Entergy Corp (ETR) stock
ETRNYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 5/3040% above fair value
$110.11+0.14 (+0.13%)
Close on Oct 30, 2026Market cap $51.38BP/E 28.2Yield 2.22%
Price history
Entergy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$110.11
+0.13% on the day
52-week range
$90.87 – $118.45
-7.0% from the high
Change over 52 weeks
+14.6%
From $96.05 on Oct 30, 2025
Average volume
2.69M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $107.28 | $111.18 | $107.27 | $110.11 | +2.58% | 12,357,262 |
| Oct 19, 2026 | $104.32 | $108.21 | $103.23 | $107.34 | +2.12% | 13,322,723 |
| Oct 12, 2026 | $102.93 | $105.96 | $102.21 | $105.11 | +2.25% | 12,877,243 |
| Oct 5, 2026 | $100.60 | $103.30 | $99.83 | $102.80 | +1.87% | 12,996,391 |
| Sep 28, 2026 | $98.28 | $101.97 | $96.92 | $100.91 | +2.37% | 16,876,406 |
| Sep 21, 2026 | $102.21 | $102.74 | $97.03 | $98.57 | -3.37% | 14,213,300 |
| Sep 14, 2026 | $105.29 | $105.58 | $101.65 | $102.01 | -3.15% | 17,545,961 |
| Sep 8, 2026 | $107.29 | $109.04 | $104.87 | $105.33 | -1.81% | 12,567,643 |
| Aug 31, 2026 | $105.73 | $108.60 | $104.86 | $107.27 | +1.44% | 14,361,476 |
| Aug 24, 2026 | $104.46 | $107.88 | $104.32 | $105.75 | +1.08% | 7,621,574 |
| Aug 17, 2026 | $107.60 | $110.29 | $104.52 | $104.62 | -2.99% | 9,485,038 |
| Aug 10, 2026 | $106.75 | $108.13 | $105.40 | $107.84 | +0.62% | 10,484,366 |
| Aug 3, 2026 | $107.00 | $109.39 | $105.39 | $107.18 | -0.41% | 12,229,634 |
| Jul 27, 2026 | $114.76 | $115.84 | $107.60 | $107.62 | -7.18% | 16,997,926 |
| Jul 20, 2026 | $113.89 | $116.52 | $110.87 | $115.95 | +2.39% | 13,025,467 |
| Jul 13, 2026 | $114.82 | $116.80 | $112.99 | $113.24 | -1.57% | 12,131,892 |
| Jul 6, 2026 | $114.77 | $116.93 | $113.43 | $115.05 | -0.05% | 12,977,890 |
| Jun 29, 2026 | $115.95 | $116.71 | $112.12 | $115.11 | -0.69% | 13,459,136 |
| Jun 22, 2026 | $112.16 | $116.39 | $110.71 | $115.91 | +4.32% | 17,209,857 |
| Jun 15, 2026 | $110.06 | $113.52 | $109.64 | $111.11 | 0.00% | 16,820,957 |
| Jun 8, 2026 | $111.16 | $112.11 | $107.78 | $111.11 | +0.33% | 14,334,628 |
| Jun 1, 2026 | $107.55 | $111.77 | $104.93 | $110.74 | +1.55% | 20,116,930 |
| May 26, 2026 | $113.06 | $113.23 | $108.34 | $109.05 | -2.98% | 14,587,794 |
| May 18, 2026 | $109.79 | $112.87 | $108.28 | $112.40 | +3.09% | 18,735,366 |
| May 11, 2026 | $112.49 | $113.35 | $108.99 | $109.03 | -2.29% | 18,197,328 |
| May 4, 2026 | $115.58 | $118.11 | $110.71 | $111.59 | -4.16% | 32,406,103 |
| Apr 27, 2026 | $114.17 | $118.45 | $112.63 | $116.43 | +2.46% | 15,109,794 |
| Apr 20, 2026 | $114.99 | $115.46 | $109.62 | $113.64 | -1.63% | 16,139,020 |
| Apr 13, 2026 | $116.46 | $116.46 | $114.00 | $115.52 | -0.82% | 13,561,933 |
| Apr 6, 2026 | $114.64 | $117.81 | $112.95 | $116.47 | +1.37% | 12,396,055 |
| Mar 30, 2026 | $111.54 | $115.32 | $109.55 | $114.90 | +4.57% | 12,219,261 |
| Mar 23, 2026 | $101.45 | $111.99 | $100.73 | $109.88 | +9.99% | 18,580,938 |
| Mar 16, 2026 | $106.71 | $107.15 | $99.24 | $99.90 | -5.38% | 14,635,629 |
| Mar 9, 2026 | $104.21 | $106.62 | $102.73 | $105.58 | +0.84% | 12,156,534 |
| Mar 2, 2026 | $106.75 | $107.93 | $103.03 | $104.70 | -2.25% | 12,281,454 |
| Feb 23, 2026 | $103.92 | $107.21 | $103.92 | $107.11 | +2.97% | 13,418,045 |
| Feb 17, 2026 | $106.00 | $106.71 | $102.01 | $104.02 | -1.00% | 9,700,862 |
| Feb 9, 2026 | $97.18 | $105.69 | $96.96 | $105.07 | +7.26% | 19,358,345 |
| Feb 2, 2026 | $95.92 | $98.55 | $95.11 | $97.96 | +2.16% | 14,445,435 |
| Jan 26, 2026 | $93.63 | $98.00 | $93.54 | $95.89 | +2.90% | 12,876,411 |
| Jan 20, 2026 | $95.66 | $96.68 | $92.29 | $93.19 | -3.35% | 10,863,197 |
| Jan 12, 2026 | $93.13 | $96.87 | $92.81 | $96.42 | +3.10% | 11,344,514 |
| Jan 5, 2026 | $93.71 | $94.12 | $90.92 | $93.52 | -0.36% | 11,915,064 |
| Dec 29, 2025 | $92.98 | $94.29 | $91.90 | $93.86 | +1.09% | 6,475,823 |
| Dec 22, 2025 | $91.79 | $92.97 | $90.87 | $92.85 | +1.48% | 6,763,964 |
| Dec 15, 2025 | $92.13 | $94.20 | $91.45 | $91.50 | -0.92% | 17,143,847 |
| Dec 8, 2025 | $94.17 | $94.24 | $91.71 | $92.35 | -1.98% | 14,142,849 |
| Dec 1, 2025 | $96.67 | $96.99 | $92.39 | $94.22 | -3.38% | 17,210,620 |
| Nov 24, 2025 | $93.70 | $97.66 | $93.16 | $97.52 | +4.08% | 8,677,053 |
| Nov 17, 2025 | $95.45 | $96.38 | $92.74 | $93.70 | -1.42% | 13,978,547 |
| Nov 10, 2025 | $97.21 | $98.46 | $93.98 | $95.05 | -2.20% | 12,274,182 |
| Nov 3, 2025 | $95.82 | $97.47 | $94.93 | $97.19 | +1.14% | 12,460,905 |
| Oct 27, 2025 | $97.33 | $98.00 | $92.76 | $96.09 | -0.51% | 16,688,939 |
| Oct 20, 2025 | $96.38 | $97.22 | $95.03 | $96.58 | +0.77% | 10,994,623 |
| Oct 13, 2025 | $95.45 | $98.56 | $95.31 | $95.84 | +0.61% | 11,187,046 |
| Oct 6, 2025 | $95.60 | $98.58 | $95.00 | $95.26 | -0.14% | 16,555,799 |
| Sep 29, 2025 | $92.45 | $96.61 | $91.65 | $95.39 | +3.40% | 15,684,333 |
| Sep 22, 2025 | $88.66 | $92.29 | $88.06 | $92.25 | +4.04% | 12,525,222 |
| Sep 15, 2025 | $90.17 | $90.70 | $87.38 | $88.67 | -1.79% | 14,218,316 |
| Sep 8, 2025 | $87.69 | $90.74 | $86.40 | $90.29 | +2.89% | 12,407,000 |
