.61 | -0.40% | 17,090,561 |
| Nov 24, 2025 | $32.40 | $32.95 | $32.27 | $32.74 | +0.92% | 15,141,499 |
| Nov 17, 2025 | $32.25 | $32.49 | $31.35 | $32.44 | +0.56% | 17,471,195 |
| Nov 10, 2025 | $31.12 | $32.49 | $30.97 | $32.26 | +3.20% | 24,772,061 |
| Nov 3, 2025 | $30.75 | $31.29 | $30.02 | $31.26 | +1.53% | 23,499,377 |
| Oct 27, 2025 | $31.07 | $31.59 | $30.39 | $30.79 | -0.65% | 27,534,510 |
| Oct 20, 2025 | $30.28 | $31.28 | $30.28 | $30.99 | +2.65% | 16,476,687 |
| Oct 13, 2025 | $30.86 | $30.97 | $30.01 | $30.19 | -1.95% | 21,452,113 |
| Oct 6, 2025 | $31.66 | $31.79 | $30.71 | $30.79 | -2.75% | 17,478,915 |
| Sep 29, 2025 | $31.50 | $31.78 | $30.99 | $31.66 | +0.09% | 21,139,510 |
| Sep 22, 2025 | $31.56 | $31.90 | $31.28 | $31.63 | -0.19% | 19,838,789 |
| Sep 15, 2025 | $31.88 | $32.22 | $31.54 | $31.69 | -0.28% | 21,484,032 |
| Sep 8, 2025 | $31.63 | $32.08 | $31.37 | $31.78 | +0.35% | 17,006,285 |
| Sep 2, 2025 | $32.10 | $32.25 | $31.37 | $31.67 | -1.46% | 13,356,560 |
| Aug 25, 2025 | $31.53 | $32.23 | $31.37 | $32.14 | +0.75% | 16,303,241 |
| Aug 18, 2025 | $31.40 | $32.00 | $31.14 | $31.90 | +1.27% | 16,051,804 |
| Aug 11, 2025 | $31.52 | $32.14 | $31.07 | $31.50 | +0.19% | 24,126,672 |
| Aug 4, 2025 | $30.75 | $31.69 | $30.74 | $31.44 | +2.28% | 23,809,702 |
| Jul 28, 2025 | $31.80 | $31.90 | $30.62 | $30.74 | -2.57% | 30,383,688 |
| Jul 21, 2025 | $31.46 | $31.94 | $31.11 | $31.55 | +0.64% | 18,371,426 |
| Jul 14, 2025 | $31.88 | $31.88 | $31.17 | $31.35 | -1.69% | 21,478,873 |
| Jul 7, 2025 | $31.50 | $32.12 | $31.13 | $31.89 | +1.21% | 15,843,911 |
| Jun 30, 2025 | $30.97 | $31.54 | $30.72 | $31.51 | +1.45% | 12,386,089 |
| Jun 23, 2025 | $31.38 | $31.63 | $30.73 | $31.06 | -0.42% | 19,418,481 |
| Jun 16, 2025 | $32.15 | $32.36 | $31.01 | $31.19 | -2.68% | 15,542,085 |
| Jun 9, 2025 | $31.68 | $32.29 | $31.49 | $32.05 | +1.88% | 19,216,890 |
| Jun 2, 2025 | $31.03 | $31.65 | $30.48 | $31.46 | +2.08% | 20,678,712 |
| May 26, 2025 | $31.11 | $31.69 | $30.75 | $30.82 | -1.50% | 16,496,705 |
| May 19, 2025 | $32.35 | $32.69 | $31.08 | $31.29 | -3.46% | 15,785,599 |
| May 12, 2025 | $31.21 | $32.46 | $31.13 | $32.41 | +4.18% | 26,179,231 |
| May 5, 2025 | $30.21 | $31.15 | $29.68 | $31.11 | +2.13% | 22,133,180 |
| Apr 28, 2025 | $31.37 | $31.51 | $29.66 | $30.46 | -2.43% | 29,866,783 |
| Apr 21, 2025 | $31.08 | $31.54 | $29.98 | $31.22 | +0.64% | 26,680,837 |
| Apr 14, 2025 | $30.19 | $31.49 | $29.90 | $31.02 | +4.69% | 17,863,577 |
| Apr 7, 2025 | $28.48 | $31.12 | $27.77 | $29.63 | -3.95% | 55,364,201 |
| Mar 31, 2025 | $33.95 | $34.36 | $30.15 | $30.85 | -9.48% | 32,820,807 |
| Mar 24, 2025 | $33.85 | $34.35 | $33.41 | $34.08 | +0.68% | 20,047,539 |
| Mar 17, 2025 | $33.50 | $34.32 | $33.48 | $33.85 | +0.77% | 18,681,863 |
| Mar 10, 2025 | $33.41 | $34.53 | $32.91 | $33.59 | +0.39% | 24,706,180 |
| Mar 3, 2025 | $33.47 | $33.84 | $32.53 | $33.46 | +0.15% | 25,791,087 |
| Feb 24, 2025 | $33.29 | $34.04 | $32.80 | $33.41 | +0.21% | 24,970,657 |
| Feb 18, 2025 | $33.56 | $33.88 | $33.08 | $33.34 | -0.30% | 17,683,648 |
| Feb 10, 2025 | $33.25 | $33.74 | $32.80 | $33.44 | +1.55% | 24,110,715 |
| Feb 3, 2025 | $31.59 | $33.45 | $31.51 | $32.93 | +0.86% | 28,551,027 |
| Jan 27, 2025 | $33.64 | $34.15 | $32.63 | $32.65 | -2.74% | 34,814,601 |
| Jan 21, 2025 | $33.82 | $34.49 | $33.55 | $33.57 | 0.00% | 17,148,068 |
| Jan 13, 2025 | $32.27 | $33.96 | $32.26 | $33.57 | +4.35% | 20,556,323 |
| Jan 6, 2025 | $32.00 | $32.79 | $31.88 | $32.17 | +1.07% | 15,217,975 |
| Dec 30, 2024 | $30.92 | $31.99 | $30.79 | $31.83 | +2.45% | 12,079,448 |
| Dec 23, 2024 | $31.01 | $31.67 | $30.71 | $31.07 | +0.26% | 9,771,279 |
| Dec 16, 2024 | $32.25 | $32.36 | $30.32 | $30.99 | -3.73% | 24,937,493 |
| Dec 9, 2024 | $32.90 | $32.94 | $32.13 | $32.19 | -1.86% | 16,168,231 |
| Dec 2, 2024 | $34.50 | $34.56 | $32.57 | $32.80 | -4.73% | 25,263,589 |
| Nov 25, 2024 | $32.98 | $34.63 | $32.22 | $34.43 | +4.91% | 21,195,760 |
| Nov 18, 2024 | $31.21 | $32.85 | $31.19 | $32.82 | +5.56% | 18,500,357 |
| Nov 11, 2024 | $30.46 | $31.33 | $30.18 | $31.09 | +2.20% | 22,685,922 |
| Nov 4, 2024 | $28.85 | $30.46 | $28.83 | $30.42 | +5.55% | 23,568,330 |
| Oct 28, 2024 | $29.07 | $29.43 | $28.63 | $28.82 | -0.79% | 23,861,039 |
| Oct 21, 2024 | $29.20 | $29.26 | $28.80 | $29.05 | -0.45% | 17,478,686 |
| Oct 14, 2024 | $29.47 | $29.59 | $28.89 | $29.18 | -0.92% | 17,046,871 |
| Oct 7, 2024 | $29.77 | $29.92 | $29.10 | $29.45 | -0.84% | 14,361,775 |
| Sep 30, 2024 | $29.24 | $29.87 | $28.95 | $29.70 | +1.78% | 14,254,130 |
