Energy Transfer LP (ET) stock
ETTXSENatural Gas TransmissionFiscal year ends December 31Also trades as ET.PI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/3043% below fair value
$20.88+0.17 (+0.82%)
Close on Oct 29, 2026Market cap $71.90BP/E –Yield –
Price history
Energy Transfer LP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$20.88
+0.82% on the day
52-week range
$16.18 – $21.84
-4.4% from the high
Change over 52 weeks
+23.3%
From $16.93 on Oct 29, 2025
Average volume
8.55M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $20.45 | $21.02 | $20.26 | $20.88 | +2.10% | 32,327,285 |
| Oct 19, 2026 | $20.25 | $20.54 | $19.55 | $20.45 | +0.94% | 37,821,564 |
| Oct 12, 2026 | $20.50 | $20.61 | $19.79 | $20.26 | -0.73% | 38,279,439 |
| Oct 5, 2026 | $20.34 | $20.81 | $20.15 | $20.41 | -0.29% | 36,841,084 |
| Sep 28, 2026 | $20.27 | $20.50 | $19.59 | $20.47 | +1.39% | 52,052,244 |
| Sep 21, 2026 | $21.08 | $21.12 | $20.05 | $20.19 | -4.49% | 49,239,044 |
| Sep 14, 2026 | $21.63 | $21.67 | $20.95 | $21.14 | -1.90% | 42,763,889 |
| Sep 8, 2026 | $21.55 | $21.84 | $21.36 | $21.55 | +0.23% | 31,242,694 |
| Aug 31, 2026 | $21.45 | $21.77 | $21.23 | $21.50 | +0.89% | 35,170,609 |
| Aug 24, 2026 | $21.28 | $21.50 | $20.96 | $21.31 | +0.57% | 33,775,488 |
| Aug 17, 2026 | $21.04 | $21.64 | $20.86 | $21.19 | +0.67% | 47,256,306 |
| Aug 10, 2026 | $20.24 | $21.12 | $20.20 | $21.05 | +4.57% | 44,173,271 |
| Aug 3, 2026 | $20.40 | $20.81 | $20.11 | $20.13 | -1.13% | 64,269,539 |
| Jul 27, 2026 | $20.19 | $20.53 | $19.86 | $20.36 | 0.00% | 48,920,788 |
| Jul 20, 2026 | $20.33 | $20.56 | $20.15 | $20.36 | +0.20% | 40,734,419 |
| Jul 13, 2026 | $19.79 | $20.46 | $19.78 | $20.32 | +3.36% | 41,499,883 |
| Jul 6, 2026 | $19.33 | $20.03 | $19.25 | $19.66 | +1.71% | 38,195,599 |
| Jun 29, 2026 | $19.17 | $19.36 | $18.94 | $19.33 | +0.83% | 34,253,813 |
| Jun 22, 2026 | $18.77 | $19.31 | $18.74 | $19.17 | +2.24% | 36,593,829 |
| Jun 15, 2026 | $18.70 | $19.12 | $18.46 | $18.75 | -1.68% | 40,351,680 |
| Jun 8, 2026 | $19.46 | $19.49 | $18.68 | $19.07 | -1.65% | 43,192,738 |
| Jun 1, 2026 | $19.21 | $19.79 | $19.18 | $19.39 | +1.15% | 45,801,127 |
| May 26, 2026 | $19.87 | $19.89 | $19.11 | $19.17 | -4.48% | 39,459,926 |
| May 18, 2026 | $20.10 | $20.70 | $19.92 | $20.07 | -0.40% | 50,074,871 |
| May 11, 2026 | $19.36 | $20.47 | $19.14 | $20.15 | +4.19% | 61,596,703 |
| May 4, 2026 | $20.05 | $20.67 | $19.30 | $19.34 | -3.01% | 115,802,446 |
| Apr 27, 2026 | $19.11 | $20.28 | $19.04 | $19.94 | +4.51% | 88,507,481 |
| Apr 20, 2026 | $18.90 | $19.18 | $18.80 | $19.08 | +1.17% | 63,082,158 |
| Apr 13, 2026 | $19.31 | $19.31 | $18.34 | $18.86 | -1.72% | 65,545,931 |
| Apr 6, 2026 | $19.00 | $19.57 | $18.60 | $19.19 | +1.37% | 125,114,252 |
| Mar 30, 2026 | $19.77 | $19.86 | $18.72 | $18.93 | -3.76% | 71,304,374 |
| Mar 23, 2026 | $18.88 | $19.82 | $18.72 | $19.67 | +3.47% | 65,383,337 |
| Mar 16, 2026 | $18.83 | $19.12 | $18.66 | $19.01 | +1.39% | 81,728,295 |
| Mar 9, 2026 | $18.51 | $18.96 | $18.24 | $18.75 | +0.05% | 72,158,820 |
| Mar 2, 2026 | $19.10 | $19.23 | $18.59 | $18.74 | -0.53% | 80,202,193 |
| Feb 23, 2026 | $18.98 | $19.04 | $18.34 | $18.84 | -0.74% | 60,121,379 |
| Feb 17, 2026 | $18.70 | $19.30 | $18.25 | $18.98 | +1.23% | 70,986,084 |
| Feb 9, 2026 | $17.80 | $18.81 | $17.78 | $18.75 | +4.52% | 82,617,591 |
| Feb 2, 2026 | $18.39 | $18.47 | $17.71 | $17.94 | -2.76% | 91,212,851 |
| Jan 26, 2026 | $18.04 | $18.60 | $17.86 | $18.45 | +2.56% | 73,814,235 |
| Jan 20, 2026 | $17.30 | $18.34 | $17.26 | $17.99 | +3.69% | 79,747,559 |
| Jan 12, 2026 | $16.95 | $17.51 | $16.88 | $17.35 | +2.30% | 70,489,570 |
| Jan 5, 2026 | $16.54 | $17.02 | $16.24 | $16.96 | +2.23% | 79,367,179 |
| Dec 29, 2025 | $16.31 | $16.64 | $16.24 | $16.59 | +2.09% | 55,298,836 |
| Dec 22, 2025 | $16.40 | $16.49 | $16.18 | $16.25 | -0.85% | 47,726,009 |
| Dec 15, 2025 | $16.55 | $16.56 | $16.19 | $16.39 | -1.03% | 82,186,937 |
| Dec 8, 2025 | $16.75 | $16.90 | $16.35 | $16.56 | -1.43% | 60,096,070 |
| Dec 1, 2025 | $16.70 | $16.93 | $16.56 | $16.80 | +0.54% | 68,499,423 |
| Nov 24, 2025 | $16.52 | $16.72 | $16.26 | $16.71 | +1.21% | 57,214,672 |
| Nov 17, 2025 | $16.99 | $17.11 | $16.33 | $16.51 | -2.94% | 87,203,739 |
| Nov 10, 2025 | $16.45 | $17.03 | $16.26 | $17.01 | +3.40% | 86,421,120 |
| Nov 3, 2025 | $16.91 | $17.06 | $16.18 | $16.45 | -2.26% | 82,299,920 |
| Oct 27, 2025 | $16.75 | $17.04 | $16.69 | $16.83 | +0.60% | 61,206,354 |
| Oct 20, 2025 | $16.47 | $17.10 | $16.46 | $16.73 | +1.70% | 69,410,969 |
| Oct 13, 2025 | $16.37 | $16.99 | $16.23 | $16.45 | +0.98% | 73,138,096 |
| Oct 6, 2025 | $16.85 | $16.95 | $16.26 | $16.29 | -3.04% | 84,522,587 |
| Sep 29, 2025 | $17.48 | $17.50 | $16.80 | $16.80 | -3.78% | 72,372,079 |
| Sep 22, 2025 | $17.35 | $17.64 | $17.10 | $17.46 | +0.92% | 60,903,694 |
| Sep 15, 2025 | $17.52 | $17.71 | $17.28 | $17.30 | -0.86% | 56,189,234 |
| Sep 8, 2025 | $17.43 | $17.56 | $17.08 | $17.45 | +0.35% | 49,789,473 |
