Evergy, Inc. (EVRG) stock
EVRGNasdaqElectric & Other Services CombinedFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3013% above fair value
$85.93+0.52 (+0.61%)
Close on Oct 30, 2026Market cap $19.81BP/E 21.8Yield 3.14%
Price history
Evergy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$85.93
+0.61% on the day
52-week range
$71.41 – $88.62
-3.0% from the high
Change over 52 weeks
+10.5%
From $77.75 on Oct 30, 2025
Average volume
2.10M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $84.22 | $86.55 | $84.17 | $85.93 | +1.78% | 10,567,360 |
| Oct 19, 2026 | $83.30 | $85.26 | $81.38 | $84.43 | +1.36% | 8,951,937 |
| Oct 12, 2026 | $81.09 | $83.76 | $80.41 | $83.30 | +2.89% | 9,526,365 |
| Oct 5, 2026 | $79.08 | $81.19 | $78.54 | $80.96 | +2.26% | 9,806,965 |
| Sep 28, 2026 | $78.04 | $79.79 | $77.24 | $79.17 | +1.45% | 15,252,173 |
| Sep 21, 2026 | $79.78 | $80.10 | $77.11 | $78.04 | -2.18% | 9,501,415 |
| Sep 14, 2026 | $82.05 | $82.13 | $79.65 | $79.78 | -2.25% | 11,949,959 |
| Sep 8, 2026 | $81.45 | $82.63 | $80.81 | $81.62 | +0.10% | 9,110,199 |
| Aug 31, 2026 | $80.40 | $82.33 | $79.85 | $81.54 | +1.10% | 11,474,841 |
| Aug 24, 2026 | $80.81 | $82.43 | $80.40 | $80.65 | -0.33% | 9,898,835 |
| Aug 17, 2026 | $83.75 | $84.56 | $80.70 | $80.92 | -3.70% | 9,325,304 |
| Aug 10, 2026 | $82.86 | $84.19 | $81.44 | $84.03 | +0.78% | 9,418,803 |
| Aug 3, 2026 | $82.92 | $84.75 | $82.02 | $83.38 | +0.45% | 9,449,863 |
| Jul 27, 2026 | $87.01 | $87.43 | $82.52 | $83.01 | -4.78% | 9,570,965 |
| Jul 20, 2026 | $86.17 | $87.66 | $84.46 | $87.18 | +1.86% | 9,598,072 |
| Jul 13, 2026 | $86.17 | $88.12 | $85.09 | $85.59 | -0.14% | 10,201,503 |
| Jul 6, 2026 | $87.90 | $88.62 | $85.04 | $85.71 | -2.75% | 11,939,420 |
| Jun 29, 2026 | $87.23 | $88.18 | $85.48 | $88.13 | +1.05% | 8,114,665 |
| Jun 22, 2026 | $82.42 | $87.57 | $82.42 | $87.21 | +5.71% | 11,731,140 |
| Jun 15, 2026 | $83.37 | $85.09 | $82.00 | $82.50 | -1.61% | 9,026,475 |
| Jun 8, 2026 | $82.94 | $84.08 | $81.17 | $83.85 | +0.70% | 9,105,533 |
| Jun 1, 2026 | $81.23 | $83.69 | $80.22 | $83.27 | +1.50% | 10,697,682 |
| May 26, 2026 | $84.44 | $84.49 | $81.74 | $82.04 | -2.26% | 7,897,877 |
| May 18, 2026 | $81.26 | $84.08 | $80.93 | $83.94 | +4.27% | 10,138,131 |
| May 11, 2026 | $82.38 | $83.66 | $80.44 | $80.50 | -1.57% | 10,899,090 |
| May 4, 2026 | $81.94 | $83.30 | $80.30 | $81.78 | -1.00% | 12,668,113 |
| Apr 27, 2026 | $81.32 | $84.09 | $81.11 | $82.61 | +1.70% | 8,461,136 |
| Apr 20, 2026 | $82.51 | $83.08 | $79.21 | $81.23 | -1.38% | 8,241,955 |
| Apr 13, 2026 | $83.65 | $83.69 | $81.03 | $82.37 | -1.45% | 8,545,520 |
| Apr 6, 2026 | $82.42 | $85.27 | $81.89 | $83.58 | +0.89% | 6,448,592 |
| Mar 30, 2026 | $81.80 | $83.16 | $80.90 | $82.84 | +2.46% | 5,909,429 |
| Mar 23, 2026 | $79.63 | $81.69 | $78.89 | $80.85 | +2.73% | 8,417,983 |
| Mar 16, 2026 | $83.07 | $83.86 | $78.15 | $78.70 | -4.76% | 12,504,066 |
| Mar 9, 2026 | $83.36 | $83.36 | $80.27 | $82.63 | -0.88% | 10,575,287 |
| Mar 2, 2026 | $83.30 | $85.23 | $82.03 | $83.36 | -0.36% | 11,277,381 |
| Feb 23, 2026 | $80.66 | $84.08 | $80.29 | $83.66 | +4.24% | 12,699,578 |
| Feb 17, 2026 | $83.00 | $83.19 | $78.60 | $80.26 | -2.94% | 11,461,159 |
| Feb 9, 2026 | $76.62 | $82.73 | $76.32 | $82.69 | +7.74% | 9,896,210 |
| Feb 2, 2026 | $76.59 | $78.51 | $75.69 | $76.75 | +0.03% | 11,324,020 |
| Jan 26, 2026 | $76.07 | $77.52 | $75.73 | $76.73 | +1.37% | 10,110,848 |
| Jan 20, 2026 | $76.18 | $77.14 | $74.82 | $75.69 | -0.98% | 9,182,494 |
| Jan 12, 2026 | $72.69 | $76.70 | $72.56 | $76.44 | +4.97% | 11,317,061 |
| Jan 5, 2026 | $72.92 | $73.95 | $71.41 | $72.82 | -0.36% | 10,933,505 |
| Dec 29, 2025 | $73.04 | $73.50 | $72.05 | $73.08 | +0.43% | 5,536,862 |
| Dec 22, 2025 | $72.46 | $73.05 | $71.93 | $72.77 | +0.41% | 5,227,101 |
| Dec 15, 2025 | $74.21 | $74.40 | $72.39 | $72.47 | -1.80% | 12,997,365 |
| Dec 8, 2025 | $73.55 | $74.62 | $72.89 | $73.80 | +0.71% | 11,777,320 |
| Dec 1, 2025 | $77.41 | $77.48 | $73.22 | $73.28 | -5.63% | 8,589,853 |
| Nov 24, 2025 | $75.91 | $77.71 | $75.63 | $77.65 | +2.37% | 6,134,704 |
| Nov 17, 2025 | $76.84 | $77.51 | $74.90 | $75.85 | -0.81% | 7,991,157 |
| Nov 10, 2025 | $76.00 | $77.46 | $75.32 | $76.47 | +1.16% | 11,304,754 |
| Nov 3, 2025 | $76.81 | $77.64 | $74.76 | $75.59 | -1.59% | 14,616,039 |
| Oct 27, 2025 | $78.02 | $78.73 | $76.66 | $76.81 | -1.48% | 12,022,897 |
| Oct 20, 2025 | $78.35 | $79.14 | $77.56 | $77.96 | -0.03% | 8,562,949 |
| Oct 13, 2025 | $77.52 | $79.32 | $77.04 | $77.98 | +0.66% | 8,721,598 |
| Oct 6, 2025 | $76.64 | $78.56 | $76.63 | $77.47 | +1.11% | 10,866,807 |
| Sep 29, 2025 | $74.26 | $77.46 | $73.67 | $76.62 | +3.44% | 10,899,026 |
| Sep 22, 2025 | $72.20 | $74.57 | $71.44 | $74.07 | +2.46% | 13,581,234 |
| Sep 15, 2025 | $72.47 | $72.63 | $71.20 | $72.29 | -0.32% | 10,943,132 |
| Sep 8, 2025 | $71.85 | $72.73 | $70.42 | $72.52 | +1.28% | 8,609,081 |
| Sep 2, 2025 | $71.00 | $72.07 | $70.70 | $71.60 | +0.48% | 10,661,860 |