| Sep 23, 2024 | $29.36 | $29.65 | $28.78 | $29.18 | -0.48% | 14,508,473 |
| Sep 16, 2024 | $29.70 | $29.81 | $29.18 | $29.32 | -1.01% | 16,527,455 |
| Sep 9, 2024 | $28.90 | $29.71 | $28.67 | $29.62 | +2.60% | 15,041,122 |
| Sep 3, 2024 | $29.11 | $29.32 | $28.75 | $28.87 | -1.60% | 11,861,802 |
| Aug 26, 2024 | $29.31 | $29.53 | $28.93 | $29.34 | +0.17% | 13,075,370 |
| Aug 19, 2024 | $29.29 | $29.61 | $28.95 | $29.29 | +0.41% | 17,656,209 |
| Aug 12, 2024 | $28.68 | $29.22 | $28.07 | $29.17 | +1.60% | 30,385,266 |
| Aug 5, 2024 | $27.67 | $29.42 | $27.37 | $28.71 | +0.81% | 37,350,563 |
| Jul 29, 2024 | $29.99 | $30.03 | $28.00 | $28.48 | -4.88% | 37,667,320 |
| Jul 22, 2024 | $29.95 | $30.05 | $29.55 | $29.94 | -0.20% | 23,140,186 |
| Jul 15, 2024 | $29.56 | $30.04 | $29.11 | $30.00 | +2.04% | 23,421,377 |
| Jul 8, 2024 | $29.00 | $29.58 | $28.95 | $29.40 | +1.34% | 14,904,974 |
| Jul 1, 2024 | $28.99 | $29.37 | $28.82 | $29.01 | +0.10% | 10,117,026 |
| Jun 24, 2024 | $28.57 | $29.19 | $28.56 | $28.98 | +1.44% | 14,606,997 |
| Jun 17, 2024 | $28.30 | $28.77 | $28.21 | $28.57 | +0.85% | 13,553,247 |
| Jun 10, 2024 | $28.44 | $28.60 | $28.16 | $28.33 | -0.07% | 12,860,281 |
| Jun 3, 2024 | $28.50 | $28.50 | $28.04 | $28.35 | -0.53% | 15,058,627 |
| May 28, 2024 | $28.19 | $28.51 | $27.85 | $28.50 | +1.03% | 12,663,791 |
| May 20, 2024 | $28.51 | $28.80 | $28.06 | $28.21 | -1.23% | 17,160,508 |
| May 13, 2024 | $28.80 | $29.06 | $28.49 | $28.56 | -0.83% | 19,780,883 |
| May 6, 2024 | $28.22 | $28.95 | $28.11 | $28.80 | +2.49% | 22,113,263 |
| Apr 29, 2024 | $28.51 | $28.66 | $27.66 | $28.10 | -3.30% | 27,121,327 |
| Apr 22, 2024 | $29.00 | $29.24 | $28.63 | $29.06 | +0.76% | 29,235,564 |
| Apr 15, 2024 | $29.15 | $29.16 | $28.14 | $28.84 | -0.72% | 24,290,229 |
| Apr 8, 2024 | $29.66 | $29.82 | $28.96 | $29.05 | -2.29% | 22,238,892 |
| Apr 1, 2024 | $29.20 | $29.99 | $29.15 | $29.73 | +1.88% | 25,823,974 |
| Mar 25, 2024 | $28.87 | $29.26 | $28.87 | $29.18 | +1.11% | 18,263,497 |
| Mar 18, 2024 | $28.70 | $29.09 | $28.62 | $28.86 | +0.77% | 18,894,198 |
| Mar 11, 2024 | $27.88 | $29.05 | $27.78 | $28.64 | +2.29% | 24,298,832 |
| Mar 4, 2024 | $27.66 | $28.26 | $27.56 | $28.00 | +0.90% | 22,110,742 |
| Feb 26, 2024 | $27.68 | $27.79 | $27.26 | $27.75 | +0.25% | 15,759,791 |
| Feb 20, 2024 | $27.21 | $27.81 | $27.20 | $27.68 | +1.58% | 19,986,332 |
| Feb 12, 2024 | $26.37 | $27.33 | $26.31 | $27.25 | +3.89% | 26,607,276 |
| Feb 5, 2024 | $26.56 | $26.60 | $26.12 | $26.23 | -1.61% | 27,087,845 |
| Jan 29, 2024 | $27.44 | $27.52 | $26.20 | $26.66 | -2.74% | 34,802,458 |
| Jan 22, 2024 | $26.85 | $27.43 | $26.82 | $27.41 | +2.12% | 25,723,359 |
| Jan 16, 2024 | $27.01 | $27.02 | $26.46 | $26.84 | -0.63% | 23,234,461 |
| Jan 8, 2024 | $26.71 | $27.06 | $26.53 | $27.01 | +1.16% | 25,282,737 |
| Jan 2, 2024 | $26.41 | $27.21 | $26.35 | $26.70 | +1.33% | 19,043,933 |
| Dec 26, 2023 | $26.15 | $26.37 | $26.07 | $26.35 | +1.04% | 13,081,331 |
| Dec 18, 2023 | $26.49 | $26.49 | $26.02 | $26.08 | -0.80% | 21,621,546 |
| Dec 11, 2023 | $26.32 | $26.65 | $25.96 | $26.29 | -0.15% | 28,818,398 |
| Dec 4, 2023 | $26.85 | $26.94 | $26.14 | $26.33 | -2.16% | 18,377,992 |
| Nov 27, 2023 | $26.71 | $27.00 | $26.34 | $26.91 | +0.64% | 20,261,450 |
| Nov 20, 2023 | $26.27 | $26.89 | $26.25 | $26.74 | +1.79% | 13,115,376 |
| Nov 13, 2023 | $26.00 | $26.50 | $25.90 | $26.27 | +1.12% | 25,287,822 |
| Nov 6, 2023 | $26.72 | $26.73 | $25.88 | $25.98 | -2.48% | 23,026,269 |
| Oct 30, 2023 | $26.44 | $26.75 | $25.61 | $26.64 | -1.62% | 34,399,620 |
| Oct 23, 2023 | $27.49 | $27.65 | $26.94 | $27.08 | -1.49% | 20,475,101 |
| Oct 16, 2023 | $27.69 | $27.95 | $27.45 | $27.49 | -0.51% | 18,971,585 |
| Oct 9, 2023 | $27.16 | $27.69 | $26.98 | $27.63 | +2.49% | 21,022,244 |
| Oct 2, 2023 | $27.35 | $27.39 | $26.68 | $26.96 | -1.50% | 26,441,791 |
| Sep 25, 2023 | $27.35 | $27.69 | $27.14 | $27.37 | -0.07% | 24,364,300 |
| Sep 18, 2023 | $26.99 | $27.77 | $26.93 | $27.39 | +1.41% | 31,929,226 |
| Sep 11, 2023 | $26.84 | $27.21 | $26.62 | $27.01 | +1.16% | 16,363,770 |
| Sep 5, 2023 | $26.76 | $26.85 | $26.49 | $26.70 | -0.04% | 11,425,836 |
| Aug 28, 2023 | $26.39 | $26.89 | $26.39 | $26.71 | +1.48% | 15,482,566 |
| Aug 21, 2023 | $26.52 | $26.67 | $26.24 | $26.32 | -0.72% | 12,742,945 |
| Aug 14, 2023 | $26.84 | $26.95 | $26.25 | $26.51 | -1.08% | 19,609,294 |
| Aug 7, 2023 | $26.62 | $26.83 | $26.27 | $26.80 | +1.06% | 17,553,923 |
| Jul 31, 2023 | $26.39 | $26.83 | $26.05 | $26.52 | +0.26% | 32,278,733 |