| Sep 2, 2025 | $17.68 | $17.85 | $17.27 | $17.39 | -1.86% | 38,095,288 |
| Aug 25, 2025 | $17.54 | $17.78 | $17.40 | $17.72 | +1.20% | 49,076,925 |
| Aug 18, 2025 | $17.26 | $17.76 | $17.17 | $17.51 | +1.57% | 71,494,464 |
| Aug 11, 2025 | $17.26 | $17.56 | $17.09 | $17.24 | -0.23% | 67,826,312 |
| Aug 4, 2025 | $17.91 | $18.12 | $17.24 | $17.28 | -2.87% | 93,314,218 |
| Jul 28, 2025 | $17.91 | $18.18 | $17.70 | $17.79 | +0.40% | 67,695,760 |
| Jul 21, 2025 | $17.50 | $17.87 | $17.14 | $17.72 | +1.43% | 62,668,864 |
| Jul 14, 2025 | $17.46 | $17.67 | $17.33 | $17.47 | +0.06% | 58,033,228 |
| Jul 7, 2025 | $17.96 | $17.97 | $17.35 | $17.46 | -2.84% | 61,898,337 |
| Jun 30, 2025 | $18.21 | $18.28 | $17.70 | $17.97 | -1.26% | 45,363,117 |
| Jun 23, 2025 | $17.97 | $18.27 | $17.52 | $18.20 | +1.96% | 73,011,269 |
| Jun 16, 2025 | $18.41 | $18.61 | $17.75 | $17.85 | -2.57% | 54,967,534 |
| Jun 9, 2025 | $18.01 | $18.71 | $17.69 | $18.32 | +2.18% | 62,952,922 |
| Jun 2, 2025 | $17.54 | $18.23 | $17.34 | $17.93 | +2.57% | 70,512,805 |
| May 26, 2025 | $17.74 | $18.06 | $17.33 | $17.48 | -2.07% | 46,789,334 |
| May 19, 2025 | $17.81 | $18.19 | $17.68 | $17.85 | -0.56% | 50,131,889 |
| May 12, 2025 | $17.84 | $18.17 | $17.36 | $17.95 | +4.30% | 63,432,147 |
| May 5, 2025 | $16.55 | $17.50 | $15.80 | $17.21 | +3.24% | 111,784,031 |
| Apr 28, 2025 | $17.45 | $17.53 | $16.35 | $16.67 | -4.47% | 76,237,787 |
| Apr 21, 2025 | $17.21 | $17.71 | $16.38 | $17.45 | +1.04% | 60,434,556 |
| Apr 14, 2025 | $16.73 | $17.52 | $16.42 | $17.27 | +5.76% | 47,611,787 |
| Apr 7, 2025 | $15.01 | $17.03 | $14.60 | $16.33 | +1.05% | 162,317,235 |
| Mar 31, 2025 | $18.28 | $18.94 | $15.63 | $16.16 | -13.63% | 112,860,640 |
| Mar 24, 2025 | $18.81 | $19.13 | $18.45 | $18.71 | +0.59% | 52,641,337 |
| Mar 17, 2025 | $18.79 | $19.07 | $18.45 | $18.60 | -0.69% | 46,291,688 |
| Mar 10, 2025 | $17.27 | $18.78 | $16.83 | $18.73 | +7.27% | 93,526,432 |
| Mar 3, 2025 | $19.32 | $19.51 | $17.28 | $17.46 | -9.49% | 119,654,843 |
| Feb 24, 2025 | $19.41 | $19.46 | $18.25 | $19.29 | -0.52% | 91,300,294 |
| Feb 18, 2025 | $20.11 | $20.51 | $19.30 | $19.39 | -3.00% | 57,978,722 |
| Feb 10, 2025 | $20.43 | $20.55 | $19.26 | $19.99 | +0.30% | 75,567,298 |
| Feb 3, 2025 | $20.15 | $21.07 | $19.79 | $19.93 | -2.69% | 75,518,686 |
| Jan 27, 2025 | $20.38 | $21.16 | $19.53 | $20.48 | -2.71% | 122,526,938 |
| Jan 21, 2025 | $20.52 | $21.45 | $20.38 | $21.05 | +3.75% | 73,441,313 |
| Jan 13, 2025 | $19.55 | $20.40 | $19.25 | $20.29 | +4.48% | 81,522,530 |
| Jan 6, 2025 | $19.70 | $19.83 | $19.28 | $19.42 | -1.12% | 41,524,450 |
| Dec 30, 2024 | $19.23 | $19.78 | $19.20 | $19.64 | +1.87% | 62,471,094 |
| Dec 23, 2024 | $18.80 | $19.60 | $18.69 | $19.28 | +2.23% | 34,308,915 |
| Dec 16, 2024 | $19.03 | $19.10 | $18.09 | $18.86 | -0.95% | 94,670,892 |
| Dec 9, 2024 | $19.50 | $19.63 | $18.68 | $19.04 | -1.14% | 57,628,797 |
| Dec 2, 2024 | $19.90 | $19.90 | $18.73 | $19.26 | -3.02% | 65,937,421 |
| Nov 25, 2024 | $19.13 | $20.02 | $18.72 | $19.86 | +4.14% | 71,590,305 |
| Nov 18, 2024 | $17.38 | $19.20 | $17.37 | $19.07 | +10.29% | 132,785,219 |
| Nov 11, 2024 | $17.30 | $17.39 | $16.98 | $17.29 | -0.06% | 85,427,677 |
| Nov 4, 2024 | $16.48 | $17.71 | $16.47 | $17.30 | +5.30% | 124,492,219 |
| Oct 28, 2024 | $16.36 | $16.52 | $16.28 | $16.43 | -0.12% | 55,880,848 |
| Oct 21, 2024 | $16.43 | $16.49 | $16.28 | $16.45 | +0.24% | 47,180,222 |
| Oct 14, 2024 | $16.48 | $16.62 | $16.32 | $16.41 | -0.67% | 65,191,900 |
| Oct 7, 2024 | $16.30 | $16.64 | $16.06 | $16.52 | +1.35% | 45,461,600 |
| Sep 30, 2024 | $16.07 | $16.44 | $15.95 | $16.30 | +1.43% | 56,793,100 |
| Sep 23, 2024 | $16.20 | $16.38 | $15.86 | $16.07 | -0.80% | 60,221,900 |
| Sep 16, 2024 | $16.18 | $16.30 | $15.91 | $16.20 | +0.19% | 60,152,200 |
| Sep 9, 2024 | $15.96 | $16.20 | $15.66 | $16.17 | +1.76% | 46,283,100 |
| Sep 3, 2024 | $16.04 | $16.18 | $15.79 | $15.89 | -1.30% | 60,063,900 |
| Aug 26, 2024 | $16.20 | $16.31 | $15.74 | $16.10 | -0.31% | 49,256,600 |
| Aug 19, 2024 | $16.43 | $16.46 | $15.95 | $16.15 | -0.92% | 61,645,100 |
| Aug 12, 2024 | $15.71 | $16.30 | $15.32 | $16.30 | +4.09% | 96,408,100 |
| Aug 5, 2024 | $15.20 | $16.31 | $14.90 | $15.66 | -1.82% | 149,252,900 |
| Jul 29, 2024 | $16.31 | $16.36 | $15.69 | $15.95 | -1.97% | 84,595,200 |
| Jul 22, 2024 | $16.42 | $16.44 | $16.07 | $16.27 | -1.03% | 144,644,600 |
| Jul 15, 2024 | $16.34 | $16.50 | $16.10 | $16.44 | +1.17% | 101,113,300 |
| Jul 8, 2024 | $16.21 | $16.36 | $16.03 | $16.25 | +0.43% | 59,406,400 |
| Jul 1, 2024 | $16.31 | $16.48 | $16.11 | $16.18 | -0.25% | 37,424,500 |
| Jun 24, 2024 | $15.75 | $16.31 | $15.74 | $16.22 | +3.18% | 50,394,900 |
| Jun 17, 2024 | $15.17 | $15.83 | $15.15 | $15.72 | +3.69% | 37,448,600 |
| Jun 10, 2024 | $15.50 | $15.72 | $15.15 | $15.16 | -2.07% | 55,152,300 |
| Jun 3, 2024 | $15.65 | $15.67 | $15.10 | $15.48 | -1.21% | 51,094,500 |
| May 28, 2024 | $15.46 | $15.67 | $15.30 | $15.67 | +1.49% | 35,805,900 |
| May 20, 2024 | $16.08 | $16.18 | $15.31 | $15.44 | -3.26% | 65,754,800 |