| Sep 2, 2025 | $87.63 | $89.60 | $86.71 | $87.75 | -0.39% | 8,806,508 |
| Aug 25, 2025 | $89.03 | $90.00 | $87.85 | $88.09 | -1.39% | 13,704,458 |
| Aug 18, 2025 | $89.05 | $90.35 | $87.57 | $89.33 | +0.24% | 10,830,999 |
| Aug 11, 2025 | $90.01 | $91.00 | $88.62 | $89.12 | -1.49% | 12,671,299 |
| Aug 4, 2025 | $90.15 | $92.40 | $89.90 | $90.47 | +0.89% | 13,747,583 |
| Jul 28, 2025 | $88.17 | $91.46 | $86.49 | $89.67 | +1.71% | 17,276,483 |
| Jul 21, 2025 | $86.98 | $89.35 | $86.12 | $88.16 | +2.04% | 12,119,224 |
| Jul 14, 2025 | $81.49 | $86.46 | $81.35 | $86.40 | +5.69% | 14,934,228 |
| Jul 7, 2025 | $81.83 | $82.35 | $80.11 | $81.75 | -0.21% | 10,100,006 |
| Jun 30, 2025 | $82.33 | $83.23 | $80.84 | $81.92 | -0.68% | 9,189,566 |
| Jun 23, 2025 | $81.24 | $83.70 | $81.15 | $82.48 | +1.86% | 13,588,357 |
| Jun 16, 2025 | $83.01 | $83.22 | $80.50 | $80.97 | -1.34% | 14,710,459 |
| Jun 9, 2025 | $82.01 | $83.78 | $81.48 | $82.07 | -0.10% | 14,089,693 |
| Jun 2, 2025 | $82.62 | $84.21 | $81.30 | $82.15 | -1.36% | 10,888,153 |
| May 26, 2025 | $82.04 | $83.62 | $80.98 | $83.28 | +0.56% | 12,160,454 |
| May 19, 2025 | $82.76 | $84.63 | $80.60 | $82.82 | -0.38% | 12,493,339 |
| May 12, 2025 | $83.00 | $83.15 | $79.40 | $83.14 | +0.27% | 19,446,621 |
| May 5, 2025 | $84.37 | $84.96 | $82.47 | $82.92 | -1.83% | 16,664,656 |
| Apr 28, 2025 | $84.68 | $85.15 | $81.44 | $84.47 | -0.17% | 17,542,797 |
| Apr 21, 2025 | $82.72 | $85.26 | $79.48 | $84.61 | +1.61% | 17,145,295 |
| Apr 14, 2025 | $82.54 | $84.46 | $81.92 | $83.27 | +1.90% | 10,833,955 |
| Apr 7, 2025 | $76.65 | $82.04 | $75.57 | $81.72 | +3.40% | 30,643,650 |
| Mar 31, 2025 | $84.36 | $87.25 | $78.51 | $79.03 | -6.37% | 28,092,155 |
| Mar 24, 2025 | $84.28 | $85.06 | $82.42 | $84.41 | +0.63% | 20,936,901 |
| Mar 17, 2025 | $84.99 | $86.42 | $82.30 | $83.88 | -1.31% | 33,537,942 |
| Mar 10, 2025 | $80.67 | $85.17 | $78.95 | $84.99 | +4.50% | 22,802,973 |
| Mar 3, 2025 | $86.86 | $88.02 | $79.93 | $81.33 | -6.85% | 18,765,242 |
| Feb 24, 2025 | $84.77 | $87.51 | $83.30 | $87.31 | +2.61% | 21,097,492 |
| Feb 18, 2025 | $85.40 | $88.38 | $84.22 | $85.09 | +3.15% | 19,278,408 |
| Feb 10, 2025 | $81.82 | $84.46 | $80.60 | $82.49 | +0.11% | 15,849,206 |
| Feb 3, 2025 | $80.16 | $83.45 | $79.62 | $82.40 | +1.63% | 12,942,378 |
| Jan 27, 2025 | $81.80 | $82.67 | $75.55 | $81.08 | -1.75% | 31,658,963 |
| Jan 21, 2025 | $82.69 | $84.26 | $81.71 | $82.52 | +0.65% | 14,457,056 |
| Jan 13, 2025 | $76.09 | $82.50 | $75.04 | $81.99 | +7.61% | 18,808,257 |
| Jan 6, 2025 | $76.51 | $76.88 | $75.01 | $76.19 | -0.64% | 11,616,251 |
| Dec 30, 2024 | $75.51 | $77.16 | $74.72 | $76.68 | +1.21% | 9,773,374 |
| Dec 23, 2024 | $74.71 | $76.28 | $74.19 | $75.76 | +0.84% | 6,175,445 |
| Dec 16, 2024 | $74.81 | $75.68 | $73.15 | $75.13 | +1.20% | 21,554,016 |
| Dec 9, 2024 | $75.82 | $76.00 | $73.53 | $74.24 | -2.03% | 14,595,008 |
| Dec 2, 2024 | $78.11 | $78.27 | $74.82 | $75.78 | -2.95% | 17,316,946 |
| Nov 25, 2024 | $76.16 | $79.04 | $75.14 | $78.09 | +3.38% | 14,401,970 |
| Nov 18, 2024 | $74.34 | $76.64 | $73.72 | $75.53 | +1.30% | 15,721,130 |
| Nov 11, 2024 | $74.36 | $76.29 | $73.24 | $74.56 | +0.09% | 18,918,356 |
| Nov 4, 2024 | $72.09 | $74.67 | $70.22 | $74.49 | +2.89% | 20,867,740 |
| Oct 28, 2024 | $67.89 | $78.43 | $66.85 | $72.40 | +6.95% | 33,419,086 |
| Oct 21, 2024 | $67.64 | $69.12 | $66.76 | $67.69 | +0.07% | 14,249,770 |
| Oct 14, 2024 | $65.33 | $67.90 | $65.30 | $67.64 | +3.55% | 11,149,872 |
| Oct 7, 2024 | $66.00 | $66.03 | $64.38 | $65.32 | -1.40% | 14,256,642 |
| Sep 30, 2024 | $65.87 | $66.69 | $65.17 | $66.25 | +1.04% | 12,321,686 |
| Sep 23, 2024 | $64.94 | $65.78 | $64.41 | $65.57 | +1.45% | 19,214,118 |
| Sep 16, 2024 | $63.91 | $64.85 | $63.18 | $64.63 | +1.70% | 24,043,030 |
| Sep 9, 2024 | $60.94 | $63.67 | $60.00 | $63.55 | +4.26% | 25,967,416 |
| Sep 3, 2024 | $60.18 | $61.87 | $60.00 | $60.95 | +1.00% | 11,790,678 |
| Aug 26, 2024 | $59.52 | $60.49 | $59.05 | $60.35 | +1.59% | 14,761,918 |
| Aug 19, 2024 | $59.01 | $59.78 | $58.79 | $59.40 | +1.02% | 13,982,272 |
| Aug 12, 2024 | $58.82 | $59.68 | $58.17 | $58.80 | +0.06% | 14,966,496 |
| Aug 5, 2024 | $60.58 | $60.90 | $57.58 | $58.77 | -2.71% | 18,291,306 |
| Jul 29, 2024 | $56.82 | $61.81 | $56.47 | $60.40 | +6.31% | 18,490,306 |
| Jul 22, 2024 | $55.12 | $57.09 | $55.04 | $56.82 | +2.85% | 10,859,606 |
| Jul 15, 2024 | $54.29 | $56.11 | $53.39 | $55.24 | +1.20% | 12,015,432 |
| Jul 8, 2024 | $52.65 | $54.93 | $52.07 | $54.59 | +3.61% | 13,903,134 |
| Jul 1, 2024 | $53.73 | $53.86 | $52.47 | $52.69 | -1.52% | 12,558,106 |
| Jun 24, 2024 | $53.00 | $54.18 | $52.67 | $53.50 | +1.12% | 15,249,582 |
| Jun 17, 2024 | $53.09 | $53.70 | $52.79 | $52.91 | -1.13% | 14,814,280 |
| Jun 10, 2024 | $54.11 | $54.55 | $52.82 | $53.51 | -1.34% | 19,596,454 |
| Jun 3, 2024 | $56.02 | $56.25 | $54.18 | $54.24 | -3.57% | 17,683,112 |
| May 28, 2024 | $54.43 | $56.34 | $53.14 | $56.25 | +3.07% | 18,416,236 |
| May 20, 2024 | $56.72 | $57.14 | $54.52 | $54.57 | -3.44% | 15,014,046 |