| Aug 25, 2025 | $72.17 | $72.25 | $71.10 | $71.26 | -1.44% | 8,819,958 |
| Aug 18, 2025 | $71.96 | $73.40 | $71.15 | $72.30 | +0.49% | 9,250,655 |
| Aug 11, 2025 | $72.37 | $73.41 | $71.79 | $71.95 | -0.65% | 9,403,866 |
| Aug 4, 2025 | $71.85 | $73.97 | $71.60 | $72.42 | +1.22% | 18,244,104 |
| Jul 28, 2025 | $69.80 | $71.63 | $68.05 | $71.55 | +2.51% | 10,982,598 |
| Jul 21, 2025 | $69.02 | $70.14 | $68.00 | $69.80 | +1.31% | 9,560,532 |
| Jul 14, 2025 | $68.85 | $69.40 | $67.30 | $68.90 | -0.09% | 12,387,315 |
| Jul 7, 2025 | $70.03 | $70.34 | $68.09 | $68.96 | -1.74% | 12,525,109 |
| Jun 30, 2025 | $68.16 | $70.29 | $67.86 | $70.18 | +2.74% | 8,734,626 |
| Jun 23, 2025 | $67.51 | $69.20 | $67.40 | $68.31 | +1.67% | 12,701,909 |
| Jun 16, 2025 | $68.29 | $68.53 | $66.19 | $67.19 | -1.17% | 9,704,828 |
| Jun 9, 2025 | $65.25 | $68.20 | $65.25 | $67.99 | +4.21% | 15,173,632 |
| Jun 2, 2025 | $66.10 | $66.56 | $64.70 | $65.24 | -1.76% | 9,671,882 |
| May 26, 2025 | $65.71 | $66.70 | $64.75 | $66.41 | +0.93% | 10,793,883 |
| May 19, 2025 | $66.58 | $67.96 | $64.75 | $65.80 | -1.69% | 9,458,284 |
| May 12, 2025 | $66.15 | $67.13 | $63.29 | $66.93 | +0.51% | 15,535,966 |
| May 5, 2025 | $68.88 | $70.36 | $65.95 | $66.59 | -3.84% | 15,081,769 |
| Apr 28, 2025 | $68.50 | $69.47 | $67.91 | $69.25 | +2.02% | 8,552,011 |
| Apr 21, 2025 | $68.30 | $68.76 | $66.52 | $67.88 | -0.72% | 8,008,051 |
| Apr 14, 2025 | $66.63 | $69.24 | $66.27 | $68.37 | +2.78% | 9,642,269 |
| Apr 7, 2025 | $65.53 | $66.90 | $61.94 | $66.52 | +0.51% | 17,652,444 |
| Mar 31, 2025 | $68.26 | $70.30 | $65.77 | $66.18 | -2.49% | 12,340,487 |
| Mar 24, 2025 | $67.70 | $68.14 | $65.88 | $67.87 | +0.62% | 10,481,781 |
| Mar 17, 2025 | $67.40 | $68.42 | $66.75 | $67.45 | 0.00% | 12,708,087 |
| Mar 10, 2025 | $65.14 | $67.51 | $63.98 | $67.45 | +2.51% | 17,524,941 |
| Mar 3, 2025 | $68.75 | $69.93 | $65.64 | $65.80 | -4.51% | 14,105,825 |
| Feb 24, 2025 | $68.06 | $69.90 | $67.65 | $68.91 | +1.25% | 15,619,792 |
| Feb 18, 2025 | $66.54 | $68.38 | $66.08 | $68.06 | +2.10% | 7,873,404 |
| Feb 10, 2025 | $65.41 | $67.89 | $64.72 | $66.66 | +2.22% | 7,640,608 |
| Feb 3, 2025 | $63.65 | $65.80 | $63.53 | $65.21 | +1.62% | 7,881,463 |
| Jan 27, 2025 | $63.92 | $64.45 | $62.83 | $64.17 | +1.02% | 10,709,092 |
| Jan 21, 2025 | $63.75 | $64.11 | $62.57 | $63.52 | +0.57% | 7,671,382 |
| Jan 13, 2025 | $60.25 | $63.34 | $59.67 | $63.16 | +5.44% | 8,150,225 |
| Jan 6, 2025 | $61.35 | $61.45 | $59.76 | $59.90 | -2.68% | 7,170,360 |
| Dec 30, 2024 | $61.65 | $62.28 | $61.02 | $61.55 | -0.24% | 7,614,609 |
| Dec 23, 2024 | $61.38 | $62.03 | $60.69 | $61.70 | +0.44% | 3,619,035 |
| Dec 16, 2024 | $61.91 | $62.03 | $60.23 | $61.43 | -0.78% | 13,185,070 |
| Dec 9, 2024 | $62.73 | $63.19 | $61.59 | $61.91 | -1.67% | 11,631,240 |
| Dec 2, 2024 | $64.78 | $64.79 | $62.92 | $62.96 | -2.58% | 7,834,836 |
| Nov 25, 2024 | $64.54 | $65.47 | $64.24 | $64.63 | +0.58% | 6,031,137 |
| Nov 18, 2024 | $63.58 | $64.95 | $63.00 | $64.26 | +0.78% | 8,015,326 |
| Nov 11, 2024 | $62.40 | $64.07 | $62.32 | $63.76 | +2.00% | 11,091,009 |
| Nov 4, 2024 | $59.35 | $62.56 | $59.23 | $62.51 | +4.92% | 12,635,245 |
| Oct 28, 2024 | $61.19 | $61.30 | $59.50 | $59.58 | -1.96% | 7,612,532 |
| Oct 21, 2024 | $61.18 | $62.10 | $60.59 | $60.77 | -0.57% | 7,193,967 |
| Oct 14, 2024 | $59.32 | $61.54 | $59.24 | $61.12 | +3.00% | 6,833,140 |
| Oct 7, 2024 | $60.04 | $60.15 | $59.00 | $59.34 | -1.64% | 8,027,960 |
| Sep 30, 2024 | $62.12 | $62.26 | $59.91 | $60.33 | -2.60% | 13,134,382 |
| Sep 23, 2024 | $62.00 | $62.58 | $61.39 | $61.94 | +0.47% | 9,485,990 |
| Sep 16, 2024 | $61.35 | $62.24 | $60.55 | $61.65 | +0.97% | 9,603,054 |
| Sep 9, 2024 | $60.03 | $61.13 | $59.56 | $61.06 | +2.18% | 8,014,338 |
| Sep 3, 2024 | $59.21 | $60.81 | $59.07 | $59.76 | +1.05% | 5,662,386 |
| Aug 26, 2024 | $58.80 | $60.00 | $58.25 | $59.14 | +1.04% | 7,852,212 |
| Aug 19, 2024 | $58.77 | $59.09 | $57.82 | $58.53 | -0.39% | 8,589,474 |
| Aug 12, 2024 | $58.66 | $59.38 | $58.02 | $58.76 | +0.12% | 10,416,744 |
| Aug 5, 2024 | $60.55 | $61.05 | $57.28 | $58.69 | -2.44% | 9,898,032 |
| Jul 29, 2024 | $57.01 | $61.14 | $56.54 | $60.16 | +6.01% | 10,657,854 |
| Jul 22, 2024 | $55.32 | $57.17 | $55.13 | $56.75 | +2.49% | 7,182,468 |
| Jul 15, 2024 | $54.48 | $56.04 | $54.09 | $55.37 | +0.58% | 5,193,777 |
| Jul 8, 2024 | $52.88 | $55.51 | $52.58 | $55.05 | +4.22% | 8,309,230 |
| Jul 1, 2024 | $53.28 | $53.50 | $52.32 | $52.82 | -0.28% | 5,873,761 |
| Jun 24, 2024 | $52.69 | $53.62 | $52.10 | $52.97 | +0.59% | 7,573,664 |
| Jun 17, 2024 | $52.36 | $53.43 | $52.15 | $52.66 | -0.15% | 6,785,884 |
| Jun 10, 2024 | $52.51 | $53.86 | $52.31 | $52.74 | -0.42% | 6,996,036 |
| Jun 3, 2024 | $54.59 | $54.97 | $52.71 | $52.96 | -3.11% | 7,348,555 |
| May 28, 2024 | $53.46 | $54.69 | $52.42 | $54.66 | +2.30% | 8,459,132 |
| May 20, 2024 | $55.12 | $55.66 | $53.40 | $53.43 | -3.05% | 6,490,088 |
| May 13, 2024 | $55.69 | $56.34 | $54.94 | $55.11 | -0.56% | 11,251,843 |