| May 13, 2024 | $15.92 | $16.03 | $15.71 | $15.96 | +0.13% | 54,871,000 |
| May 6, 2024 | $16.00 | $16.40 | $15.78 | $15.94 | +0.31% | 74,878,400 |
| Apr 29, 2024 | $15.97 | $16.07 | $15.45 | $15.89 | -0.44% | 54,229,800 |
| Apr 22, 2024 | $15.80 | $15.98 | $15.71 | $15.96 | +1.20% | 42,954,400 |
| Apr 15, 2024 | $15.54 | $15.96 | $14.97 | $15.77 | +2.27% | 78,134,600 |
| Apr 8, 2024 | $15.85 | $15.93 | $15.37 | $15.42 | -2.65% | 55,304,300 |
| Apr 1, 2024 | $15.75 | $16.04 | $15.62 | $15.84 | +0.70% | 49,447,700 |
| Mar 25, 2024 | $15.57 | $15.81 | $15.36 | $15.73 | +1.09% | 43,898,500 |
| Mar 18, 2024 | $15.34 | $15.72 | $15.32 | $15.56 | +1.43% | 53,927,800 |
| Mar 11, 2024 | $15.02 | $15.37 | $14.87 | $15.34 | +2.06% | 49,746,800 |
| Mar 4, 2024 | $15.00 | $15.28 | $14.88 | $15.03 | +0.33% | 44,689,400 |
| Feb 26, 2024 | $14.90 | $14.99 | $14.52 | $14.98 | +0.60% | 46,457,700 |
| Feb 20, 2024 | $14.69 | $14.98 | $14.55 | $14.89 | +2.34% | 68,026,500 |
| Feb 12, 2024 | $13.95 | $14.56 | $13.94 | $14.55 | +4.38% | 68,748,000 |
| Feb 5, 2024 | $14.31 | $14.37 | $13.79 | $13.94 | -2.72% | 77,155,100 |
| Jan 29, 2024 | $14.41 | $14.65 | $14.25 | $14.33 | -0.90% | 79,942,100 |
| Jan 22, 2024 | $13.85 | $14.48 | $13.79 | $14.46 | +4.86% | 78,532,400 |
| Jan 16, 2024 | $14.01 | $14.01 | $13.60 | $13.79 | -1.57% | 53,235,700 |
| Jan 8, 2024 | $13.92 | $14.06 | $13.81 | $14.01 | +0.43% | 55,189,500 |
| Jan 2, 2024 | $13.78 | $14.11 | $13.71 | $13.95 | +1.09% | 49,553,500 |
| Dec 26, 2023 | $13.81 | $13.85 | $13.68 | $13.80 | +0.29% | 33,848,900 |
| Dec 18, 2023 | $13.78 | $14.00 | $13.67 | $13.76 | +0.36% | 67,209,600 |
| Dec 11, 2023 | $13.30 | $13.91 | $13.12 | $13.71 | +3.08% | 155,473,600 |
| Dec 4, 2023 | $13.85 | $13.94 | $13.23 | $13.30 | -4.25% | 67,227,000 |
| Nov 27, 2023 | $13.71 | $13.95 | $13.55 | $13.89 | +1.24% | 59,221,000 |
| Nov 20, 2023 | $13.70 | $13.83 | $13.48 | $13.72 | +1.48% | 39,646,000 |
| Nov 13, 2023 | $13.19 | $13.58 | $13.11 | $13.52 | +2.89% | 62,822,400 |
| Nov 6, 2023 | $13.64 | $13.65 | $13.01 | $13.14 | -3.81% | 66,433,500 |
| Oct 30, 2023 | $13.09 | $13.68 | $12.90 | $13.66 | +4.20% | 96,161,800 |
| Oct 23, 2023 | $13.97 | $13.98 | $13.05 | $13.11 | -6.36% | 76,192,500 |
| Oct 16, 2023 | $13.94 | $14.15 | $13.80 | $14.00 | +1.23% | 52,756,800 |
| Oct 9, 2023 | $13.69 | $13.92 | $13.54 | $13.83 | +2.75% | 46,606,100 |
| Oct 2, 2023 | $14.04 | $14.05 | $13.10 | $13.46 | -4.06% | 71,263,100 |
| Sep 25, 2023 | $13.83 | $14.08 | $13.76 | $14.03 | +1.52% | 84,401,200 |
| Sep 18, 2023 | $13.59 | $14.09 | $13.59 | $13.82 | +1.69% | 79,297,000 |
| Sep 11, 2023 | $13.83 | $13.87 | $13.49 | $13.59 | -1.24% | 56,944,400 |
| Sep 5, 2023 | $13.67 | $13.85 | $13.50 | $13.76 | +1.03% | 48,616,300 |
| Aug 28, 2023 | $13.18 | $13.67 | $13.18 | $13.62 | +3.50% | 56,470,400 |
| Aug 21, 2023 | $13.13 | $13.21 | $12.89 | $13.16 | +1.23% | 57,289,800 |
| Aug 14, 2023 | $12.75 | $13.00 | $12.46 | $13.00 | +1.88% | 67,128,500 |
| Aug 7, 2023 | $12.82 | $13.10 | $12.70 | $12.76 | +0.08% | 74,119,100 |
| Jul 31, 2023 | $13.34 | $13.36 | $12.72 | $12.75 | -3.77% | 84,700,400 |
| Jul 24, 2023 | $13.20 | $13.30 | $13.11 | $13.25 | +0.76% | 45,839,500 |
| Jul 17, 2023 | $12.95 | $13.25 | $12.93 | $13.15 | +1.94% | 40,091,300 |
| Jul 10, 2023 | $12.77 | $13.08 | $12.75 | $12.90 | +1.18% | 65,155,500 |
| Jul 3, 2023 | $12.77 | $12.87 | $12.68 | $12.75 | +0.39% | 25,653,900 |
| Jun 26, 2023 | $12.51 | $12.85 | $12.50 | $12.70 | +1.60% | 40,265,200 |
| Jun 20, 2023 | $12.82 | $12.90 | $12.50 | $12.50 | -2.50% | 40,740,600 |
| Jun 12, 2023 | $12.68 | $12.88 | $12.52 | $12.82 | +0.63% | 44,844,200 |
| Jun 5, 2023 | $12.95 | $13.02 | $12.68 | $12.74 | -1.09% | 43,677,100 |
| May 30, 2023 | $12.61 | $12.96 | $12.31 | $12.88 | +1.82% | 37,626,500 |
| May 22, 2023 | $12.86 | $12.93 | $12.60 | $12.65 | -0.86% | 48,439,200 |
| May 15, 2023 | $12.34 | $12.84 | $12.32 | $12.76 | +3.57% | 50,187,800 |
| May 8, 2023 | $12.45 | $12.52 | $12.18 | $12.32 | -0.32% | 44,381,300 |
| May 1, 2023 | $12.93 | $13.09 | $12.32 | $12.36 | -4.04% | 73,396,000 |
| Apr 24, 2023 | $12.78 | $12.95 | $12.43 | $12.88 | +0.86% | 44,443,500 |
| Apr 17, 2023 | $12.89 | $12.99 | $12.58 | $12.77 | -0.55% | 34,666,100 |
| Apr 10, 2023 | $12.50 | $12.85 | $12.48 | $12.84 | +2.64% | 32,890,500 |
| Apr 3, 2023 | $12.73 | $12.95 | $12.49 | $12.51 | +0.32% | 40,863,700 |
| Mar 27, 2023 | $11.83 | $12.50 | $11.59 | $12.47 | +6.58% | 47,126,600 |
| Mar 20, 2023 | $11.99 | $12.16 | $11.45 | $11.70 | -2.42% | 57,917,500 |
| Mar 13, 2023 | $12.44 | $12.69 | $11.56 | $11.99 | -4.84% | 111,871,600 |
| Mar 6, 2023 | $13.06 | $13.25 | $12.52 | $12.60 | -3.45% | 59,646,100 |
| Feb 27, 2023 | $13.00 | $13.12 | $12.63 | $13.05 | +1.48% | 57,919,200 |
| Feb 21, 2023 | $12.86 | $13.18 | $12.70 | $12.86 | -0.08% | 50,977,000 |
| Feb 13, 2023 | $12.87 | $13.25 | $12.70 | $12.87 | +0.23% | 60,683,000 |
| Feb 6, 2023 | $13.04 | $13.09 | $12.70 | $12.84 | -3.31% | 63,986,500 |
