Element Solutions Inc (ESI) stock
ESINYSEMiscellaneous Chemical ProductsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 8/3047% above fair value
$34.27−1.13 (-3.19%)
Close on Oct 30, 2026Market cap $8.35BP/E 46.3Yield 0.93%
Price history
Element Solutions share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$34.27
-3.19% on the day
52-week range
$22.86 – $49.25
-30.4% from the high
Change over 52 weeks
+31.8%
From $26.00 on Oct 30, 2025
Average volume
4.99M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $33.33 | $35.93 | $32.50 | $34.27 | +3.19% | 18,900,710 |
| Oct 19, 2026 | $35.88 | $36.53 | $31.45 | $33.21 | -5.25% | 27,910,639 |
| Oct 12, 2026 | $35.91 | $37.27 | $34.20 | $35.05 | -3.50% | 19,198,178 |
| Oct 5, 2026 | $37.93 | $38.38 | $35.49 | $36.32 | -4.24% | 17,332,747 |
| Sep 28, 2026 | $35.17 | $38.21 | $34.78 | $37.93 | +6.22% | 17,170,576 |
| Sep 21, 2026 | $33.56 | $35.99 | $32.94 | $35.71 | +9.10% | 20,469,683 |
| Sep 14, 2026 | $32.74 | $33.59 | $31.44 | $32.73 | -4.69% | 28,999,360 |
| Sep 8, 2026 | $36.29 | $36.79 | $33.74 | $34.34 | -4.64% | 18,123,772 |
| Aug 31, 2026 | $35.07 | $36.13 | $33.49 | $36.01 | +3.09% | 27,955,010 |
| Aug 24, 2026 | $35.02 | $37.50 | $33.70 | $34.93 | -1.08% | 32,005,667 |
| Aug 17, 2026 | $39.06 | $39.56 | $35.21 | $35.31 | -9.02% | 17,430,603 |
| Aug 10, 2026 | $38.04 | $39.47 | $37.23 | $38.81 | +2.46% | 11,625,224 |
| Aug 3, 2026 | $36.33 | $39.19 | $36.29 | $37.88 | +3.13% | 16,282,008 |
| Jul 27, 2026 | $37.50 | $38.43 | $34.10 | $36.73 | -1.90% | 33,089,589 |
| Jul 20, 2026 | $37.92 | $39.31 | $36.41 | $37.44 | +0.11% | 26,489,232 |
| Jul 13, 2026 | $39.52 | $41.17 | $36.60 | $37.40 | -6.08% | 26,825,356 |
| Jul 6, 2026 | $43.93 | $44.31 | $37.99 | $39.82 | -8.75% | 63,601,045 |
| Jun 29, 2026 | $45.34 | $48.08 | $42.83 | $43.64 | -4.42% | 13,634,957 |
| Jun 22, 2026 | $46.49 | $49.25 | $44.08 | $45.66 | -0.67% | 27,193,843 |
| Jun 15, 2026 | $45.42 | $46.72 | $44.56 | $45.97 | +5.19% | 14,746,366 |
| Jun 8, 2026 | $40.63 | $44.26 | $39.02 | $43.70 | +9.69% | 11,830,709 |
| Jun 1, 2026 | $41.65 | $43.59 | $39.58 | $39.84 | -6.10% | 12,705,849 |
| May 26, 2026 | $41.75 | $43.44 | $41.39 | $42.43 | +4.12% | 11,738,023 |
| May 18, 2026 | $42.30 | $42.46 | $38.16 | $40.75 | -3.76% | 13,998,640 |
| May 11, 2026 | $44.42 | $45.52 | $41.63 | $42.34 | -3.55% | 16,950,401 |
| May 4, 2026 | $43.10 | $44.90 | $41.76 | $43.90 | +2.07% | 15,579,866 |
| Apr 27, 2026 | $40.68 | $43.83 | $38.38 | $43.01 | +6.62% | 22,822,463 |
| Apr 20, 2026 | $38.80 | $40.70 | $37.63 | $40.34 | +3.38% | 13,825,595 |
| Apr 13, 2026 | $37.25 | $39.60 | $36.89 | $39.02 | +3.80% | 13,181,900 |
| Apr 6, 2026 | $34.10 | $38.05 | $33.56 | $37.59 | +10.30% | 13,659,611 |
| Mar 30, 2026 | $33.92 | $35.60 | $32.19 | $34.08 | +2.16% | 11,435,896 |
| Mar 23, 2026 | $31.99 | $35.48 | $31.90 | $33.36 | +7.47% | 13,717,516 |
| Mar 16, 2026 | $31.49 | $32.57 | $30.52 | $31.04 | +0.16% | 12,668,917 |
| Mar 9, 2026 | $30.38 | $33.62 | $29.46 | $30.99 | +0.85% | 18,499,892 |
| Mar 2, 2026 | $34.33 | $34.77 | $30.61 | $30.73 | -12.43% | 15,205,554 |
| Feb 23, 2026 | $34.92 | $37.74 | $34.62 | $35.09 | -0.99% | 18,073,363 |
| Feb 17, 2026 | $32.07 | $36.38 | $31.77 | $35.44 | +9.52% | 19,642,708 |
| Feb 9, 2026 | $29.70 | $33.34 | $29.65 | $32.36 | +8.08% | 15,185,235 |
| Feb 2, 2026 | $28.88 | $30.85 | $27.90 | $29.94 | +2.89% | 13,137,701 |
| Jan 26, 2026 | $29.02 | $30.26 | $28.85 | $29.10 | +1.43% | 9,422,008 |
| Jan 20, 2026 | $28.82 | $29.88 | $28.41 | $28.69 | -2.68% | 6,483,660 |
| Jan 12, 2026 | $27.96 | $29.75 | $27.74 | $29.48 | +5.10% | 9,117,854 |
| Jan 5, 2026 | $25.85 | $28.13 | $25.83 | $28.05 | +8.13% | 12,201,518 |
| Dec 29, 2025 | $25.62 | $25.96 | $24.97 | $25.94 | +0.78% | 4,993,533 |
| Dec 22, 2025 | $25.34 | $25.80 | $25.30 | $25.74 | +2.31% | 5,720,246 |
| Dec 15, 2025 | $26.55 | $26.83 | $24.87 | $25.16 | -4.66% | 14,208,591 |
| Dec 8, 2025 | $26.38 | $27.77 | $25.48 | $26.39 | 0.00% | 12,071,335 |
| Dec 1, 2025 | $25.50 | $26.59 | $25.40 | $26.39 | +1.81% | 9,298,187 |
| Nov 24, 2025 | $24.59 | $26.37 | $24.40 | $25.92 | +6.23% | 11,524,857 |
| Nov 17, 2025 | $25.79 | $25.93 | $22.86 | $24.40 | -5.76% | 19,799,609 |
| Nov 10, 2025 | $27.94 | $27.97 | $25.52 | $25.89 | -6.40% | 10,323,307 |
| Nov 3, 2025 | $26.63 | $27.70 | $26.27 | $27.66 | +3.52% | 13,750,714 |
| Oct 27, 2025 | $26.35 | $26.84 | $25.73 | $26.72 | +2.06% | 14,442,173 |
| Oct 20, 2025 | $25.76 | $26.43 | $25.27 | $26.18 | +2.31% | 10,392,529 |
| Oct 13, 2025 | $24.55 | $25.90 | $24.22 | $25.59 | +6.89% | 9,984,733 |
| Oct 6, 2025 | $27.18 | $27.43 | $23.92 | $23.94 | -10.87% | 10,174,274 |
| Sep 29, 2025 | $25.12 | $27.08 | $24.82 | $26.86 | +7.57% | 10,056,771 |
| Sep 22, 2025 | $26.42 | $26.71 | $24.61 | $24.97 | -5.81% | 8,904,541 |
| Sep 15, 2025 | $26.35 | $27.05 | $26.13 | $26.51 | +0.72% | 14,462,286 |
| Sep 8, 2025 | $26.20 | $26.46 | $25.73 | $26.32 | +0.42% | 7,235,453 |