| May 6, 2024 | $54.15 | $56.22 | $53.69 | $55.42 | +2.44% | 15,320,528 |
| Apr 29, 2024 | $51.95 | $54.19 | $51.90 | $54.10 | +4.66% | 11,264,513 |
| Apr 22, 2024 | $51.79 | $52.73 | $51.49 | $51.69 | -0.14% | 8,378,723 |
| Apr 15, 2024 | $51.15 | $51.97 | $49.55 | $51.76 | +1.59% | 8,847,786 |
| Apr 8, 2024 | $52.13 | $53.17 | $50.68 | $50.95 | -2.39% | 9,475,021 |
| Apr 1, 2024 | $53.38 | $53.42 | $51.84 | $52.20 | -2.21% | 9,182,109 |
| Mar 25, 2024 | $51.78 | $53.60 | $51.06 | $53.38 | +3.39% | 7,947,849 |
| Mar 18, 2024 | $51.32 | $52.43 | $51.21 | $51.63 | +0.06% | 10,716,828 |
| Mar 11, 2024 | $51.38 | $52.35 | $50.60 | $51.60 | +0.08% | 13,445,239 |
| Mar 4, 2024 | $48.99 | $51.97 | $48.86 | $51.56 | +4.97% | 15,953,703 |
| Feb 26, 2024 | $50.44 | $50.44 | $48.60 | $49.12 | -2.87% | 12,022,290 |
| Feb 20, 2024 | $50.13 | $50.82 | $49.95 | $50.57 | +1.08% | 10,707,026 |
| Feb 12, 2024 | $49.08 | $50.42 | $48.17 | $50.03 | +1.94% | 13,381,935 |
| Feb 5, 2024 | $50.13 | $50.28 | $48.04 | $49.08 | -3.20% | 11,997,250 |
| Jan 29, 2024 | $49.94 | $51.87 | $49.67 | $50.70 | +1.89% | 20,824,197 |
| Jan 22, 2024 | $50.28 | $50.99 | $49.32 | $49.76 | -1.35% | 16,346,572 |
| Jan 16, 2024 | $53.67 | $53.67 | $50.27 | $50.44 | -6.33% | 11,945,299 |
| Jan 8, 2024 | $53.67 | $54.47 | $53.02 | $53.85 | +0.28% | 13,662,854 |
| Jan 2, 2024 | $52.12 | $54.24 | $51.99 | $53.70 | +2.87% | 10,192,371 |
| Dec 26, 2023 | $51.39 | $52.31 | $51.35 | $52.20 | +1.60% | 6,317,874 |
| Dec 18, 2023 | $52.04 | $52.23 | $50.89 | $51.38 | -0.73% | 11,466,335 |
| Dec 11, 2023 | $51.44 | $54.40 | $50.95 | $51.76 | +0.39% | 18,856,747 |
| Dec 4, 2023 | $50.26 | $52.12 | $49.84 | $51.56 | -0.39% | 27,692,086 |
| Nov 27, 2023 | $50.59 | $51.85 | $50.23 | $51.76 | +2.39% | 11,878,554 |
| Nov 20, 2023 | $50.25 | $50.93 | $49.20 | $50.55 | +0.32% | 7,574,983 |
| Nov 13, 2023 | $49.16 | $50.99 | $47.98 | $50.39 | +1.98% | 15,609,015 |
| Nov 6, 2023 | $51.11 | $51.46 | $48.80 | $49.41 | -3.51% | 14,616,486 |
| Oct 30, 2023 | $48.39 | $52.01 | $48.15 | $51.21 | +5.98% | 14,588,899 |
| Oct 23, 2023 | $48.07 | $49.88 | $47.46 | $48.32 | -0.10% | 10,361,644 |
| Oct 16, 2023 | $50.15 | $50.78 | $48.33 | $48.37 | -3.16% | 11,128,067 |
| Oct 9, 2023 | $48.81 | $50.46 | $48.47 | $49.95 | +2.38% | 8,712,227 |
| Oct 2, 2023 | $50.51 | $51.45 | $46.92 | $48.79 | -3.77% | 14,813,132 |
| Sep 25, 2023 | $53.27 | $53.53 | $50.21 | $50.70 | -5.43% | 8,701,849 |
| Sep 18, 2023 | $54.43 | $54.73 | $53.24 | $53.61 | -0.98% | 9,123,021 |
| Sep 11, 2023 | $53.47 | $54.89 | $52.35 | $54.14 | +0.37% | 10,634,268 |
| Sep 5, 2023 | $53.61 | $54.16 | $52.28 | $53.94 | +0.63% | 7,107,127 |
| Aug 28, 2023 | $56.99 | $57.51 | $53.29 | $53.60 | -5.78% | 12,676,951 |
| Aug 21, 2023 | $56.34 | $57.30 | $55.46 | $56.89 | +0.87% | 5,958,723 |
| Aug 14, 2023 | $58.32 | $58.34 | $56.04 | $56.40 | -3.23% | 6,669,283 |
| Aug 7, 2023 | $57.34 | $58.67 | $57.02 | $58.28 | +1.71% | 6,551,420 |
| Jul 31, 2023 | $60.35 | $60.50 | $57.14 | $57.30 | -4.74% | 6,485,726 |
| Jul 24, 2023 | $61.70 | $61.74 | $59.63 | $60.15 | -2.29% | 4,897,844 |
| Jul 17, 2023 | $59.91 | $61.84 | $58.27 | $61.56 | +2.33% | 4,503,558 |
| Jul 10, 2023 | $58.78 | $60.51 | $57.57 | $60.16 | +2.50% | 5,266,570 |
| Jul 3, 2023 | $58.33 | $60.14 | $58.09 | $58.69 | +0.46% | 4,758,310 |
| Jun 26, 2023 | $57.60 | $59.00 | $57.02 | $58.42 | +1.94% | 6,332,591 |
| Jun 20, 2023 | $59.51 | $59.57 | $57.22 | $57.31 | -3.37% | 4,678,217 |
| Jun 12, 2023 | $59.46 | $60.18 | $58.73 | $59.31 | -0.15% | 7,246,347 |
| Jun 5, 2023 | $57.88 | $60.13 | $57.64 | $59.40 | +2.89% | 6,130,229 |
| May 30, 2023 | $57.45 | $57.98 | $56.59 | $57.73 | +0.47% | 5,910,277 |
| May 22, 2023 | $59.60 | $59.83 | $56.66 | $57.46 | -3.07% | 5,029,527 |
| May 15, 2023 | $62.52 | $62.59 | $58.50 | $59.28 | -4.95% | 6,312,032 |
| May 8, 2023 | $62.30 | $63.39 | $61.54 | $62.37 | -0.35% | 4,201,650 |
| May 1, 2023 | $61.92 | $63.27 | $60.94 | $62.59 | +0.77% | 6,004,841 |
| Apr 24, 2023 | $63.02 | $63.84 | $61.70 | $62.11 | -1.44% | 4,230,769 |
| Apr 17, 2023 | $61.58 | $63.41 | $61.35 | $63.02 | +2.71% | 4,605,517 |
| Apr 10, 2023 | $63.02 | $63.02 | $60.84 | $61.36 | -3.05% | 5,742,544 |
| Apr 3, 2023 | $60.83 | $63.93 | $59.72 | $63.29 | +3.55% | 6,457,646 |
| Mar 27, 2023 | $59.70 | $61.15 | $58.96 | $61.12 | +2.81% | 4,567,328 |
| Mar 20, 2023 | $60.13 | $60.45 | $56.96 | $59.45 | -0.70% | 8,524,135 |
| Mar 13, 2023 | $57.60 | $60.96 | $57.47 | $59.87 | +4.01% | 10,576,205 |
| Mar 6, 2023 | $59.53 | $60.06 | $57.28 | $57.56 | -3.31% | 6,214,932 |
| Feb 27, 2023 | $60.61 | $61.19 | $57.75 | $59.53 | -1.81% | 7,758,937 |
| Feb 21, 2023 | $61.66 | $62.00 | $58.16 | $60.63 | -2.37% | 5,776,012 |
| Feb 13, 2023 | $61.10 | $62.38 | $60.17 | $62.10 | +1.69% | 5,212,543 |
| Feb 6, 2023 | $61.51 | $62.20 | $59.83 | $61.07 | -0.92% | 6,594,034 |
| Jan 30, 2023 | $61.64 | $63.75 | $60.37 | $61.64 | -0.16% | 7,610,765 |
| Jan 23, 2023 | $59.35 | $62.17 | $59.18 | $61.74 | +3.52% | 6,571,735 |