| Jan 30, 2023 | $13.36 | $13.51 | $13.02 | $13.28 | -0.60% | 106,272,900 |
| Jan 23, 2023 | $12.95 | $13.67 | $12.84 | $13.36 | +4.70% | 79,476,800 |
| Jan 17, 2023 | $12.69 | $12.89 | $12.42 | $12.76 | +0.71% | 50,093,600 |
| Jan 9, 2023 | $12.32 | $12.76 | $12.24 | $12.67 | +4.28% | 45,980,600 |
| Jan 3, 2023 | $11.90 | $12.19 | $11.50 | $12.15 | +2.36% | 48,987,800 |
| Dec 27, 2022 | $11.90 | $11.93 | $11.62 | $11.87 | -0.75% | 38,001,100 |
| Dec 19, 2022 | $11.73 | $12.00 | $11.42 | $11.96 | +2.57% | 85,644,700 |
| Dec 12, 2022 | $11.47 | $11.96 | $11.37 | $11.66 | +2.10% | 82,462,700 |
| Dec 5, 2022 | $12.57 | $12.62 | $11.40 | $11.42 | -8.86% | 77,832,800 |
| Nov 28, 2022 | $12.18 | $12.62 | $12.13 | $12.53 | +1.38% | 61,764,600 |
| Nov 21, 2022 | $12.13 | $12.49 | $11.85 | $12.36 | +1.56% | 45,725,900 |
| Nov 14, 2022 | $12.20 | $12.40 | $11.84 | $12.17 | -0.25% | 71,938,700 |
| Nov 7, 2022 | $12.37 | $12.46 | $11.89 | $12.20 | -0.81% | 71,779,000 |
| Oct 31, 2022 | $12.54 | $12.95 | $11.99 | $12.30 | -1.84% | 119,254,900 |
| Oct 24, 2022 | $12.09 | $12.57 | $11.98 | $12.53 | +3.64% | 96,726,000 |
| Oct 17, 2022 | $11.62 | $12.12 | $11.47 | $12.09 | +5.41% | 86,007,200 |
| Oct 10, 2022 | $11.45 | $11.75 | $11.08 | $11.47 | -0.61% | 73,271,500 |
| Oct 3, 2022 | $11.32 | $11.97 | $11.12 | $11.54 | +4.62% | 97,776,900 |
| Sep 26, 2022 | $10.47 | $11.16 | $10.02 | $11.03 | +4.65% | 132,985,200 |
| Sep 19, 2022 | $11.61 | $12.13 | $10.42 | $10.54 | -10.75% | 144,603,100 |
| Sep 12, 2022 | $11.98 | $12.20 | $11.61 | $11.81 | -0.84% | 88,272,800 |
| Sep 6, 2022 | $11.85 | $11.98 | $11.30 | $11.91 | +1.36% | 61,696,100 |
| Aug 29, 2022 | $12.01 | $12.33 | $11.31 | $11.75 | -3.21% | 97,720,200 |
| Aug 22, 2022 | $11.69 | $12.49 | $11.63 | $12.14 | +2.79% | 85,676,800 |
| Aug 15, 2022 | $11.39 | $11.94 | $11.32 | $11.81 | +1.20% | 65,860,900 |
| Aug 8, 2022 | $10.82 | $11.71 | $10.81 | $11.67 | +7.86% | 75,945,700 |
| Aug 1, 2022 | $11.27 | $11.61 | $10.78 | $10.82 | -4.33% | 99,964,500 |
| Jul 25, 2022 | $10.40 | $11.49 | $10.29 | $11.31 | +10.34% | 104,108,300 |
| Jul 18, 2022 | $9.96 | $10.52 | $9.96 | $10.25 | +4.38% | 68,107,300 |
| Jul 11, 2022 | $9.89 | $9.95 | $9.37 | $9.82 | -1.31% | 96,305,000 |
| Jul 5, 2022 | $9.86 | $10.01 | $9.15 | $9.95 | -0.70% | 113,661,000 |
| Jun 27, 2022 | $10.20 | $10.53 | $9.77 | $10.02 | -0.79% | 129,577,200 |
| Jun 21, 2022 | $10.25 | $10.48 | $9.57 | $10.10 | +2.75% | 97,624,300 |
| Jun 13, 2022 | $11.36 | $11.36 | $9.73 | $9.83 | -15.55% | 156,933,300 |
| Jun 6, 2022 | $11.98 | $12.43 | $11.55 | $11.64 | -1.77% | 81,903,200 |
| May 31, 2022 | $11.81 | $12.08 | $11.56 | $11.85 | +1.72% | 68,270,800 |
| May 23, 2022 | $11.13 | $11.78 | $10.97 | $11.65 | +4.86% | 86,473,800 |
| May 16, 2022 | $11.00 | $11.79 | $10.84 | $11.11 | +0.54% | 97,465,900 |
| May 9, 2022 | $11.45 | $11.47 | $10.36 | $11.05 | -4.99% | 134,154,300 |
| May 2, 2022 | $11.02 | $12.48 | $10.90 | $11.63 | +4.96% | 149,336,100 |
| Apr 25, 2022 | $11.01 | $11.55 | $10.57 | $11.08 | -1.77% | 126,537,800 |
| Apr 18, 2022 | $11.58 | $12.08 | $11.24 | $11.28 | -2.17% | 93,920,100 |
| Apr 11, 2022 | $11.20 | $11.62 | $10.98 | $11.53 | +2.67% | 68,890,400 |
| Apr 4, 2022 | $11.58 | $11.66 | $10.81 | $11.23 | -2.52% | 89,909,400 |
| Mar 28, 2022 | $10.50 | $11.59 | $10.26 | $11.52 | +8.99% | 165,399,100 |
| Mar 21, 2022 | $9.89 | $10.60 | $9.87 | $10.57 | +7.97% | 111,528,800 |
| Mar 14, 2022 | $10.01 | $10.06 | $9.51 | $9.79 | -3.07% | 102,849,000 |
| Mar 7, 2022 | $10.58 | $10.69 | $10.06 | $10.10 | -3.16% | 141,620,000 |
| Feb 28, 2022 | $9.78 | $10.55 | $9.72 | $10.43 | +6.54% | 113,099,500 |
| Feb 22, 2022 | $10.18 | $10.20 | $9.54 | $9.79 | -2.59% | 93,410,900 |
| Feb 14, 2022 | $10.27 | $10.38 | $9.89 | $10.05 | -2.43% | 88,621,900 |
| Feb 7, 2022 | $10.10 | $10.33 | $9.76 | $10.30 | +0.59% | 99,327,900 |
| Jan 31, 2022 | $9.50 | $10.41 | $9.36 | $10.24 | +7.79% | 131,453,400 |
| Jan 24, 2022 | $8.95 | $9.81 | $8.75 | $9.50 | +3.60% | 137,493,500 |
| Jan 18, 2022 | $9.66 | $9.78 | $9.11 | $9.17 | -4.38% | 75,098,200 |
| Jan 10, 2022 | $9.27 | $9.66 | $8.94 | $9.59 | +3.79% | 95,355,600 |
| Jan 3, 2022 | $8.27 | $9.31 | $8.19 | $9.24 | +12.27% | 106,494,300 |
| Dec 27, 2021 | $8.18 | $8.40 | $8.10 | $8.23 | +0.12% | 76,822,800 |
| Dec 20, 2021 | $8.20 | $8.44 | $8.00 | $8.22 | -1.56% | 79,271,700 |
| Dec 13, 2021 | $8.45 | $8.60 | $8.08 | $8.35 | -1.53% | 110,932,400 |
| Dec 6, 2021 | $8.22 | $8.77 | $7.96 | $8.48 | +3.04% | 234,308,900 |
| Nov 29, 2021 | $8.89 | $8.94 | $8.07 | $8.23 | -6.90% | 109,876,700 |
| Nov 22, 2021 | $8.74 | $9.10 | $8.54 | $8.84 | +1.61% | 56,467,400 |
| Nov 15, 2021 | $9.14 | $9.42 | $8.60 | $8.70 | -4.71% | 84,763,300 |
| Nov 8, 2021 | $9.33 | $9.41 | $9.04 | $9.13 | -1.83% | 89,281,600 |
| Nov 1, 2021 | $9.61 | $9.94 | $9.02 | $9.30 | -2.21% | 100,468,500 |
| Oct 25, 2021 | $9.96 | $10.16 | $9.39 | $9.51 | -3.74% | 74,521,300 |
| Oct 18, 2021 | $10.06 | $10.20 | $9.76 | $9.88 | -1.10% | 68,203,000 |
