East West Bancorp Inc (EWBC) stock
EWBCNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 16/3017% above fair value
$130.81−2.14 (-1.61%)
Close on Oct 30, 2026Market cap $17.92BP/E 12.6Yield 1.83%
Price history
East West Bancorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$130.81
-1.61% on the day
52-week range
$98.08 – $137.47
-4.8% from the high
Change over 52 weeks
+29.3%
From $101.13 on Oct 30, 2025
Average volume
829,161
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $131.94 | $133.88 | $129.20 | $130.81 | -0.29% | 4,268,812 |
| Oct 19, 2026 | $126.37 | $133.08 | $125.33 | $131.19 | +3.40% | 6,032,348 |
| Oct 12, 2026 | $125.71 | $129.05 | $123.16 | $126.88 | +1.08% | 3,998,204 |
| Oct 5, 2026 | $126.74 | $128.49 | $123.90 | $125.53 | -0.54% | 4,338,314 |
| Sep 28, 2026 | $127.31 | $127.75 | $120.94 | $126.21 | -0.80% | 4,230,123 |
| Sep 21, 2026 | $127.80 | $128.56 | $124.09 | $127.23 | +0.24% | 3,088,171 |
| Sep 14, 2026 | $128.81 | $130.64 | $124.24 | $126.92 | -1.74% | 6,684,619 |
| Sep 8, 2026 | $131.52 | $131.89 | $127.00 | $129.17 | -1.22% | 2,458,219 |
| Aug 31, 2026 | $129.29 | $131.26 | $126.07 | $130.77 | +1.03% | 3,548,075 |
| Aug 24, 2026 | $130.15 | $131.46 | $127.91 | $129.44 | -0.41% | 3,574,889 |
| Aug 17, 2026 | $136.13 | $137.47 | $129.18 | $129.97 | -4.85% | 3,463,104 |
| Aug 10, 2026 | $131.46 | $137.31 | $130.87 | $136.60 | +3.72% | 2,659,723 |
| Aug 3, 2026 | $130.93 | $134.67 | $130.22 | $131.70 | +0.53% | 2,483,534 |
| Jul 27, 2026 | $130.88 | $132.89 | $129.74 | $131.00 | 0.00% | 3,523,291 |
| Jul 20, 2026 | $134.70 | $135.13 | $129.02 | $131.00 | -2.62% | 5,051,039 |
| Jul 13, 2026 | $131.40 | $136.24 | $130.22 | $134.52 | +2.27% | 3,848,502 |
| Jul 6, 2026 | $129.21 | $132.61 | $127.07 | $131.54 | +1.73% | 4,860,888 |
| Jun 29, 2026 | $129.73 | $132.09 | $128.00 | $129.30 | -0.13% | 4,242,826 |
| Jun 22, 2026 | $127.57 | $132.23 | $125.38 | $129.47 | +2.10% | 5,324,849 |
| Jun 15, 2026 | $136.00 | $136.00 | $125.18 | $126.81 | -4.39% | 7,343,179 |
| Jun 8, 2026 | $126.24 | $132.88 | $126.00 | $132.63 | +5.31% | 3,953,223 |
| Jun 1, 2026 | $121.42 | $126.80 | $119.49 | $125.94 | +2.77% | 3,585,029 |
| May 26, 2026 | $124.13 | $125.74 | $121.77 | $122.54 | -0.47% | 2,897,962 |
| May 18, 2026 | $119.93 | $124.06 | $119.37 | $123.12 | +3.11% | 3,689,553 |
| May 11, 2026 | $123.50 | $123.97 | $117.94 | $119.41 | -2.91% | 4,700,343 |
| May 4, 2026 | $124.17 | $126.19 | $121.53 | $122.99 | -2.25% | 4,028,264 |
| Apr 27, 2026 | $123.39 | $127.52 | $123.36 | $125.82 | +2.57% | 4,544,130 |
| Apr 20, 2026 | $117.84 | $124.84 | $117.60 | $122.67 | +3.94% | 6,968,874 |
| Apr 13, 2026 | $115.47 | $119.89 | $114.41 | $118.02 | +2.14% | 3,841,964 |
| Apr 6, 2026 | $108.99 | $117.27 | $108.83 | $115.55 | +6.02% | 3,850,440 |
| Mar 30, 2026 | $105.10 | $110.11 | $103.46 | $108.99 | +4.84% | 4,100,842 |
| Mar 23, 2026 | $106.64 | $107.84 | $103.58 | $103.96 | +0.42% | 4,919,322 |