| Jul 24, 2023 | $26.95 | $27.28 | $26.28 | $26.45 | -1.45% | 28,233,534 |
| Jul 17, 2023 | $26.61 | $27.03 | $26.56 | $26.84 | +1.13% | 17,861,036 |
| Jul 10, 2023 | $26.52 | $26.84 | $26.39 | $26.54 | +0.42% | 24,436,222 |
| Jul 3, 2023 | $26.36 | $26.60 | $26.19 | $26.43 | +0.30% | 11,321,037 |
| Jun 26, 2023 | $25.85 | $26.50 | $25.85 | $26.35 | +2.21% | 17,881,442 |
| Jun 20, 2023 | $26.39 | $26.47 | $25.73 | $25.78 | -2.31% | 17,276,256 |
| Jun 12, 2023 | $25.90 | $26.48 | $25.72 | $26.39 | +1.46% | 21,423,104 |
| Jun 5, 2023 | $26.15 | $26.39 | $25.83 | $26.01 | +0.31% | 19,659,599 |
| May 30, 2023 | $25.43 | $26.10 | $25.19 | $25.93 | +1.77% | 13,408,284 |
| May 22, 2023 | $26.10 | $26.25 | $25.29 | $25.48 | -2.75% | 20,158,612 |
| May 15, 2023 | $25.92 | $26.22 | $25.54 | $26.20 | +1.08% | 27,295,170 |
| May 8, 2023 | $25.65 | $26.05 | $25.27 | $25.92 | +1.25% | 19,264,991 |
| May 1, 2023 | $26.23 | $26.50 | $25.19 | $25.60 | -2.70% | 26,610,314 |
| Apr 24, 2023 | $26.80 | $26.95 | $26.04 | $26.31 | -1.86% | 21,641,411 |
| Apr 17, 2023 | $27.14 | $27.18 | $26.55 | $26.81 | -0.63% | 17,979,420 |
| Apr 10, 2023 | $26.50 | $27.09 | $26.46 | $26.98 | +2.27% | 22,039,555 |
| Apr 3, 2023 | $26.24 | $26.57 | $25.87 | $26.38 | +1.85% | 16,129,938 |
| Mar 27, 2023 | $25.35 | $25.98 | $25.23 | $25.90 | +2.33% | 20,994,962 |
| Mar 20, 2023 | $25.15 | $25.51 | $24.78 | $25.31 | +0.96% | 24,128,488 |
| Mar 13, 2023 | $25.30 | $26.05 | $24.66 | $25.07 | -2.07% | 37,627,451 |
| Mar 6, 2023 | $26.09 | $26.38 | $25.49 | $25.60 | -1.88% | 17,318,556 |
| Feb 27, 2023 | $25.90 | $26.29 | $25.49 | $26.09 | +0.58% | 18,249,065 |
| Feb 21, 2023 | $26.25 | $26.41 | $25.66 | $25.94 | -1.67% | 13,180,495 |
| Feb 13, 2023 | $26.30 | $26.86 | $26.29 | $26.38 | +0.04% | 22,029,222 |
| Feb 6, 2023 | $25.82 | $26.37 | $25.54 | $26.37 | +2.17% | 18,442,026 |
| Jan 30, 2023 | $26.07 | $26.09 | $25.28 | $25.81 | -2.71% | 27,688,679 |
| Jan 23, 2023 | $25.94 | $26.56 | $25.89 | $26.53 | +3.07% | 33,147,587 |
| Jan 17, 2023 | $25.85 | $25.92 | $25.02 | $25.74 | -0.04% | 18,211,756 |
| Jan 9, 2023 | $25.46 | $25.89 | $25.28 | $25.75 | +3.00% | 20,992,672 |
| Jan 3, 2023 | $24.08 | $25.19 | $24.03 | $25.00 | +3.65% | 18,251,482 |
| Dec 27, 2022 | $23.95 | $24.24 | $23.68 | $24.12 | +0.71% | 16,831,921 |
| Dec 19, 2022 | $23.85 | $23.99 | $23.14 | $23.95 | +0.63% | 28,287,077 |
| Dec 12, 2022 | $24.04 | $24.53 | $23.51 | $23.80 | -0.34% | 35,439,489 |
| Dec 5, 2022 | $24.89 | $24.92 | $23.78 | $23.88 | -3.90% | 28,517,490 |
| Nov 28, 2022 | $24.50 | $25.03 | $24.38 | $24.85 | +0.40% | 26,219,160 |
| Nov 21, 2022 | $24.75 | $25.01 | $24.35 | $24.75 | -0.92% | 21,381,989 |
| Nov 14, 2022 | $25.10 | $25.26 | $24.35 | $24.98 | -0.08% | 31,974,776 |
| Nov 7, 2022 | $25.00 | $25.20 | $24.42 | $25.00 | +0.20% | 24,351,128 |
| Oct 31, 2022 | $24.70 | $25.39 | $24.51 | $24.95 | +0.44% | 31,296,529 |
| Oct 24, 2022 | $25.01 | $25.50 | $24.35 | $24.84 | -0.68% | 34,483,693 |
| Oct 17, 2022 | $25.07 | $25.74 | $24.88 | $25.01 | +0.08% | 28,458,601 |
| Oct 10, 2022 | $25.00 | $25.37 | $24.22 | $24.99 | 0.00% | 21,347,626 |
| Oct 3, 2022 | $24.37 | $25.16 | $24.08 | $24.99 | +5.09% | 21,725,550 |
| Sep 26, 2022 | $23.50 | $24.17 | $22.90 | $23.78 | +0.68% | 31,022,397 |
| Sep 19, 2022 | $25.47 | $26.10 | $23.52 | $23.62 | -8.45% | 29,977,247 |
| Sep 12, 2022 | $26.87 | $27.01 | $25.71 | $25.80 | -3.37% | 22,056,057 |
| Sep 6, 2022 | $26.50 | $26.88 | $25.88 | $26.70 | +1.56% | 15,279,237 |
| Aug 29, 2022 | $26.68 | $27.05 | $25.71 | $26.29 | -2.19% | 24,675,645 |
| Aug 22, 2022 | $26.76 | $27.27 | $26.59 | $26.88 | -0.37% | 22,007,245 |
| Aug 15, 2022 | $26.64 | $27.36 | $26.36 | $26.98 | -0.63% | 22,540,986 |
| Aug 8, 2022 | $25.70 | $27.28 | $25.63 | $27.15 | +5.64% | 21,364,375 |
| Aug 1, 2022 | $26.51 | $26.80 | $25.37 | $25.70 | -3.85% | 23,929,979 |
| Jul 25, 2022 | $25.75 | $27.06 | $25.62 | $26.73 | +4.54% | 30,114,685 |
| Jul 18, 2022 | $24.85 | $26.08 | $24.72 | $25.57 | +4.28% | 25,885,684 |
| Jul 11, 2022 | $24.97 | $25.15 | $23.73 | $24.52 | -1.84% | 34,664,703 |
| Jul 5, 2022 | $24.30 | $25.21 | $22.92 | $24.98 | +1.42% | 36,246,344 |
| Jun 27, 2022 | $24.33 | $25.27 | $23.84 | $24.63 | +2.67% | 41,820,588 |
| Jun 21, 2022 | $24.01 | $24.55 | $23.31 | $23.99 | +2.30% | 30,926,827 |
| Jun 13, 2022 | $27.14 | $27.21 | $23.05 | $23.45 | -15.10% | 52,870,558 |
| Jun 6, 2022 | $28.18 | $28.65 | $27.34 | $27.62 | -1.71% | 23,990,133 |
| May 31, 2022 | $27.94 | $28.25 | $27.36 | $28.10 | +1.81% | 17,866,497 |