| Oct 11, 2021 | $10.08 | $10.13 | $9.74 | $9.99 | +0.50% | 59,832,300 |
| Oct 4, 2021 | $9.87 | $10.22 | $9.38 | $9.94 | +1.95% | 103,366,000 |
| Sep 27, 2021 | $9.44 | $9.86 | $9.40 | $9.75 | +5.06% | 62,619,600 |
| Sep 20, 2021 | $8.95 | $9.52 | $8.60 | $9.28 | +1.98% | 88,699,400 |
| Sep 13, 2021 | $9.36 | $9.68 | $9.02 | $9.10 | -2.15% | 109,400,000 |
| Sep 7, 2021 | $9.61 | $9.75 | $9.25 | $9.30 | -3.63% | 33,542,600 |
| Aug 30, 2021 | $9.53 | $9.70 | $9.23 | $9.65 | +1.69% | 48,165,100 |
| Aug 23, 2021 | $9.22 | $9.55 | $9.17 | $9.49 | +5.21% | 43,740,400 |
| Aug 16, 2021 | $9.44 | $9.57 | $8.71 | $9.02 | -5.15% | 69,366,500 |
| Aug 9, 2021 | $9.18 | $9.80 | $9.03 | $9.51 | +2.59% | 47,490,200 |
| Aug 2, 2021 | $9.88 | $10.08 | $9.11 | $9.27 | -5.98% | 80,833,900 |
| Jul 26, 2021 | $9.96 | $10.19 | $9.71 | $9.86 | -1.40% | 49,163,000 |
| Jul 19, 2021 | $9.39 | $10.20 | $8.85 | $10.00 | +3.31% | 82,268,900 |
| Jul 12, 2021 | $10.51 | $10.59 | $9.58 | $9.68 | -8.59% | 62,585,900 |
| Jul 6, 2021 | $10.73 | $10.73 | $10.12 | $10.59 | -1.12% | 41,162,500 |
| Jun 28, 2021 | $10.75 | $10.79 | $10.36 | $10.71 | -0.09% | 49,815,300 |
| Jun 21, 2021 | $10.71 | $11.14 | $10.69 | $10.72 | +1.52% | 56,349,100 |
| Jun 14, 2021 | $11.48 | $11.55 | $10.31 | $10.56 | -6.55% | 113,860,600 |
| Jun 7, 2021 | $10.78 | $11.32 | $10.75 | $11.30 | +4.82% | 59,263,400 |
| Jun 1, 2021 | $10.05 | $10.82 | $10.00 | $10.78 | +8.89% | 56,997,500 |
| May 24, 2021 | $10.27 | $10.43 | $9.84 | $9.90 | -2.85% | 74,074,300 |
| May 17, 2021 | $10.29 | $10.50 | $9.92 | $10.19 | +0.79% | 94,531,800 |
| May 10, 2021 | $9.95 | $10.36 | $9.38 | $10.11 | +2.74% | 161,309,700 |
| May 3, 2021 | $8.75 | $10.04 | $8.53 | $9.84 | +14.29% | 110,226,800 |
| Apr 26, 2021 | $8.18 | $8.90 | $8.16 | $8.61 | +5.13% | 88,790,600 |
| Apr 19, 2021 | $7.87 | $8.24 | $7.75 | $8.19 | +4.07% | 71,413,800 |
| Apr 12, 2021 | $8.09 | $8.16 | $7.87 | $7.87 | -2.11% | 67,776,600 |
| Apr 5, 2021 | $7.84 | $8.25 | $7.64 | $8.04 | +2.42% | 81,637,800 |
| Mar 29, 2021 | $7.88 | $7.90 | $7.62 | $7.85 | -1.01% | 54,002,800 |
| Mar 22, 2021 | $8.00 | $8.16 | $7.37 | $7.93 | -0.63% | 106,195,900 |
| Mar 15, 2021 | $8.50 | $8.53 | $7.77 | $7.98 | -5.90% | 119,816,300 |
| Mar 8, 2021 | $8.12 | $8.70 | $7.94 | $8.48 | +4.05% | 97,395,800 |
| Mar 1, 2021 | $7.95 | $8.27 | $7.65 | $8.15 | +6.68% | 115,065,100 |
| Feb 22, 2021 | $7.03 | $8.39 | $7.00 | $7.64 | +9.14% | 189,680,600 |
| Feb 16, 2021 | $6.95 | $7.11 | $6.65 | $7.00 | +2.64% | 100,889,300 |
| Feb 8, 2021 | $6.83 | $7.06 | $6.62 | $6.82 | +1.49% | 101,459,800 |
| Feb 1, 2021 | $6.36 | $6.80 | $6.25 | $6.72 | +7.18% | 91,373,800 |
| Jan 25, 2021 | $6.55 | $7.04 | $6.24 | $6.27 | -3.54% | 134,144,600 |
| Jan 19, 2021 | $7.00 | $7.05 | $6.46 | $6.50 | -7.28% | 102,006,700 |
| Jan 11, 2021 | $6.65 | $7.27 | $6.60 | $7.01 | +4.16% | 107,237,700 |
| Jan 4, 2021 | $6.26 | $6.78 | $6.03 | $6.73 | +8.90% | 111,989,900 |
| Dec 28, 2020 | $6.47 | $6.47 | $6.06 | $6.18 | -4.04% | 94,187,500 |
| Dec 21, 2020 | $6.57 | $6.67 | $6.34 | $6.44 | -5.01% | 77,461,700 |
| Dec 14, 2020 | $7.14 | $7.20 | $6.70 | $6.78 | -3.28% | 120,753,700 |
| Dec 7, 2020 | $6.87 | $7.14 | $6.44 | $7.01 | +1.15% | 123,796,200 |
| Nov 30, 2020 | $6.31 | $6.99 | $6.10 | $6.93 | +8.96% | 118,902,500 |
| Nov 23, 2020 | $6.14 | $6.86 | $6.12 | $6.36 | +4.61% | 108,745,700 |
| Nov 16, 2020 | $5.50 | $6.19 | $5.37 | $6.08 | +13.43% | 144,927,700 |
| Nov 9, 2020 | $5.48 | $5.73 | $5.11 | $5.36 | +4.89% | 137,514,800 |
| Nov 2, 2020 | $5.15 | $5.57 | $4.98 | $5.11 | -0.78% | 126,025,800 |
| Oct 26, 2020 | $6.20 | $6.24 | $5.01 | $5.15 | -18.25% | 171,855,400 |
| Oct 19, 2020 | $6.05 | $6.32 | $5.82 | $6.30 | +4.65% | 83,939,400 |
| Oct 12, 2020 | $5.85 | $6.52 | $5.80 | $6.02 | +2.21% | 101,509,700 |
| Oct 5, 2020 | $5.48 | $6.11 | $5.35 | $5.89 | +8.47% | 81,898,900 |
| Sep 28, 2020 | $5.50 | $5.72 | $5.26 | $5.43 | -1.09% | 78,982,000 |
| Sep 21, 2020 | $5.92 | $6.03 | $5.34 | $5.49 | -8.50% | 98,032,200 |
| Sep 14, 2020 | $5.89 | $6.20 | $5.83 | $6.00 | +2.39% | 95,054,600 |
| Sep 8, 2020 | $6.13 | $6.19 | $5.79 | $5.86 | -6.24% | 65,432,000 |
| Aug 31, 2020 | $6.58 | $6.59 | $6.04 | $6.25 | -5.30% | 87,773,800 |
| Aug 24, 2020 | $6.70 | $6.76 | $6.37 | $6.60 | -0.75% | 83,973,400 |
| Aug 17, 2020 | $6.62 | $6.74 | $6.44 | $6.65 | +0.45% | 96,987,700 |
| Aug 10, 2020 | $6.46 | $6.74 | $6.36 | $6.62 | +2.95% | 105,261,400 |
| Aug 3, 2020 | $6.57 | $7.34 | $6.36 | $6.43 | -1.83% | 145,954,600 |
| Jul 27, 2020 | $6.57 | $6.69 | $6.24 | $6.55 | -1.50% | 107,594,300 |
| Jul 20, 2020 | $6.55 | $6.78 | $6.47 | $6.65 | +2.78% | 83,151,100 |
| Jul 13, 2020 | $6.53 | $6.76 | $6.29 | $6.47 | +0.47% | 112,534,600 |
| Jul 6, 2020 | $7.10 | $7.15 | $6.05 | $6.44 | -8.52% | 228,378,900 |
| Jun 29, 2020 | $7.03 | $7.22 | $6.90 | $7.04 | -0.28% | 62,923,900 |
| Jun 22, 2020 | $7.96 | $8.15 | $7.05 | $7.06 | -11.42% | 111,396,900 |
| Jun 15, 2020 | $7.43 | $8.55 | $7.34 | $7.97 | +2.57% | 143,850,400 |