| Mar 16, 2026 | $105.28 | $105.92 | $102.75 | $103.53 | -0.92% | 11,290,036 |
| Mar 9, 2026 | $104.64 | $109.62 | $102.27 | $104.49 | -1.72% | 5,448,470 |
| Mar 2, 2026 | $108.91 | $112.09 | $104.92 | $106.32 | -2.86% | 5,240,374 |
| Feb 23, 2026 | $121.17 | $121.55 | $108.59 | $109.45 | -9.78% | 4,942,339 |
| Feb 17, 2026 | $118.36 | $122.86 | $117.83 | $121.31 | +2.95% | 4,229,842 |
| Feb 9, 2026 | $122.61 | $123.82 | $114.38 | $117.83 | -3.81% | 4,311,649 |
| Feb 2, 2026 | $113.41 | $123.22 | $112.93 | $122.50 | +7.04% | 4,936,855 |
| Jan 26, 2026 | $111.10 | $116.07 | $111.06 | $114.44 | +2.78% | 7,000,626 |
| Jan 20, 2026 | $113.23 | $117.84 | $110.76 | $111.35 | -3.37% | 7,769,569 |
| Jan 12, 2026 | $116.20 | $117.33 | $113.68 | $115.23 | -1.89% | 5,862,893 |
| Jan 5, 2026 | $114.72 | $119.73 | $114.72 | $117.45 | +2.08% | 3,290,734 |
| Dec 29, 2025 | $116.12 | $116.15 | $111.79 | $115.06 | -0.82% | 1,926,969 |
| Dec 22, 2025 | $114.25 | $116.49 | $114.01 | $116.01 | +2.16% | 1,790,556 |
| Dec 15, 2025 | $114.69 | $117.00 | $113.07 | $113.56 | -0.05% | 6,421,161 |
| Dec 8, 2025 | $110.46 | $116.50 | $109.00 | $113.62 | +2.98% | 3,076,137 |
| Dec 1, 2025 | $106.41 | $110.47 | $105.70 | $110.33 | +3.40% | 2,362,478 |
| Nov 24, 2025 | $104.05 | $108.47 | $102.75 | $106.70 | +2.12% | 1,697,851 |
| Nov 17, 2025 | $102.86 | $105.44 | $98.72 | $104.49 | +1.62% | 2,373,147 |
| Nov 10, 2025 | $104.02 | $107.04 | $101.54 | $102.82 | -1.01% | 3,428,213 |
| Nov 3, 2025 | $100.48 | $104.02 | $98.08 | $103.87 | +2.23% | 3,458,874 |
| Oct 27, 2025 | $103.74 | $103.74 | $99.11 | $101.60 | -0.90% | 3,153,688 |
| Oct 20, 2025 | $96.74 | $104.11 | $96.03 | $102.52 | +6.81% | 5,428,005 |
| Oct 13, 2025 | $101.70 | $104.28 | $92.67 | $95.98 | -3.32% | 5,113,183 |
| Oct 6, 2025 | $106.97 | $108.78 | $99.05 | $99.28 | -6.79% | 4,051,126 |
| Sep 29, 2025 | $109.26 | $109.26 | $104.21 | $106.51 | -1.71% | 3,493,988 |
| Sep 22, 2025 | $108.95 | $109.44 | $104.61 | $108.36 | -0.54% | 4,481,802 |
| Sep 15, 2025 | $109.54 | $110.36 | $105.39 | $108.95 | -0.39% | 7,266,821 |
| Sep 8, 2025 | $108.48 | $110.80 | $106.88 | $109.38 | +1.68% | 5,413,503 |
| Sep 2, 2025 | $103.48 | $109.92 | $102.76 | $107.58 | +2.32% | 3,506,246 |
| Aug 25, 2025 | $105.27 | $107.42 | $104.34 | $105.14 | -0.06% | 3,388,425 |
| Aug 18, 2025 | $100.89 | $105.60 | $100.01 | $105.20 | +3.96% | 3,795,730 |
| Aug 11, 2025 | $99.11 | $103.34 | $98.46 | $101.19 | +2.10% | 3,016,928 |
| Aug 4, 2025 | $98.83 | $100.41 | $97.01 | $99.11 | +0.31% | 3,979,265 |
| Jul 28, 2025 | $103.73 | $104.93 | $95.78 | $98.80 | -4.64% | 4,188,337 |
| Jul 21, 2025 | $108.95 | $110.03 | $101.32 | $103.61 | -4.90% | 6,145,586 |
| Jul 14, 2025 | $107.05 | $109.28 | $103.58 | $108.95 | +1.87% | 4,938,891 |
| Jul 7, 2025 | $108.70 | $110.01 | $106.25 | $106.95 | -1.76% | 4,556,473 |
| Jun 30, 2025 | $101.70 | $109.65 | $100.45 | $108.87 | +7.67% | 2,936,462 |
| Jun 23, 2025 | $94.89 | $102.23 | $94.61 | $101.11 | +6.34% | 4,742,991 |