| Jan 17, 2023 | $62.89 | $63.29 | $58.08 | $59.64 | -5.17% | 7,529,729 |
| Jan 9, 2023 | $64.58 | $65.11 | $62.80 | $62.89 | -2.92% | 5,868,433 |
| Jan 3, 2023 | $63.68 | $65.39 | $61.86 | $64.78 | +2.94% | 5,596,895 |
| Dec 27, 2022 | $63.46 | $63.85 | $62.38 | $62.93 | -0.65% | 3,407,127 |
| Dec 19, 2022 | $61.94 | $63.36 | $61.28 | $63.34 | +2.31% | 6,616,466 |
| Dec 12, 2022 | $62.89 | $64.30 | $60.77 | $61.91 | -0.77% | 9,878,153 |
| Dec 5, 2022 | $57.91 | $63.40 | $57.81 | $62.39 | +6.65% | 17,424,940 |
| Nov 28, 2022 | $58.60 | $60.07 | $57.09 | $58.50 | -0.86% | 19,484,531 |
| Nov 21, 2022 | $58.50 | $59.58 | $57.58 | $59.01 | +0.61% | 13,117,737 |
| Nov 14, 2022 | $59.64 | $60.66 | $57.42 | $58.65 | -1.25% | 17,060,457 |
| Nov 7, 2022 | $62.60 | $62.60 | $58.91 | $59.39 | -5.13% | 10,897,757 |
| Oct 31, 2022 | $61.83 | $62.69 | $59.72 | $62.60 | +1.03% | 8,811,477 |
| Oct 24, 2022 | $58.73 | $62.02 | $57.98 | $61.96 | +6.53% | 7,777,384 |
| Oct 17, 2022 | $56.93 | $58.99 | $56.80 | $58.16 | +3.36% | 4,132,234 |
| Oct 10, 2022 | $57.20 | $58.28 | $54.12 | $56.27 | -1.35% | 5,824,058 |
| Oct 3, 2022 | $60.52 | $62.30 | $56.67 | $57.04 | -3.97% | 8,181,811 |
| Sep 26, 2022 | $64.99 | $65.00 | $59.26 | $59.40 | -8.55% | 7,665,978 |
| Sep 19, 2022 | $66.94 | $67.79 | $64.22 | $64.95 | -3.16% | 4,436,021 |
| Sep 12, 2022 | $70.29 | $71.13 | $66.94 | $67.07 | -4.39% | 5,993,039 |
| Sep 6, 2022 | $68.53 | $70.63 | $67.86 | $70.15 | +2.60% | 3,207,710 |
| Aug 29, 2022 | $69.12 | $70.69 | $68.21 | $68.37 | -1.60% | 4,014,843 |
| Aug 22, 2022 | $71.04 | $71.33 | $69.34 | $69.48 | -2.59% | 3,399,514 |
| Aug 15, 2022 | $70.92 | $71.58 | $70.42 | $71.33 | +0.62% | 4,307,986 |
| Aug 8, 2022 | $68.54 | $70.95 | $68.06 | $70.89 | +4.51% | 4,402,177 |
| Aug 1, 2022 | $68.07 | $68.86 | $66.75 | $67.83 | -0.63% | 4,865,241 |
| Jul 25, 2022 | $64.15 | $68.58 | $64.00 | $68.26 | +6.14% | 6,534,645 |
| Jul 18, 2022 | $64.91 | $65.04 | $62.59 | $64.31 | -1.12% | 4,238,850 |
| Jul 11, 2022 | $64.29 | $65.85 | $63.40 | $65.04 | +0.99% | 3,570,158 |
| Jul 5, 2022 | $66.57 | $66.57 | $63.28 | $64.40 | -3.61% | 3,790,284 |
| Jun 27, 2022 | $63.83 | $66.95 | $63.51 | $66.81 | +4.21% | 5,358,106 |
| Jun 21, 2022 | $60.15 | $64.31 | $60.00 | $64.11 | +6.60% | 5,225,991 |
| Jun 13, 2022 | $66.27 | $66.27 | $59.34 | $60.14 | -9.90% | 9,549,253 |
| Jun 6, 2022 | $70.23 | $70.69 | $66.17 | $66.75 | -4.66% | 7,493,618 |
| May 31, 2022 | $69.80 | $70.35 | $68.70 | $70.01 | -0.79% | 6,591,305 |
| May 23, 2022 | $68.00 | $70.58 | $67.36 | $70.57 | +4.66% | 5,147,002 |
| May 16, 2022 | $67.75 | $68.32 | $65.11 | $67.43 | -0.27% | 5,305,028 |
| May 9, 2022 | $67.74 | $68.75 | $65.66 | $67.61 | -0.72% | 5,868,034 |
| May 2, 2022 | $68.00 | $69.94 | $66.21 | $68.10 | +0.37% | 5,930,987 |
| Apr 25, 2022 | $71.53 | $71.59 | $67.72 | $67.85 | -4.88% | 4,898,818 |
| Apr 18, 2022 | $71.00 | $73.13 | $70.45 | $71.33 | +0.73% | 5,369,384 |
| Apr 11, 2022 | $71.27 | $71.43 | $70.21 | $70.81 | -0.42% | 3,097,141 |
| Apr 4, 2022 | $68.57 | $71.48 | $67.73 | $71.11 | +2.97% | 6,022,477 |
| Mar 28, 2022 | $66.98 | $69.08 | $66.44 | $69.06 | +3.31% | 4,773,401 |
| Mar 21, 2022 | $64.83 | $66.89 | $64.53 | $66.85 | +3.21% | 6,062,592 |
| Mar 14, 2022 | $64.66 | $65.51 | $64.00 | $64.77 | +0.65% | 7,471,570 |
| Mar 7, 2022 | $63.72 | $65.18 | $62.80 | $64.35 | +1.02% | 7,457,096 |
| Feb 28, 2022 | $62.12 | $63.74 | $60.57 | $63.70 | +1.84% | 8,757,634 |
| Feb 22, 2022 | $61.06 | $63.12 | $59.46 | $62.55 | +2.59% | 9,175,803 |
| Feb 14, 2022 | $62.80 | $63.14 | $60.48 | $60.97 | -2.81% | 10,862,809 |
| Feb 7, 2022 | $65.19 | $66.02 | $62.42 | $62.73 | -3.83% | 8,855,975 |
| Jan 31, 2022 | $64.12 | $66.57 | $63.96 | $65.23 | +0.71% | 9,158,085 |
| Jan 24, 2022 | $63.89 | $64.83 | $61.99 | $64.77 | +1.01% | 8,225,228 |
| Jan 18, 2022 | $65.48 | $65.80 | $63.94 | $64.12 | -2.61% | 8,675,054 |
| Jan 10, 2022 | $67.68 | $67.94 | $65.61 | $65.84 | -2.53% | 7,447,288 |
| Jan 3, 2022 | $68.59 | $68.86 | $66.69 | $67.55 | -1.54% | 5,596,540 |
| Dec 27, 2021 | $66.79 | $68.86 | $66.42 | $68.61 | +2.79% | 2,785,833 |
| Dec 20, 2021 | $66.81 | $67.60 | $65.70 | $66.75 | -0.21% | 4,190,995 |
| Dec 13, 2021 | $66.86 | $68.69 | $66.73 | $66.89 | -0.07% | 7,064,363 |
| Dec 6, 2021 | $65.57 | $67.41 | $65.27 | $66.94 | +3.16% | 4,088,724 |
| Nov 29, 2021 | $64.69 | $65.45 | $63.10 | $64.89 | +0.59% | 5,672,277 |
| Nov 22, 2021 | $65.68 | $67.80 | $64.41 | $64.51 | -1.68% | 5,254,974 |
| Nov 15, 2021 | $64.99 | $66.07 | $63.89 | $65.61 | +1.72% | 8,722,985 |
| Nov 8, 2021 | $64.88 | $65.33 | $63.24 | $64.50 | -0.59% | 4,262,911 |
| Nov 1, 2021 | $63.75 | $64.96 | $62.32 | $64.88 | +1.77% | 5,826,991 |
| Oct 25, 2021 | $64.55 | $64.95 | $63.30 | $63.75 | -1.38% | 4,560,194 |
| Oct 18, 2021 | $62.80 | $64.82 | $62.51 | $64.64 | +2.10% | 4,286,285 |
| Oct 11, 2021 | $61.81 | $63.90 | $61.20 | $63.31 | +2.10% | 5,627,870 |
| Oct 4, 2021 | $61.71 | $63.93 | $61.64 | $62.01 | +0.34% | 5,409,360 |