| Jun 8, 2020 | $9.42 | $9.55 | $7.57 | $7.77 | -15.17% | 175,549,600 |
| Jun 1, 2020 | $8.19 | $9.46 | $8.08 | $9.16 | +12.25% | 105,992,000 |
| May 26, 2020 | $8.49 | $8.58 | $8.01 | $8.16 | -0.49% | 89,152,700 |
| May 18, 2020 | $7.60 | $8.44 | $7.53 | $8.20 | +13.89% | 145,993,600 |
| May 11, 2020 | $7.56 | $7.98 | $6.61 | $7.20 | -5.76% | 176,578,300 |
| May 4, 2020 | $7.75 | $8.52 | $7.44 | $7.64 | -2.18% | 158,418,700 |
| Apr 27, 2020 | $7.20 | $9.02 | $6.92 | $7.81 | +8.62% | 196,825,400 |
| Apr 20, 2020 | $5.80 | $7.49 | $5.71 | $7.19 | +16.72% | 176,735,400 |
| Apr 13, 2020 | $6.25 | $6.26 | $5.56 | $6.16 | +6.02% | 187,753,400 |
| Apr 6, 2020 | $5.60 | $6.46 | $5.35 | $5.81 | +6.22% | 211,801,100 |
| Mar 30, 2020 | $4.68 | $5.93 | $4.30 | $5.47 | +14.68% | 206,388,900 |
| Mar 23, 2020 | $5.06 | $5.79 | $4.50 | $4.77 | -9.14% | 216,578,500 |
| Mar 16, 2020 | $5.75 | $6.09 | $3.75 | $5.25 | -21.99% | 337,822,900 |
| Mar 9, 2020 | $7.00 | $8.59 | $5.53 | $6.73 | -34.08% | 331,609,900 |
| Mar 2, 2020 | $11.20 | $12.25 | $10.18 | $10.21 | -7.85% | 159,932,300 |
| Feb 24, 2020 | $11.75 | $11.77 | $9.91 | $11.08 | -8.73% | 181,269,400 |
| Feb 18, 2020 | $12.61 | $12.93 | $11.97 | $12.14 | -4.56% | 93,334,600 |
| Feb 10, 2020 | $12.50 | $12.97 | $12.06 | $12.72 | +1.27% | 108,931,700 |
| Feb 3, 2020 | $12.59 | $13.21 | $12.35 | $12.56 | -0.24% | 84,301,100 |
| Jan 27, 2020 | $12.49 | $12.95 | $12.40 | $12.59 | -1.25% | 72,049,100 |
| Jan 21, 2020 | $13.59 | $13.59 | $12.49 | $12.75 | -5.97% | 70,272,700 |
| Jan 13, 2020 | $13.31 | $13.70 | $13.22 | $13.56 | +2.19% | 65,123,500 |
| Jan 6, 2020 | $13.73 | $13.86 | $13.21 | $13.27 | -2.07% | 72,629,000 |
| Dec 30, 2019 | $12.94 | $13.61 | $12.55 | $13.55 | +4.31% | 71,152,800 |
| Dec 23, 2019 | $13.11 | $13.25 | $12.88 | $12.99 | -0.61% | 46,338,100 |
| Dec 16, 2019 | $12.81 | $13.14 | $12.60 | $13.07 | +2.67% | 84,539,900 |
| Dec 9, 2019 | $11.45 | $12.83 | $11.42 | $12.73 | +10.70% | 99,526,300 |
| Dec 2, 2019 | $11.91 | $11.94 | $11.28 | $11.50 | -2.62% | 107,459,400 |
| Nov 25, 2019 | $12.00 | $12.33 | $11.68 | $11.81 | -1.01% | 58,878,400 |
| Nov 18, 2019 | $11.67 | $12.05 | $11.05 | $11.93 | +2.67% | 101,425,800 |
| Nov 11, 2019 | $12.12 | $12.14 | $10.84 | $11.62 | -4.91% | 155,826,200 |
| Nov 4, 2019 | $12.81 | $12.84 | $11.87 | $12.22 | -5.34% | 86,128,500 |
| Oct 28, 2019 | $12.65 | $12.96 | $12.21 | $12.91 | +2.87% | 75,658,500 |
| Oct 21, 2019 | $12.76 | $12.97 | $12.42 | $12.55 | -1.49% | 54,226,900 |
| Oct 14, 2019 | $12.50 | $12.90 | $12.32 | $12.74 | +1.35% | 53,723,500 |
| Oct 7, 2019 | $12.91 | $12.97 | $12.25 | $12.57 | -2.56% | 59,028,000 |
| Sep 30, 2019 | $13.12 | $13.21 | $12.51 | $12.90 | -1.53% | 55,983,000 |
| Sep 23, 2019 | $13.75 | $13.76 | $13.01 | $13.10 | -4.52% | 52,815,600 |
| Sep 16, 2019 | $13.75 | $14.03 | $13.22 | $13.72 | -2.14% | 115,698,000 |
| Sep 9, 2019 | $13.50 | $14.07 | $13.48 | $14.02 | +4.86% | 39,404,000 |
| Sep 3, 2019 | $13.44 | $13.78 | $13.30 | $13.37 | -1.76% | 26,978,400 |
| Aug 26, 2019 | $13.28 | $13.65 | $12.99 | $13.61 | +3.26% | 41,341,600 |
| Aug 19, 2019 | $13.88 | $13.99 | $13.12 | $13.18 | -2.15% | 48,618,300 |
| Aug 12, 2019 | $13.90 | $13.90 | $12.96 | $13.47 | -3.09% | 62,640,800 |
| Aug 5, 2019 | $13.70 | $14.13 | $13.02 | $13.90 | -1.70% | 77,776,200 |
| Jul 29, 2019 | $14.75 | $14.80 | $14.01 | $14.14 | -3.94% | 57,782,300 |
| Jul 22, 2019 | $15.17 | $15.26 | $14.62 | $14.72 | -2.52% | 37,086,700 |
| Jul 15, 2019 | $14.87 | $15.24 | $14.79 | $15.10 | +1.89% | 48,413,400 |
| Jul 8, 2019 | $14.53 | $14.97 | $14.43 | $14.82 | +1.51% | 45,011,800 |
| Jul 1, 2019 | $14.28 | $14.63 | $14.03 | $14.60 | +3.69% | 26,082,200 |
| Jun 24, 2019 | $14.49 | $14.50 | $13.90 | $14.08 | -2.36% | 52,830,300 |
| Jun 17, 2019 | $14.08 | $14.49 | $13.93 | $14.42 | +1.76% | 58,921,000 |
| Jun 10, 2019 | $14.10 | $14.45 | $13.93 | $14.17 | +0.78% | 68,623,100 |
| Jun 3, 2019 | $13.77 | $14.53 | $13.76 | $14.06 | +2.33% | 53,888,500 |
| May 28, 2019 | $14.65 | $14.68 | $13.62 | $13.74 | -5.89% | 59,341,900 |
| May 20, 2019 | $15.00 | $15.08 | $14.28 | $14.60 | -1.35% | 53,554,000 |
| May 13, 2019 | $15.00 | $15.09 | $14.69 | $14.80 | -2.05% | 43,247,600 |
| May 6, 2019 | $14.85 | $15.30 | $14.77 | $15.11 | -1.63% | 57,101,400 |
| Apr 29, 2019 | $15.20 | $15.43 | $14.88 | $15.36 | +1.05% | 45,070,800 |
| Apr 22, 2019 | $15.37 | $15.76 | $15.05 | $15.20 | -0.52% | 49,593,300 |
| Apr 15, 2019 | $15.50 | $15.60 | $15.25 | $15.28 | -1.74% | 25,744,500 |
| Apr 8, 2019 | $15.73 | $15.87 | $15.27 | $15.55 | -1.21% | 38,843,400 |
| Apr 1, 2019 | $15.48 | $15.78 | $15.41 | $15.74 | +2.41% | 41,395,300 |
| Mar 25, 2019 | $15.32 | $15.57 | $15.02 | $15.37 | -0.07% | 28,758,300 |
| Mar 18, 2019 | $15.17 | $15.59 | $15.03 | $15.38 | +2.12% | 36,986,300 |
| Mar 11, 2019 | $14.90 | $15.34 | $14.87 | $15.06 | +1.62% | 39,272,000 |
| Mar 4, 2019 | $15.11 | $15.16 | $14.65 | $14.82 | -1.07% | 48,550,800 |
| Feb 25, 2019 | $15.45 | $15.52 | $14.66 | $14.98 | -2.54% | 60,024,700 |