| May 13, 2024 | $56.00 | $56.89 | $55.52 | $56.52 | +0.93% | 16,056,962 |
| May 6, 2024 | $54.25 | $56.30 | $53.93 | $56.00 | +3.62% | 19,211,070 |
| Apr 29, 2024 | $53.53 | $54.13 | $52.52 | $54.04 | +1.48% | 13,979,912 |
| Apr 22, 2024 | $53.16 | $54.23 | $51.75 | $53.25 | -0.25% | 22,280,830 |
| Apr 15, 2024 | $51.81 | $53.61 | $50.19 | $53.39 | +3.75% | 16,357,808 |
| Apr 8, 2024 | $52.08 | $53.24 | $51.14 | $51.46 | -1.27% | 14,088,808 |
| Apr 1, 2024 | $52.76 | $53.17 | $51.68 | $52.12 | -1.37% | 13,999,992 |
| Mar 25, 2024 | $51.68 | $52.90 | $51.08 | $52.84 | +2.43% | 9,934,994 |
| Mar 18, 2024 | $50.98 | $52.09 | $50.82 | $51.59 | +1.19% | 12,441,484 |
| Mar 11, 2024 | $51.57 | $52.12 | $50.56 | $50.98 | -1.34% | 15,073,448 |
| Mar 4, 2024 | $50.00 | $51.99 | $49.92 | $51.68 | +2.87% | 12,034,822 |
| Feb 26, 2024 | $51.12 | $51.13 | $49.80 | $50.24 | -1.98% | 11,691,486 |
| Feb 20, 2024 | $50.10 | $51.55 | $49.88 | $51.25 | +2.35% | 13,513,690 |
| Feb 12, 2024 | $49.03 | $50.39 | $48.08 | $50.08 | +2.25% | 14,284,532 |
| Feb 5, 2024 | $49.80 | $50.17 | $48.12 | $48.98 | -2.62% | 15,648,376 |
| Jan 29, 2024 | $49.69 | $51.04 | $49.38 | $50.30 | +1.29% | 15,654,536 |
| Jan 22, 2024 | $49.54 | $49.94 | $48.55 | $49.66 | +0.23% | 13,734,886 |
| Jan 16, 2024 | $51.40 | $51.86 | $49.20 | $49.54 | -3.93% | 12,060,212 |
| Jan 8, 2024 | $51.98 | $52.45 | $50.97 | $51.57 | -0.78% | 9,575,774 |
| Jan 2, 2024 | $50.31 | $52.21 | $50.25 | $51.97 | +2.72% | 9,307,048 |
| Dec 26, 2023 | $50.00 | $50.63 | $49.87 | $50.60 | +0.97% | 7,650,670 |
| Dec 18, 2023 | $50.50 | $51.05 | $49.41 | $50.11 | -0.65% | 13,859,602 |
| Dec 11, 2023 | $50.85 | $53.23 | $50.01 | $50.44 | -1.11% | 19,403,636 |
| Dec 4, 2023 | $50.62 | $51.24 | $50.15 | $51.01 | -0.02% | 13,639,624 |
| Nov 27, 2023 | $50.64 | $51.40 | $50.04 | $51.02 | +0.92% | 16,168,180 |
| Nov 20, 2023 | $49.25 | $50.73 | $48.84 | $50.55 | +2.01% | 8,898,956 |
| Nov 13, 2023 | $47.74 | $49.94 | $47.42 | $49.56 | +2.59% | 24,689,706 |
| Nov 6, 2023 | $49.44 | $49.51 | $47.93 | $48.31 | -1.60% | 17,203,890 |
| Oct 30, 2023 | $46.16 | $50.39 | $46.16 | $49.09 | +7.44% | 22,751,190 |
| Oct 23, 2023 | $46.00 | $47.08 | $45.39 | $45.69 | -1.83% | 17,059,880 |
| Oct 16, 2023 | $47.27 | $47.90 | $46.54 | $46.54 | -0.50% | 17,395,228 |
| Oct 9, 2023 | $45.96 | $47.51 | $45.80 | $46.78 | +1.70% | 13,293,658 |
| Oct 2, 2023 | $45.95 | $46.23 | $43.55 | $46.00 | -0.55% | 21,573,544 |
| Sep 25, 2023 | $47.98 | $48.36 | $45.67 | $46.25 | -4.19% | 13,169,806 |
| Sep 18, 2023 | $49.32 | $49.76 | $48.03 | $48.28 | -1.88% | 9,555,360 |
| Sep 11, 2023 | $47.62 | $49.73 | $47.45 | $49.20 | +3.29% | 12,343,990 |
| Sep 5, 2023 | $47.01 | $47.74 | $45.90 | $47.64 | +0.99% | 10,905,422 |
| Aug 28, 2023 | $47.45 | $49.30 | $46.76 | $47.17 | -0.49% | 16,861,408 |
| Aug 21, 2023 | $47.77 | $48.20 | $47.01 | $47.40 | -0.82% | 11,100,242 |
| Aug 14, 2023 | $47.97 | $48.33 | $47.17 | $47.79 | -0.76% | 17,486,726 |
| Aug 7, 2023 | $49.06 | $49.34 | $47.83 | $48.16 | -1.36% | 15,417,666 |
| Jul 31, 2023 | $51.99 | $52.01 | $48.38 | $48.82 | -5.45% | 15,798,514 |
| Jul 24, 2023 | $52.09 | $52.88 | $51.28 | $51.64 | -0.69% | 10,268,062 |
| Jul 17, 2023 | $49.78 | $52.40 | $48.64 | $52.00 | +4.11% | 18,957,950 |
| Jul 10, 2023 | $48.55 | $50.13 | $47.86 | $49.94 | +2.48% | 11,797,630 |
| Jul 3, 2023 | $48.26 | $49.93 | $48.14 | $48.73 | +0.09% | 18,366,686 |
| Jun 26, 2023 | $48.73 | $49.73 | $47.08 | $48.69 | +0.25% | 32,254,656 |
| Jun 20, 2023 | $50.86 | $50.96 | $48.39 | $48.57 | -4.78% | 11,862,858 |
| Jun 12, 2023 | $50.83 | $51.64 | $50.09 | $51.01 | +0.56% | 15,168,006 |
| Jun 5, 2023 | $49.87 | $50.96 | $49.22 | $50.72 | +2.01% | 14,051,644 |
| May 30, 2023 | $48.39 | $49.97 | $47.89 | $49.72 | +2.73% | 15,718,944 |
| May 22, 2023 | $50.47 | $50.93 | $47.80 | $48.40 | -3.73% | 15,375,226 |
| May 15, 2023 | $53.68 | $53.74 | $50.18 | $50.28 | -6.15% | 11,623,838 |
| May 8, 2023 | $53.61 | $54.12 | $52.80 | $53.57 | -0.20% | 7,427,198 |
| May 1, 2023 | $53.69 | $54.41 | $52.13 | $53.68 | -0.20% | 9,830,652 |
| Apr 24, 2023 | $54.39 | $54.77 | $52.44 | $53.79 | -0.98% | 16,145,112 |
| Apr 17, 2023 | $54.08 | $54.93 | $53.96 | $54.32 | +0.93% | 9,634,454 |
| Apr 10, 2023 | $55.19 | $55.63 | $53.45 | $53.82 | -3.00% | 10,085,080 |
| Apr 3, 2023 | $53.61 | $55.95 | $53.12 | $55.49 | +3.00% | 7,974,534 |
| Mar 27, 2023 | $52.16 | $53.88 | $51.97 | $53.87 | +3.91% | 8,625,992 |
| Mar 20, 2023 | $52.45 | $53.23 | $49.85 | $51.85 | -0.84% | 13,694,714 |
| Mar 13, 2023 | $50.30 | $53.17 | $50.08 | $52.29 | +3.93% | 16,214,594 |
| Mar 6, 2023 | $52.64 | $53.23 | $50.12 | $50.31 | -4.24% | 12,365,474 |
| Feb 27, 2023 | $53.83 | $54.35 | $50.38 | $52.54 | -2.09% | 14,163,700 |
| Feb 21, 2023 | $54.34 | $54.58 | $53.05 | $53.66 | -1.94% | 11,070,110 |
| Feb 13, 2023 | $52.88 | $55.11 | $52.61 | $54.72 | +3.44% | 18,484,904 |
| Feb 6, 2023 | $53.92 | $54.47 | $51.42 | $52.90 | -2.12% | 12,000,382 |
| Jan 30, 2023 | $54.11 | $55.86 | $53.15 | $54.04 | -0.58% | 15,591,780 |