| May 23, 2022 | $26.98 | $27.85 | $26.37 | $27.60 | +3.14% | 26,298,354 |
| May 16, 2022 | $26.15 | $26.96 | $26.04 | $26.76 | +2.61% | 33,616,743 |
| May 9, 2022 | $26.64 | $26.65 | $25.14 | $26.08 | -3.23% | 49,102,210 |
| May 2, 2022 | $25.69 | $27.00 | $25.04 | $26.95 | +4.01% | 35,054,038 |
| Apr 25, 2022 | $26.06 | $26.75 | $25.26 | $25.91 | -2.85% | 40,350,089 |
| Apr 18, 2022 | $26.96 | $27.65 | $26.49 | $26.67 | -0.26% | 27,736,915 |
| Apr 11, 2022 | $26.29 | $26.85 | $26.09 | $26.74 | +1.29% | 18,323,949 |
| Apr 4, 2022 | $25.90 | $26.51 | $25.77 | $26.40 | +2.09% | 24,307,199 |
| Mar 28, 2022 | $25.31 | $26.18 | $25.02 | $25.86 | +1.53% | 27,561,161 |
| Mar 21, 2022 | $24.43 | $25.58 | $24.40 | $25.47 | +5.55% | 26,925,649 |
| Mar 14, 2022 | $24.97 | $25.11 | $23.55 | $24.13 | -4.32% | 35,420,579 |
| Mar 7, 2022 | $25.55 | $25.90 | $24.95 | $25.22 | -0.83% | 46,105,467 |
| Feb 28, 2022 | $23.69 | $25.48 | $23.61 | $25.43 | +6.85% | 41,313,173 |
| Feb 22, 2022 | $23.68 | $23.96 | $22.75 | $23.80 | +1.32% | 28,718,312 |
| Feb 14, 2022 | $24.63 | $24.72 | $23.40 | $23.49 | -4.82% | 24,969,038 |
| Feb 7, 2022 | $24.00 | $24.75 | $23.83 | $24.68 | +2.83% | 38,367,475 |
| Jan 31, 2022 | $23.66 | $24.11 | $22.91 | $24.00 | +1.44% | 36,845,721 |
| Jan 24, 2022 | $23.40 | $24.85 | $23.11 | $23.66 | -0.59% | 47,124,094 |
| Jan 18, 2022 | $24.03 | $24.45 | $23.60 | $23.80 | -0.79% | 30,740,039 |
| Jan 10, 2022 | $23.56 | $24.18 | $23.09 | $23.99 | +2.52% | 39,223,649 |
| Jan 3, 2022 | $22.09 | $23.44 | $22.01 | $23.40 | +6.56% | 33,943,145 |
| Dec 27, 2021 | $21.53 | $22.05 | $21.32 | $21.96 | +2.28% | 28,829,024 |
| Dec 20, 2021 | $20.81 | $21.58 | $20.42 | $21.47 | +1.95% | 25,667,398 |
| Dec 13, 2021 | $21.44 | $21.47 | $20.58 | $21.06 | -1.63% | 36,643,917 |
| Dec 6, 2021 | $21.42 | $21.51 | $20.90 | $21.41 | +0.94% | 48,369,291 |
| Nov 29, 2021 | $22.18 | $22.20 | $20.80 | $21.21 | -3.55% | 34,977,154 |
| Nov 22, 2021 | $21.71 | $22.27 | $21.58 | $21.99 | +1.34% | 22,886,134 |
| Nov 15, 2021 | $23.30 | $23.40 | $21.66 | $21.70 | -6.91% | 35,881,469 |
| Nov 8, 2021 | $22.74 | $23.39 | $22.52 | $23.31 | +3.23% | 24,288,356 |
| Nov 1, 2021 | $22.68 | $22.90 | $22.01 | $22.58 | -0.44% | 42,288,735 |
| Oct 25, 2021 | $24.59 | $24.71 | $22.48 | $22.68 | -7.16% | 40,111,887 |
| Oct 18, 2021 | $24.40 | $24.76 | $24.24 | $24.43 | +0.74% | 33,478,036 |
| Oct 11, 2021 | $23.69 | $24.42 | $23.46 | $24.25 | +3.15% | 29,651,406 |
| Oct 4, 2021 | $21.99 | $23.54 | $21.94 | $23.51 | +7.84% | 40,776,789 |
| Sep 27, 2021 | $21.61 | $22.20 | $21.50 | $21.80 | +1.63% | 46,330,236 |
| Sep 20, 2021 | $21.50 | $22.14 | $21.17 | $21.45 | -2.50% | 41,889,417 |
| Sep 13, 2021 | $22.22 | $22.59 | $21.96 | $22.00 | -0.41% | 32,803,636 |
| Sep 7, 2021 | $22.69 | $22.95 | $22.04 | $22.09 | -3.16% | 16,676,850 |
| Aug 30, 2021 | $22.57 | $22.89 | $22.16 | $22.81 | +1.60% | 18,019,423 |
| Aug 23, 2021 | $21.95 | $22.55 | $21.89 | $22.45 | +4.03% | 26,341,680 |
| Aug 16, 2021 | $22.10 | $22.55 | $21.12 | $21.58 | -4.17% | 33,681,360 |
| Aug 9, 2021 | $22.23 | $22.89 | $22.06 | $22.52 | +0.31% | 30,631,421 |
| Aug 2, 2021 | $22.60 | $22.89 | $22.03 | $22.45 | -0.53% | 35,560,441 |
| Jul 26, 2021 | $23.60 | $24.15 | $22.55 | $22.57 | -4.12% | 40,799,364 |
| Jul 19, 2021 | $23.55 | $24.04 | $22.80 | $23.54 | -1.51% | 40,871,039 |
| Jul 12, 2021 | $24.29 | $24.80 | $23.78 | $23.90 | -2.09% | 29,406,509 |
| Jul 6, 2021 | $24.77 | $24.78 | $23.61 | $24.41 | -0.73% | 19,315,819 |
| Jun 28, 2021 | $24.23 | $24.59 | $23.55 | $24.59 | +1.49% | 26,131,602 |
| Jun 21, 2021 | $24.10 | $24.29 | $23.80 | $24.23 | +1.04% | 28,552,015 |
| Jun 14, 2021 | $25.60 | $25.69 | $23.93 | $23.98 | -5.74% | 38,830,897 |
| Jun 7, 2021 | $24.58 | $25.47 | $24.31 | $25.44 | +4.09% | 24,792,506 |
| Jun 1, 2021 | $23.96 | $24.50 | $23.80 | $24.44 | +3.52% | 17,528,427 |
| May 24, 2021 | $23.95 | $23.96 | $23.34 | $23.61 | -0.42% | 24,958,043 |
| May 17, 2021 | $23.90 | $24.30 | $23.47 | $23.71 | -0.75% | 28,343,831 |
| May 10, 2021 | $23.40 | $24.13 | $22.68 | $23.89 | +2.75% | 49,836,642 |
| May 3, 2021 | $23.10 | $23.61 | $22.77 | $23.25 | +1.04% | 29,730,786 |
| Apr 26, 2021 | $23.33 | $23.67 | $23.00 | $23.01 | -1.16% | 28,511,499 |
| Apr 19, 2021 | $22.96 | $23.31 | $22.60 | $23.28 | +1.53% | 20,536,430 |
| Apr 12, 2021 | $23.00 | $23.34 | $22.78 | $22.93 | +0.22% | 25,060,469 |
| Apr 5, 2021 | $22.40 | $23.14 | $22.16 | $22.88 | +2.74% | 28,394,117 |
| Mar 29, 2021 | $22.97 | $22.98 | $22.01 | $22.27 | -3.17% | 24,409,928 |