| Feb 19, 2019 | $15.14 | $15.98 | $15.12 | $15.37 | +2.13% | 64,101,200 |
| Feb 11, 2019 | $14.28 | $15.15 | $14.11 | $15.05 | +4.81% | 39,318,900 |
| Feb 4, 2019 | $14.96 | $15.20 | $14.00 | $14.36 | -4.52% | 49,753,200 |
| Jan 28, 2019 | $14.25 | $15.04 | $14.02 | $15.04 | +4.88% | 54,251,500 |
| Jan 22, 2019 | $14.50 | $14.51 | $13.90 | $14.34 | -1.58% | 46,985,400 |
| Jan 14, 2019 | $14.84 | $14.94 | $14.36 | $14.57 | -3.12% | 72,888,600 |
| Jan 7, 2019 | $14.39 | $15.28 | $14.32 | $15.04 | +6.06% | 103,666,300 |
| Dec 31, 2018 | $12.83 | $14.33 | $12.75 | $14.18 | +11.04% | 60,654,200 |
| Dec 24, 2018 | $11.99 | $13.19 | $11.68 | $12.77 | +4.33% | 67,953,800 |
| Dec 17, 2018 | $14.22 | $14.22 | $12.23 | $12.24 | -13.01% | 116,740,700 |
| Dec 10, 2018 | $14.15 | $14.69 | $13.48 | $14.07 | -1.26% | 55,592,200 |
| Dec 3, 2018 | $14.78 | $15.30 | $13.71 | $14.25 | -2.20% | 53,247,000 |
| Nov 26, 2018 | $14.47 | $14.95 | $14.27 | $14.57 | +2.39% | 47,446,000 |
| Nov 19, 2018 | $15.00 | $15.07 | $14.01 | $14.23 | -3.85% | 47,395,100 |
| Nov 12, 2018 | $15.66 | $15.95 | $14.47 | $14.80 | -5.49% | 53,375,900 |
| Nov 5, 2018 | $15.82 | $17.04 | $15.47 | $15.66 | 0.00% | 52,809,700 |
| Oct 29, 2018 | $15.55 | $15.98 | $14.63 | $15.66 | +1.29% | 52,767,400 |
| Oct 22, 2018 | $16.99 | $16.99 | $15.16 | $15.46 | -9.38% | 73,755,900 |
| Oct 15, 2018 | $17.04 | $17.45 | $16.78 | $17.06 | +0.29% | 66,702,900 |
| Oct 8, 2018 | $17.46 | $17.54 | $16.52 | $17.01 | -2.80% | 34,757,800 |
| Oct 1, 2018 | $17.49 | $18.17 | $17.39 | $17.50 | +0.40% | 45,029,800 |
| Sep 24, 2018 | $17.75 | $17.82 | $17.05 | $17.43 | -1.30% | 22,375,000 |
| Sep 17, 2018 | $17.48 | $17.92 | $17.25 | $17.66 | +1.09% | 24,356,200 |
| Sep 10, 2018 | $17.44 | $17.84 | $17.26 | $17.47 | +0.63% | 28,024,400 |
| Sep 4, 2018 | $17.60 | $17.87 | $17.21 | $17.36 | -0.80% | 21,549,200 |
| Aug 27, 2018 | $18.27 | $18.28 | $17.28 | $17.50 | -4.27% | 22,396,300 |
| Aug 20, 2018 | $17.95 | $18.38 | $17.85 | $18.28 | +2.01% | 20,993,400 |
| Aug 13, 2018 | $18.13 | $18.15 | $17.00 | $17.92 | -1.05% | 34,613,400 |
| Aug 6, 2018 | $18.97 | $19.19 | $18.05 | $18.11 | -4.28% | 43,410,900 |
| Jul 30, 2018 | $18.05 | $19.01 | $18.03 | $18.92 | +4.99% | 56,920,300 |
| Jul 23, 2018 | $17.78 | $18.37 | $17.66 | $18.02 | +1.98% | 17,008,700 |
| Jul 16, 2018 | $17.16 | $17.87 | $16.78 | $17.67 | +2.49% | 16,558,400 |
| Jul 9, 2018 | $17.80 | $17.82 | $17.17 | $17.24 | -2.76% | 9,457,900 |
| Jul 2, 2018 | $17.17 | $17.83 | $16.85 | $17.73 | +2.78% | 7,676,000 |
| Jun 25, 2018 | $17.43 | $17.48 | $16.99 | $17.25 | -0.98% | 13,595,100 |
| Jun 18, 2018 | $17.08 | $17.64 | $16.83 | $17.42 | +1.28% | 14,359,900 |
| Jun 11, 2018 | $17.65 | $17.96 | $17.11 | $17.20 | -2.38% | 12,284,700 |
| Jun 4, 2018 | $17.60 | $17.84 | $17.45 | $17.62 | +0.74% | 14,207,300 |
| May 29, 2018 | $16.64 | $17.61 | $16.56 | $17.49 | +4.42% | 15,720,100 |
| May 21, 2018 | $17.05 | $17.47 | $16.35 | $16.75 | -1.00% | 27,037,200 |
| May 14, 2018 | $16.50 | $17.11 | $16.37 | $16.92 | +2.73% | 16,013,500 |
| May 7, 2018 | $16.37 | $16.99 | $15.90 | $16.47 | +1.10% | 22,766,200 |
| Apr 30, 2018 | $15.69 | $16.34 | $15.59 | $16.29 | +3.82% | 17,608,300 |
| Apr 23, 2018 | $15.97 | $16.06 | $15.18 | $15.69 | -1.13% | 14,552,100 |
| Apr 16, 2018 | $14.80 | $16.16 | $14.65 | $15.87 | +7.59% | 19,095,500 |
| Apr 9, 2018 | $14.12 | $15.10 | $13.95 | $14.75 | +3.95% | 16,700,800 |
| Apr 2, 2018 | $14.20 | $14.48 | $13.73 | $14.19 | -0.14% | 32,315,200 |
| Mar 26, 2018 | $14.35 | $14.59 | $14.02 | $14.21 | -0.21% | 17,870,000 |
| Mar 19, 2018 | $14.70 | $14.91 | $14.15 | $14.24 | -4.17% | 19,436,700 |
| Mar 12, 2018 | $15.48 | $15.60 | $12.80 | $14.86 | -4.38% | 73,151,300 |
| Mar 5, 2018 | $15.58 | $15.95 | $15.12 | $15.54 | -0.64% | 24,085,100 |
| Feb 26, 2018 | $16.76 | $16.77 | $15.18 | $15.64 | -6.35% | 35,021,700 |
| Feb 20, 2018 | $16.90 | $17.05 | $16.11 | $16.70 | -0.36% | 23,183,400 |
| Feb 12, 2018 | $16.86 | $17.71 | $16.72 | $16.76 | +0.84% | 18,635,400 |
| Feb 5, 2018 | $17.25 | $17.65 | $16.12 | $16.62 | -4.92% | 49,559,700 |
| Jan 29, 2018 | $18.86 | $18.96 | $17.31 | $17.48 | -7.76% | 42,088,600 |
| Jan 22, 2018 | $17.91 | $19.34 | $17.86 | $18.95 | +5.81% | 26,829,700 |
| Jan 16, 2018 | $18.08 | $18.54 | $17.71 | $17.91 | -0.67% | 23,245,700 |
| Jan 8, 2018 | $17.30 | $18.14 | $17.07 | $18.03 | +4.34% | 19,283,700 |
| Jan 2, 2018 | $17.23 | $18.11 | $17.14 | $17.28 | +0.12% | 19,041,200 |
| Dec 26, 2017 | $16.80 | $17.36 | $16.80 | $17.26 | +2.43% | 14,567,800 |
| Dec 18, 2017 | $16.94 | $17.63 | $16.72 | $16.85 | +0.48% | 33,294,100 |
| Dec 11, 2017 | $16.09 | $16.92 | $15.95 | $16.77 | +4.36% | 34,815,000 |
| Dec 4, 2017 | $16.36 | $16.92 | $16.01 | $16.07 | -2.13% | 22,236,200 |
| Nov 27, 2017 | $16.11 | $16.74 | $15.64 | $16.42 | +1.17% | 22,853,700 |
| Nov 20, 2017 | $16.34 | $16.51 | $15.96 | $16.23 | -0.49% | 14,465,000 |
| Nov 13, 2017 | $17.34 | $17.39 | $16.05 | $16.31 | -6.64% | 29,269,600 |
| Nov 6, 2017 | $17.55 | $18.71 | $17.22 | $17.47 | -1.80% | 27,959,900 |