| Sep 27, 2021 | $63.39 | $64.40 | $61.52 | $61.80 | -2.14% | 7,608,521 |
| Sep 20, 2021 | $64.17 | $65.47 | $62.57 | $63.15 | -1.64% | 7,942,337 |
| Sep 13, 2021 | $67.29 | $67.58 | $63.90 | $64.20 | -3.73% | 8,839,003 |
| Sep 7, 2021 | $68.38 | $68.66 | $66.61 | $66.69 | -2.64% | 4,070,064 |
| Aug 30, 2021 | $68.15 | $69.18 | $67.84 | $68.50 | +0.28% | 5,633,233 |
| Aug 23, 2021 | $69.24 | $69.45 | $67.97 | $68.31 | -1.37% | 7,491,403 |
| Aug 16, 2021 | $68.23 | $69.29 | $68.11 | $69.26 | +1.70% | 8,025,685 |
| Aug 9, 2021 | $66.72 | $68.14 | $66.40 | $68.10 | +2.07% | 4,643,389 |
| Aug 2, 2021 | $65.65 | $67.30 | $65.12 | $66.72 | +2.30% | 5,117,040 |
| Jul 26, 2021 | $64.94 | $66.53 | $64.45 | $65.22 | +0.22% | 7,487,263 |
| Jul 19, 2021 | $64.20 | $65.09 | $63.38 | $65.08 | +0.81% | 9,134,941 |
| Jul 12, 2021 | $61.67 | $64.80 | $61.10 | $64.56 | +4.48% | 5,409,437 |
| Jul 6, 2021 | $61.34 | $62.08 | $60.77 | $61.79 | +0.34% | 3,988,664 |
| Jun 28, 2021 | $61.89 | $62.25 | $60.11 | $61.58 | -0.13% | 4,026,509 |
| Jun 21, 2021 | $62.59 | $63.78 | $60.81 | $61.66 | -1.41% | 7,757,183 |
| Jun 14, 2021 | $64.36 | $65.64 | $62.50 | $62.54 | -2.57% | 7,281,671 |
| Jun 7, 2021 | $62.88 | $64.22 | $62.10 | $64.19 | +2.34% | 4,771,192 |
| Jun 1, 2021 | $61.99 | $62.88 | $61.14 | $62.72 | +1.18% | 2,648,167 |
| May 24, 2021 | $62.66 | $62.85 | $61.07 | $61.99 | -0.86% | 6,000,752 |
| May 17, 2021 | $62.60 | $62.83 | $61.80 | $62.53 | -0.22% | 6,518,379 |
| May 10, 2021 | $63.83 | $65.00 | $61.39 | $62.67 | -1.80% | 7,345,553 |
| May 3, 2021 | $64.00 | $64.51 | $62.41 | $63.82 | -0.23% | 5,685,698 |
| Apr 26, 2021 | $63.60 | $63.97 | $62.62 | $63.97 | +0.77% | 4,981,222 |
| Apr 19, 2021 | $63.90 | $65.26 | $62.96 | $63.48 | +0.30% | 6,714,666 |
| Apr 12, 2021 | $60.81 | $63.41 | $60.30 | $63.29 | +4.34% | 5,442,290 |
| Apr 5, 2021 | $60.05 | $61.60 | $59.80 | $60.66 | +1.22% | 7,115,955 |
| Mar 29, 2021 | $59.15 | $60.55 | $58.91 | $59.93 | +1.34% | 5,950,619 |
| Mar 22, 2021 | $59.30 | $60.23 | $58.19 | $59.14 | -0.67% | 9,482,267 |
| Mar 15, 2021 | $57.91 | $59.81 | $57.88 | $59.54 | +3.22% | 10,401,301 |
| Mar 8, 2021 | $55.45 | $57.80 | $55.11 | $57.68 | +4.21% | 9,602,379 |
| Mar 1, 2021 | $54.17 | $55.60 | $52.87 | $55.35 | +3.21% | 9,929,872 |
| Feb 22, 2021 | $54.20 | $55.56 | $51.92 | $53.63 | -1.11% | 13,174,223 |
| Feb 16, 2021 | $54.50 | $55.60 | $54.14 | $54.23 | -0.37% | 5,399,384 |
| Feb 8, 2021 | $54.83 | $55.47 | $53.76 | $54.43 | -0.84% | 4,518,069 |
| Feb 1, 2021 | $53.90 | $55.38 | $53.13 | $54.89 | +2.16% | 8,250,705 |
| Jan 25, 2021 | $53.50 | $54.90 | $52.40 | $53.73 | -0.13% | 12,616,249 |
| Jan 19, 2021 | $54.58 | $54.58 | $53.00 | $53.80 | -0.92% | 6,744,246 |
| Jan 11, 2021 | $52.74 | $54.53 | $52.13 | $54.30 | +2.45% | 7,463,896 |
| Jan 4, 2021 | $55.36 | $55.64 | $52.29 | $53.00 | -4.52% | 9,973,270 |
| Dec 28, 2020 | $53.87 | $55.56 | $53.36 | $55.51 | +3.89% | 14,928,915 |
| Dec 21, 2020 | $52.93 | $53.61 | $51.88 | $53.43 | +0.15% | 14,149,146 |
| Dec 14, 2020 | $55.79 | $56.30 | $53.15 | $53.35 | -3.23% | 8,661,654 |
| Dec 7, 2020 | $54.89 | $55.84 | $54.66 | $55.13 | +0.38% | 8,381,426 |
| Nov 30, 2020 | $55.51 | $56.75 | $54.71 | $54.92 | -1.52% | 9,704,267 |
| Nov 23, 2020 | $54.63 | $56.36 | $54.06 | $55.77 | +2.31% | 10,379,318 |
| Nov 16, 2020 | $57.95 | $58.02 | $53.27 | $54.51 | -4.55% | 10,461,575 |
| Nov 9, 2020 | $56.85 | $62.53 | $55.03 | $57.11 | +3.76% | 16,596,946 |
| Nov 2, 2020 | $56.01 | $57.85 | $54.24 | $55.04 | -0.29% | 7,966,624 |
| Oct 26, 2020 | $55.89 | $57.20 | $54.16 | $55.20 | -2.08% | 8,550,358 |
| Oct 19, 2020 | $54.71 | $57.13 | $54.44 | $56.37 | +2.64% | 8,536,416 |
| Oct 12, 2020 | $53.04 | $55.11 | $52.09 | $54.92 | +3.76% | 7,635,703 |
| Oct 5, 2020 | $51.91 | $53.81 | $51.52 | $52.93 | +1.83% | 6,942,657 |
| Sep 28, 2020 | $50.43 | $52.45 | $49.73 | $51.98 | +3.36% | 10,303,026 |
| Sep 21, 2020 | $50.38 | $51.02 | $48.61 | $50.29 | -1.28% | 7,593,363 |
| Sep 14, 2020 | $52.17 | $53.79 | $50.73 | $50.94 | -1.93% | 6,566,177 |
| Sep 8, 2020 | $51.76 | $53.49 | $50.80 | $51.94 | +0.13% | 5,145,589 |
| Aug 31, 2020 | $52.94 | $53.66 | $51.16 | $51.87 | -2.10% | 10,099,993 |
| Aug 24, 2020 | $50.71 | $53.10 | $50.05 | $52.98 | +5.10% | 11,812,621 |
| Aug 17, 2020 | $53.64 | $53.84 | $49.81 | $50.41 | -5.90% | 9,997,173 |
| Aug 10, 2020 | $55.38 | $55.43 | $52.17 | $53.57 | -2.88% | 15,455,666 |
| Aug 3, 2020 | $64.62 | $65.39 | $53.12 | $55.16 | -14.92% | 25,956,983 |
| Jul 27, 2020 | $64.17 | $65.43 | $63.05 | $64.83 | +1.20% | 8,590,290 |
| Jul 20, 2020 | $62.87 | $65.31 | $62.20 | $64.06 | +1.33% | 8,830,791 |
| Jul 13, 2020 | $62.04 | $63.37 | $61.00 | $63.22 | +2.00% | 10,354,572 |
| Jul 6, 2020 | $62.13 | $62.56 | $59.54 | $61.98 | +0.85% | 7,210,157 |
| Jun 29, 2020 | $58.81 | $62.03 | $58.11 | $61.46 | +5.76% | 6,169,477 |
| Jun 22, 2020 | $59.35 | $60.53 | $57.60 | $58.11 | -2.09% | 14,583,835 |
| Jun 15, 2020 | $58.76 | $61.81 | $57.69 | $59.35 | -1.22% | 14,782,393 |