| Sep 2, 2025 | $25.19 | $26.22 | $24.44 | $26.21 | +1.91% | 10,549,327 |
| Aug 25, 2025 | $25.86 | $25.99 | $25.48 | $25.72 | -0.73% | 6,956,790 |
| Aug 18, 2025 | $24.81 | $26.21 | $24.69 | $25.91 | +3.89% | 7,853,673 |
| Aug 11, 2025 | $23.94 | $25.51 | $23.73 | $24.94 | +4.35% | 6,746,392 |
| Aug 4, 2025 | $23.26 | $23.99 | $22.95 | $23.90 | +3.15% | 7,587,957 |
| Jul 28, 2025 | $23.79 | $24.15 | $22.63 | $23.17 | -2.73% | 14,151,393 |
| Jul 21, 2025 | $24.96 | $24.99 | $23.39 | $23.82 | -3.64% | 11,450,840 |
| Jul 14, 2025 | $24.55 | $24.85 | $23.72 | $24.72 | +0.16% | 8,111,895 |
| Jul 7, 2025 | $24.44 | $25.35 | $24.15 | $24.68 | +2.83% | 15,484,352 |
| Jun 30, 2025 | $22.87 | $24.49 | $22.44 | $24.00 | +5.31% | 8,951,238 |
| Jun 23, 2025 | $21.33 | $23.22 | $21.28 | $22.79 | +6.10% | 14,646,299 |
| Jun 16, 2025 | $21.40 | $21.80 | $21.15 | $21.48 | +2.24% | 10,595,782 |
| Jun 9, 2025 | $21.94 | $22.29 | $20.95 | $21.01 | -3.05% | 8,132,321 |
| Jun 2, 2025 | $21.27 | $21.73 | $20.80 | $21.67 | +1.36% | 7,076,129 |
| May 26, 2025 | $21.01 | $22.13 | $20.99 | $21.38 | -0.09% | 6,193,489 |
| May 19, 2025 | $21.83 | $22.48 | $20.99 | $21.40 | -4.21% | 7,842,019 |
| May 12, 2025 | $22.44 | $23.13 | $21.72 | $22.34 | +5.48% | 8,425,613 |
| May 5, 2025 | $20.85 | $21.47 | $20.50 | $21.18 | +0.52% | 9,888,625 |
| Apr 28, 2025 | $20.36 | $21.43 | $19.74 | $21.07 | +4.31% | 10,242,399 |
| Apr 21, 2025 | $18.71 | $20.67 | $17.77 | $20.20 | +6.71% | 28,118,905 |
| Apr 14, 2025 | $18.97 | $19.34 | $18.40 | $18.93 | +3.73% | 12,198,694 |
| Apr 7, 2025 | $17.63 | $19.57 | $16.77 | $18.25 | -0.27% | 25,845,762 |
| Mar 31, 2025 | $22.56 | $22.87 | $17.72 | $18.30 | -20.16% | 17,399,560 |
| Mar 24, 2025 | $25.37 | $25.75 | $22.71 | $22.92 | -9.16% | 16,279,286 |
| Mar 17, 2025 | $25.98 | $26.77 | $24.86 | $25.23 | -3.33% | 57,813,619 |
| Mar 10, 2025 | $25.75 | $26.24 | $24.66 | $26.10 | +5.03% | 21,099,707 |
| Mar 3, 2025 | $26.23 | $26.32 | $24.20 | $24.85 | -4.83% | 12,572,166 |
| Feb 24, 2025 | $26.50 | $26.72 | $25.65 | $26.11 | -1.47% | 8,071,724 |
| Feb 18, 2025 | $26.25 | $27.70 | $26.08 | $26.50 | +1.42% | 8,110,096 |
| Feb 10, 2025 | $25.53 | $26.37 | $25.17 | $26.13 | +2.96% | 6,815,092 |
| Feb 3, 2025 | $25.18 | $25.92 | $24.80 | $25.38 | -1.67% | 7,314,167 |
| Jan 27, 2025 | $25.69 | $26.05 | $24.92 | $25.81 | -1.04% | 6,103,467 |
| Jan 21, 2025 | $26.09 | $26.59 | $25.88 | $26.08 | +0.50% | 4,384,654 |
| Jan 13, 2025 | $25.15 | $26.15 | $24.54 | $25.95 | +2.25% | 6,966,340 |
| Jan 6, 2025 | $25.50 | $25.90 | $24.88 | $25.38 | +0.24% | 6,252,497 |
| Dec 30, 2024 | $25.29 | $25.70 | $25.07 | $25.32 | -1.09% | 4,168,038 |
| Dec 23, 2024 | $25.17 | $25.95 | $25.15 | $25.60 | +1.23% | 3,277,493 |
| Dec 16, 2024 | $27.15 | $27.40 | $25.07 | $25.29 | -7.33% | 7,774,163 |
| Dec 9, 2024 | $27.99 | $28.27 | $27.19 | $27.29 | -1.91% | 5,593,913 |
| Dec 2, 2024 | $28.56 | $28.62 | $27.51 | $27.82 | -3.00% | 4,816,700 |
| Nov 25, 2024 | $29.28 | $29.78 | $28.22 | $28.68 | -1.24% | 5,982,840 |
| Nov 18, 2024 | $28.02 | $29.07 | $27.39 | $29.04 | +3.46% | 7,077,722 |
| Nov 11, 2024 | $28.63 | $28.83 | $28.03 | $28.07 | -1.75% | 4,740,181 |
| Nov 4, 2024 | $27.21 | $29.16 | $27.20 | $28.57 | +5.04% | 5,241,248 |
| Oct 28, 2024 | $27.15 | $28.14 | $26.57 | $27.20 | +0.85% | 8,266,175 |
| Oct 21, 2024 | $25.15 | $27.93 | $24.52 | $26.97 | +6.85% | 16,067,156 |
| Oct 14, 2024 | $26.18 | $26.46 | $25.15 | $25.24 | -2.85% | 4,960,479 |
| Oct 7, 2024 | $26.10 | $26.37 | $25.10 | $25.98 | -1.70% | 5,645,633 |
| Sep 30, 2024 | $26.87 | $27.19 | $26.26 | $26.43 | -2.15% | 5,784,127 |
| Sep 23, 2024 | $25.78 | $27.33 | $25.52 | $27.01 | +5.47% | 5,162,315 |
| Sep 16, 2024 | $25.68 | $26.29 | $25.06 | $25.61 | -0.04% | 6,942,820 |
| Sep 9, 2024 | $25.02 | $25.71 | $24.51 | $25.62 | +2.56% | 4,773,453 |
| Sep 3, 2024 | $26.33 | $26.54 | $24.84 | $24.98 | -6.58% | 4,712,069 |
| Aug 26, 2024 | $26.43 | $26.85 | $25.70 | $26.74 | +1.94% | 4,178,006 |
| Aug 19, 2024 | $25.63 | $26.23 | $25.34 | $26.23 | +2.66% | 5,174,270 |
| Aug 12, 2024 | $25.19 | $26.12 | $24.95 | $25.55 | +1.23% | 6,170,063 |
| Aug 5, 2024 | $24.07 | $25.27 | $23.69 | $25.24 | +0.36% | 6,651,845 |
| Jul 29, 2024 | $27.05 | $27.39 | $24.61 | $25.15 | -6.61% | 9,373,333 |
| Jul 22, 2024 | $27.06 | $27.81 | $26.40 | $26.93 | -0.07% | 5,697,049 |
| Jul 15, 2024 | $28.10 | $28.69 | $26.59 | $26.95 | -4.13% | 7,730,483 |
| Jul 8, 2024 | $27.16 | $28.32 | $27.07 | $28.11 | +3.80% | 6,134,757 |
| Jul 1, 2024 | $27.21 | $27.34 | $26.64 | $27.08 | -0.15% | 4,537,585 |
| Jun 24, 2024 | $27.43 | $27.55 | $26.66 | $27.12 | -0.37% | 9,236,432 |
| Jun 17, 2024 | $26.53 | $27.86 | $26.22 | $27.22 | +2.87% | 8,190,852 |
| Jun 10, 2024 | $23.32 | $27.08 | $23.30 | $26.46 | +12.50% | 11,607,501 |
| Jun 3, 2024 | $24.17 | $24.31 | $23.13 | $23.52 | -2.12% | 7,167,997 |
| May 28, 2024 | $24.49 | $24.67 | $23.67 | $24.03 | -1.31% | 5,172,422 |
| May 20, 2024 | $23.80 | $24.37 | $23.71 | $24.35 | +2.31% | 6,787,692 |