| Mar 22, 2021 | $22.70 | $23.00 | $21.93 | $23.00 | +2.27% | 29,856,573 |
| Mar 15, 2021 | $23.50 | $23.71 | $22.10 | $22.49 | -4.09% | 35,205,292 |
| Mar 8, 2021 | $23.40 | $23.56 | $22.83 | $23.45 | +1.25% | 40,334,243 |
| Mar 1, 2021 | $21.75 | $23.33 | $21.72 | $23.16 | +8.63% | 46,601,337 |
| Feb 22, 2021 | $21.55 | $22.32 | $20.82 | $21.32 | -1.11% | 45,003,244 |
| Feb 16, 2021 | $22.00 | $22.19 | $21.45 | $21.56 | -1.06% | 21,443,647 |
| Feb 8, 2021 | $21.15 | $21.93 | $20.94 | $21.79 | +3.56% | 30,867,297 |
| Feb 1, 2021 | $20.26 | $21.32 | $20.25 | $21.04 | +4.00% | 37,917,996 |
| Jan 25, 2021 | $21.57 | $21.57 | $20.03 | $20.23 | -6.17% | 55,068,280 |
| Jan 19, 2021 | $23.15 | $23.58 | $21.32 | $21.56 | -6.02% | 38,838,480 |
| Jan 11, 2021 | $21.28 | $23.15 | $21.15 | $22.94 | +7.25% | 44,056,082 |
| Jan 4, 2021 | $20.01 | $21.54 | $19.28 | $21.39 | +9.19% | 51,888,601 |
| Dec 28, 2020 | $19.90 | $20.03 | $19.38 | $19.59 | -1.36% | 28,020,245 |
| Dec 21, 2020 | $20.00 | $20.49 | $19.67 | $19.86 | -3.40% | 30,667,812 |
| Dec 14, 2020 | $21.88 | $21.92 | $20.34 | $20.56 | -4.86% | 43,847,314 |
| Dec 7, 2020 | $20.59 | $21.74 | $20.42 | $21.61 | +4.09% | 40,800,207 |
| Nov 30, 2020 | $19.76 | $20.95 | $19.34 | $20.76 | +4.16% | 38,052,139 |
| Nov 23, 2020 | $19.19 | $20.62 | $19.06 | $19.93 | +4.95% | 35,876,210 |
| Nov 16, 2020 | $19.00 | $19.78 | $18.66 | $18.99 | +2.59% | 40,777,054 |
| Nov 9, 2020 | $17.66 | $18.57 | $16.92 | $18.51 | +11.24% | 50,728,930 |
| Nov 2, 2020 | $16.64 | $17.26 | $16.37 | $16.64 | +0.42% | 37,286,963 |
| Oct 26, 2020 | $17.50 | $17.55 | $16.01 | $16.57 | -6.01% | 51,915,054 |
| Oct 19, 2020 | $17.26 | $17.83 | $16.98 | $17.63 | +2.44% | 37,295,463 |
| Oct 12, 2020 | $17.20 | $17.54 | $16.72 | $17.21 | +1.18% | 34,174,968 |
| Oct 5, 2020 | $16.15 | $17.35 | $16.02 | $17.01 | +6.05% | 34,977,791 |
| Sep 28, 2020 | $15.89 | $16.23 | $15.35 | $16.04 | +3.42% | 38,008,889 |
| Sep 21, 2020 | $16.30 | $16.50 | $14.90 | $15.51 | -6.62% | 50,026,657 |
| Sep 14, 2020 | $17.10 | $17.35 | $16.28 | $16.61 | -2.64% | 47,437,397 |
| Sep 8, 2020 | $17.20 | $17.65 | $16.86 | $17.06 | -1.16% | 31,994,487 |
| Aug 31, 2020 | $17.80 | $17.81 | $17.03 | $17.26 | -2.43% | 30,507,302 |
| Aug 24, 2020 | $18.16 | $18.26 | $17.20 | $17.69 | -2.37% | 40,008,498 |
| Aug 17, 2020 | $18.90 | $18.99 | $17.78 | $18.12 | -3.87% | 26,653,694 |
| Aug 10, 2020 | $18.00 | $19.14 | $17.96 | $18.85 | +5.31% | 42,788,134 |
| Aug 3, 2020 | $17.52 | $18.10 | $17.28 | $17.90 | +1.70% | 32,439,950 |
| Jul 27, 2020 | $18.26 | $18.63 | $17.17 | $17.60 | -2.98% | 39,662,277 |
| Jul 20, 2020 | $18.33 | $18.69 | $17.83 | $18.14 | -0.17% | 27,602,711 |
| Jul 13, 2020 | $17.30 | $18.53 | $16.70 | $18.17 | +5.33% | 50,601,637 |
| Jul 6, 2020 | $18.40 | $18.70 | $16.57 | $17.25 | -3.36% | 38,521,249 |
| Jun 29, 2020 | $17.65 | $18.40 | $17.35 | $17.85 | +1.25% | 22,914,941 |
| Jun 22, 2020 | $19.10 | $19.76 | $17.28 | $17.63 | -7.70% | 39,040,006 |
| Jun 15, 2020 | $18.51 | $20.25 | $18.28 | $19.10 | +0.47% | 34,207,012 |
| Jun 8, 2020 | $21.91 | $22.33 | $18.71 | $19.01 | -9.26% | 56,212,027 |
| Jun 1, 2020 | $19.13 | $21.30 | $18.96 | $20.95 | +9.69% | 32,746,572 |
| May 26, 2020 | $19.30 | $19.75 | $18.66 | $19.10 | +2.25% | 26,312,841 |
| May 18, 2020 | $17.76 | $19.48 | $17.76 | $18.68 | +8.79% | 41,499,239 |
| May 11, 2020 | $17.66 | $18.28 | $16.33 | $17.17 | -3.54% | 44,324,483 |
| May 4, 2020 | $16.85 | $18.07 | $16.41 | $17.80 | +3.91% | 47,151,290 |
| Apr 27, 2020 | $16.83 | $18.79 | $16.41 | $17.13 | +1.90% | 62,773,373 |
| Apr 20, 2020 | $15.38 | $17.80 | $15.20 | $16.81 | +2.88% | 50,867,055 |
| Apr 13, 2020 | $17.01 | $17.37 | $15.13 | $16.34 | -0.24% | 52,450,101 |
| Apr 6, 2020 | $14.98 | $17.57 | $14.77 | $16.38 | +13.51% | 50,376,404 |
| Mar 30, 2020 | $13.76 | $15.37 | $12.80 | $14.43 | +3.44% | 64,090,590 |
| Mar 23, 2020 | $13.89 | $15.90 | $12.53 | $13.95 | -4.19% | 71,451,810 |
| Mar 16, 2020 | $13.94 | $15.50 | $10.27 | $14.56 | -6.19% | 121,940,190 |
| Mar 9, 2020 | $18.00 | $20.08 | $13.26 | $15.52 | -30.78% | 141,239,740 |
| Mar 2, 2020 | $23.70 | $25.10 | $22.17 | $22.42 | -3.94% | 50,509,307 |
| Feb 24, 2020 | $25.29 | $25.32 | $21.95 | $23.34 | -10.06% | 64,252,420 |
| Feb 18, 2020 | $26.19 | $26.33 | $25.70 | $25.95 | -1.22% | 19,544,175 |
| Feb 10, 2020 | $25.56 | $26.76 | $25.40 | $26.27 | +2.78% | 28,302,980 |
| Feb 3, 2020 | $25.85 | $26.73 | $25.32 | $25.56 | -0.81% | 32,807,637 |
| Jan 27, 2020 | $26.99 | $27.49 | $25.76 | $25.77 | -5.78% | 38,893,372 |