| Jan 23, 2023 | $53.62 | $54.64 | $52.94 | $54.36 | +1.18% | 9,337,008 |
| Jan 17, 2023 | $53.51 | $54.97 | $52.64 | $53.72 | +0.83% | 18,792,002 |
| Jan 9, 2023 | $53.76 | $54.59 | $52.91 | $53.28 | -1.04% | 16,273,394 |
| Jan 3, 2023 | $55.71 | $55.85 | $51.59 | $53.84 | -4.28% | 16,676,208 |
| Dec 27, 2022 | $56.82 | $57.60 | $55.74 | $56.25 | -0.82% | 7,441,280 |
| Dec 19, 2022 | $57.22 | $57.38 | $55.41 | $56.72 | -0.89% | 13,060,286 |
| Dec 12, 2022 | $58.88 | $60.39 | $56.54 | $57.23 | -2.07% | 18,270,954 |
| Dec 5, 2022 | $57.45 | $58.84 | $57.23 | $58.44 | +0.83% | 8,164,296 |
| Nov 28, 2022 | $56.52 | $59.17 | $55.91 | $57.96 | +1.90% | 17,147,670 |
| Nov 21, 2022 | $55.87 | $57.15 | $55.81 | $56.88 | +1.64% | 9,547,914 |
| Nov 14, 2022 | $55.42 | $56.06 | $53.95 | $55.96 | +1.17% | 9,688,042 |
| Nov 7, 2022 | $55.30 | $55.67 | $53.52 | $55.32 | -0.08% | 12,738,934 |
| Oct 31, 2022 | $53.88 | $55.58 | $52.79 | $55.36 | +2.78% | 13,633,014 |
| Oct 24, 2022 | $51.64 | $54.00 | $50.80 | $53.87 | +5.32% | 9,978,612 |
| Oct 17, 2022 | $50.85 | $52.11 | $49.56 | $51.15 | +2.28% | 9,825,318 |
| Oct 10, 2022 | $50.84 | $51.64 | $47.47 | $50.01 | -1.21% | 12,820,764 |
| Oct 3, 2022 | $51.27 | $53.33 | $50.09 | $50.62 | +0.60% | 15,845,954 |
| Sep 26, 2022 | $55.74 | $55.79 | $50.24 | $50.32 | -9.82% | 12,191,090 |
| Sep 19, 2022 | $57.59 | $58.01 | $55.03 | $55.80 | -3.32% | 12,360,512 |
| Sep 12, 2022 | $60.06 | $61.06 | $57.50 | $57.71 | -3.77% | 11,074,084 |
| Sep 6, 2022 | $57.86 | $60.15 | $57.60 | $59.97 | +3.20% | 7,162,034 |
| Aug 29, 2022 | $59.30 | $60.28 | $57.47 | $58.11 | -2.31% | 11,008,774 |
| Aug 22, 2022 | $60.54 | $60.97 | $59.06 | $59.49 | -2.20% | 10,903,568 |
| Aug 15, 2022 | $60.50 | $61.23 | $59.92 | $60.83 | +0.53% | 7,815,274 |
| Aug 8, 2022 | $59.29 | $60.54 | $58.55 | $60.51 | +2.78% | 8,749,616 |
| Aug 1, 2022 | $57.41 | $59.83 | $56.84 | $58.87 | +2.27% | 12,545,754 |
| Jul 25, 2022 | $54.59 | $57.66 | $54.44 | $57.57 | +5.27% | 8,735,440 |
| Jul 18, 2022 | $55.00 | $55.44 | $53.58 | $54.69 | -0.68% | 7,975,392 |
| Jul 11, 2022 | $54.92 | $56.29 | $53.77 | $55.06 | +0.03% | 7,641,586 |
| Jul 5, 2022 | $57.36 | $57.50 | $54.16 | $55.05 | -4.52% | 8,580,784 |
| Jun 27, 2022 | $55.21 | $57.78 | $55.10 | $57.65 | +4.30% | 13,570,614 |
| Jun 21, 2022 | $51.28 | $55.56 | $51.25 | $55.28 | +7.90% | 10,217,188 |
| Jun 13, 2022 | $57.41 | $57.50 | $50.93 | $51.23 | -11.62% | 17,954,634 |
| Jun 6, 2022 | $60.21 | $60.84 | $57.15 | $57.97 | -3.39% | 8,102,174 |
| May 31, 2022 | $60.00 | $60.59 | $58.72 | $60.00 | -0.89% | 8,481,596 |
| May 23, 2022 | $59.10 | $60.67 | $57.87 | $60.54 | +3.50% | 9,936,986 |
| May 16, 2022 | $58.82 | $59.46 | $57.08 | $58.49 | -0.16% | 12,604,488 |
| May 9, 2022 | $59.29 | $60.40 | $57.24 | $58.59 | -1.76% | 12,896,122 |
| May 2, 2022 | $59.76 | $60.13 | $58.29 | $59.64 | +0.35% | 10,027,054 |
| Apr 25, 2022 | $61.93 | $61.93 | $59.06 | $59.43 | -3.64% | 11,081,154 |
| Apr 18, 2022 | $62.28 | $63.41 | $61.50 | $61.67 | -0.69% | 10,287,826 |
| Apr 11, 2022 | $61.80 | $62.38 | $60.24 | $62.10 | +0.71% | 8,489,434 |
| Apr 4, 2022 | $59.69 | $62.03 | $58.81 | $61.66 | +2.69% | 12,666,688 |
| Mar 28, 2022 | $57.45 | $60.13 | $56.95 | $60.05 | +4.58% | 10,363,484 |
| Mar 21, 2022 | $55.11 | $57.52 | $54.60 | $57.42 | +4.92% | 9,118,616 |
| Mar 14, 2022 | $54.98 | $56.04 | $54.28 | $54.73 | +0.64% | 13,158,088 |
| Mar 7, 2022 | $56.11 | $56.25 | $53.60 | $54.38 | -3.11% | 11,822,476 |
| Feb 28, 2022 | $52.32 | $56.16 | $51.45 | $56.12 | +6.31% | 14,543,860 |
| Feb 22, 2022 | $52.53 | $53.46 | $50.09 | $52.79 | +0.92% | 12,077,422 |
| Feb 14, 2022 | $53.17 | $53.38 | $51.42 | $52.31 | -1.13% | 12,655,300 |
| Feb 7, 2022 | $55.32 | $55.88 | $52.65 | $52.91 | -4.58% | 13,080,014 |
| Jan 31, 2022 | $55.22 | $56.30 | $54.55 | $55.45 | -0.23% | 14,105,606 |
| Jan 24, 2022 | $54.50 | $55.63 | $52.89 | $55.58 | +1.59% | 17,131,290 |
| Jan 18, 2022 | $55.43 | $55.76 | $54.06 | $54.71 | -1.49% | 8,888,750 |
| Jan 10, 2022 | $55.94 | $56.55 | $53.64 | $55.54 | -0.95% | 12,724,348 |
| Jan 3, 2022 | $56.33 | $56.41 | $54.55 | $56.07 | -0.46% | 11,707,916 |
| Dec 27, 2021 | $55.11 | $56.54 | $54.88 | $56.33 | +2.33% | 4,899,976 |
| Dec 20, 2021 | $54.28 | $55.62 | $53.42 | $55.05 | +0.52% | 5,927,262 |
| Dec 13, 2021 | $53.63 | $56.06 | $53.22 | $54.76 | +1.96% | 13,164,680 |
| Dec 6, 2021 | $52.32 | $53.96 | $52.01 | $53.71 | +4.02% | 13,246,732 |
| Nov 29, 2021 | $52.00 | $52.80 | $50.17 | $51.63 | +0.16% | 13,328,560 |
| Nov 22, 2021 | $52.78 | $53.80 | $51.33 | $51.55 | -2.70% | 9,917,988 |
| Nov 15, 2021 | $51.21 | $53.13 | $51.13 | $52.98 | +4.28% | 12,524,628 |
| Nov 8, 2021 | $52.22 | $52.26 | $50.13 | $50.80 | -2.54% | 13,609,462 |
| Nov 1, 2021 | $51.50 | $53.09 | $50.94 | $52.13 | +1.19% | 14,023,562 |
| Oct 25, 2021 | $52.24 | $52.45 | $51.07 | $51.51 | -1.52% | 8,990,024 |
| Oct 18, 2021 | $50.71 | $52.59 | $50.13 | $52.31 | +2.31% | 7,563,142 |
| Oct 11, 2021 | $51.46 | $52.10 | $50.82 | $51.13 | -0.91% | 10,404,506 |
| Oct 4, 2021 | $49.72 | $52.31 | $49.66 | $51.60 | +3.84% | 12,243,694 |