| May 13, 2024 | $24.06 | $24.09 | $23.59 | $23.80 | -0.54% | 6,029,616 |
| May 6, 2024 | $24.00 | $24.23 | $23.71 | $23.93 | +0.46% | 6,440,945 |
| Apr 29, 2024 | $24.02 | $24.21 | $23.10 | $23.82 | -0.13% | 7,697,978 |
| Apr 22, 2024 | $23.70 | $24.09 | $23.43 | $23.85 | +0.34% | 7,352,751 |
| Apr 15, 2024 | $24.84 | $24.99 | $23.45 | $23.77 | -3.41% | 5,820,232 |
| Apr 8, 2024 | $24.95 | $25.81 | $24.46 | $24.61 | -0.40% | 6,036,173 |
| Apr 1, 2024 | $25.12 | $25.49 | $24.56 | $24.71 | -1.08% | 7,020,002 |
| Mar 25, 2024 | $24.76 | $25.14 | $24.67 | $24.98 | +0.89% | 5,112,981 |
| Mar 18, 2024 | $24.21 | $25.05 | $23.97 | $24.76 | +2.70% | 6,890,351 |
| Mar 11, 2024 | $23.92 | $24.64 | $23.75 | $24.11 | +0.67% | 5,306,575 |
| Mar 4, 2024 | $23.57 | $24.43 | $23.09 | $23.95 | +1.35% | 6,097,404 |
| Feb 26, 2024 | $23.36 | $23.79 | $23.23 | $23.63 | +1.03% | 5,806,169 |
| Feb 20, 2024 | $23.50 | $23.85 | $21.42 | $23.39 | -1.97% | 8,723,940 |
| Feb 12, 2024 | $22.99 | $24.14 | $22.46 | $23.86 | +3.83% | 6,710,471 |
| Feb 5, 2024 | $22.00 | $23.03 | $21.58 | $22.98 | +3.23% | 5,942,903 |
| Jan 29, 2024 | $22.44 | $22.93 | $21.94 | $22.26 | -1.15% | 5,255,311 |
| Jan 22, 2024 | $23.06 | $23.39 | $22.29 | $22.52 | -2.00% | 6,591,250 |
| Jan 16, 2024 | $22.04 | $23.17 | $21.70 | $22.98 | +3.33% | 6,224,021 |
| Jan 8, 2024 | $22.30 | $22.84 | $22.22 | $22.24 | -0.49% | 7,384,042 |
| Jan 2, 2024 | $22.92 | $23.06 | $22.10 | $22.35 | -3.41% | 4,629,207 |
| Dec 26, 2023 | $23.58 | $23.75 | $23.11 | $23.14 | -1.36% | 2,821,084 |
| Dec 18, 2023 | $22.40 | $23.55 | $22.10 | $23.46 | +4.92% | 9,414,095 |
| Dec 11, 2023 | $20.74 | $22.75 | $20.74 | $22.36 | +7.40% | 6,815,549 |
| Dec 4, 2023 | $21.14 | $21.28 | $20.31 | $20.82 | -2.02% | 5,964,059 |
| Nov 27, 2023 | $20.47 | $21.26 | $20.41 | $21.25 | +3.11% | 6,123,983 |
| Nov 20, 2023 | $20.45 | $20.72 | $20.35 | $20.61 | +0.78% | 2,479,970 |
| Nov 13, 2023 | $19.15 | $20.65 | $19.11 | $20.45 | +6.12% | 4,604,313 |
| Nov 6, 2023 | $19.35 | $19.49 | $18.82 | $19.27 | -0.67% | 4,564,686 |
| Oct 30, 2023 | $18.13 | $19.49 | $17.76 | $19.40 | +7.78% | 6,006,282 |
| Oct 23, 2023 | $18.26 | $19.50 | $17.57 | $18.00 | -2.01% | 9,022,654 |
| Oct 16, 2023 | $19.20 | $19.43 | $18.32 | $18.37 | -3.32% | 4,820,594 |
| Oct 9, 2023 | $19.26 | $19.62 | $18.92 | $19.00 | -2.41% | 3,789,381 |
| Oct 2, 2023 | $19.56 | $19.64 | $18.76 | $19.47 | -0.71% | 5,140,045 |
| Sep 25, 2023 | $18.95 | $19.81 | $18.84 | $19.61 | +2.94% | 4,592,990 |
| Sep 18, 2023 | $19.53 | $19.77 | $18.83 | $19.05 | -2.46% | 4,518,128 |
| Sep 11, 2023 | $20.45 | $20.45 | $19.25 | $19.53 | -3.08% | 6,045,481 |
| Sep 5, 2023 | $20.76 | $20.93 | $20.13 | $20.15 | -3.50% | 9,193,513 |
| Aug 28, 2023 | $20.36 | $20.94 | $20.01 | $20.88 | +3.42% | 6,651,008 |
| Aug 21, 2023 | $19.38 | $20.36 | $18.84 | $20.19 | +4.61% | 10,107,137 |
| Aug 14, 2023 | $20.11 | $20.25 | $19.00 | $19.30 | -4.79% | 5,579,991 |
| Aug 7, 2023 | $20.56 | $21.12 | $20.14 | $20.27 | -1.07% | 5,546,135 |
| Jul 31, 2023 | $20.94 | $21.03 | $20.38 | $20.49 | -2.10% | 6,989,009 |
| Jul 24, 2023 | $19.98 | $20.99 | $19.77 | $20.93 | +4.65% | 8,594,084 |
| Jul 17, 2023 | $19.51 | $20.38 | $19.29 | $20.00 | +2.56% | 7,788,137 |
| Jul 10, 2023 | $18.73 | $19.74 | $18.73 | $19.50 | +3.23% | 6,486,152 |
| Jul 3, 2023 | $19.12 | $19.38 | $18.26 | $18.89 | -1.61% | 4,659,543 |
| Jun 26, 2023 | $18.09 | $19.31 | $18.09 | $19.20 | +5.67% | 6,080,649 |
| Jun 20, 2023 | $19.00 | $19.00 | $18.01 | $18.17 | -4.17% | 5,469,694 |
| Jun 12, 2023 | $18.60 | $19.28 | $18.44 | $18.96 | +2.49% | 6,878,113 |
| Jun 5, 2023 | $19.06 | $19.24 | $18.38 | $18.50 | -2.99% | 6,949,032 |
| May 30, 2023 | $18.72 | $19.08 | $17.70 | $19.07 | +2.14% | 9,115,341 |
| May 22, 2023 | $18.47 | $18.88 | $17.81 | $18.67 | +1.36% | 7,340,028 |
| May 15, 2023 | $17.74 | $18.88 | $17.53 | $18.42 | +4.42% | 6,012,265 |
| May 8, 2023 | $18.21 | $18.28 | $17.53 | $17.64 | -2.70% | 4,921,697 |
| May 1, 2023 | $18.27 | $18.47 | $17.62 | $18.13 | -0.11% | 6,316,037 |
| Apr 24, 2023 | $18.32 | $18.38 | $17.08 | $18.15 | -0.49% | 5,818,605 |
| Apr 17, 2023 | $18.36 | $18.68 | $18.01 | $18.24 | -0.92% | 3,606,024 |
| Apr 10, 2023 | $18.06 | $18.80 | $17.94 | $18.41 | +0.82% | 4,550,482 |
| Apr 3, 2023 | $19.25 | $19.39 | $17.90 | $18.26 | -5.44% | 6,079,580 |
| Mar 27, 2023 | $18.70 | $19.32 | $18.50 | $19.31 | +4.72% | 4,866,583 |
| Mar 20, 2023 | $18.59 | $19.08 | $17.85 | $18.44 | +0.33% | 4,565,610 |
| Mar 13, 2023 | $18.97 | $19.65 | $18.33 | $18.38 | -4.72% | 5,417,961 |
| Mar 6, 2023 | $21.11 | $21.13 | $19.11 | $19.29 | -8.75% | 4,931,214 |
| Feb 27, 2023 | $20.82 | $21.20 | $20.22 | $21.14 | +2.92% | 6,008,694 |
| Feb 21, 2023 | $19.92 | $21.01 | $19.00 | $20.54 | +2.04% | 7,836,530 |
| Feb 13, 2023 | $19.85 | $20.66 | $19.73 | $20.13 | +1.26% | 9,155,044 |
| Feb 6, 2023 | $21.43 | $21.43 | $19.71 | $19.88 | -8.18% | 8,489,995 |
| Jan 30, 2023 | $20.05 | $21.90 | $19.94 | $21.65 | +7.18% | 7,005,635 |