| Jan 21, 2020 | $28.69 | $28.73 | $27.19 | $27.35 | -5.07% | 24,653,909 |
| Jan 13, 2020 | $28.60 | $29.22 | $28.41 | $28.81 | +1.09% | 23,150,359 |
| Jan 6, 2020 | $28.70 | $28.88 | $28.26 | $28.50 | +0.35% | 25,365,226 |
| Dec 30, 2019 | $28.21 | $28.45 | $27.61 | $28.40 | +0.78% | 16,484,352 |
| Dec 23, 2019 | $28.13 | $28.75 | $28.03 | $28.18 | +0.18% | 14,257,586 |
| Dec 16, 2019 | $27.62 | $28.38 | $27.52 | $28.13 | +2.22% | 33,417,025 |
| Dec 9, 2019 | $26.20 | $28.36 | $26.11 | $27.52 | +4.84% | 41,360,953 |
| Dec 2, 2019 | $26.32 | $26.38 | $25.53 | $26.25 | -0.27% | 26,157,197 |
| Nov 25, 2019 | $26.42 | $26.76 | $25.96 | $26.32 | -1.13% | 14,773,325 |
| Nov 18, 2019 | $26.20 | $26.66 | $25.04 | $26.62 | +1.22% | 34,343,830 |
| Nov 11, 2019 | $26.28 | $26.70 | $25.85 | $26.30 | -0.11% | 26,564,095 |
| Nov 4, 2019 | $26.40 | $26.81 | $26.13 | $26.33 | +0.30% | 26,853,875 |
| Oct 28, 2019 | $27.54 | $27.77 | $25.91 | $26.25 | -4.68% | 29,831,004 |
| Oct 21, 2019 | $27.55 | $27.76 | $27.28 | $27.54 | -0.22% | 17,179,167 |
| Oct 14, 2019 | $27.35 | $27.95 | $27.20 | $27.60 | +0.07% | 17,116,944 |
| Oct 7, 2019 | $27.96 | $28.10 | $27.22 | $27.58 | -1.36% | 18,229,805 |
| Sep 30, 2019 | $28.75 | $28.80 | $27.71 | $27.96 | -2.37% | 19,542,788 |
| Sep 23, 2019 | $29.14 | $29.38 | $28.14 | $28.64 | -1.72% | 27,384,822 |
| Sep 16, 2019 | $29.06 | $29.56 | $28.56 | $29.14 | +2.14% | 27,327,283 |
| Sep 9, 2019 | $28.49 | $28.99 | $28.38 | $28.53 | +0.60% | 19,060,403 |
| Sep 3, 2019 | $28.40 | $29.04 | $28.13 | $28.36 | -0.53% | 10,933,567 |
| Aug 26, 2019 | $28.36 | $28.57 | $27.91 | $28.51 | +1.24% | 13,643,935 |
| Aug 19, 2019 | $28.73 | $29.43 | $28.08 | $28.16 | -0.91% | 18,566,900 |
| Aug 12, 2019 | $28.39 | $28.59 | $27.67 | $28.42 | 0.00% | 16,435,158 |
| Aug 5, 2019 | $29.33 | $29.34 | $28.08 | $28.42 | -4.57% | 21,285,032 |
| Jul 29, 2019 | $30.35 | $30.49 | $29.11 | $29.78 | -1.42% | 27,332,080 |
| Jul 22, 2019 | $30.30 | $30.87 | $30.06 | $30.21 | +0.03% | 14,692,656 |
| Jul 15, 2019 | $30.64 | $30.70 | $29.72 | $30.20 | -1.21% | 15,372,614 |
| Jul 8, 2019 | $29.33 | $30.82 | $29.23 | $30.57 | +4.05% | 20,134,879 |
| Jul 1, 2019 | $29.09 | $29.49 | $28.65 | $29.38 | +1.77% | 10,457,425 |
| Jun 24, 2019 | $29.25 | $29.33 | $28.55 | $28.87 | -0.89% | 18,374,842 |
| Jun 17, 2019 | $29.00 | $29.27 | $28.52 | $29.13 | +0.21% | 16,082,891 |
| Jun 10, 2019 | $28.30 | $29.39 | $28.18 | $29.07 | +3.16% | 19,926,954 |
| Jun 3, 2019 | $27.97 | $28.55 | $27.90 | $28.18 | +1.04% | 15,374,889 |
| May 28, 2019 | $28.50 | $28.55 | $27.60 | $27.89 | -1.59% | 21,772,108 |
| May 20, 2019 | $28.86 | $28.95 | $27.93 | $28.34 | -2.01% | 16,031,099 |
| May 13, 2019 | $28.75 | $29.05 | $28.08 | $28.92 | +0.66% | 21,003,430 |
| May 6, 2019 | $28.54 | $28.87 | $28.04 | $28.73 | -0.07% | 17,363,611 |
| Apr 29, 2019 | $28.92 | $29.32 | $28.55 | $28.75 | -2.08% | 16,542,496 |
| Apr 22, 2019 | $29.00 | $29.40 | $28.91 | $29.36 | +1.73% | 15,951,378 |
| Apr 15, 2019 | $29.57 | $29.60 | $28.71 | $28.86 | -2.17% | 9,607,141 |
| Apr 8, 2019 | $29.50 | $29.64 | $28.92 | $29.50 | -0.03% | 13,815,595 |
| Apr 1, 2019 | $29.25 | $29.84 | $29.14 | $29.51 | +1.41% | 15,986,571 |
| Mar 25, 2019 | $29.07 | $29.46 | $28.58 | $29.10 | +0.03% | 14,164,591 |
| Mar 18, 2019 | $28.19 | $29.41 | $28.13 | $29.09 | +3.41% | 22,421,633 |
| Mar 11, 2019 | $28.10 | $28.48 | $28.00 | $28.13 | +0.21% | 13,382,778 |
| Mar 4, 2019 | $27.93 | $28.29 | $27.73 | $28.07 | +1.04% | 18,775,796 |
| Feb 25, 2019 | $28.08 | $28.45 | $27.57 | $27.78 | -1.03% | 24,555,983 |
| Feb 19, 2019 | $28.11 | $28.68 | $27.96 | $28.07 | -0.50% | 14,066,932 |
| Feb 11, 2019 | $27.52 | $28.34 | $27.45 | $28.21 | +2.40% | 22,637,269 |
| Feb 4, 2019 | $28.10 | $28.74 | $27.16 | $27.55 | -2.24% | 26,152,233 |
| Jan 28, 2019 | $27.66 | $28.20 | $27.21 | $28.18 | +1.66% | 28,966,492 |
| Jan 22, 2019 | $27.53 | $27.91 | $26.96 | $27.72 | +0.73% | 21,344,322 |
| Jan 14, 2019 | $26.70 | $27.77 | $26.66 | $27.52 | +1.81% | 18,097,697 |
| Jan 7, 2019 | $26.83 | $27.79 | $26.62 | $27.03 | +1.96% | 40,992,074 |
| Dec 31, 2018 | $24.10 | $26.67 | $24.01 | $26.51 | +11.01% | 28,058,893 |
| Dec 24, 2018 | $24.06 | $24.70 | $23.33 | $23.88 | -1.93% | 39,148,447 |
| Dec 17, 2018 | $25.75 | $26.00 | $24.34 | $24.35 | -5.80% | 41,370,204 |
| Dec 10, 2018 | $26.03 | $26.51 | $25.43 | $25.85 | -1.34% | 31,395,646 |
| Dec 3, 2018 | $26.68 | $27.19 | $25.34 | $26.20 | -0.19% | 25,151,047 |
| Nov 26, 2018 | $26.39 | $26.66 | $25.58 | $26.25 | +1.00% | 29,816,662 |