| Oct 30, 2017 | $17.63 | $18.06 | $17.24 | $17.79 | +0.68% | 25,350,300 |
| Oct 23, 2017 | $17.23 | $17.77 | $15.82 | $17.67 | +2.38% | 40,486,700 |
| Oct 16, 2017 | $18.06 | $18.07 | $17.20 | $17.26 | -4.11% | 18,426,000 |
| Oct 9, 2017 | $17.97 | $18.34 | $17.78 | $18.00 | +0.45% | 21,927,100 |
| Oct 2, 2017 | $17.24 | $17.95 | $17.09 | $17.92 | +3.11% | 42,634,100 |
| Sep 25, 2017 | $17.43 | $17.75 | $17.22 | $17.38 | +0.29% | 24,266,200 |
| Sep 18, 2017 | $17.48 | $18.07 | $17.18 | $17.33 | -0.91% | 40,295,600 |
| Sep 11, 2017 | $17.82 | $17.97 | $17.19 | $17.49 | -1.63% | 18,000,200 |
| Sep 5, 2017 | $17.82 | $17.98 | $17.61 | $17.78 | +0.11% | 9,902,000 |
| Aug 28, 2017 | $16.90 | $17.79 | $16.64 | $17.76 | +5.09% | 10,657,300 |
| Aug 21, 2017 | $16.73 | $17.06 | $16.18 | $16.90 | +1.38% | 10,624,800 |
| Aug 14, 2017 | $17.15 | $17.90 | $16.59 | $16.67 | -1.88% | 17,866,900 |
| Aug 7, 2017 | $17.29 | $17.73 | $16.52 | $16.99 | -1.96% | 22,865,900 |
| Jul 31, 2017 | $17.83 | $18.50 | $17.02 | $17.33 | -2.91% | 23,434,700 |
| Jul 24, 2017 | $17.73 | $18.03 | $17.46 | $17.85 | +1.08% | 22,000,100 |
| Jul 17, 2017 | $18.04 | $18.30 | $17.52 | $17.66 | -2.11% | 27,736,900 |
| Jul 10, 2017 | $17.66 | $18.15 | $17.50 | $18.04 | +1.63% | 25,664,400 |
| Jul 3, 2017 | $18.10 | $18.38 | $17.14 | $17.75 | -1.17% | 16,218,700 |
| Jun 26, 2017 | $16.19 | $18.13 | $16.03 | $17.96 | +11.14% | 32,075,700 |
| Jun 19, 2017 | $16.43 | $16.44 | $15.03 | $16.16 | -1.76% | 36,585,900 |
| Jun 12, 2017 | $16.62 | $16.95 | $15.66 | $16.45 | -0.42% | 62,658,700 |
| Jun 5, 2017 | $17.07 | $17.36 | $16.20 | $16.52 | -3.17% | 32,575,300 |
| May 30, 2017 | $17.81 | $17.93 | $16.72 | $17.06 | -5.01% | 27,043,200 |
| May 22, 2017 | $18.82 | $18.95 | $17.95 | $17.96 | -3.54% | 26,278,800 |
| May 15, 2017 | $18.95 | $19.50 | $17.77 | $18.62 | -0.59% | 31,784,400 |
| May 8, 2017 | $17.49 | $18.86 | $17.45 | $18.73 | +5.46% | 38,593,700 |
| May 1, 2017 | $18.75 | $18.80 | $17.01 | $17.76 | -4.82% | 46,534,400 |
| Apr 24, 2017 | $18.27 | $19.50 | $18.05 | $18.66 | +2.19% | 30,022,900 |
| Apr 17, 2017 | $18.47 | $18.89 | $18.17 | $18.26 | -0.76% | 19,752,600 |
| Apr 10, 2017 | $19.42 | $19.43 | $18.17 | $18.40 | -4.51% | 11,892,300 |
| Apr 3, 2017 | $19.77 | $19.82 | $19.03 | $19.27 | -2.33% | 14,371,900 |
| Mar 27, 2017 | $18.63 | $19.79 | $18.24 | $19.73 | +4.39% | 22,336,100 |
| Mar 20, 2017 | $18.88 | $19.23 | $18.05 | $18.90 | -0.32% | 27,752,400 |
| Mar 13, 2017 | $18.48 | $19.17 | $18.11 | $18.96 | +2.43% | 17,837,400 |
| Mar 6, 2017 | $19.24 | $19.44 | $18.37 | $18.51 | -3.99% | 18,015,800 |
| Feb 27, 2017 | $18.94 | $19.31 | $18.71 | $19.28 | +2.17% | 17,148,400 |
| Feb 21, 2017 | $19.39 | $19.41 | $18.61 | $18.87 | -1.00% | 14,574,100 |
| Feb 13, 2017 | $18.78 | $19.85 | $18.46 | $19.06 | +1.17% | 28,268,900 |
| Feb 6, 2017 | $19.04 | $19.48 | $18.30 | $18.84 | -1.10% | 31,709,000 |
| Jan 30, 2017 | $18.44 | $19.27 | $17.71 | $19.05 | +2.64% | 29,385,600 |
| Jan 23, 2017 | $17.91 | $19.22 | $17.82 | $18.56 | +3.00% | 22,965,300 |
| Jan 17, 2017 | $18.61 | $18.75 | $17.62 | $18.02 | -3.12% | 23,072,300 |
| Jan 9, 2017 | $19.36 | $19.39 | $18.44 | $18.60 | -6.34% | 33,287,400 |
| Jan 3, 2017 | $19.59 | $20.05 | $19.00 | $19.86 | +2.85% | 18,886,000 |
| Dec 27, 2016 | $19.66 | $19.81 | $19.05 | $19.31 | -1.43% | 15,303,400 |
| Dec 19, 2016 | $17.79 | $19.98 | $17.68 | $19.59 | +10.12% | 33,826,200 |
| Dec 12, 2016 | $17.50 | $18.02 | $16.76 | $17.79 | +3.55% | 41,960,400 |
| Dec 5, 2016 | $16.28 | $17.54 | $15.96 | $17.18 | +4.25% | 30,720,900 |
| Nov 28, 2016 | $17.61 | $17.74 | $15.60 | $16.48 | -4.74% | 60,001,300 |
| Nov 21, 2016 | $18.11 | $19.99 | $17.04 | $17.30 | +0.06% | 43,123,000 |
| Nov 14, 2016 | $16.98 | $17.49 | $16.33 | $17.29 | – | 31,799,000 |
Seasonality
ET 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 | 5.8% | 2.0% | -4.3% | 9.5% | 2.6% | -0.3% | 1.5% | 1.1% | -3.0% | -0.0% | 3.1% | -0.6% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 2 of 9 |
| 2026 | 11.9% | 4.0% | 2.4% | 4.6% | -3.4% | -0.3% | 6.5% | 7.4% | -8.1% | 5.6% | ||
| 2025 | 4.5% | -4.3% | -3.6% | -11.0% | 7.7% | 3.7% | -0.5% | 0.1% | -3.2% | -1.9% | 1.3% | -1.3% |
| 2024 | 3.6% | 4.7% | 7.4% | 0.0% | 1.6% | 3.5% | 0.3% | 0.9% | -0.3% | 2.7% | 22.8% | -1.4% |
| 2023 | 11.9% | -2.4% | -1.5% | 3.3% | -1.3% | 2.4% | 4.6% | 3.8% | 4.2% | -4.1% | 5.6% | -0.6% |
| 2022 | 16.3% | 7.8% | 10.4% | -1.0% | 7.0% | -14.4% | 13.3% | 5.7% | -5.8% | 15.8% | 0.3% | -5.3% |
| 2021 | 1.5% | 24.7% | 0.5% | 12.1% | 16.8% | 7.4% | -7.2% | -4.1% | 3.0% | -0.7% | -10.0% | -2.3% |
| 2020 | -1.9% | -9.9% | -58.5% | 82.6% | 0.9% | -12.7% | -8.0% | 2.4% | -15.6% | -5.0% | 23.5% | 0.0% |
| 2019 | 11.4% | 2.6% | 3.9% | -1.6% | -7.3% | 2.5% | 2.1% | -3.3% | -3.9% | -3.7% | -3.9% | 8.6% |
| 2018 | 6.0% | -13.8% | -8.3% | 11.2% | 11.5% | -0.2% | 5.6% | -2.3% | -0.4% | -10.8% | -4.4% | -9.3% |
| 2017 | -7.0% | 6.6% | 4.7% | -5.4% | -7.2% | 5.4% | -1.6% | -0.1% | 0.1% | 2.1% | -7.2% | 6.5% |