| Jun 8, 2020 | $63.01 | $65.40 | $59.83 | $60.08 | -4.73% | 11,197,191 |
| Jun 1, 2020 | $61.70 | $64.32 | $61.38 | $63.06 | +2.22% | 11,172,994 |
| May 26, 2020 | $61.04 | $62.68 | $59.40 | $61.69 | +2.82% | 18,707,299 |
| May 18, 2020 | $58.13 | $60.01 | $57.37 | $60.00 | +6.12% | 14,274,182 |
| May 11, 2020 | $57.02 | $58.71 | $54.76 | $56.54 | -1.67% | 17,423,694 |
| May 4, 2020 | $55.89 | $58.23 | $54.00 | $57.50 | +2.83% | 15,102,719 |
| Apr 27, 2020 | $58.91 | $61.80 | $55.71 | $55.92 | -4.43% | 8,230,650 |
| Apr 20, 2020 | $61.71 | $61.84 | $56.42 | $58.51 | -4.05% | 7,366,377 |
| Apr 13, 2020 | $62.08 | $62.74 | $58.92 | $60.98 | -3.36% | 7,667,968 |
| Apr 6, 2020 | $53.72 | $64.70 | $53.62 | $63.10 | +21.81% | 8,545,533 |
| Mar 30, 2020 | $58.75 | $59.60 | $50.64 | $51.80 | -9.94% | 11,298,210 |
| Mar 23, 2020 | $46.80 | $59.88 | $42.01 | $57.52 | +21.92% | 11,001,637 |
| Mar 16, 2020 | $52.24 | $59.49 | $46.80 | $47.18 | -20.16% | 17,036,171 |
| Mar 9, 2020 | $66.24 | $67.73 | $54.31 | $59.09 | -15.39% | 14,680,330 |
| Mar 2, 2020 | $66.80 | $73.16 | $65.85 | $69.84 | +6.87% | 15,702,417 |
| Feb 24, 2020 | $72.85 | $73.24 | $63.18 | $65.35 | -10.37% | 10,823,018 |
| Feb 18, 2020 | $72.61 | $76.57 | $72.41 | $72.91 | +0.79% | 15,248,709 |
| Feb 10, 2020 | $71.10 | $72.48 | $70.29 | $72.34 | +2.07% | 8,930,700 |
| Feb 3, 2020 | $72.25 | $72.26 | $70.73 | $70.87 | -1.79% | 11,333,346 |
| Jan 27, 2020 | $71.28 | $72.62 | $71.24 | $72.16 | +1.11% | 13,660,221 |
| Jan 21, 2020 | $70.22 | $71.48 | $68.48 | $71.37 | +6.00% | 19,873,521 |
| Jan 13, 2020 | $64.67 | $67.55 | $64.62 | $67.33 | +4.37% | 13,657,611 |
| Jan 6, 2020 | $63.62 | $64.91 | $62.93 | $64.51 | +1.59% | 10,179,838 |
| Dec 30, 2019 | $64.01 | $65.27 | $63.30 | $63.50 | -0.89% | 5,542,007 |
| Dec 23, 2019 | $64.15 | $64.43 | $63.62 | $64.07 | -0.08% | 5,811,223 |
| Dec 16, 2019 | $62.82 | $64.33 | $62.65 | $64.12 | +2.17% | 18,845,046 |
| Dec 9, 2019 | $63.22 | $63.22 | $61.97 | $62.76 | -0.49% | 17,401,843 |
| Dec 2, 2019 | $63.11 | $63.84 | $62.14 | $63.07 | -0.32% | 9,327,757 |
| Nov 25, 2019 | $63.95 | $64.34 | $62.97 | $63.27 | -1.82% | 9,275,773 |
| Nov 18, 2019 | $64.96 | $65.63 | $64.24 | $64.44 | -0.48% | 8,101,454 |
| Nov 11, 2019 | $62.94 | $64.82 | $62.54 | $64.75 | +2.68% | 8,648,781 |
| Nov 4, 2019 | $63.53 | $64.62 | $62.33 | $63.06 | -1.22% | 10,329,777 |
| Oct 28, 2019 | $63.14 | $64.31 | $62.71 | $63.84 | +0.54% | 8,066,885 |
| Oct 21, 2019 | $63.30 | $64.50 | $63.11 | $63.50 | +0.30% | 7,896,967 |
| Oct 14, 2019 | $64.07 | $64.46 | $62.04 | $63.31 | -1.00% | 9,234,041 |
| Oct 7, 2019 | $65.78 | $65.97 | $62.75 | $63.95 | -3.12% | 11,061,570 |
| Sep 30, 2019 | $66.62 | $67.08 | $65.16 | $66.01 | -0.83% | 7,977,644 |
| Sep 23, 2019 | $65.88 | $67.81 | $65.88 | $66.56 | +0.83% | 10,823,659 |
| Sep 16, 2019 | $64.65 | $66.38 | $63.82 | $66.01 | +2.80% | 11,345,906 |
| Sep 9, 2019 | $63.73 | $65.66 | $63.35 | $64.21 | +0.39% | 8,100,022 |
| Sep 3, 2019 | $65.03 | $66.01 | $63.73 | $63.96 | -1.60% | 7,992,655 |
| Aug 26, 2019 | $64.48 | $66.00 | $64.14 | $65.00 | +0.79% | 8,902,868 |
| Aug 19, 2019 | $64.27 | $65.45 | $63.93 | $64.49 | +0.06% | 9,355,003 |
| Aug 12, 2019 | $62.53 | $64.92 | $62.51 | $64.45 | +3.24% | 9,042,405 |
| Aug 5, 2019 | $60.93 | $62.85 | $59.60 | $62.43 | +2.63% | 6,916,857 |
| Jul 29, 2019 | $60.96 | $61.66 | $60.05 | $60.83 | +0.18% | 8,567,609 |
| Jul 22, 2019 | $60.84 | $61.04 | $60.11 | $60.72 | -0.12% | 5,977,272 |
| Jul 15, 2019 | $60.74 | $61.65 | $60.22 | $60.79 | -0.57% | 7,156,682 |
| Jul 8, 2019 | $61.67 | $62.12 | $60.94 | $61.14 | -0.63% | 6,443,864 |
| Jul 1, 2019 | $60.12 | $61.88 | $59.54 | $61.53 | +2.29% | 5,435,429 |
| Jun 24, 2019 | $61.36 | $61.54 | $59.62 | $60.15 | -1.78% | 7,775,752 |
| Jun 17, 2019 | $60.91 | $61.49 | $60.01 | $61.24 | +0.94% | 8,662,637 |
| Jun 10, 2019 | $60.29 | $60.84 | $58.79 | $60.67 | +0.31% | 6,986,751 |
| Jun 3, 2019 | $58.47 | $61.37 | $57.91 | $60.48 | +4.02% | 7,649,420 |
| May 28, 2019 | $59.49 | $59.49 | $57.80 | $58.14 | -2.14% | 8,104,643 |
| May 20, 2019 | $58.88 | $59.85 | $58.48 | $59.41 | +1.21% | 6,695,959 |
| May 13, 2019 | $58.06 | $59.02 | $57.83 | $58.70 | +1.00% | 6,803,870 |
| May 6, 2019 | $57.78 | $58.48 | $56.65 | $58.12 | +0.90% | 8,892,639 |
| Apr 29, 2019 | $57.10 | $57.96 | $56.69 | $57.60 | +0.77% | 7,771,365 |
| Apr 22, 2019 | $56.77 | $57.99 | $56.33 | $57.16 | +1.04% | 8,874,827 |
| Apr 15, 2019 | $57.79 | $58.09 | $56.42 | $56.57 | -1.99% | 6,022,595 |
| Apr 8, 2019 | $57.36 | $57.81 | $56.80 | $57.72 | +0.70% | 6,331,263 |
| Apr 1, 2019 | $57.98 | $58.20 | $56.33 | $57.32 | -1.26% | 8,127,178 |
| Mar 25, 2019 | $58.10 | $58.59 | $57.56 | $58.05 | +0.09% | 6,937,459 |
| Mar 18, 2019 | $57.46 | $58.44 | $56.02 | $58.00 | +0.57% | 8,072,457 |
| Mar 11, 2019 | $55.85 | $57.93 | $55.75 | $57.67 | +3.43% | 13,251,471 |
| Mar 4, 2019 | $55.58 | $55.98 | $54.60 | $55.76 | +1.33% | 10,798,539 |