| Jan 23, 2023 | $19.87 | $20.30 | $19.62 | $20.20 | +2.33% | 4,430,231 |
| Jan 17, 2023 | $19.53 | $19.76 | $19.10 | $19.74 | +1.08% | 3,297,856 |
| Jan 9, 2023 | $18.70 | $19.59 | $18.62 | $19.53 | +5.45% | 5,839,105 |
| Jan 3, 2023 | $18.33 | $18.53 | $17.76 | $18.52 | +1.81% | 4,908,893 |
| Dec 27, 2022 | $18.35 | $18.51 | $17.84 | $18.19 | -0.82% | 2,481,923 |
| Dec 19, 2022 | $18.36 | $18.50 | $17.73 | $18.34 | -0.16% | 5,808,552 |
| Dec 12, 2022 | $18.80 | $19.60 | $18.13 | $18.37 | -2.44% | 6,034,278 |
| Dec 5, 2022 | $19.38 | $19.61 | $18.82 | $18.83 | -4.17% | 3,725,925 |
| Nov 28, 2022 | $19.16 | $19.88 | $18.59 | $19.65 | +1.03% | 4,914,077 |
| Nov 21, 2022 | $18.97 | $19.59 | $18.77 | $19.45 | +1.62% | 2,741,297 |
| Nov 14, 2022 | $18.90 | $19.51 | $18.38 | $19.14 | +0.53% | 9,669,537 |
| Nov 7, 2022 | $17.70 | $19.14 | $17.22 | $19.04 | +8.86% | 8,238,849 |
| Oct 31, 2022 | $17.58 | $17.77 | $16.36 | $17.49 | -1.69% | 9,045,011 |
| Oct 24, 2022 | $17.45 | $18.25 | $17.13 | $17.79 | +2.83% | 7,010,835 |
| Oct 17, 2022 | $16.44 | $17.34 | $16.42 | $17.30 | +7.79% | 5,347,773 |
| Oct 10, 2022 | $16.41 | $16.62 | $15.31 | $16.05 | -1.59% | 6,754,769 |
| Oct 3, 2022 | $16.60 | $17.90 | $16.26 | $16.31 | +0.25% | 7,537,014 |
| Sep 26, 2022 | $16.65 | $17.07 | $16.07 | $16.27 | -3.27% | 8,536,786 |
| Sep 19, 2022 | $17.78 | $18.56 | $16.35 | $16.82 | -6.30% | 6,414,244 |
| Sep 12, 2022 | $19.50 | $19.71 | $17.68 | $17.95 | -7.14% | 6,209,625 |
| Sep 6, 2022 | $18.44 | $19.53 | $17.94 | $19.33 | +5.92% | 3,528,122 |
| Aug 29, 2022 | $19.24 | $19.56 | $17.87 | $18.25 | -6.17% | 5,143,992 |
| Aug 22, 2022 | $19.78 | $20.09 | $19.35 | $19.45 | -3.04% | 4,273,004 |
| Aug 15, 2022 | $20.06 | $20.66 | $19.90 | $20.06 | -0.69% | 4,630,908 |
| Aug 8, 2022 | $19.42 | $20.22 | $18.66 | $20.20 | +4.45% | 5,293,313 |
| Aug 1, 2022 | $19.69 | $20.22 | $19.25 | $19.34 | -2.13% | 5,053,898 |
| Jul 25, 2022 | $19.17 | $20.02 | $18.91 | $19.76 | +3.84% | 5,485,006 |
| Jul 18, 2022 | $18.13 | $19.28 | $17.99 | $19.03 | +6.67% | 5,432,887 |
| Jul 11, 2022 | $17.40 | $18.05 | $17.08 | $17.84 | +2.94% | 5,674,291 |
| Jul 5, 2022 | $16.39 | $17.82 | $16.25 | $17.33 | +2.30% | 8,614,970 |
| Jun 27, 2022 | $18.84 | $18.95 | $16.73 | $16.94 | -9.31% | 9,662,697 |
| Jun 21, 2022 | $18.37 | $18.84 | $17.56 | $18.68 | +3.72% | 5,850,452 |
| Jun 13, 2022 | $19.73 | $19.94 | $17.61 | $18.01 | -11.24% | 8,781,086 |
| Jun 6, 2022 | $21.97 | $22.10 | $20.26 | $20.29 | -6.58% | 3,868,270 |
| May 31, 2022 | $21.11 | $22.14 | $20.75 | $21.72 | +2.02% | 4,441,007 |
| May 23, 2022 | $20.51 | $21.30 | $19.89 | $21.29 | +5.55% | 4,355,419 |
| May 16, 2022 | $20.13 | $20.94 | $19.29 | $20.17 | -0.69% | 6,465,579 |
| May 9, 2022 | $20.40 | $20.83 | $19.34 | $20.31 | -2.31% | 5,676,817 |
| May 2, 2022 | $20.45 | $21.89 | $19.84 | $20.79 | +0.82% | 5,315,750 |
| Apr 25, 2022 | $20.03 | $21.64 | $19.74 | $20.62 | +2.03% | 7,985,688 |
| Apr 18, 2022 | $20.40 | $21.72 | $20.05 | $20.21 | -1.08% | 4,213,865 |
| Apr 11, 2022 | $20.35 | $20.60 | $19.83 | $20.43 | -0.58% | 3,873,707 |
| Apr 4, 2022 | $22.29 | $22.29 | $20.41 | $20.55 | -7.31% | 9,222,707 |
| Mar 28, 2022 | $22.37 | $23.16 | $21.74 | $22.17 | -0.76% | 5,558,751 |
| Mar 21, 2022 | $22.38 | $22.75 | $21.97 | $22.34 | +0.22% | 5,084,692 |
| Mar 14, 2022 | $21.57 | $22.70 | $21.07 | $22.29 | +4.06% | 8,039,138 |
| Mar 7, 2022 | $21.90 | $21.98 | $19.29 | $21.42 | -2.64% | 12,608,209 |
| Feb 28, 2022 | $24.22 | $24.76 | $21.90 | $22.00 | -11.11% | 8,395,380 |
| Feb 22, 2022 | $23.50 | $24.85 | $22.36 | $24.75 | +4.43% | 7,826,462 |
| Feb 14, 2022 | $23.35 | $24.76 | $23.00 | $23.70 | +1.72% | 6,012,362 |
| Feb 7, 2022 | $23.01 | $24.65 | $22.78 | $23.30 | +1.44% | 4,487,890 |
| Jan 31, 2022 | $21.76 | $23.65 | $21.61 | $22.97 | +4.98% | 5,498,325 |
| Jan 24, 2022 | $22.56 | $22.96 | $20.85 | $21.88 | -4.58% | 7,668,644 |
| Jan 18, 2022 | $24.30 | $24.56 | $22.88 | $22.93 | -7.17% | 3,435,070 |
| Jan 10, 2022 | $23.69 | $25.00 | $23.19 | $24.70 | +3.43% | 4,003,051 |
| Jan 3, 2022 | $24.40 | $25.26 | $23.76 | $23.88 | -1.65% | 5,767,437 |
| Dec 27, 2021 | $23.66 | $24.52 | $23.53 | $24.28 | +2.84% | 3,562,739 |
| Dec 20, 2021 | $22.58 | $23.89 | $21.97 | $23.61 | +2.52% | 3,906,238 |
| Dec 13, 2021 | $23.42 | $24.22 | $22.38 | $23.03 | -2.08% | 9,723,917 |
| Dec 6, 2021 | $22.92 | $24.06 | $22.53 | $23.52 | +3.70% | 7,574,572 |
| Nov 29, 2021 | $24.40 | $24.57 | $22.31 | $22.68 | -5.93% | 6,903,798 |
| Nov 22, 2021 | $25.09 | $25.65 | $23.27 | $24.11 | -3.60% | 4,790,498 |
| Nov 15, 2021 | $25.91 | $25.92 | $24.33 | $25.01 | -3.02% | 6,873,827 |
| Nov 8, 2021 | $26.09 | $26.09 | $24.62 | $25.79 | -0.92% | 6,341,515 |
| Nov 1, 2021 | $22.92 | $26.92 | $22.53 | $26.03 | +14.62% | 14,790,814 |
| Oct 25, 2021 | $22.95 | $23.05 | $21.73 | $22.71 | -0.66% | 9,291,870 |
| Oct 18, 2021 | $22.42 | $23.07 | $22.15 | $22.86 | +1.15% | 5,339,703 |
| Oct 11, 2021 | $23.16 | $23.48 | $21.92 | $22.60 | -1.40% | 6,761,203 |