| Sep 27, 2021 | $50.26 | $50.86 | $49.25 | $49.69 | -1.47% | 19,595,450 |
| Sep 20, 2021 | $55.32 | $55.68 | $50.23 | $50.43 | -9.18% | 18,622,240 |
| Sep 13, 2021 | $56.44 | $57.51 | $55.40 | $55.52 | -0.72% | 18,316,522 |
| Sep 7, 2021 | $56.10 | $57.51 | $55.55 | $55.92 | -0.64% | 12,242,814 |
| Aug 30, 2021 | $55.00 | $56.87 | $53.78 | $56.28 | +0.78% | 22,864,374 |
| Aug 23, 2021 | $57.33 | $57.44 | $55.67 | $55.85 | -2.54% | 19,901,088 |
| Aug 16, 2021 | $54.98 | $57.36 | $54.42 | $57.30 | +4.30% | 14,858,834 |
| Aug 9, 2021 | $53.10 | $55.02 | $52.90 | $54.94 | +3.57% | 10,630,804 |
| Aug 2, 2021 | $51.68 | $53.45 | $51.08 | $53.05 | +3.08% | 12,512,096 |
| Jul 26, 2021 | $51.39 | $52.97 | $51.24 | $51.46 | +0.18% | 8,254,670 |
| Jul 19, 2021 | $52.03 | $52.23 | $50.10 | $51.37 | -1.89% | 7,679,684 |
| Jul 12, 2021 | $51.26 | $52.67 | $50.61 | $52.36 | +1.75% | 7,067,732 |
| Jul 6, 2021 | $50.75 | $51.59 | $50.25 | $51.46 | +1.09% | 6,035,466 |
| Jun 28, 2021 | $50.90 | $51.30 | $49.64 | $50.91 | +0.23% | 9,382,904 |
| Jun 21, 2021 | $51.88 | $52.51 | $50.23 | $50.79 | -1.75% | 10,949,262 |
| Jun 14, 2021 | $54.57 | $55.12 | $51.47 | $51.70 | -5.09% | 13,044,080 |
| Jun 7, 2021 | $53.15 | $54.50 | $52.63 | $54.47 | +2.85% | 7,618,494 |
| Jun 1, 2021 | $52.75 | $53.16 | $51.99 | $52.96 | +0.63% | 6,105,444 |
| May 24, 2021 | $53.49 | $53.54 | $52.38 | $52.63 | -1.29% | 8,831,230 |
| May 17, 2021 | $53.64 | $53.75 | $51.91 | $53.32 | -0.50% | 12,064,556 |
| May 10, 2021 | $54.47 | $54.90 | $51.93 | $53.59 | -1.04% | 10,011,880 |
| May 3, 2021 | $54.71 | $55.17 | $52.99 | $54.16 | -0.90% | 10,817,762 |
| Apr 26, 2021 | $53.41 | $54.72 | $52.59 | $54.65 | +2.42% | 16,498,294 |
| Apr 19, 2021 | $53.54 | $54.44 | $52.81 | $53.36 | +0.07% | 8,191,524 |
| Apr 12, 2021 | $50.60 | $53.58 | $50.49 | $53.32 | +5.44% | 10,719,056 |
| Apr 5, 2021 | $50.00 | $51.18 | $49.88 | $50.57 | +1.51% | 11,262,914 |
| Mar 29, 2021 | $49.06 | $49.90 | $48.73 | $49.82 | +1.22% | 7,945,112 |
| Mar 22, 2021 | $49.22 | $49.44 | $48.08 | $49.22 | 0.00% | 12,466,034 |
| Mar 15, 2021 | $48.00 | $49.92 | $48.00 | $49.22 | +2.80% | 20,654,652 |
| Mar 8, 2021 | $44.42 | $48.00 | $44.09 | $47.88 | +7.44% | 19,520,810 |
| Mar 1, 2021 | $43.97 | $44.95 | $42.89 | $44.57 | +2.67% | 19,313,362 |
| Feb 22, 2021 | $46.70 | $46.93 | $43.40 | $43.41 | -6.84% | 19,974,162 |
| Feb 16, 2021 | $47.45 | $47.50 | $46.27 | $46.59 | -1.80% | 8,280,254 |
| Feb 8, 2021 | $48.17 | $48.23 | $46.89 | $47.45 | -1.80% | 11,588,278 |
| Feb 1, 2021 | $47.66 | $48.90 | $47.28 | $48.32 | +1.36% | 12,540,690 |
| Jan 25, 2021 | $46.70 | $48.55 | $46.30 | $47.67 | +1.45% | 20,270,132 |
| Jan 19, 2021 | $47.63 | $47.97 | $46.07 | $46.99 | -1.34% | 10,309,428 |
| Jan 11, 2021 | $47.51 | $47.94 | $45.89 | $47.63 | -0.25% | 15,893,252 |
| Jan 4, 2021 | $49.91 | $50.04 | $47.06 | $47.75 | -4.36% | 15,040,838 |
| Dec 28, 2020 | $47.83 | $49.99 | $47.58 | $49.92 | +4.71% | 11,596,904 |
| Dec 21, 2020 | $49.55 | $49.57 | $47.35 | $47.68 | -4.67% | 8,860,194 |
| Dec 14, 2020 | $51.60 | $52.21 | $49.69 | $50.01 | -2.69% | 15,206,480 |
| Dec 7, 2020 | $52.92 | $53.85 | $51.05 | $51.39 | -3.70% | 12,472,942 |
| Nov 30, 2020 | $55.49 | $55.54 | $52.82 | $53.37 | -4.29% | 14,426,966 |
| Nov 23, 2020 | $54.66 | $56.23 | $54.24 | $55.76 | +2.32% | 8,677,258 |
| Nov 16, 2020 | $56.05 | $56.68 | $54.18 | $54.49 | -0.18% | 12,588,678 |
| Nov 9, 2020 | $54.87 | $56.36 | $53.43 | $54.59 | +4.07% | 10,145,464 |
| Nov 2, 2020 | $51.39 | $54.55 | $50.66 | $52.46 | +3.65% | 11,243,702 |
| Oct 26, 2020 | $53.95 | $54.68 | $49.53 | $50.61 | -7.09% | 14,330,580 |
| Oct 19, 2020 | $53.17 | $54.73 | $52.56 | $54.48 | +2.14% | 11,176,234 |
| Oct 12, 2020 | $52.99 | $53.69 | $52.14 | $53.34 | +0.77% | 11,108,664 |
| Oct 5, 2020 | $51.71 | $53.93 | $51.17 | $52.93 | +2.12% | 12,185,314 |
| Sep 28, 2020 | $48.80 | $52.11 | $47.57 | $51.83 | +6.88% | 14,745,984 |
| Sep 21, 2020 | $47.27 | $48.94 | $46.65 | $48.49 | +1.62% | 12,265,982 |
| Sep 14, 2020 | $48.04 | $49.24 | $47.54 | $47.72 | -0.02% | 11,486,116 |
| Sep 8, 2020 | $48.90 | $49.94 | $47.34 | $47.73 | -2.50% | 9,206,178 |
| Aug 31, 2020 | $49.32 | $50.75 | $48.40 | $48.95 | -1.07% | 11,268,506 |
| Aug 24, 2020 | $49.25 | $49.56 | $47.78 | $49.48 | +0.85% | 10,132,114 |
| Aug 17, 2020 | $50.48 | $51.03 | $48.39 | $49.07 | -2.77% | 8,551,452 |
| Aug 10, 2020 | $52.57 | $53.28 | $50.11 | $50.47 | -3.57% | 9,533,630 |
| Aug 3, 2020 | $52.57 | $52.65 | $50.00 | $52.34 | -0.44% | 9,311,810 |
| Jul 27, 2020 | $51.21 | $52.71 | $50.37 | $52.57 | +2.41% | 11,615,780 |
| Jul 20, 2020 | $50.00 | $52.49 | $49.06 | $51.33 | +2.21% | 12,035,432 |
| Jul 13, 2020 | $49.10 | $50.27 | $47.92 | $50.22 | +2.33% | 12,456,990 |
| Jul 6, 2020 | $48.92 | $49.35 | $46.90 | $49.08 | +1.33% | 10,098,864 |
| Jun 29, 2020 | $46.23 | $49.34 | $45.52 | $48.43 | +5.67% | 7,386,844 |
| Jun 22, 2020 | $47.18 | $48.99 | $45.54 | $45.83 | -3.03% | 16,207,716 |
| Jun 15, 2020 | $47.17 | $50.33 | $46.63 | $47.26 | -1.97% | 18,327,248 |