| Jun 16, 2025 | $92.24 | $95.27 | $90.79 | $95.08 | +3.89% | 4,493,773 |
| Jun 9, 2025 | $94.53 | $96.30 | $91.24 | $91.52 | -2.91% | 3,932,573 |
| Jun 2, 2025 | $90.97 | $94.32 | $88.98 | $94.26 | +3.36% | 2,991,645 |
| May 26, 2025 | $88.75 | $93.00 | $88.26 | $91.20 | +0.96% | 4,311,759 |
| May 19, 2025 | $94.32 | $95.15 | $88.26 | $90.33 | -5.41% | 3,059,596 |
| May 12, 2025 | $94.99 | $97.28 | $94.16 | $95.50 | +6.50% | 4,155,192 |
| May 5, 2025 | $88.13 | $90.57 | $86.21 | $89.67 | +0.63% | 3,490,946 |
| Apr 28, 2025 | $85.29 | $89.50 | $83.36 | $89.11 | +4.52% | 4,457,669 |
| Apr 21, 2025 | $76.49 | $91.54 | $75.23 | $85.26 | +10.11% | 7,661,143 |
| Apr 14, 2025 | $73.46 | $78.22 | $72.18 | $77.43 | +7.30% | 4,777,954 |
| Apr 7, 2025 | $70.32 | $77.87 | $68.27 | $72.16 | -2.54% | 10,034,291 |
| Mar 31, 2025 | $88.00 | $93.24 | $70.28 | $74.04 | -16.87% | 8,161,119 |
| Mar 24, 2025 | $91.19 | $94.82 | $88.66 | $89.07 | -1.02% | 5,172,869 |
| Mar 17, 2025 | $87.97 | $91.49 | $87.27 | $89.99 | +2.30% | 8,124,109 |
| Mar 10, 2025 | $87.57 | $88.27 | $83.24 | $87.97 | -1.25% | 8,788,437 |
| Mar 3, 2025 | $94.86 | $96.29 | $87.00 | $89.08 | -5.67% | 6,907,090 |
| Feb 24, 2025 | $94.90 | $95.30 | $92.31 | $94.43 | +0.58% | 5,472,916 |
| Feb 18, 2025 | $98.80 | $99.37 | $93.79 | $93.89 | -4.75% | 2,959,671 |
| Feb 10, 2025 | $100.74 | $100.83 | $96.54 | $98.57 | -1.66% | 3,733,991 |
| Feb 3, 2025 | $99.99 | $102.45 | $98.00 | $100.23 | -2.66% | 4,376,835 |
| Jan 27, 2025 | $104.24 | $104.93 | $102.04 | $102.97 | +0.04% | 3,809,275 |
| Jan 21, 2025 | $101.37 | $104.23 | $99.25 | $102.93 | +2.11% | 5,981,530 |
| Jan 13, 2025 | $92.84 | $101.66 | $92.84 | $100.80 | +7.80% | 4,248,730 |
| Jan 6, 2025 | $96.23 | $98.44 | $91.25 | $93.51 | -2.07% | 3,064,277 |
| Dec 30, 2024 | $96.12 | $97.05 | $93.00 | $95.49 | -1.23% | 2,292,657 |
| Dec 23, 2024 | $95.77 | $97.49 | $95.08 | $96.68 | +0.80% | 2,694,619 |
| Dec 16, 2024 | $101.59 | $102.04 | $94.01 | $95.91 | -5.58% | 8,719,002 |
| Dec 9, 2024 | $105.35 | $105.97 | $101.27 | $101.58 | -3.56% | 3,922,292 |
| Dec 2, 2024 | $110.14 | $110.58 | $104.68 | $105.33 | -3.97% | 3,737,215 |
| Nov 25, 2024 | $111.20 | $113.95 | $108.66 | $109.68 | -0.36% | 2,468,048 |
| Nov 18, 2024 | $103.88 | $110.31 | $101.93 | $110.08 | +6.52% | 3,767,679 |
| Nov 11, 2024 | $103.59 | $107.68 | $102.57 | $103.34 | +1.43% | 4,258,147 |
| Nov 4, 2024 | $97.06 | $107.33 | $94.57 | $101.88 | +4.65% | 6,149,846 |
| Oct 28, 2024 | $96.15 | $101.31 | $95.81 | $97.35 | +2.37% | 4,196,832 |
| Oct 21, 2024 | $92.02 | $98.95 | $88.29 | $95.10 | +3.56% | 6,085,719 |
| Oct 14, 2024 | $88.50 | $93.30 | $87.50 | $91.83 | +3.96% | 3,841,073 |
| Oct 7, 2024 | $82.57 | $88.44 | $82.57 | $88.33 | +6.52% | 3,461,125 |
| Sep 30, 2024 | $81.67 | $83.47 | $79.32 | $82.92 | +1.70% | 3,460,885 |
| Sep 23, 2024 | $82.70 | $83.20 | $79.80 | $81.53 | -1.26% | 3,154,523 |