| Oct 4, 2021 | $22.19 | $23.41 | $22.15 | $22.92 | +3.43% | 7,039,879 |
| Sep 27, 2021 | $22.17 | $23.07 | $21.63 | $22.16 | +0.50% | 7,162,149 |
| Sep 20, 2021 | $20.34 | $22.24 | $20.13 | $22.05 | +5.35% | 6,845,239 |
| Sep 13, 2021 | $21.88 | $21.98 | $20.74 | $20.93 | -3.41% | 6,768,256 |
| Sep 7, 2021 | $22.34 | $22.49 | $21.62 | $21.67 | -3.82% | 3,615,273 |
| Aug 30, 2021 | $23.43 | $23.51 | $22.23 | $22.53 | -3.72% | 5,310,587 |
| Aug 23, 2021 | $23.14 | $23.53 | $22.92 | $23.40 | +1.74% | 3,556,496 |
| Aug 16, 2021 | $24.51 | $24.60 | $22.26 | $23.00 | -4.96% | 5,981,537 |
| Aug 9, 2021 | $23.20 | $24.63 | $23.07 | $24.20 | +3.68% | 6,349,067 |
| Aug 2, 2021 | $23.61 | $23.96 | $22.56 | $23.34 | -0.21% | 6,741,799 |
| Jul 26, 2021 | $23.25 | $24.11 | $23.00 | $23.39 | +0.86% | 7,370,755 |
| Jul 19, 2021 | $22.21 | $23.24 | $21.98 | $23.19 | +1.62% | 7,647,066 |
| Jul 12, 2021 | $24.01 | $24.07 | $22.73 | $22.82 | -4.32% | 6,618,345 |
| Jul 6, 2021 | $23.82 | $23.94 | $22.58 | $23.85 | -0.21% | 6,795,205 |
| Jun 28, 2021 | $23.37 | $23.96 | $22.83 | $23.90 | +1.96% | 7,352,167 |
| Jun 21, 2021 | $23.27 | $23.65 | $22.84 | $23.44 | +1.47% | 6,865,943 |
| Jun 14, 2021 | $24.54 | $24.64 | $23.01 | $23.10 | -6.25% | 7,426,993 |
| Jun 7, 2021 | $23.48 | $24.70 | $23.28 | $24.64 | +4.99% | 6,854,786 |
| Jun 1, 2021 | $23.70 | $23.81 | $23.19 | $23.47 | +0.34% | 4,735,052 |
| May 24, 2021 | $22.84 | $23.69 | $22.56 | $23.39 | +3.22% | 6,068,678 |
| May 17, 2021 | $22.54 | $22.93 | $21.75 | $22.66 | +0.18% | 4,795,082 |
| May 10, 2021 | $23.48 | $23.56 | $21.51 | $22.62 | -2.67% | 10,010,810 |
| May 3, 2021 | $22.36 | $23.24 | $21.70 | $23.24 | +6.22% | 11,013,715 |
| Apr 26, 2021 | $20.46 | $22.17 | $20.25 | $21.88 | +7.05% | 10,903,451 |
| Apr 19, 2021 | $19.69 | $20.52 | $19.06 | $20.44 | +3.86% | 5,727,135 |
| Apr 12, 2021 | $19.21 | $19.94 | $18.85 | $19.68 | +2.55% | 6,233,910 |
| Apr 5, 2021 | $19.11 | $19.31 | $18.73 | $19.19 | +2.02% | 7,937,831 |
| Mar 29, 2021 | $18.47 | $18.82 | $18.18 | $18.81 | +1.18% | 4,991,347 |
| Mar 22, 2021 | $19.75 | $19.85 | $17.44 | $18.59 | -5.87% | 11,696,765 |
| Mar 15, 2021 | $20.81 | $20.99 | $19.48 | $19.75 | -4.96% | 7,453,598 |
| Mar 8, 2021 | $18.43 | $21.02 | $18.43 | $20.78 | +12.39% | 17,414,912 |
| Mar 1, 2021 | $18.34 | $19.02 | $17.61 | $18.49 | +2.44% | 8,216,405 |
| Feb 22, 2021 | $17.58 | $18.87 | $16.97 | $18.05 | +2.09% | 9,196,834 |
| Feb 16, 2021 | $17.90 | $18.06 | $17.07 | $17.68 | -0.67% | 6,185,021 |
| Feb 8, 2021 | $17.58 | $17.96 | $17.12 | $17.80 | +1.83% | 9,122,544 |
| Feb 1, 2021 | $17.25 | $17.96 | $17.22 | $17.48 | +2.64% | 8,616,754 |
| Jan 25, 2021 | $17.45 | $17.77 | $15.86 | $17.03 | -2.91% | 9,584,420 |
| Jan 19, 2021 | $18.63 | $18.79 | $17.27 | $17.54 | -4.73% | 8,471,327 |
| Jan 11, 2021 | $18.61 | $19.40 | $18.28 | $18.41 | -2.44% | 10,396,056 |
| Jan 4, 2021 | $17.78 | $19.28 | $17.18 | $18.87 | +6.43% | 10,499,702 |
| Dec 28, 2020 | $18.03 | $18.09 | $17.39 | $17.73 | -1.06% | 4,371,864 |
| Dec 21, 2020 | $17.49 | $18.25 | $17.40 | $17.92 | -0.06% | 6,461,915 |
| Dec 14, 2020 | $16.09 | $18.02 | $16.01 | $17.93 | +11.50% | 17,080,533 |
| Dec 7, 2020 | $14.74 | $16.67 | $14.62 | $16.08 | +8.58% | 12,865,072 |
| Nov 30, 2020 | $13.96 | $15.03 | $13.75 | $14.81 | +5.86% | 9,995,332 |
| Nov 23, 2020 | $13.08 | $14.30 | $13.06 | $13.99 | +7.12% | 6,847,021 |
| Nov 16, 2020 | $12.99 | $13.44 | $12.62 | $13.06 | +2.43% | 10,340,809 |
| Nov 9, 2020 | $12.62 | $12.98 | $12.08 | $12.75 | +6.43% | 7,210,931 |
| Nov 2, 2020 | $11.91 | $12.45 | $11.36 | $11.98 | +2.22% | 6,553,750 |
| Oct 26, 2020 | $12.41 | $12.41 | $11.15 | $11.72 | -6.46% | 8,566,980 |
| Oct 19, 2020 | $12.50 | $12.71 | $12.24 | $12.53 | +0.08% | 5,555,492 |
| Oct 12, 2020 | $12.25 | $12.60 | $12.05 | $12.52 | +2.54% | 5,955,100 |
| Oct 5, 2020 | $11.07 | $12.66 | $11.06 | $12.21 | +11.20% | 15,908,033 |
| Sep 28, 2020 | $10.57 | $11.07 | $10.22 | $10.98 | +5.68% | 6,891,670 |
| Sep 21, 2020 | $10.99 | $11.04 | $10.24 | $10.39 | -8.13% | 6,891,941 |
| Sep 14, 2020 | $11.68 | $11.73 | $10.97 | $11.31 | -2.25% | 7,911,711 |
| Sep 8, 2020 | $10.80 | $11.74 | $10.60 | $11.57 | +5.76% | 7,647,715 |
| Aug 31, 2020 | $10.93 | $11.43 | $10.63 | $10.94 | -0.36% | 5,309,091 |
| Aug 24, 2020 | $10.61 | $11.07 | $10.55 | $10.98 | +4.27% | 6,213,434 |
| Aug 17, 2020 | $11.17 | $11.25 | $10.37 | $10.53 | -5.48% | 8,148,784 |
| Aug 10, 2020 | $11.42 | $11.67 | $10.88 | $11.14 | -2.02% | 7,907,201 |
| Aug 3, 2020 | $10.92 | $11.56 | $10.51 | $11.37 | +4.70% | 12,713,613 |
| Jul 27, 2020 | $10.97 | $11.04 | $10.54 | $10.86 | -1.27% | 12,296,616 |
| Jul 20, 2020 | $10.81 | $11.26 | $10.59 | $11.00 | +0.55% | 14,249,026 |
| Jul 13, 2020 | $10.96 | $11.30 | $10.71 | $10.94 | +0.92% | 8,238,844 |
| Jul 6, 2020 | $11.18 | $11.23 | $10.60 | $10.84 | -1.09% | 6,661,233 |
| Jun 29, 2020 | $10.37 | $11.17 | $10.32 | $10.96 | +7.14% | 7,986,613 |
| Jun 22, 2020 | $10.74 | $11.14 | $10.23 | $10.23 | -5.10% | 13,573,408 |