| Jun 8, 2020 | $51.90 | $53.15 | $47.37 | $48.21 | -7.05% | 12,833,230 |
| Jun 1, 2020 | $50.81 | $53.24 | $50.03 | $51.87 | +1.88% | 10,384,270 |
| May 26, 2020 | $50.15 | $51.69 | $49.14 | $50.91 | +3.94% | 9,910,244 |
| May 18, 2020 | $48.84 | $50.23 | $48.28 | $48.98 | +3.14% | 9,884,810 |
| May 11, 2020 | $48.39 | $48.59 | $45.50 | $47.49 | -0.03% | 23,713,408 |
| May 4, 2020 | $46.69 | $49.81 | $46.12 | $47.51 | +1.54% | 12,853,410 |
| Apr 27, 2020 | $49.88 | $52.48 | $46.05 | $46.79 | -4.06% | 13,026,350 |
| Apr 20, 2020 | $49.92 | $50.17 | $46.65 | $48.77 | -3.69% | 13,936,186 |
| Apr 13, 2020 | $50.83 | $50.89 | $47.72 | $50.64 | -1.59% | 14,660,432 |
| Apr 6, 2020 | $43.71 | $53.61 | $43.09 | $51.46 | +23.42% | 11,175,880 |
| Mar 30, 2020 | $49.19 | $50.60 | $41.40 | $41.69 | -14.34% | 20,837,220 |
| Mar 23, 2020 | $39.48 | $50.30 | $37.60 | $48.67 | +21.69% | 18,942,356 |
| Mar 16, 2020 | $47.29 | $49.93 | $38.80 | $40.00 | -22.29% | 32,621,420 |
| Mar 9, 2020 | $59.09 | $59.79 | $48.31 | $51.47 | -17.18% | 26,809,388 |
| Mar 2, 2020 | $58.70 | $64.38 | $58.45 | $62.14 | +6.30% | 19,041,126 |
| Feb 24, 2020 | $64.89 | $65.54 | $56.95 | $58.46 | -10.04% | 19,956,866 |
| Feb 18, 2020 | $67.36 | $67.78 | $64.89 | $64.98 | -3.11% | 15,736,628 |
| Feb 10, 2020 | $66.07 | $67.24 | $65.28 | $67.07 | +1.66% | 10,050,316 |
| Feb 3, 2020 | $65.96 | $66.44 | $65.04 | $65.97 | +0.32% | 11,296,606 |
| Jan 27, 2020 | $65.34 | $66.01 | $64.36 | $65.76 | +0.60% | 12,726,934 |
| Jan 21, 2020 | $63.22 | $65.60 | $63.00 | $65.37 | +3.50% | 8,320,016 |
| Jan 13, 2020 | $60.30 | $63.22 | $60.30 | $63.16 | +4.73% | 12,929,224 |
| Jan 6, 2020 | $59.50 | $60.62 | $59.15 | $60.31 | +1.58% | 10,600,134 |
| Dec 30, 2019 | $59.69 | $59.93 | $58.71 | $59.37 | -0.94% | 9,158,442 |
| Dec 23, 2019 | $60.03 | $60.17 | $59.16 | $59.93 | -0.26% | 9,825,884 |
| Dec 16, 2019 | $58.80 | $60.18 | $58.59 | $60.09 | +1.58% | 21,856,570 |
| Dec 9, 2019 | $59.25 | $59.28 | $57.86 | $59.15 | +0.18% | 15,997,138 |
| Dec 2, 2019 | $57.98 | $59.36 | $57.53 | $59.05 | +1.46% | 13,784,838 |
| Nov 25, 2019 | $57.87 | $58.66 | $57.59 | $58.20 | +0.58% | 10,002,760 |
| Nov 18, 2019 | $58.50 | $59.06 | $57.63 | $57.86 | -0.85% | 13,211,832 |
| Nov 11, 2019 | $57.49 | $59.18 | $56.93 | $58.36 | +1.58% | 15,023,876 |
| Nov 4, 2019 | $59.77 | $59.83 | $56.81 | $57.45 | -3.98% | 18,087,554 |
| Oct 28, 2019 | $59.79 | $61.05 | $58.99 | $59.83 | -0.51% | 18,970,002 |
| Oct 21, 2019 | $58.97 | $60.73 | $58.96 | $60.14 | +1.79% | 14,020,972 |
| Oct 14, 2019 | $58.75 | $59.59 | $57.42 | $59.08 | +0.78% | 15,572,148 |
| Oct 7, 2019 | $59.16 | $59.28 | $58.39 | $58.62 | -1.30% | 10,429,932 |
| Sep 30, 2019 | $58.72 | $59.43 | $58.00 | $59.39 | +1.08% | 11,982,086 |
| Sep 23, 2019 | $57.66 | $59.05 | $57.35 | $58.75 | +1.99% | 12,841,968 |
| Sep 16, 2019 | $56.84 | $58.29 | $56.38 | $57.61 | +1.49% | 17,170,614 |
| Sep 9, 2019 | $56.95 | $57.36 | $55.55 | $56.76 | -0.03% | 13,234,728 |
| Sep 3, 2019 | $56.55 | $57.95 | $56.43 | $56.78 | +0.63% | 12,977,550 |
| Aug 26, 2019 | $55.02 | $56.73 | $55.02 | $56.42 | +2.73% | 8,693,304 |
| Aug 19, 2019 | $54.63 | $56.06 | $54.29 | $54.92 | +0.60% | 11,296,692 |
| Aug 12, 2019 | $53.75 | $54.83 | $52.48 | $54.60 | +1.64% | 10,788,260 |
| Aug 5, 2019 | $53.50 | $53.98 | $51.96 | $53.72 | +0.67% | 12,222,640 |
| Jul 29, 2019 | $52.00 | $53.91 | $51.65 | $53.36 | +2.92% | 16,173,274 |
| Jul 22, 2019 | $53.03 | $53.03 | $51.66 | $51.85 | -1.81% | 14,308,512 |
| Jul 15, 2019 | $52.07 | $53.67 | $51.70 | $52.80 | +1.67% | 12,938,372 |
| Jul 8, 2019 | $52.23 | $52.78 | $51.68 | $51.94 | -0.45% | 14,475,990 |
| Jul 1, 2019 | $51.41 | $52.57 | $50.57 | $52.17 | +1.37% | 13,687,062 |
| Jun 24, 2019 | $52.16 | $52.24 | $50.44 | $51.47 | -1.28% | 19,155,150 |
| Jun 17, 2019 | $51.11 | $52.21 | $50.30 | $52.13 | +2.18% | 18,119,070 |
| Jun 10, 2019 | $50.15 | $51.24 | $49.43 | $51.02 | +1.43% | 16,949,204 |
| Jun 3, 2019 | $48.64 | $51.22 | $47.71 | $50.30 | +3.64% | 22,163,624 |
| May 28, 2019 | $49.51 | $49.53 | $47.75 | $48.54 | -1.94% | 17,005,772 |
| May 20, 2019 | $49.00 | $49.92 | $48.69 | $49.50 | +1.12% | 11,301,964 |
| May 13, 2019 | $48.17 | $49.01 | $47.91 | $48.95 | +1.62% | 11,182,626 |
| May 6, 2019 | $48.36 | $48.47 | $46.96 | $48.17 | -0.31% | 14,642,272 |
| Apr 29, 2019 | $47.45 | $48.71 | $47.31 | $48.32 | +1.58% | 12,776,610 |
| Apr 22, 2019 | $46.73 | $48.08 | $46.62 | $47.57 | +1.79% | 13,282,236 |
| Apr 15, 2019 | $47.62 | $47.79 | $46.37 | $46.73 | -1.87% | 11,770,982 |
| Apr 8, 2019 | $47.33 | $47.93 | $47.01 | $47.62 | +0.82% | 11,957,168 |
| Apr 1, 2019 | $47.80 | $47.80 | $46.60 | $47.24 | -1.21% | 13,445,388 |
| Mar 25, 2019 | $48.12 | $48.44 | $47.35 | $47.82 | -0.51% | 12,707,410 |
| Mar 18, 2019 | $47.33 | $48.39 | $46.41 | $48.06 | +1.54% | 14,201,354 |
| Mar 11, 2019 | $46.51 | $47.82 | $46.23 | $47.33 | +2.35% | 26,476,630 |
| Mar 4, 2019 | $46.79 | $46.93 | $45.80 | $46.25 | -0.82% | 15,323,074 |
| Feb 25, 2019 | $46.34 | $46.81 | $45.91 | $46.63 | +0.52% | 16,299,412 |