| Nov 19, 2018 | $27.09 | $27.23 | $25.52 | $25.99 | -3.42% | 17,033,417 |
| Nov 12, 2018 | $27.31 | $27.35 | $25.88 | $26.91 | -1.32% | 29,571,016 |
| Nov 5, 2018 | $26.82 | $27.85 | $26.61 | $27.27 | +2.36% | 24,429,785 |
| Oct 29, 2018 | $26.66 | $27.56 | $25.85 | $26.64 | +1.02% | 40,165,315 |
| Oct 22, 2018 | $28.58 | $28.71 | $26.20 | $26.37 | -7.60% | 34,962,890 |
| Oct 15, 2018 | $28.61 | $28.98 | $28.27 | $28.54 | +0.14% | 17,982,805 |
| Oct 8, 2018 | $29.24 | $29.38 | $28.25 | $28.50 | -2.63% | 19,779,505 |
| Oct 1, 2018 | $28.87 | $29.44 | $28.81 | $29.27 | +1.88% | 17,537,851 |
| Sep 24, 2018 | $29.24 | $29.44 | $28.56 | $28.73 | -1.27% | 14,877,109 |
| Sep 17, 2018 | $29.29 | $29.56 | $28.94 | $29.10 | -0.44% | 14,666,258 |
| Sep 10, 2018 | $28.87 | $29.35 | $28.75 | $29.23 | +1.32% | 16,058,640 |
| Sep 4, 2018 | $28.60 | $29.31 | $28.42 | $28.85 | +0.87% | 14,355,114 |
| Aug 27, 2018 | $29.58 | $29.59 | $28.39 | $28.60 | -3.28% | 16,765,624 |
| Aug 20, 2018 | $28.86 | $29.79 | $28.82 | $29.57 | +2.71% | 17,967,793 |
| Aug 13, 2018 | $29.60 | $29.68 | $28.45 | $28.79 | -2.74% | 18,207,767 |
| Aug 6, 2018 | $29.28 | $29.78 | $28.85 | $29.60 | +1.30% | 22,617,330 |
| Jul 30, 2018 | $29.04 | $29.73 | $28.75 | $29.22 | -0.54% | 24,003,229 |
| Jul 23, 2018 | $28.88 | $30.05 | $28.75 | $29.38 | +2.33% | 23,108,856 |
| Jul 16, 2018 | $28.33 | $29.42 | $28.04 | $28.71 | +1.09% | 22,256,136 |
| Jul 9, 2018 | $27.77 | $28.57 | $27.65 | $28.40 | +2.71% | 13,305,327 |
| Jul 2, 2018 | $27.50 | $27.81 | $27.20 | $27.65 | -0.07% | 11,025,968 |
| Jun 25, 2018 | $27.82 | $28.01 | $26.96 | $27.67 | -0.68% | 24,084,749 |
| Jun 18, 2018 | $28.06 | $28.46 | $27.76 | $27.86 | -0.71% | 15,645,501 |
| Jun 11, 2018 | $29.10 | $29.64 | $27.88 | $28.06 | -3.97% | 27,329,953 |
| Jun 4, 2018 | $29.38 | $29.65 | $28.90 | $29.22 | -0.54% | 22,443,529 |
| May 29, 2018 | $27.70 | $29.38 | $27.60 | $29.38 | +5.42% | 20,075,285 |
| May 21, 2018 | $28.19 | $28.68 | $27.22 | $27.87 | -0.54% | 20,452,934 |
| May 14, 2018 | $27.42 | $28.88 | $27.40 | $28.02 | +2.75% | 26,620,783 |
| May 7, 2018 | $26.80 | $27.45 | $26.19 | $27.27 | +2.10% | 28,137,047 |
| Apr 30, 2018 | $27.01 | $27.30 | $26.29 | $26.71 | +0.87% | 27,584,328 |
| Apr 23, 2018 | $26.79 | $27.40 | $26.20 | $26.48 | -0.41% | 29,735,105 |
| Apr 16, 2018 | $25.84 | $27.45 | $25.76 | $26.59 | +3.22% | 25,681,730 |
| Apr 9, 2018 | $24.31 | $26.00 | $24.19 | $25.76 | +6.36% | 28,038,929 |
| Apr 2, 2018 | $24.51 | $24.97 | $23.78 | $24.22 | -1.06% | 37,693,563 |
| Mar 26, 2018 | $24.67 | $24.68 | $23.30 | $24.48 | +0.66% | 25,505,570 |
| Mar 19, 2018 | $25.40 | $25.40 | $24.30 | $24.32 | -4.25% | 30,512,259 |
| Mar 12, 2018 | $25.84 | $26.39 | $23.10 | $25.40 | -1.70% | 57,089,881 |
| Mar 5, 2018 | $25.00 | $25.95 | $24.71 | $25.84 | +2.91% | 21,646,002 |
| Feb 26, 2018 | $25.81 | $26.03 | $24.65 | $25.11 | -2.41% | 27,459,311 |
| Feb 20, 2018 | $26.35 | $26.75 | $25.58 | $25.73 | -2.57% | 18,165,673 |
| Feb 12, 2018 | $26.28 | $27.56 | $26.22 | $26.41 | +1.66% | 21,404,116 |
| Feb 5, 2018 | $26.83 | $27.20 | $25.33 | $25.98 | -4.10% | 35,323,578 |
| Jan 29, 2018 | $29.35 | $29.40 | $27.04 | $27.09 | -7.76% | 44,158,485 |
| Jan 22, 2018 | $28.65 | $29.51 | $28.58 | $29.37 | +2.48% | 24,319,029 |
| Jan 16, 2018 | $28.95 | $29.14 | $28.14 | $28.66 | -0.76% | 22,937,018 |
| Jan 8, 2018 | $27.73 | $28.89 | $27.41 | $28.88 | +4.15% | 24,184,251 |
| Jan 2, 2018 | $26.60 | $27.93 | $26.36 | $27.73 | +4.60% | 24,450,502 |
| Dec 26, 2017 | $26.45 | $26.64 | $26.31 | $26.51 | +0.42% | 19,269,285 |
| Dec 18, 2017 | $26.28 | $26.70 | $25.76 | $26.40 | +1.19% | 37,766,180 |
| Dec 11, 2017 | $25.20 | $26.39 | $25.00 | $26.09 | +4.61% | 39,753,594 |
| Dec 4, 2017 | $25.16 | $25.23 | $24.10 | $24.94 | -0.44% | 25,846,356 |
| Nov 27, 2017 | $24.00 | $25.25 | $23.77 | $25.05 | +4.55% | 32,355,365 |
| Nov 20, 2017 | $24.30 | $24.88 | $23.88 | $23.96 | -1.32% | 23,161,142 |
| Nov 13, 2017 | $25.00 | $25.00 | $23.59 | $24.28 | -2.88% | 28,319,515 |
| Nov 6, 2017 | $25.06 | $25.23 | $24.70 | $25.00 | 0.00% | 23,379,156 |
| Oct 30, 2017 | $24.93 | $25.13 | $24.25 | $25.00 | +0.81% | 33,035,038 |
| Oct 23, 2017 | $25.30 | $25.35 | $23.84 | $24.80 | -1.78% | 32,085,634 |
| Oct 16, 2017 | $26.41 | $26.59 | $25.07 | $25.25 | -4.32% | 32,708,209 |
| Oct 9, 2017 | $26.33 | $26.87 | $26.11 | $26.39 | +0.38% | 28,346,977 |
| Oct 2, 2017 | $26.08 | $26.38 | $25.93 | $26.29 | +0.84% | 36,381,475 |
| Sep 25, 2017 | $25.95 | $26.54 | $25.36 | $26.07 | +0.66% | 49,983,244 |