| Sep 16, 2024 | $79.65 | $83.82 | $79.16 | $82.57 | +3.86% | 4,121,838 |
| Sep 9, 2024 | $79.45 | $80.81 | $76.32 | $79.50 | +0.98% | 3,073,216 |
| Sep 3, 2024 | $83.30 | $84.34 | $78.47 | $78.73 | -6.35% | 2,167,246 |
| Aug 26, 2024 | $85.26 | $85.26 | $81.20 | $84.07 | -0.73% | 2,768,939 |
| Aug 19, 2024 | $81.06 | $85.62 | $79.78 | $84.69 | +4.63% | 1,988,753 |
| Aug 12, 2024 | $78.90 | $81.89 | $76.47 | $80.94 | +3.62% | 2,424,208 |
| Aug 5, 2024 | $76.42 | $79.42 | $74.50 | $78.11 | -1.74% | 3,112,393 |
| Jul 29, 2024 | $88.00 | $89.75 | $78.12 | $79.49 | -9.64% | 3,707,070 |
| Jul 22, 2024 | $81.06 | $88.51 | $79.28 | $87.97 | +10.07% | 5,986,471 |
| Jul 15, 2024 | $77.30 | $82.50 | $77.22 | $79.92 | +4.74% | 4,822,732 |
| Jul 8, 2024 | $71.04 | $76.69 | $70.28 | $76.30 | +8.37% | 3,531,938 |
| Jul 1, 2024 | $73.46 | $74.12 | $70.01 | $70.41 | -3.85% | 3,393,351 |
| Jun 24, 2024 | $72.16 | $73.56 | $70.70 | $73.23 | +2.21% | 4,301,059 |
| Jun 17, 2024 | $69.39 | $71.67 | $69.10 | $71.65 | +3.23% | 3,167,903 |
| Jun 10, 2024 | $71.03 | $73.21 | $68.78 | $69.41 | -3.60% | 3,687,803 |
| Jun 3, 2024 | $74.72 | $74.82 | $70.93 | $72.00 | -2.95% | 3,039,814 |
| May 28, 2024 | $73.99 | $74.40 | $71.47 | $74.19 | +0.54% | 3,492,251 |
| May 20, 2024 | $77.61 | $77.79 | $73.14 | $73.79 | -4.68% | 2,697,676 |
| May 13, 2024 | $77.65 | $78.97 | $77.11 | $77.41 | +0.27% | 2,754,313 |
| May 6, 2024 | $77.51 | $78.11 | $76.55 | $77.20 | +0.73% | 3,731,366 |
| Apr 29, 2024 | $75.98 | $77.06 | $74.47 | $76.64 | +0.87% | 6,852,643 |
| Apr 22, 2024 | $72.99 | $78.68 | $72.95 | $75.98 | +4.25% | 5,479,482 |
| Apr 15, 2024 | $73.41 | $74.21 | $70.99 | $72.88 | +0.16% | 4,684,901 |
| Apr 8, 2024 | $75.90 | $77.04 | $72.44 | $72.76 | -3.51% | 3,552,243 |
| Apr 1, 2024 | $79.54 | $79.54 | $74.85 | $75.41 | -4.68% | 4,442,220 |
| Mar 25, 2024 | $76.07 | $79.51 | $75.71 | $79.11 | +4.23% | 3,066,281 |
| Mar 18, 2024 | $75.41 | $77.78 | $74.17 | $75.90 | +0.92% | 5,058,411 |
| Mar 11, 2024 | $76.67 | $77.53 | $74.21 | $75.21 | -2.10% | 14,729,174 |
| Mar 4, 2024 | $74.01 | $78.64 | $72.84 | $76.82 | +6.46% | 6,586,519 |
| Feb 26, 2024 | $71.69 | $74.09 | $70.60 | $72.16 | -0.28% | 4,022,034 |
| Feb 20, 2024 | $71.34 | $72.83 | $70.33 | $72.36 | +0.65% | 2,551,379 |
| Feb 12, 2024 | $69.49 | $73.83 | $68.36 | $71.89 | +3.57% | 4,856,335 |
| Feb 5, 2024 | $69.54 | $70.17 | $67.27 | $69.41 | -0.90% | 5,170,743 |
| Jan 29, 2024 | $73.96 | $76.49 | $67.44 | $70.04 | -5.71% | 8,557,666 |
| Jan 22, 2024 | $71.59 | $76.88 | $71.14 | $74.28 | +4.83% | 10,111,758 |
| Jan 16, 2024 | $70.39 | $71.16 | $68.36 | $70.86 | -1.30% | 3,968,049 |
| Jan 8, 2024 | $72.47 | $73.18 | $70.95 | $71.79 | -0.92% | 6,746,856 |
| Jan 2, 2024 | $71.25 | $73.98 | $70.38 | $72.46 | +0.71% | 4,524,169 |
| Dec 26, 2023 | $71.84 | $72.92 | $71.51 | $71.95 | +0.62% | 1,835,243 |
| Dec 18, 2023 | $72.07 | $72.79 | $70.49 | $71.51 | +0.18% | 3,708,899 |
| Dec 11, 2023 | $68.46 | $74.61 | $67.03 | $71.38 | +4.02% | 7,651,570 |