| Feb 19, 2019 | $44.99 | $46.41 | $44.42 | $46.39 | +3.24% | 17,232,166 |
| Feb 11, 2019 | $45.31 | $45.58 | $44.48 | $44.93 | -1.06% | 12,560,622 |
| Feb 4, 2019 | $44.14 | $45.41 | $43.80 | $45.41 | +2.24% | 10,773,272 |
| Jan 28, 2019 | $43.53 | $44.75 | $42.99 | $44.42 | +1.99% | 11,143,598 |
| Jan 22, 2019 | $43.26 | $44.42 | $42.85 | $43.55 | +0.94% | 7,696,368 |
| Jan 14, 2019 | $42.63 | $43.66 | $41.62 | $43.15 | +0.55% | 17,967,044 |
| Jan 7, 2019 | $42.24 | $43.47 | $41.90 | $42.91 | +1.20% | 16,666,292 |
| Dec 31, 2018 | $42.81 | $43.05 | $41.70 | $42.40 | -0.81% | 9,104,536 |
| Dec 24, 2018 | $43.44 | $43.79 | $41.03 | $42.75 | -1.46% | 8,943,394 |
| Dec 17, 2018 | $45.04 | $45.20 | $42.91 | $43.38 | -3.36% | 25,008,988 |
| Dec 10, 2018 | $44.29 | $45.40 | $43.78 | $44.89 | +1.49% | 13,394,722 |
| Dec 3, 2018 | $43.39 | $44.72 | $43.06 | $44.23 | +1.61% | 16,398,354 |
| Nov 26, 2018 | $42.69 | $43.64 | $42.51 | $43.53 | +1.98% | 12,739,192 |
| Nov 19, 2018 | $43.09 | $85.35 | $42.52 | $42.69 | -1.10% | 8,539,308 |
| Nov 12, 2018 | $42.58 | $43.66 | $42.21 | $43.16 | +0.89% | 13,775,014 |
| Nov 5, 2018 | $41.79 | $42.89 | $41.69 | $42.78 | +2.76% | 15,369,818 |
| Oct 29, 2018 | $41.23 | $42.47 | $40.51 | $41.63 | +1.01% | 19,243,956 |
| Oct 22, 2018 | $42.06 | $43.00 | $41.04 | $41.22 | -2.01% | 18,389,364 |
| Oct 15, 2018 | $40.70 | $42.33 | $40.61 | $42.06 | +3.41% | 16,156,230 |
| Oct 8, 2018 | $41.40 | $42.29 | $40.02 | $40.68 | -1.70% | 14,371,172 |
| Oct 1, 2018 | $40.48 | $41.44 | $39.78 | $41.38 | +2.01% | 9,452,508 |
| Sep 24, 2018 | $41.21 | $41.31 | $39.50 | $40.57 | -1.74% | 13,541,008 |
| Sep 17, 2018 | $41.95 | $42.29 | $40.59 | $41.29 | -1.42% | 12,283,858 |
| Sep 10, 2018 | $42.49 | $42.81 | $41.49 | $41.88 | -1.12% | 13,557,398 |
| Sep 4, 2018 | $41.78 | $42.91 | $41.77 | $42.36 | +1.34% | 7,928,128 |
| Aug 27, 2018 | $42.60 | $42.60 | $41.43 | $41.80 | -1.76% | 13,766,544 |
| Aug 20, 2018 | $42.66 | $42.73 | $42.01 | $42.55 | -0.27% | 9,471,638 |
| Aug 13, 2018 | $41.70 | $42.81 | $41.51 | $42.66 | +2.31% | 21,457,400 |
| Aug 6, 2018 | $41.81 | $42.09 | $41.02 | $41.70 | -0.45% | 14,004,596 |
| Jul 30, 2018 | $40.23 | $42.15 | $39.92 | $41.89 | +4.00% | 22,448,154 |
| Jul 23, 2018 | $40.31 | $40.59 | $38.80 | $40.28 | +0.05% | 14,534,800 |
| Jul 16, 2018 | $40.90 | $41.07 | $40.01 | $40.26 | -1.69% | 16,741,514 |
| Jul 9, 2018 | $41.33 | $41.33 | $39.78 | $40.95 | -0.81% | 16,774,288 |
| Jul 2, 2018 | $40.55 | $41.39 | $40.25 | $41.28 | +2.19% | 10,865,648 |
| Jun 25, 2018 | $40.20 | $41.07 | $40.10 | $40.40 | +0.72% | 22,056,140 |
| Jun 18, 2018 | $39.00 | $40.41 | $38.90 | $40.11 | +2.56% | 26,898,758 |
| Jun 11, 2018 | $38.44 | $39.13 | $37.96 | $39.11 | +1.72% | 29,162,328 |
| Jun 4, 2018 | $40.19 | $40.27 | $37.92 | $38.45 | -4.02% | 22,726,410 |
| May 29, 2018 | $39.79 | $40.57 | $39.59 | $40.06 | +0.48% | 13,858,134 |
| May 21, 2018 | $38.22 | $40.08 | $37.89 | $39.87 | +4.71% | 12,386,822 |
| May 14, 2018 | $39.53 | $39.57 | $37.73 | $38.07 | -3.44% | 10,875,642 |
| May 7, 2018 | $41.09 | $41.21 | $38.79 | $39.43 | -4.08% | 9,364,534 |
| Apr 30, 2018 | $41.08 | $41.32 | $40.41 | $41.10 | +0.11% | 12,979,800 |
| Apr 23, 2018 | $39.67 | $41.21 | $39.11 | $41.06 | +3.96% | 14,300,028 |
| Apr 16, 2018 | $39.47 | $40.30 | $39.31 | $39.49 | +0.42% | 14,095,576 |
| Apr 9, 2018 | $39.50 | $39.85 | $38.58 | $39.33 | -0.42% | 10,346,506 |
| Apr 2, 2018 | $39.48 | $40.02 | $38.95 | $39.49 | +0.25% | 11,734,818 |
| Mar 26, 2018 | $38.74 | $40.06 | $38.65 | $39.39 | +1.85% | 8,733,468 |
| Mar 19, 2018 | $39.44 | $40.08 | $38.60 | $38.68 | -1.94% | 11,907,538 |
| Mar 12, 2018 | $38.46 | $39.51 | $38.30 | $39.44 | +2.74% | 14,845,482 |
| Mar 5, 2018 | $38.23 | $39.43 | $38.03 | $38.39 | +0.31% | 14,772,424 |
| Feb 26, 2018 | $38.98 | $39.18 | $37.79 | $38.27 | -1.54% | 16,444,396 |
| Feb 20, 2018 | $38.13 | $38.93 | $36.78 | $38.87 | +1.33% | 11,711,618 |
| Feb 12, 2018 | $37.13 | $38.50 | $36.71 | $38.36 | +3.49% | 11,551,204 |
| Feb 5, 2018 | $37.94 | $38.32 | $35.98 | $37.07 | -2.43% | 17,601,274 |
| Jan 29, 2018 | $39.00 | $39.49 | $37.95 | $37.99 | -2.95% | 14,383,588 |
| Jan 22, 2018 | $38.75 | $39.27 | $38.28 | $39.15 | +1.69% | 13,669,724 |
| Jan 16, 2018 | $39.20 | $39.36 | $38.38 | $38.50 | -1.57% | 9,842,054 |
| Jan 8, 2018 | $40.05 | $40.51 | $39.10 | $39.11 | -2.13% | 11,024,814 |
| Jan 2, 2018 | $40.86 | $41.48 | $39.84 | $39.96 | -1.81% | 11,423,638 |
| Dec 26, 2017 | $40.27 | $40.80 | $39.90 | $40.70 | +1.34% | 6,448,566 |
| Dec 18, 2017 | $41.84 | $42.05 | $39.83 | $40.16 | -4.16% | 13,097,776 |
| Dec 11, 2017 | $41.92 | $42.62 | $40.93 | $41.90 | -0.29% | 21,957,882 |
| Dec 4, 2017 | $42.85 | $42.87 | $41.39 | $42.02 | -1.73% | 14,521,452 |
| Nov 27, 2017 | $42.80 | $43.55 | $42.56 | $42.76 | +0.18% | 12,475,392 |
| Nov 20, 2017 | $43.26 | $43.26 | $42.43 | $42.69 | -1.32% | 5,207,704 |
| Nov 13, 2017 | $42.62 | $43.98 | $42.62 | $43.26 | +1.62% | 12,736,370 |
| Nov 6, 2017 | $43.47 | $43.64 | $42.55 | $42.57 | -2.15% | 12,690,858 |