| Feb 25, 2019 | $55.28 | $56.32 | $54.58 | $55.03 | -0.83% | 11,437,123 |
| Feb 19, 2019 | $58.97 | $59.94 | $54.57 | $55.49 | -5.58% | 11,723,937 |
| Feb 11, 2019 | $57.89 | $58.99 | $57.88 | $58.77 | +1.15% | 6,014,182 |
| Feb 4, 2019 | $56.98 | $58.23 | $56.38 | $58.10 | +1.54% | 6,784,851 |
| Jan 28, 2019 | $56.90 | $57.64 | $55.96 | $57.22 | +0.77% | 7,535,771 |
| Jan 22, 2019 | $56.74 | $57.86 | $56.32 | $56.78 | +0.21% | 6,983,510 |
| Jan 14, 2019 | $56.21 | $57.01 | $55.33 | $56.66 | +0.34% | 11,910,413 |
| Jan 7, 2019 | $55.55 | $57.15 | $55.39 | $56.47 | +1.04% | 8,101,368 |
| Dec 31, 2018 | $56.62 | $56.82 | $55.13 | $55.89 | -1.13% | 6,989,484 |
| Dec 24, 2018 | $58.45 | $58.83 | $55.18 | $56.53 | -3.00% | 6,451,659 |
| Dec 17, 2018 | $60.73 | $60.94 | $57.11 | $58.28 | -3.73% | 14,271,087 |
| Dec 10, 2018 | $60.30 | $61.00 | $59.03 | $60.54 | +0.38% | 8,019,798 |
| Dec 3, 2018 | $59.20 | $60.96 | $58.68 | $60.31 | +1.58% | 7,006,330 |
| Nov 26, 2018 | $58.57 | $59.99 | $58.11 | $59.37 | +1.09% | 8,287,179 |
| Nov 19, 2018 | $60.05 | $60.66 | $57.94 | $58.73 | -2.31% | 4,774,590 |
| Nov 12, 2018 | $58.20 | $61.10 | $58.14 | $60.12 | +3.03% | 8,587,621 |
| Nov 5, 2018 | $55.63 | $58.51 | $55.58 | $58.35 | +4.51% | 6,860,905 |
| Oct 29, 2018 | $56.20 | $57.05 | $55.41 | $55.83 | -0.52% | 7,604,645 |
| Oct 22, 2018 | $57.02 | $57.69 | $55.58 | $56.12 | -1.58% | 7,525,345 |
| Oct 15, 2018 | $55.64 | $57.18 | $55.38 | $57.02 | +2.52% | 6,730,514 |
| Oct 8, 2018 | $55.76 | $56.97 | $54.89 | $55.62 | -0.18% | 9,578,055 |
| Oct 1, 2018 | $54.96 | $55.87 | $54.26 | $55.72 | +1.46% | 7,508,548 |
| Sep 24, 2018 | $55.95 | $55.98 | $54.19 | $54.92 | -1.70% | 12,206,908 |
| Sep 17, 2018 | $57.92 | $58.13 | $55.27 | $55.87 | -3.27% | 16,131,219 |
| Sep 10, 2018 | $58.43 | $58.98 | $57.28 | $57.76 | -0.93% | 6,569,619 |
| Sep 4, 2018 | $57.27 | $59.28 | $57.03 | $58.30 | +2.19% | 6,111,044 |
| Aug 27, 2018 | $57.43 | $57.76 | $56.27 | $57.05 | -0.70% | 7,115,014 |
| Aug 20, 2018 | $57.87 | $58.24 | $56.61 | $57.45 | -0.73% | 6,530,485 |
| Aug 13, 2018 | $57.45 | $58.22 | $57.01 | $57.87 | +0.33% | 9,944,353 |
| Aug 6, 2018 | $56.17 | $57.99 | $55.51 | $57.68 | +2.67% | 6,800,112 |
| Jul 30, 2018 | $55.30 | $56.64 | $54.82 | $56.18 | +1.54% | 5,130,150 |
| Jul 23, 2018 | $55.79 | $55.88 | $54.37 | $55.33 | -0.68% | 6,922,630 |
| Jul 16, 2018 | $55.76 | $56.58 | $55.18 | $55.71 | -0.36% | 4,324,514 |
| Jul 9, 2018 | $56.70 | $56.74 | $54.17 | $55.91 | -1.50% | 6,429,304 |
| Jul 2, 2018 | $56.14 | $57.09 | $55.96 | $56.76 | +1.09% | 5,567,829 |
| Jun 25, 2018 | $54.36 | $56.29 | $54.03 | $56.15 | +3.14% | 8,964,194 |
| Jun 18, 2018 | $52.78 | $54.77 | $52.26 | $54.44 | +3.15% | 10,154,393 |
| Jun 11, 2018 | $51.46 | $53.16 | $50.89 | $52.78 | +2.84% | 15,898,271 |
| Jun 4, 2018 | $55.24 | $55.48 | $51.26 | $51.32 | -6.83% | 62,375,181 |
| May 29, 2018 | $55.70 | $57.44 | $55.02 | $55.08 | -1.91% | 8,186,500 |
| May 21, 2018 | $52.97 | $56.31 | $52.69 | $56.15 | +6.28% | 3,959,100 |
| May 14, 2018 | $53.94 | $54.50 | $52.68 | $52.83 | -1.78% | 3,274,900 |
| May 7, 2018 | $54.75 | $54.86 | $52.40 | $53.79 | -1.83% | 3,294,100 |
| Apr 30, 2018 | $54.40 | $54.99 | $53.22 | $54.79 | +0.94% | 2,904,500 |
| Apr 23, 2018 | $52.05 | $54.30 | $51.89 | $54.28 | +4.67% | 2,648,900 |
| Apr 16, 2018 | $51.30 | $52.93 | $51.25 | $51.86 | +1.57% | 2,422,400 |
| Apr 9, 2018 | $51.35 | $51.92 | $50.47 | $51.06 | -0.43% | 2,630,200 |
| Apr 2, 2018 | $52.60 | $52.77 | $51.19 | $51.28 | -2.49% | 3,119,800 |
| Mar 26, 2018 | $50.11 | $52.79 | $49.74 | $52.59 | +5.22% | 2,752,100 |
| Mar 19, 2018 | $51.10 | $51.53 | $49.78 | $49.98 | -2.19% | 4,045,200 |
| Mar 12, 2018 | $49.91 | $51.19 | $49.60 | $51.10 | +2.71% | 5,157,800 |
| Mar 5, 2018 | $48.69 | $50.26 | $48.54 | $49.75 | +1.84% | 4,246,300 |
| Feb 26, 2018 | $50.91 | $50.96 | $48.47 | $48.85 | -3.76% | 4,361,300 |
| Feb 20, 2018 | $50.49 | $50.81 | $48.71 | $50.76 | +0.10% | 2,864,000 |
| Feb 12, 2018 | $50.38 | $50.90 | $49.04 | $50.71 | +0.69% | 3,489,000 |
| Feb 5, 2018 | $49.73 | $50.64 | $47.06 | $50.36 | +0.82% | 4,182,800 |
| Jan 29, 2018 | $51.22 | $51.81 | $49.80 | $49.95 | -2.73% | 3,460,800 |
| Jan 22, 2018 | $51.06 | $51.84 | $50.64 | $51.35 | +0.79% | 2,840,700 |
| Jan 16, 2018 | $50.30 | $51.73 | $50.25 | $50.95 | +1.31% | 2,066,800 |
| Jan 8, 2018 | $51.74 | $52.30 | $50.07 | $50.29 | -2.65% | 3,020,200 |
| Jan 2, 2018 | $52.80 | $53.31 | $51.40 | $51.66 | -2.16% | 2,823,800 |
| Dec 26, 2017 | $52.78 | $53.03 | $52.27 | $52.80 | +0.04% | 1,487,800 |
| Dec 18, 2017 | $55.28 | $55.34 | $52.23 | $52.78 | -4.18% | 2,907,000 |
| Dec 11, 2017 | $56.66 | $56.90 | $54.84 | $55.08 | -2.96% | 4,385,000 |
| Dec 4, 2017 | $56.86 | $57.08 | $55.89 | $56.76 | -0.21% | 2,811,600 |
| Nov 27, 2017 | $56.22 | $57.32 | $55.98 | $56.88 | +1.28% | 2,749,500 |
| Nov 20, 2017 | $55.38 | $56.34 | $55.04 | $56.16 | +1.34% | 1,810,400 |
| Nov 13, 2017 | $53.87 | $55.91 | $53.87 | $55.42 | +3.07% | 4,161,700 |