| Dec 4, 2023 | $65.53 | $68.86 | $65.35 | $68.62 | +4.48% | 5,020,726 |
| Nov 27, 2023 | $60.76 | $65.97 | $60.34 | $65.68 | +7.62% | 4,413,780 |
| Nov 20, 2023 | $62.22 | $62.48 | $60.50 | $61.03 | -2.16% | 2,006,892 |
| Nov 13, 2023 | $56.34 | $62.85 | $55.62 | $62.38 | +10.39% | 6,187,722 |
| Nov 6, 2023 | $59.05 | $59.25 | $55.43 | $56.51 | -4.40% | 3,786,366 |
| Oct 30, 2023 | $53.71 | $59.77 | $52.88 | $59.11 | +12.29% | 5,891,361 |
| Oct 23, 2023 | $51.44 | $53.97 | $51.33 | $52.64 | +2.25% | 6,620,999 |
| Oct 16, 2023 | $50.30 | $54.53 | $50.23 | $51.48 | +1.90% | 7,163,641 |
| Oct 9, 2023 | $50.93 | $52.72 | $50.25 | $50.52 | -2.38% | 3,502,975 |
| Oct 2, 2023 | $52.44 | $52.65 | $49.59 | $51.75 | -1.82% | 4,615,884 |
| Sep 25, 2023 | $53.02 | $53.81 | $51.01 | $52.71 | -1.26% | 3,933,162 |
| Sep 18, 2023 | $54.52 | $54.95 | $52.76 | $53.38 | -2.70% | 3,474,507 |
| Sep 11, 2023 | $54.01 | $55.26 | $53.05 | $54.86 | +2.58% | 4,850,040 |
| Sep 5, 2023 | $55.41 | $55.80 | $52.24 | $53.48 | -4.52% | 3,838,087 |
| Aug 28, 2023 | $54.92 | $56.55 | $54.49 | $56.01 | +3.04% | 3,447,244 |
| Aug 21, 2023 | $55.00 | $55.26 | $52.69 | $54.36 | -0.78% | 3,166,433 |
| Aug 14, 2023 | $57.94 | $58.00 | $53.89 | $54.79 | -6.28% | 4,470,783 |
| Aug 7, 2023 | $61.02 | $61.43 | $57.73 | $58.46 | -4.49% | 3,308,568 |
| Jul 31, 2023 | $62.22 | $62.68 | $58.51 | $61.21 | -2.36% | 4,413,750 |
| Jul 24, 2023 | $58.94 | $63.56 | $58.05 | $62.69 | +6.51% | 6,307,028 |
| Jul 17, 2023 | $56.54 | $62.10 | $56.40 | $58.86 | +3.41% | 6,664,790 |
| Jul 10, 2023 | $54.53 | $59.12 | $54.16 | $56.92 | +4.48% | 5,361,143 |
| Jul 3, 2023 | $53.11 | $55.18 | $51.24 | $54.48 | +3.20% | 3,474,453 |
| Jun 26, 2023 | $49.84 | $53.16 | $49.84 | $52.79 | +6.91% | 3,955,291 |
| Jun 20, 2023 | $53.37 | $53.37 | $48.65 | $49.38 | -7.58% | 4,491,458 |
| Jun 12, 2023 | $52.77 | $55.45 | $52.37 | $53.43 | +1.25% | 6,281,983 |
| Jun 5, 2023 | $51.56 | $55.16 | $50.20 | $52.77 | +1.32% | 5,958,138 |
| May 30, 2023 | $50.51 | $52.41 | $47.39 | $52.08 | +3.56% | 4,170,063 |
| May 22, 2023 | $49.24 | $52.14 | $48.41 | $50.29 | +3.69% | 4,992,868 |
| May 15, 2023 | $44.82 | $49.89 | $44.69 | $48.50 | +8.40% | 8,383,625 |
| May 8, 2023 | $45.90 | $46.76 | $42.60 | $44.74 | +1.20% | 7,117,638 |
| May 1, 2023 | $51.48 | $51.92 | $41.12 | $44.21 | -14.47% | 16,981,572 |
| Apr 24, 2023 | $54.88 | $55.67 | $49.76 | $51.69 | -5.69% | 6,064,047 |
| Apr 17, 2023 | $51.77 | $57.77 | $51.23 | $54.81 | +4.42% | 8,083,763 |
| Apr 10, 2023 | $52.57 | $55.41 | $52.00 | $52.49 | -1.00% | 5,871,070 |
| Apr 3, 2023 | $55.60 | $55.85 | $50.38 | $53.02 | -4.47% | 9,069,606 |
| Mar 27, 2023 | $56.97 | $58.14 | $54.70 | $55.50 | +1.41% | 6,960,408 |
| Mar 20, 2023 | $54.97 | $60.72 | $52.18 | $54.73 | +0.20% | 11,699,511 |
| Mar 13, 2023 | $53.37 | $59.88 | $33.86 | $54.62 | -12.90% | 29,155,605 |
| Mar 6, 2023 | $75.26 | $75.86 | $60.29 | $62.71 | -16.66% | 6,667,213 |