| Sep 18, 2017 | $26.15 | $26.26 | $25.58 | $25.90 | -0.80% | 32,579,125 |
| Sep 11, 2017 | $26.30 | $26.50 | $26.01 | $26.11 | -0.53% | 15,233,811 |
| Sep 5, 2017 | $26.14 | $26.38 | $25.77 | $26.25 | +0.61% | 12,054,645 |
| Aug 28, 2017 | $25.88 | $26.37 | $25.11 | $26.09 | +0.89% | 16,438,482 |
| Aug 21, 2017 | $25.13 | $26.23 | $24.87 | $25.86 | +2.50% | 15,889,527 |
| Aug 14, 2017 | $25.93 | $26.05 | $24.84 | $25.23 | -2.59% | 20,599,353 |
| Aug 7, 2017 | $26.70 | $26.74 | $25.90 | $25.90 | -2.56% | 18,065,028 |
| Jul 31, 2017 | $27.14 | $27.49 | $26.49 | $26.58 | -1.92% | 18,648,649 |
| Jul 24, 2017 | $27.32 | $27.77 | $26.96 | $27.10 | -0.81% | 17,637,897 |
| Jul 17, 2017 | $27.74 | $27.93 | $27.25 | $27.32 | -1.41% | 19,103,167 |
| Jul 10, 2017 | $27.24 | $27.74 | $27.00 | $27.71 | +1.73% | 16,641,545 |
| Jul 3, 2017 | $27.26 | $27.42 | $26.68 | $27.24 | +0.59% | 15,865,597 |
| Jun 26, 2017 | $26.49 | $27.22 | $26.33 | $27.08 | +2.97% | 21,908,711 |
| Jun 19, 2017 | $26.85 | $26.96 | $25.78 | $26.30 | -1.94% | 23,526,010 |
| Jun 12, 2017 | $27.15 | $27.32 | $26.30 | $26.82 | -0.92% | 25,693,241 |
| Jun 5, 2017 | $26.77 | $27.62 | $26.71 | $27.07 | +1.12% | 26,078,264 |
| May 30, 2017 | $26.75 | $27.02 | $26.57 | $26.77 | -0.45% | 14,178,905 |
| May 22, 2017 | $27.23 | $27.64 | $26.83 | $26.89 | -0.81% | 20,193,018 |
| May 15, 2017 | $27.31 | $27.40 | $26.11 | $27.11 | +0.11% | 25,248,454 |
| May 8, 2017 | $26.99 | $27.21 | $26.67 | $27.08 | +0.59% | 29,080,776 |
| May 1, 2017 | $27.39 | $27.97 | $26.18 | $26.92 | -1.46% | 27,146,172 |
| Apr 24, 2017 | $27.90 | $28.02 | $26.92 | $27.32 | -1.30% | 27,204,314 |
| Apr 17, 2017 | $27.65 | $28.10 | $27.44 | $27.68 | +0.14% | 15,856,019 |
| Apr 10, 2017 | $27.91 | $28.26 | $27.61 | $27.64 | -0.79% | 13,320,635 |
| Apr 3, 2017 | $27.74 | $28.03 | $27.25 | $27.86 | +0.91% | 14,585,547 |
| Mar 27, 2017 | $26.90 | $27.82 | $26.83 | $27.61 | +1.99% | 17,298,266 |
| Mar 20, 2017 | $27.09 | $27.47 | $26.92 | $27.07 | -0.44% | 18,369,282 |
| Mar 13, 2017 | $27.53 | $27.73 | $26.89 | $27.19 | -1.41% | 21,341,809 |
| Mar 6, 2017 | $28.04 | $28.29 | $26.89 | $27.58 | -1.99% | 16,392,160 |
| Feb 27, 2017 | $27.86 | $28.50 | $27.61 | $28.14 | +0.75% | 15,108,900 |
| Feb 21, 2017 | $28.98 | $29.00 | $27.70 | $27.93 | -3.22% | 13,589,058 |
| Feb 13, 2017 | $28.70 | $29.09 | $28.43 | $28.86 | +0.59% | 23,826,572 |
| Feb 6, 2017 | $28.58 | $28.86 | $28.03 | $28.69 | 0.00% | 20,737,191 |
| Jan 30, 2017 | $28.59 | $28.91 | $27.82 | $28.69 | -1.38% | 23,664,258 |
| Jan 23, 2017 | $27.88 | $30.25 | $27.63 | $29.09 | +4.45% | 42,685,472 |
| Jan 17, 2017 | $27.62 | $28.15 | $27.47 | $27.85 | +1.72% | 16,686,794 |
| Jan 9, 2017 | $27.60 | $27.70 | $26.84 | $27.38 | -0.98% | 22,263,687 |
| Jan 3, 2017 | $27.40 | $27.88 | $26.70 | $27.65 | +2.26% | 19,391,344 |
| Dec 27, 2016 | $26.96 | $27.15 | $26.75 | $27.04 | +0.30% | 10,199,086 |
| Dec 19, 2016 | $25.98 | $27.20 | $25.83 | $26.96 | +3.77% | 22,124,594 |
| Dec 12, 2016 | $26.00 | $26.35 | $25.14 | $25.98 | +1.41% | 45,976,370 |
| Dec 5, 2016 | $25.56 | $25.78 | $25.21 | $25.62 | +0.95% | 27,120,642 |
| Nov 28, 2016 | $25.81 | $26.44 | $24.83 | $25.38 | -1.48% | 27,949,117 |
| Nov 21, 2016 | $25.68 | $25.97 | $25.35 | $25.76 | +2.06% | 14,640,001 |
| Nov 14, 2016 | $25.22 | $25.79 | $25.02 | $25.24 | – | 20,243,988 |
Seasonality
EPD 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 | 5.7% | 0.4% | -1.5% | 4.1% | 1.6% | -0.7% | 3.1% | -0.6% | -3.1% | 1.0% | 4.3% | -0.4% |
| Months up | 9 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 5.2% | 8.9% | 4.7% | 3.7% | -4.9% | -0.1% | 5.1% | 2.0% | -8.3% | 7.1% | ||
| 2025 | 5.8% | 2.3% | 2.2% | -10.9% | 3.1% | 0.6% | 1.7% | 3.7% | -2.7% | 0.2% | 6.3% | -2.1% |
| 2024 | 3.5% | 2.6% | 6.3% | -2.0% | 1.5% | 1.7% | 1.4% | 1.7% | -0.8% | 0.3% | 20.1% | -8.9% |
| 2023 | 8.1% | -0.3% | 1.4% | 3.5% | -3.7% | 4.0% | 2.5% | 0.4% | 2.9% | -3.1% | 2.8% | -1.6% |
| 2022 | 9.8% | 3.3% | 5.7% | 2.2% | 5.8% | -11.1% | 11.7% | -1.5% | -9.7% | 8.2% | -1.7% | -2.8% |
| 2021 | 5.6% | 5.4% | 3.3% | 6.5% | 2.6% | 2.2% | -4.6% | -1.4% | -2.8% | 6.8% | -5.7% | 2.7% |
| 2020 | -7.0% | -9.4% | -38.7% | 26.1% | 8.8% | -4.9% | -0.7% | -0.2% | -10.1% | 7.8% | 17.1% | 1.0% |
| 2019 | 14.3% | -0.1% | 5.2% | -0.1% | -2.6% | 3.5% | 5.9% | -5.3% | 0.2% | -7.4% | 1.1% | 7.0% |
| 2018 | 5.7% | -8.0% | -3.7% | 11.4% | 7.7% | -4.3% | 6.4% | -1.4% | 0.5% | -5.1% | -2.1% | -6.3% |
| 2017 | 6.2% | -1.1% | -1.5% | 0.4% | -1.9% | 1.0% | 2.0% | -4.2% | 0.0% | -4.4% | 0.5% | 7.6% |