| Nov 6, 2017 | $54.00 | $54.79 | $53.62 | $53.77 | -0.43% | 3,979,400 |
| Oct 30, 2017 | $53.21 | $54.08 | $52.83 | $54.00 | +1.18% | 3,734,400 |
| Oct 23, 2017 | $53.01 | $53.37 | $51.92 | $53.37 | +0.72% | 3,781,600 |
| Oct 16, 2017 | $52.09 | $53.00 | $51.80 | $52.99 | +1.79% | 3,387,900 |
| Oct 9, 2017 | $50.59 | $52.54 | $50.59 | $52.06 | +3.19% | 3,216,200 |
| Oct 2, 2017 | $50.41 | $50.89 | $49.95 | $50.45 | +1.71% | 4,017,000 |
| Sep 25, 2017 | $49.67 | $50.31 | $49.20 | $49.60 | -0.18% | 2,686,500 |
| Sep 18, 2017 | $51.00 | $51.13 | $49.69 | $49.69 | -2.70% | 1,978,200 |
| Sep 11, 2017 | $50.88 | $51.50 | $50.36 | $51.07 | +0.41% | 3,099,300 |
| Sep 5, 2017 | $51.00 | $51.29 | $50.08 | $50.86 | -0.47% | 2,675,500 |
| Aug 28, 2017 | $51.68 | $51.95 | $51.06 | $51.10 | -1.16% | 2,807,000 |
| Aug 21, 2017 | $51.00 | $51.86 | $50.80 | $51.70 | +1.33% | 2,961,900 |
| Aug 14, 2017 | $51.20 | $51.63 | $50.76 | $51.02 | +0.06% | 3,709,900 |
| Aug 7, 2017 | $51.30 | $51.71 | $50.79 | $50.99 | -0.60% | 2,969,100 |
| Jul 31, 2017 | $50.55 | $51.36 | $50.38 | $51.30 | +1.46% | 4,353,200 |
| Jul 24, 2017 | $50.38 | $50.75 | $50.00 | $50.56 | +0.38% | 5,034,500 |
| Jul 17, 2017 | $49.89 | $50.37 | $49.21 | $50.37 | +0.86% | 4,428,600 |
| Jul 10, 2017 | $51.47 | $52.03 | $49.93 | $49.94 | -6.00% | 8,619,900 |
| Jul 3, 2017 | $53.24 | $53.49 | $52.37 | $53.13 | +0.21% | 2,022,100 |
| Jun 26, 2017 | $53.25 | $53.71 | $52.82 | $53.02 | -0.17% | 2,209,000 |
| Jun 19, 2017 | $53.69 | $53.72 | $52.91 | $53.11 | -0.99% | 2,943,800 |
| Jun 12, 2017 | $52.91 | $53.70 | $52.84 | $53.64 | +1.28% | 4,342,200 |
| Jun 5, 2017 | $53.35 | $53.40 | $52.85 | $52.96 | -0.95% | 3,532,300 |
| May 30, 2017 | $52.75 | $53.55 | $52.62 | $53.47 | +1.04% | 3,219,600 |
| May 22, 2017 | $51.89 | $53.04 | $50.91 | $52.92 | +1.97% | 5,047,800 |
| May 15, 2017 | $51.85 | $52.20 | $51.35 | $51.90 | +0.08% | 2,512,600 |
| May 8, 2017 | $52.60 | $52.72 | $51.52 | $51.86 | -1.26% | 3,071,700 |
| May 1, 2017 | $52.04 | $52.86 | $51.72 | $52.52 | +0.94% | 7,058,700 |
| Apr 24, 2017 | $51.44 | $52.21 | $51.29 | $52.03 | +1.17% | 4,960,000 |
| Apr 17, 2017 | $53.77 | $55.12 | $50.35 | $51.43 | -4.23% | 13,557,400 |
| Apr 10, 2017 | $54.36 | $54.53 | $53.65 | $53.70 | -1.14% | 2,784,000 |
| Apr 3, 2017 | $54.38 | $54.92 | $54.12 | $54.32 | +0.09% | 3,814,800 |
| Mar 27, 2017 | $54.33 | $54.59 | $53.41 | $54.27 | -0.11% | 3,622,000 |
| Mar 20, 2017 | $54.85 | $54.99 | $54.13 | $54.33 | -0.91% | 2,760,100 |
| Mar 13, 2017 | $54.50 | $55.00 | $54.46 | $54.83 | +0.51% | 4,040,400 |
| Mar 6, 2017 | $54.77 | $55.08 | $54.05 | $54.55 | -0.76% | 2,528,200 |
| Feb 27, 2017 | $53.68 | $55.06 | $53.47 | $54.97 | +2.17% | 3,034,200 |
| Feb 21, 2017 | $53.05 | $54.06 | $52.75 | $53.80 | +1.41% | 2,303,400 |
| Feb 13, 2017 | $53.52 | $53.65 | $52.16 | $53.05 | -0.99% | 4,192,900 |
| Feb 6, 2017 | $54.62 | $54.80 | $53.25 | $53.58 | -2.01% | 2,498,900 |
| Jan 30, 2017 | $54.65 | $54.99 | $54.36 | $54.68 | -0.16% | 2,650,300 |
| Jan 23, 2017 | $55.46 | $55.56 | $54.31 | $54.77 | -1.33% | 3,134,400 |
| Jan 17, 2017 | $55.04 | $56.00 | $54.94 | $55.51 | +0.91% | 2,549,600 |
| Jan 9, 2017 | $54.70 | $55.49 | $54.25 | $55.01 | +0.60% | 3,474,300 |
| Jan 3, 2017 | $56.49 | $56.60 | $54.54 | $54.68 | -2.96% | 4,457,700 |
| Dec 27, 2016 | $56.25 | $56.39 | $56.05 | $56.35 | +0.34% | 2,783,400 |
| Dec 19, 2016 | $54.65 | $56.85 | $54.41 | $56.16 | -2.13% | 6,578,600 |
| Dec 12, 2016 | $57.10 | $57.50 | $57.07 | $57.38 | +0.35% | 5,952,700 |
| Dec 5, 2016 | $56.40 | $57.35 | $56.22 | $57.18 | +1.37% | 4,291,200 |
| Nov 28, 2016 | $57.06 | $57.31 | $56.26 | $56.41 | -1.17% | 6,605,200 |
| Nov 21, 2016 | $57.09 | $57.35 | $56.74 | $57.08 | +0.12% | 2,961,000 |
| Nov 14, 2016 | $56.67 | $57.27 | $56.45 | $57.01 | – | 2,468,000 |
Seasonality
EVRG 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 | 0.5% | -1.5% | 3.6% | 1.3% | 1.3% | -0.3% | 2.9% | -0.2% | -3.0% | 2.5% | 3.1% | -0.3% |
| Months up | 4 of 10 | 2 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 5.8% | 9.0% | -1.3% | 1.1% | -0.1% | 5.4% | -4.0% | -1.6% | -3.2% | 9.5% | ||
| 2025 | 4.3% | 7.4% | 1.1% | 0.2% | -2.9% | 3.8% | 2.7% | 1.6% | 6.7% | 1.0% | 2.0% | -6.6% |
| 2024 | -2.7% | -2.4% | 9.1% | -1.7% | 5.4% | -3.1% | 9.5% | 3.1% | 4.9% | -2.5% | 8.1% | -4.8% |
| 2023 | -0.4% | -6.1% | 5.0% | 1.6% | -5.9% | 1.0% | 2.7% | -7.3% | -7.8% | -3.1% | 5.2% | 2.3% |
| 2022 | -5.3% | -3.9% | 10.5% | -0.7% | 4.0% | -6.7% | 4.6% | 1.2% | -13.3% | 2.9% | -2.1% | 6.3% |
| 2021 | -3.2% | -0.2% | 12.1% | 7.5% | -2.3% | -2.5% | 7.9% | 5.8% | -9.1% | 2.5% | 0.2% | 8.4% |
| 2020 | 10.9% | -9.4% | -15.2% | 6.1% | 6.5% | -3.9% | 9.3% | -17.1% | -4.5% | 8.6% | 1.4% | 0.2% |
| 2019 | 1.0% | -2.5% | 4.7% | -0.4% | 1.4% | 3.5% | 0.6% | 8.2% | 2.4% | -4.0% | -0.2% | 2.9% |
| 2018 | -2.2% | -5.7% | 8.8% | 3.0% | 5.4% | -1.0% | -0.1% | 2.5% | -3.7% | 1.9% | 6.9% | -4.4% |
| 2017 | -2.9% | -1.3% | 1.3% | -4.1% | 1.8% | 0.9% | -4.3% | 1.1% | -2.6% | 7.8% | 7.0% | -7.1% |