| Feb 27, 2023 | $77.64 | $77.72 | $73.00 | $75.25 | -2.06% | 4,879,507 |
| Feb 21, 2023 | $77.19 | $77.35 | $74.69 | $76.83 | -1.70% | 2,204,596 |
| Feb 13, 2023 | $77.78 | $78.91 | $76.61 | $78.16 | +0.70% | 3,245,417 |
| Feb 6, 2023 | $78.21 | $80.26 | $76.90 | $77.62 | -1.08% | 3,409,444 |
| Jan 30, 2023 | $75.39 | $80.98 | $74.80 | $78.47 | +3.33% | 5,627,020 |
| Jan 23, 2023 | $68.50 | $77.08 | $67.36 | $75.94 | +11.53% | 6,441,334 |
| Jan 17, 2023 | $68.98 | $69.39 | $64.77 | $68.09 | -1.60% | 2,959,539 |
| Jan 9, 2023 | $68.47 | $69.87 | $66.54 | $69.20 | +1.24% | 3,081,868 |
| Jan 3, 2023 | $66.32 | $68.49 | $65.34 | $68.35 | +3.72% | 4,373,973 |
| Dec 27, 2022 | $65.04 | $66.43 | $64.16 | $65.90 | +1.60% | 2,109,972 |
| Dec 19, 2022 | $62.97 | $66.22 | $62.56 | $64.86 | +2.99% | 3,397,236 |
| Dec 12, 2022 | $65.90 | $69.00 | $62.35 | $62.98 | -4.10% | 6,157,191 |
| Dec 5, 2022 | $68.23 | $68.23 | $62.91 | $65.67 | -4.58% | 5,861,544 |
| Nov 28, 2022 | $69.05 | $70.96 | $66.77 | $68.82 | -1.31% | 3,864,938 |
| Nov 21, 2022 | $67.49 | $70.00 | $67.03 | $69.73 | +3.72% | 1,982,804 |
| Nov 14, 2022 | $73.47 | $73.77 | $66.25 | $67.23 | -9.23% | 5,816,413 |
| Nov 7, 2022 | $70.63 | $75.25 | $68.55 | $74.07 | +5.78% | 4,718,118 |
| Oct 31, 2022 | $70.54 | $72.55 | $66.57 | $70.02 | -2.26% | 5,009,254 |
| Oct 24, 2022 | $67.03 | $71.74 | $66.40 | $71.64 | +7.41% | 4,188,650 |
| Oct 17, 2022 | $71.22 | $74.29 | $63.00 | $66.70 | -3.56% | 6,203,615 |
| Oct 10, 2022 | $71.66 | $73.51 | $66.32 | $69.16 | -2.67% | 3,832,102 |
| Oct 3, 2022 | $68.05 | $73.91 | $66.81 | $71.06 | +5.84% | 3,221,616 |
| Sep 26, 2022 | $67.16 | $69.14 | $65.77 | $67.14 | -0.71% | 3,544,962 |
| Sep 19, 2022 | $71.45 | $74.73 | $66.30 | $67.62 | -6.95% | 3,265,901 |
| Sep 12, 2022 | $75.25 | $76.87 | $71.40 | $72.67 | -3.43% | 5,121,092 |
| Sep 6, 2022 | $70.98 | $75.53 | $68.60 | $75.25 | +6.74% | 2,509,095 |
| Aug 29, 2022 | $73.21 | $74.06 | $70.29 | $70.50 | -4.65% | 3,366,484 |
| Aug 22, 2022 | $75.17 | $76.68 | $73.61 | $73.94 | -3.14% | 2,511,602 |
| Aug 15, 2022 | $75.42 | $78.04 | $75.12 | $76.34 | +0.46% | 2,715,181 |
| Aug 8, 2022 | $70.39 | $76.00 | $69.25 | $75.99 | +8.20% | 2,690,823 |
| Aug 1, 2022 | $71.06 | $71.98 | $68.59 | $70.23 | -2.16% | 3,367,451 |
| Jul 25, 2022 | $70.88 | $72.42 | $68.96 | $71.78 | +2.76% | 3,566,397 |
| Jul 18, 2022 | $67.20 | $72.45 | $67.08 | $69.85 | +5.20% | 4,810,980 |
| Jul 11, 2022 | $66.37 | $67.09 | $62.79 | $66.40 | -1.31% | 2,980,419 |
| Jul 5, 2022 | $63.88 | $67.65 | $63.25 | $67.28 | +2.40% | 2,569,576 |
| Jun 27, 2022 | $67.01 | $67.97 | $63.20 | $65.70 | -2.06% | 4,429,764 |
| Jun 21, 2022 | $64.45 | $67.27 | $62.43 | $67.08 | +6.85% | 4,816,534 |
| Jun 13, 2022 | $64.83 | $66.32 | $61.65 | $62.78 | -5.11% | 5,247,829 |
| Jun 6, 2022 | $73.97 | $74.79 | $65.92 | $66.16 | -9.30% | 3,685,446 |
| May 31, 2022 | $72.90 | $74.31 | $70.79 | $72.94 | -0.68% | 3,315,892 |