| Jun 15, 2020 | $10.19 | $11.27 | $10.08 | $10.78 | +2.47% | 9,967,165 |
| Jun 8, 2020 | $11.80 | $11.95 | $10.25 | $10.52 | -10.47% | 10,068,972 |
| Jun 1, 2020 | $10.94 | $12.24 | $10.91 | $11.75 | +7.90% | 12,369,031 |
| May 26, 2020 | $11.14 | $11.47 | $10.78 | $10.89 | +0.93% | 6,851,464 |
| May 18, 2020 | $9.96 | $11.04 | $9.96 | $10.79 | +11.58% | 11,112,629 |
| May 11, 2020 | $10.10 | $10.14 | $8.93 | $9.67 | -5.47% | 12,502,121 |
| May 4, 2020 | $9.85 | $10.39 | $9.73 | $10.23 | +2.40% | 9,388,851 |
| Apr 27, 2020 | $9.24 | $10.90 | $9.20 | $9.99 | +9.42% | 16,973,349 |
| Apr 20, 2020 | $9.13 | $9.18 | $8.56 | $9.13 | +3.51% | 9,243,762 |
| Apr 13, 2020 | $8.96 | $9.19 | $8.21 | $8.82 | -2.65% | 9,900,643 |
| Apr 6, 2020 | $8.19 | $9.16 | $7.95 | $9.06 | +16.60% | 9,636,621 |
| Mar 30, 2020 | $7.97 | $8.56 | $7.57 | $7.77 | -3.12% | 12,379,089 |
| Mar 23, 2020 | $7.23 | $8.52 | $6.40 | $8.02 | +10.32% | 14,371,758 |
| Mar 16, 2020 | $7.26 | $8.17 | $5.35 | $7.27 | -13.96% | 16,705,078 |
| Mar 9, 2020 | $8.82 | $9.15 | $7.45 | $8.45 | -12.16% | 13,927,427 |
| Mar 2, 2020 | $10.46 | $11.09 | $9.43 | $9.62 | -7.41% | 17,619,583 |
| Feb 24, 2020 | $11.65 | $11.69 | $10.00 | $10.39 | -13.78% | 15,550,779 |
| Feb 18, 2020 | $12.11 | $12.44 | $11.93 | $12.05 | -0.58% | 7,863,908 |
| Feb 10, 2020 | $11.99 | $12.40 | $11.87 | $12.12 | +0.33% | 7,888,891 |
| Feb 3, 2020 | $11.76 | $12.34 | $11.69 | $12.08 | +3.25% | 9,483,133 |
| Jan 27, 2020 | $11.90 | $12.19 | $11.49 | $11.70 | -4.02% | 9,360,352 |
| Jan 21, 2020 | $12.49 | $12.74 | $12.17 | $12.19 | -2.32% | 8,392,270 |
| Jan 13, 2020 | $11.82 | $12.56 | $11.71 | $12.48 | +6.21% | 8,715,701 |
| Jan 6, 2020 | $11.55 | $12.00 | $11.45 | $11.75 | +1.29% | 10,598,760 |
| Dec 30, 2019 | $11.55 | $11.84 | $11.41 | $11.60 | +0.17% | 6,249,957 |
| Dec 23, 2019 | $11.62 | $11.75 | $11.50 | $11.58 | -0.34% | 3,112,632 |
| Dec 16, 2019 | $11.44 | $11.77 | $11.15 | $11.62 | +2.65% | 15,704,165 |
| Dec 9, 2019 | $11.07 | $11.57 | $10.79 | $11.32 | +2.07% | 16,953,318 |
| Dec 2, 2019 | $11.74 | $11.96 | $10.99 | $11.09 | -5.13% | 18,350,101 |
| Nov 25, 2019 | $12.03 | $12.08 | $11.67 | $11.69 | -2.50% | 4,116,374 |
| Nov 18, 2019 | $12.44 | $12.44 | $11.77 | $11.99 | -1.32% | 14,152,077 |
| Nov 11, 2019 | $11.62 | $12.25 | $11.56 | $12.15 | +3.58% | 16,629,875 |
| Nov 4, 2019 | $11.45 | $12.17 | $11.30 | $11.73 | +2.80% | 19,494,379 |
| Oct 28, 2019 | $10.76 | $11.42 | $10.52 | $11.41 | +6.64% | 9,543,786 |
| Oct 21, 2019 | $10.44 | $10.80 | $10.21 | $10.70 | +4.09% | 7,506,122 |
| Oct 14, 2019 | $9.71 | $10.36 | $9.67 | $10.28 | +5.11% | 6,992,515 |
| Oct 7, 2019 | $9.63 | $9.92 | $9.30 | $9.78 | +1.24% | 8,288,594 |
| Sep 30, 2019 | $10.36 | $10.40 | $9.34 | $9.66 | -6.85% | 11,017,980 |
| Sep 23, 2019 | $10.31 | $10.51 | $10.15 | $10.37 | -0.19% | 7,921,682 |
| Sep 16, 2019 | $10.72 | $10.75 | $10.33 | $10.39 | -3.35% | 7,790,638 |
| Sep 9, 2019 | $10.03 | $10.91 | $9.97 | $10.75 | +7.61% | 14,411,847 |
| Sep 3, 2019 | $9.23 | $10.06 | $9.10 | $9.99 | +7.07% | 4,708,133 |
| Aug 26, 2019 | $9.00 | $9.41 | $8.55 | $9.33 | +4.48% | 7,453,204 |
| Aug 19, 2019 | $9.15 | $9.22 | $8.78 | $8.93 | -1.33% | 15,362,722 |
| Aug 12, 2019 | $9.50 | $9.69 | $8.97 | $9.05 | -5.53% | 10,322,055 |
| Aug 5, 2019 | $9.50 | $9.78 | $9.28 | $9.58 | -1.94% | 12,834,368 |
| Jul 29, 2019 | $10.17 | $10.23 | $9.32 | $9.77 | -4.40% | 8,268,216 |
| Jul 22, 2019 | $10.00 | $10.45 | $9.89 | $10.22 | +2.71% | 6,238,555 |
| Jul 15, 2019 | $9.82 | $10.12 | $9.66 | $9.95 | +1.53% | 8,423,009 |
| Jul 8, 2019 | $10.29 | $10.40 | $9.52 | $9.80 | -5.59% | 11,823,271 |
| Jul 1, 2019 | $10.51 | $10.66 | $10.22 | $10.38 | +0.39% | 6,510,987 |
| Jun 24, 2019 | $10.15 | $10.36 | $9.92 | $10.34 | +1.67% | 10,518,695 |
| Jun 17, 2019 | $10.41 | $10.58 | $10.06 | $10.17 | -2.31% | 10,743,612 |
| Jun 10, 2019 | $10.54 | $10.83 | $10.32 | $10.41 | +0.10% | 9,958,478 |
| Jun 3, 2019 | $9.46 | $10.56 | $9.46 | $10.40 | +9.94% | 19,353,201 |
| May 28, 2019 | $9.55 | $9.93 | $9.39 | $9.46 | -0.94% | 8,128,197 |
| May 20, 2019 | $10.50 | $10.50 | $9.54 | $9.55 | -10.08% | 14,940,222 |
| May 13, 2019 | $10.91 | $11.23 | $10.45 | $10.62 | -4.67% | 13,474,932 |
| May 6, 2019 | $11.01 | $11.22 | $10.69 | $11.14 | -1.15% | 13,493,281 |
| Apr 29, 2019 | $10.92 | $11.44 | $10.53 | $11.27 | +3.30% | 17,183,955 |
| Apr 22, 2019 | $11.16 | $11.33 | $10.65 | $10.91 | -3.02% | 12,875,143 |
| Apr 15, 2019 | $10.69 | $11.33 | $10.57 | $11.25 | +4.94% | 10,488,442 |
| Apr 8, 2019 | $10.60 | $10.82 | $10.40 | $10.72 | +0.47% | 14,871,922 |
| Apr 1, 2019 | $10.20 | $10.69 | $10.14 | $10.67 | +5.64% | 12,892,993 |
| Mar 25, 2019 | $10.09 | $10.26 | $9.67 | $10.10 | -0.30% | 15,593,874 |
| Mar 18, 2019 | $10.60 | $10.68 | $10.07 | $10.13 | -4.34% | 12,924,670 |
| Mar 11, 2019 | $10.94 | $11.45 | $10.53 | $10.59 | -2.84% | 14,679,451 |
| Mar 4, 2019 | $11.35 | $11.78 | $10.74 | $10.90 | -3.54% | 11,968,034 |
| Feb 25, 2019 | $11.25 | $11.88 | $11.05 | $11.30 | +0.98% | 11,651,021 |