| Oct 30, 2017 | $43.35 | $43.93 | $42.62 | $43.50 | +0.27% | 13,548,104 |
| Oct 23, 2017 | $42.97 | $43.50 | $42.19 | $43.39 | +1.30% | 14,521,380 |
| Oct 16, 2017 | $41.27 | $42.86 | $41.14 | $42.83 | +4.10% | 16,415,196 |
| Oct 9, 2017 | $39.41 | $41.42 | $39.31 | $41.15 | +4.63% | 13,410,542 |
| Oct 2, 2017 | $38.32 | $39.67 | $37.51 | $39.33 | +3.00% | 15,865,480 |
| Sep 25, 2017 | $38.43 | $38.97 | $37.99 | $38.18 | -0.51% | 9,481,728 |
| Sep 18, 2017 | $39.50 | $39.68 | $38.28 | $38.38 | -2.69% | 10,501,400 |
| Sep 11, 2017 | $39.89 | $40.25 | $38.97 | $39.44 | -1.18% | 10,822,056 |
| Sep 5, 2017 | $39.70 | $39.98 | $39.33 | $39.91 | +0.69% | 8,220,750 |
| Aug 28, 2017 | $40.00 | $40.11 | $39.47 | $39.63 | -0.74% | 8,998,642 |
| Aug 21, 2017 | $38.93 | $40.09 | $38.83 | $39.93 | +2.58% | 10,526,344 |
| Aug 14, 2017 | $38.21 | $39.17 | $38.04 | $38.92 | +2.15% | 8,293,070 |
| Aug 7, 2017 | $38.41 | $38.84 | $37.87 | $38.10 | -0.88% | 12,339,246 |
| Jul 31, 2017 | $38.12 | $38.84 | $37.99 | $38.44 | +0.83% | 13,371,154 |
| Jul 24, 2017 | $38.45 | $38.59 | $37.58 | $38.13 | -1.20% | 7,829,216 |
| Jul 17, 2017 | $37.76 | $38.60 | $37.62 | $38.59 | +2.24% | 9,793,834 |
| Jul 10, 2017 | $37.87 | $38.13 | $37.42 | $37.75 | -0.40% | 8,708,248 |
| Jul 3, 2017 | $38.53 | $38.54 | $37.69 | $37.90 | -1.28% | 6,719,760 |
| Jun 26, 2017 | $39.63 | $40.00 | $38.26 | $38.39 | -2.81% | 9,448,394 |
| Jun 19, 2017 | $40.05 | $40.05 | $39.43 | $39.50 | -1.27% | 7,464,226 |
| Jun 12, 2017 | $39.64 | $40.10 | $39.32 | $40.01 | +0.92% | 11,766,348 |
| Jun 5, 2017 | $40.10 | $40.31 | $39.30 | $39.64 | -1.20% | 11,966,680 |
| May 30, 2017 | $38.85 | $40.29 | $38.78 | $40.12 | +3.34% | 11,769,268 |
| May 22, 2017 | $37.77 | $39.06 | $37.74 | $38.83 | +2.59% | 11,023,226 |
| May 15, 2017 | $37.83 | $38.23 | $37.44 | $37.85 | -0.01% | 9,864,310 |
| May 8, 2017 | $38.67 | $38.69 | $37.48 | $37.85 | -2.15% | 11,092,082 |
| May 1, 2017 | $38.17 | $38.71 | $37.76 | $38.68 | +1.44% | 9,770,166 |
| Apr 24, 2017 | $38.32 | $38.59 | $37.87 | $38.13 | -0.20% | 15,292,284 |
| Apr 17, 2017 | $38.57 | $38.70 | $37.71 | $38.21 | -0.75% | 8,918,096 |
| Apr 10, 2017 | $37.99 | $38.58 | $37.76 | $38.50 | +1.37% | 8,931,672 |
| Apr 3, 2017 | $37.90 | $38.23 | $37.61 | $37.98 | -0.01% | 14,847,748 |
| Mar 27, 2017 | $38.54 | $38.68 | $37.76 | $37.98 | -1.11% | 8,146,946 |
| Mar 20, 2017 | $37.77 | $38.76 | $37.40 | $38.41 | +1.86% | 17,166,120 |
| Mar 13, 2017 | $36.78 | $37.89 | $36.73 | $37.71 | +2.45% | 14,943,300 |
| Mar 6, 2017 | $37.67 | $37.74 | $36.39 | $36.81 | -2.35% | 15,465,044 |
| Feb 27, 2017 | $37.90 | $38.40 | $37.44 | $37.69 | -0.55% | 16,408,080 |
| Feb 21, 2017 | $36.65 | $37.93 | $36.46 | $37.90 | +3.06% | 10,490,612 |
| Feb 13, 2017 | $35.84 | $36.84 | $34.82 | $36.78 | +2.68% | 16,254,646 |
| Feb 6, 2017 | $36.00 | $36.10 | $35.20 | $35.82 | -0.26% | 11,032,624 |
| Jan 30, 2017 | $35.44 | $36.06 | $35.01 | $35.91 | +1.80% | 13,542,426 |
| Jan 23, 2017 | $35.67 | $35.70 | $35.04 | $35.28 | -0.87% | 10,023,842 |
| Jan 17, 2017 | $35.97 | $36.32 | $35.26 | $35.59 | -0.57% | 9,526,548 |
| Jan 9, 2017 | $36.71 | $36.79 | $35.45 | $35.79 | -2.27% | 12,958,776 |
| Jan 3, 2017 | $36.75 | $36.95 | $36.14 | $36.62 | -0.31% | 14,669,610 |
| Dec 27, 2016 | $36.40 | $36.87 | $35.94 | $36.74 | +0.80% | 6,746,000 |
| Dec 19, 2016 | $36.75 | $36.83 | $36.26 | $36.45 | -0.38% | 10,203,412 |
| Dec 12, 2016 | $35.27 | $36.90 | $35.19 | $36.59 | +3.41% | 21,216,018 |
| Dec 5, 2016 | $34.49 | $35.41 | $33.92 | $35.38 | +2.14% | 13,701,652 |
| Nov 28, 2016 | $34.87 | $35.75 | $34.00 | $34.64 | -0.36% | 18,989,558 |
| Nov 21, 2016 | $34.09 | $34.88 | $33.78 | $34.77 | +2.51% | 10,899,906 |
| Nov 14, 2016 | $33.58 | $34.44 | $33.37 | $33.92 | – | 15,011,948 |
Seasonality
ETR 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 | 0.8% | 0.8% | 2.3% | 2.2% | 0.6% | -1.7% | 3.7% | 1.7% | -2.1% | 6.8% | 3.4% | -1.3% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 2 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 10 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 3.7% | 12.4% | 4.9% | 4.9% | -7.0% | 5.3% | -6.3% | -0.6% | -6.6% | 10.9% | ||
| 2025 | 6.9% | 8.5% | -2.1% | -2.7% | 0.9% | -0.2% | 8.8% | -1.9% | 5.8% | 3.1% | 2.2% | -5.2% |
| 2024 | -1.4% | 3.0% | 4.0% | 0.9% | 6.6% | -4.9% | 8.4% | 5.1% | 9.0% | 17.6% | 1.7% | -2.9% |
| 2023 | -3.8% | -4.0% | 4.7% | -0.1% | -7.8% | -0.8% | 5.5% | -6.2% | -2.9% | 3.3% | 7.3% | -0.2% |
| 2022 | -0.8% | -5.0% | 11.0% | 1.8% | 2.1% | -6.4% | 2.2% | 1.0% | -12.7% | 6.5% | 9.6% | -3.2% |
| 2021 | -4.5% | -8.0% | 14.6% | 9.9% | -2.8% | -5.3% | 3.2% | 8.4% | -10.2% | 3.7% | -1.6% | 12.3% |
| 2020 | 9.8% | -10.5% | -19.6% | 1.6% | 7.6% | -7.9% | 12.1% | -4.8% | -0.6% | 2.7% | 8.5% | -8.3% |
| 2019 | 3.6% | 5.7% | 2.5% | 1.3% | 1.1% | 6.0% | 2.6% | 7.8% | 4.0% | 3.5% | -3.4% | 2.9% |
| 2018 | -3.3% | -2.5% | 3.9% | 3.6% | 0.3% | -0.1% | 0.6% | 4.0% | -2.9% | 3.5% | 4.8% | -1.1% |
| 2017 | -2.5% | 8.3% | -0.9% | 0.4% | 4.9% | -2.9% | -0.1% | 4.4% | -3.5% | 13.0% | 1.3% | -5.9% |