| May 23, 2022 | $70.84 | $73.46 | $67.80 | $73.44 | +6.59% | 4,333,275 |
| May 16, 2022 | $70.96 | $73.97 | $67.02 | $68.90 | -3.15% | 4,339,691 |
| May 9, 2022 | $72.05 | $73.47 | $68.24 | $71.14 | -2.76% | 5,011,110 |
| May 2, 2022 | $72.23 | $77.05 | $71.48 | $73.16 | +2.61% | 5,568,139 |
| Apr 25, 2022 | $76.63 | $76.89 | $71.04 | $71.30 | -8.17% | 7,023,031 |
| Apr 18, 2022 | $74.94 | $85.05 | $74.43 | $77.64 | +3.58% | 6,100,259 |
| Apr 11, 2022 | $76.52 | $77.91 | $73.75 | $74.96 | -1.59% | 2,954,344 |
| Apr 4, 2022 | $78.13 | $78.80 | $74.45 | $76.17 | -2.77% | 3,511,166 |
| Mar 28, 2022 | $82.36 | $85.32 | $77.95 | $78.34 | -5.42% | 4,423,996 |
| Mar 21, 2022 | $82.24 | $84.27 | $80.27 | $82.83 | +1.46% | 4,402,275 |
| Mar 14, 2022 | $77.58 | $82.30 | $74.11 | $81.64 | +6.52% | 6,933,580 |
| Mar 7, 2022 | $76.68 | $79.28 | $69.74 | $76.64 | -0.83% | 6,962,049 |
| Feb 28, 2022 | $85.89 | $87.63 | $76.00 | $77.28 | -12.75% | 6,628,754 |
| Feb 22, 2022 | $88.49 | $89.57 | $80.67 | $88.57 | -0.40% | 4,831,536 |
| Feb 14, 2022 | $90.15 | $93.51 | $88.48 | $88.93 | -1.07% | 5,080,661 |
| Feb 7, 2022 | $88.41 | $92.62 | $87.36 | $89.89 | +2.12% | 5,623,056 |
| Jan 31, 2022 | $83.82 | $88.82 | $83.14 | $88.02 | +4.69% | 5,684,451 |
| Jan 24, 2022 | $80.62 | $87.14 | $78.75 | $84.08 | +1.64% | 6,994,644 |
| Jan 18, 2022 | $90.29 | $91.40 | $82.24 | $82.72 | -8.59% | 4,666,182 |
| Jan 10, 2022 | $87.29 | $91.70 | $85.32 | $90.49 | +4.24% | 4,431,766 |
| Jan 3, 2022 | $79.06 | $87.13 | $79.03 | $86.81 | +10.33% | 5,533,325 |
| Dec 27, 2021 | $77.15 | $81.00 | $76.67 | $78.68 | +1.72% | 2,133,148 |
| Dec 20, 2021 | $74.42 | $78.38 | $71.96 | $77.35 | +2.25% | 2,309,076 |
| Dec 13, 2021 | $77.41 | $79.76 | $74.87 | $75.65 | -2.75% | 5,927,762 |
| Dec 6, 2021 | $77.61 | $80.51 | $76.58 | $77.79 | +2.44% | 3,706,779 |
| Nov 29, 2021 | $79.09 | $79.98 | $75.13 | $75.94 | -2.54% | 3,859,049 |
| Nov 22, 2021 | $82.39 | $84.30 | $77.06 | $77.92 | -4.03% | 3,701,428 |
| Nov 15, 2021 | $83.65 | $84.74 | $80.08 | $81.19 | -2.25% | 2,794,599 |
| Nov 8, 2021 | $83.75 | $84.40 | $82.11 | $83.06 | -0.24% | 2,523,921 |
| Nov 1, 2021 | $80.49 | $85.26 | $80.03 | $83.26 | +4.76% | 3,073,464 |
| Oct 25, 2021 | $84.76 | $85.35 | $79.08 | $79.48 | -6.10% | 3,353,880 |
| Oct 18, 2021 | $83.00 | $87.77 | $82.57 | $84.64 | +2.22% | 3,353,253 |
| Oct 11, 2021 | $81.14 | $83.71 | $78.36 | $82.80 | +2.82% | 2,882,599 |
| Oct 4, 2021 | $78.54 | $81.47 | $76.02 | $80.53 | +2.07% | 2,937,238 |
| Sep 27, 2021 | $75.70 | $79.78 | $75.70 | $78.90 | +4.92% | 3,260,582 |
| Sep 20, 2021 | $69.61 | $75.34 | $67.18 | $75.20 | +4.13% | 3,964,954 |
| Sep 13, 2021 | $72.80 | $74.39 | $71.13 | $72.22 | +0.53% | 3,567,158 |
| Sep 7, 2021 | $73.79 | $75.00 | $71.76 | $71.84 | -1.44% | 2,129,243 |
| Aug 30, 2021 | $74.40 | $74.40 | $71.90 | $72.89 | -2.16% | 2,080,646 |
| Aug 23, 2021 | $72.03 | $75.46 | $71.03 | $74.50 | +4.28% | 2,852,256 |
| Aug 16, 2021 | $75.35 | $75.50 | $69.46 | $71.44 | -5.98% | 4,039,855 |