| Feb 19, 2019 | $11.02 | $11.43 | $10.97 | $11.19 | +0.27% | 7,049,990 |
| Feb 11, 2019 | $11.59 | $11.62 | $10.99 | $11.16 | -3.54% | 16,435,764 |
| Feb 4, 2019 | $11.62 | $12.00 | $11.15 | $11.57 | -0.77% | 22,696,549 |
| Jan 28, 2019 | $10.70 | $12.74 | $10.35 | $11.66 | +5.42% | 24,541,534 |
| Jan 22, 2019 | $11.47 | $11.47 | $10.77 | $11.06 | -4.08% | 10,639,043 |
| Jan 14, 2019 | $11.63 | $11.83 | $11.06 | $11.53 | -2.62% | 6,591,838 |
| Jan 7, 2019 | $10.76 | $11.87 | $10.70 | $11.84 | +9.33% | 8,933,621 |
| Dec 31, 2018 | $10.24 | $10.88 | $9.99 | $10.83 | +6.18% | 7,838,931 |
| Dec 24, 2018 | $9.63 | $10.43 | $9.26 | $10.20 | +4.29% | 6,022,175 |
| Dec 17, 2018 | $10.86 | $11.04 | $9.64 | $9.78 | -10.36% | 11,907,128 |
| Dec 10, 2018 | $10.98 | $11.43 | $10.73 | $10.91 | -1.00% | 10,270,095 |
| Dec 3, 2018 | $11.97 | $12.20 | $10.95 | $11.02 | -6.37% | 6,964,121 |
| Nov 26, 2018 | $11.12 | $11.84 | $10.99 | $11.77 | +6.81% | 11,095,170 |
| Nov 19, 2018 | $11.29 | $11.43 | $10.56 | $11.02 | -3.33% | 8,705,230 |
| Nov 12, 2018 | $11.03 | $11.43 | $10.46 | $11.40 | +2.98% | 11,801,462 |
| Nov 5, 2018 | $10.98 | $11.34 | $10.77 | $11.07 | +1.28% | 20,424,615 |
| Oct 29, 2018 | $10.94 | $11.18 | $10.24 | $10.93 | +2.15% | 12,416,307 |
| Oct 22, 2018 | $11.11 | $11.23 | $9.95 | $10.70 | -3.43% | 18,997,824 |
| Oct 15, 2018 | $11.01 | $11.44 | $10.88 | $11.08 | 0.00% | 10,285,512 |
| Oct 8, 2018 | $12.18 | $12.41 | $10.89 | $11.08 | -9.40% | 16,143,015 |
| Oct 1, 2018 | $12.57 | $12.68 | $12.09 | $12.23 | -1.92% | 9,119,476 |
| Sep 24, 2018 | $12.80 | $12.86 | $12.45 | $12.47 | -2.50% | 11,417,942 |
| Sep 17, 2018 | $12.89 | $13.07 | $12.34 | $12.79 | -0.47% | 12,441,967 |
| Sep 10, 2018 | $12.76 | $13.01 | $12.68 | $12.85 | +0.94% | 10,027,466 |
| Sep 4, 2018 | $13.24 | $13.34 | $12.68 | $12.73 | -4.00% | 9,671,619 |
| Aug 27, 2018 | $12.71 | $13.54 | $12.66 | $13.26 | +5.32% | 19,046,092 |
| Aug 20, 2018 | $12.47 | $12.76 | $12.37 | $12.59 | +1.61% | 12,359,307 |
| Aug 13, 2018 | $12.20 | $12.52 | $11.93 | $12.39 | +1.14% | 20,049,606 |
| Aug 6, 2018 | $12.15 | $12.62 | $11.98 | $12.25 | 0.00% | 21,154,469 |
| Jul 30, 2018 | $12.19 | $12.47 | $11.39 | $12.25 | -0.24% | 17,358,200 |
| Jul 23, 2018 | $11.69 | $12.41 | $10.96 | $12.28 | +4.51% | 20,995,920 |
| Jul 16, 2018 | $12.12 | $12.89 | $11.64 | $11.75 | -3.21% | 22,700,624 |
| Jul 9, 2018 | $11.85 | $12.70 | $11.80 | $12.14 | +3.41% | 17,092,060 |
| Jul 2, 2018 | $11.46 | $11.75 | $11.24 | $11.74 | +1.21% | 5,904,808 |
| Jun 25, 2018 | $11.71 | $11.85 | $11.10 | $11.60 | -1.11% | 14,404,414 |
| Jun 18, 2018 | $11.54 | $11.95 | $11.46 | $11.73 | +1.38% | 21,567,697 |
| Jun 11, 2018 | $11.90 | $12.18 | $11.31 | $11.57 | -2.45% | 11,930,020 |
| Jun 4, 2018 | $12.18 | $12.94 | $11.62 | $11.86 | -2.15% | 16,719,689 |
| May 29, 2018 | $11.28 | $12.31 | $11.22 | $12.12 | +6.69% | 15,988,602 |
| May 21, 2018 | $11.34 | $11.60 | $11.15 | $11.36 | +0.89% | 12,569,367 |
| May 14, 2018 | $10.93 | $11.37 | $10.89 | $11.26 | +3.30% | 17,457,641 |
| May 7, 2018 | $10.38 | $11.02 | $10.38 | $10.90 | +4.81% | 11,338,883 |
| Apr 30, 2018 | $10.27 | $10.77 | $9.91 | $10.40 | +1.27% | 18,021,334 |
| Apr 23, 2018 | $10.20 | $10.41 | $10.00 | $10.27 | +0.69% | 13,760,188 |
| Apr 16, 2018 | $9.75 | $10.37 | $9.72 | $10.20 | +5.05% | 12,678,459 |
| Apr 9, 2018 | $9.63 | $9.80 | $9.36 | $9.71 | +2.00% | 13,295,946 |
| Apr 2, 2018 | $9.60 | $10.01 | $9.09 | $9.52 | -1.14% | 19,095,852 |
| Mar 26, 2018 | $9.77 | $9.97 | $9.44 | $9.63 | +0.21% | 13,845,605 |
| Mar 19, 2018 | $10.65 | $10.82 | $9.58 | $9.61 | -9.93% | 12,377,183 |
| Mar 12, 2018 | $11.13 | $11.28 | $10.45 | $10.67 | -4.05% | 12,879,423 |
| Mar 5, 2018 | $10.78 | $11.40 | $10.78 | $11.12 | +2.39% | 18,098,433 |
| Feb 26, 2018 | $10.50 | $11.05 | $10.25 | $10.86 | +3.43% | 16,620,148 |
| Feb 20, 2018 | $10.21 | $10.59 | $10.21 | $10.50 | +2.44% | 6,118,393 |
| Feb 12, 2018 | $9.93 | $10.30 | $9.67 | $10.25 | +3.43% | 22,204,436 |
| Feb 5, 2018 | $10.62 | $10.81 | $9.42 | $9.91 | -7.81% | 19,875,869 |
| Jan 29, 2018 | $11.76 | $11.92 | $10.65 | $10.75 | -8.98% | 21,162,873 |
| Jan 22, 2018 | $11.21 | $12.04 | $11.07 | $11.81 | +4.98% | 19,879,948 |
| Jan 16, 2018 | $11.67 | $11.70 | $10.97 | $11.25 | -3.52% | 14,723,725 |
| Jan 8, 2018 | $10.54 | $11.67 | $10.45 | $11.66 | +10.42% | 26,863,691 |
| Jan 2, 2018 | $10.01 | $10.71 | $9.99 | $10.56 | +6.45% | 15,632,277 |
| Dec 26, 2017 | $10.09 | $10.18 | $9.90 | $9.92 | -1.88% | 13,280,310 |
| Dec 18, 2017 | $9.71 | $10.42 | $9.69 | $10.11 | +5.09% | 47,322,242 |
| Dec 11, 2017 | $9.53 | $9.69 | $9.44 | $9.62 | +1.80% | 15,616,742 |
| Dec 4, 2017 | $9.73 | $9.81 | $9.30 | $9.45 | -1.56% | 14,172,012 |
| Nov 27, 2017 | $9.96 | $10.04 | $9.43 | $9.60 | -3.81% | 25,544,929 |
| Nov 20, 2017 | $10.00 | $10.27 | $9.75 | $9.98 | -0.10% | 8,570,345 |
| Nov 13, 2017 | $10.08 | $10.26 | $9.11 | $9.99 | -1.77% | 14,753,133 |
| Nov 6, 2017 | $10.35 | $10.66 | $10.02 | $10.17 | -2.21% | 12,218,411 |
| Oct 30, 2017 | $10.64 | $10.98 | $10.24 | $10.40 | -3.08% | 14,679,180 |
| Oct 23, 2017 | $11.11 | $11.18 | $10.58 | $10.73 | -3.68% | 12,511,736 |
| Oct 16, 2017 | $11.66 | $11.67 | $10.83 | $11.14 | -3.80% | 10,099,130 |
| Oct 9, 2017 | $11.57 | $11.85 | $11.34 | $11.58 | -0.09% | 11,034,549 |
| Oct 2, 2017 | $11.15 | $11.73 | $11.15 | $11.59 | +3.95% | 14,556,733 |
| Sep 25, 2017 | $11.34 | $11.38 | $10.97 | $11.15 | -2.02% | 11,890,392 |
| Sep 18, 2017 | $11.80 | $11.80 | $11.35 | $11.38 | +1.79% | 13,658,622 |
| Sep 11, 2017 | $11.58 | $12.06 | $11.05 | $11.18 | -2.87% | 16,124,135 |
| Sep 5, 2017 | $12.11 | $12.19 | $11.33 | $11.51 | -4.72% | 7,726,690 |
| Aug 28, 2017 | $10.91 | $12.09 | $10.69 | $12.08 | +10.62% | 15,116,607 |
| Aug 21, 2017 | $12.07 | $12.33 | $10.74 | $10.92 | -9.60% | 19,188,360 |
| Aug 14, 2017 | $13.03 | $13.11 | $11.84 | $12.08 | -6.36% | 15,850,223 |
| Aug 7, 2017 | $14.41 | $14.55 | $11.93 | $12.90 | -10.73% | 20,702,571 |
| Jul 31, 2017 | $13.35 | $14.82 | $13.24 | $14.45 | +8.97% | 21,514,944 |
| Jul 24, 2017 | $12.94 | $13.88 | $12.82 | $13.26 | +2.31% | 14,722,998 |
| Jul 17, 2017 | $13.09 | $13.24 | $12.62 | $12.96 | -0.84% | 9,515,155 |
| Jul 10, 2017 | $12.63 | $13.18 | $12.57 | $13.07 | +2.83% | 5,588,895 |
| Jul 3, 2017 | $12.73 | $12.87 | $12.34 | $12.71 | +0.24% | 5,494,627 |
| Jun 26, 2017 | $12.69 | $13.25 | $12.47 | $12.68 | +0.40% | 8,940,862 |
| Jun 19, 2017 | $12.33 | $13.71 | $12.16 | $12.63 | +2.77% | 20,662,868 |
| Jun 12, 2017 | $12.92 | $12.95 | $11.92 | $12.29 | -5.02% | 9,572,954 |
| Jun 5, 2017 | $12.60 | $13.19 | $12.50 | $12.94 | +2.62% | 5,564,088 |
| May 30, 2017 | $12.57 | $12.80 | $12.25 | $12.61 | -0.32% | 6,547,976 |
| May 22, 2017 | $13.44 | $13.57 | $12.50 | $12.65 | -5.81% | 7,296,404 |
| May 15, 2017 | $13.50 | $13.77 | $12.65 | $13.43 | +0.15% | 11,186,811 |
| May 8, 2017 | $13.99 | $13.99 | $13.24 | $13.41 | -2.05% | 8,839,914 |
| May 1, 2017 | $14.18 | $14.33 | $13.28 | $13.69 | -3.39% | 9,124,499 |
| Apr 24, 2017 | $13.58 | $14.37 | $13.56 | $14.17 | +6.06% | 5,714,252 |
| Apr 17, 2017 | $12.82 | $13.59 | $12.72 | $13.36 | +4.37% | 5,907,726 |
| Apr 10, 2017 | $13.33 | $13.53 | $12.74 | $12.80 | -3.83% | 6,273,831 |
| Apr 3, 2017 | $13.04 | $13.42 | $12.64 | $13.31 | +2.23% | 8,344,065 |
| Mar 27, 2017 | $12.36 | $13.16 | $12.21 | $13.02 | +3.75% | 5,378,996 |
| Mar 20, 2017 | $13.09 | $13.10 | $12.14 | $12.55 | -4.13% | 7,053,367 |
| Mar 13, 2017 | $12.95 | $13.20 | $12.54 | $13.09 | +1.87% | 10,385,017 |
| Mar 6, 2017 | $13.19 | $13.34 | $12.65 | $12.85 | -3.24% | 12,199,893 |
| Feb 27, 2017 | $13.02 | $13.96 | $12.94 | $13.28 | +1.76% | 20,952,104 |
| Feb 21, 2017 | $13.48 | $13.57 | $12.78 | $13.05 | -2.25% | 10,082,434 |
| Feb 13, 2017 | $12.86 | $13.91 | $12.71 | $13.35 | +4.30% | 11,313,540 |
| Feb 6, 2017 | $12.70 | $12.87 | $12.33 | $12.80 | +3.23% | 9,212,111 |
| Jan 30, 2017 | $11.97 | $12.52 | $11.52 | $12.40 | +2.39% | 9,252,134 |
| Jan 23, 2017 | $11.13 | $12.11 | $10.90 | $12.11 | +9.39% | 15,944,373 |
| Jan 17, 2017 | $11.13 | $11.25 | $10.78 | $11.07 | -0.45% | 4,791,588 |
| Jan 9, 2017 | $10.20 | $11.21 | $10.05 | $11.12 | +8.91% | 9,801,831 |
| Jan 3, 2017 | $9.90 | $10.38 | $9.64 | $10.21 | +4.08% | 9,253,369 |
| Dec 27, 2016 | $9.63 | $9.92 | $9.52 | $9.81 | +2.08% | 4,959,264 |
| Dec 19, 2016 | $9.55 | $9.80 | $9.50 | $9.61 | -0.72% | 5,795,677 |
| Dec 12, 2016 | $10.50 | $10.50 | $9.50 | $9.68 | -6.38% | 10,811,975 |
| Dec 5, 2016 | $9.48 | $10.59 | $9.34 | $10.34 | +10.35% | 10,083,853 |
| Nov 28, 2016 | $8.87 | $9.51 | $8.65 | $9.37 | +5.88% | 12,045,844 |
| Nov 21, 2016 | $8.63 | $9.04 | $8.53 | $8.85 | +4.00% | 5,148,858 |
| Nov 14, 2016 | $8.56 | $8.70 | $8.37 | $8.51 | – | 9,471,728 |
Seasonality
ESI 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 | 6.6% | 3.1% | -6.4% | 5.9% | 2.0% | 2.9% | 1.5% | -2.1% | -2.4% | 0.5% | 6.8% | 1.2% |
| Months up | 7 of 10 | 8 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 16.4% | 20.6% | -2.5% | 24.8% | -0.4% | 12.8% | -23.1% | -3.2% | 2.3% | -5.5% | ||
| 2025 | 1.5% | 1.2% | -13.1% | -9.7% | 4.8% | 6.3% | 4.2% | 9.0% | -1.8% | 6.2% | -3.0% | -3.3% |
| 2024 | -3.9% | 6.1% | 6.3% | -7.4% | 4.2% | 12.9% | -0.6% | -0.5% | 1.6% | -0.2% | 5.8% | -11.1% |
| 2023 | 12.6% | 0.7% | -6.0% | -6.0% | -0.8% | 7.1% | 9.2% | -1.2% | -4.9% | -7.0% | 15.4% | 10.4% |
| 2022 | -7.6% | 9.9% | -10.9% | -5.8% | 3.6% | -16.4% | 11.0% | -5.1% | -12.9% | 5.7% | 14.2% | -7.0% |
| 2021 | -3.9% | 6.3% | 1.3% | 19.6% | 7.2% | -0.0% | 0.0% | -2.6% | -4.6% | 4.8% | 1.0% | 6.2% |
| 2020 | 0.2% | -11.2% | -19.5% | 22.6% | 6.2% | -0.4% | 0.1% | -1.0% | -2.2% | 11.5% | 18.3% | 28.4% |
| 2019 | 8.8% | 0.2% | -10.3% | 7.5% | -12.9% | 9.3% | -3.1% | -6.9% | 9.1% | 6.7% | 7.6% | -0.1% |
| 2018 | 18.0% | -10.8% | -7.8% | 4.6% | 19.8% | -3.8% | 6.6% | 7.3% | -6.0% | -13.2% | 8.8% | -12.2% |
| 2017 | 23.8% | 8.6% | -1.3% | 8.8% | -11.9% | 1.6% | 10.5% | -16.6% | -4.5% | -4.0% | -7.0% | -0.3% |