| Aug 9, 2021 | $74.85 | $77.00 | $74.00 | $75.98 | +0.78% | 2,805,020 |
| Aug 2, 2021 | $71.59 | $76.06 | $69.78 | $75.39 | +5.96% | 3,289,338 |
| Jul 26, 2021 | $73.27 | $74.38 | $70.57 | $71.15 | -2.77% | 2,799,009 |
| Jul 19, 2021 | $67.30 | $73.86 | $65.87 | $73.18 | +5.49% | 5,833,461 |
| Jul 12, 2021 | $71.67 | $73.47 | $69.20 | $69.37 | -4.55% | 3,084,113 |
| Jul 6, 2021 | $71.61 | $72.81 | $67.67 | $72.68 | +0.29% | 3,133,377 |
| Jun 28, 2021 | $73.58 | $73.62 | $71.41 | $72.47 | -2.31% | 4,868,867 |
| Jun 21, 2021 | $67.44 | $74.53 | $67.41 | $74.18 | +11.95% | 6,357,750 |
| Jun 14, 2021 | $72.02 | $72.75 | $65.91 | $66.26 | -8.05% | 4,844,154 |
| Jun 7, 2021 | $74.84 | $75.00 | $71.28 | $72.06 | -2.86% | 2,779,051 |
| Jun 1, 2021 | $75.45 | $75.80 | $73.00 | $74.18 | -0.80% | 2,807,514 |
| May 24, 2021 | $76.54 | $76.54 | $72.82 | $74.78 | -2.32% | 3,326,753 |
| May 17, 2021 | $77.38 | $78.60 | $74.30 | $76.56 | -1.93% | 2,804,230 |
| May 10, 2021 | $80.24 | $80.47 | $73.91 | $78.07 | -0.80% | 4,402,640 |
| May 3, 2021 | $76.73 | $78.85 | $74.74 | $78.70 | +3.35% | 3,513,906 |
| Apr 26, 2021 | $77.22 | $79.16 | $76.04 | $76.15 | 0.00% | 2,747,322 |
| Apr 19, 2021 | $74.87 | $76.73 | $70.91 | $76.15 | +2.01% | 3,864,443 |
| Apr 12, 2021 | $74.54 | $76.16 | $72.02 | $74.65 | +0.36% | 3,579,263 |
| Apr 5, 2021 | $75.97 | $75.98 | $72.52 | $74.38 | -0.15% | 2,524,027 |
| Mar 29, 2021 | $72.35 | $75.49 | $70.56 | $74.49 | +0.42% | 3,638,781 |
| Mar 22, 2021 | $78.10 | $78.10 | $69.78 | $74.18 | -5.04% | 5,386,313 |
| Mar 15, 2021 | $78.21 | $82.53 | $74.42 | $78.12 | +0.22% | 7,959,650 |
| Mar 8, 2021 | $75.98 | $78.53 | $72.73 | $77.95 | +3.85% | 5,129,898 |
| Mar 1, 2021 | $74.50 | $75.58 | $71.33 | $75.06 | +4.02% | 4,394,296 |
| Feb 22, 2021 | $69.91 | $75.23 | $68.98 | $72.16 | +4.14% | 4,204,141 |
| Feb 16, 2021 | $68.08 | $69.51 | $66.87 | $69.29 | +3.14% | 2,800,372 |
| Feb 8, 2021 | $64.38 | $67.96 | $64.33 | $67.18 | +3.95% | 3,468,571 |
| Feb 1, 2021 | $60.33 | $65.56 | $59.67 | $64.63 | +7.82% | 3,755,488 |
| Jan 25, 2021 | $61.93 | $63.61 | $58.66 | $59.94 | -3.94% | 5,903,406 |
| Jan 19, 2021 | $61.85 | $63.13 | $60.01 | $62.40 | +1.43% | 3,492,985 |
| Jan 11, 2021 | $56.85 | $62.45 | $56.55 | $61.52 | +6.27% | 4,237,771 |
| Jan 4, 2021 | $51.31 | $58.20 | $50.49 | $57.89 | +14.16% | 5,233,673 |
| Dec 28, 2020 | $50.84 | $51.58 | $49.91 | $50.71 | +0.64% | 2,022,978 |
| Dec 21, 2020 | $47.92 | $51.27 | $47.26 | $50.39 | +5.57% | 2,614,674 |
| Dec 14, 2020 | $48.51 | $50.32 | $47.31 | $47.73 | +0.08% | 6,878,104 |
| Dec 7, 2020 | $46.62 | $48.20 | $45.98 | $47.69 | +1.71% | 3,496,099 |
| Nov 30, 2020 | $43.59 | $47.28 | $42.51 | $46.89 | +7.20% | 14,997,799 |
| Nov 23, 2020 | $44.30 | $46.79 | $43.52 | $43.74 | +0.81% | 5,753,172 |
| Nov 16, 2020 | $44.94 | $45.32 | $42.42 | $43.39 | +0.51% | 4,459,478 |
| Nov 9, 2020 | $40.75 | $46.32 | $40.75 | $43.17 | +16.17% | 8,713,847 |
| Nov 2, 2020 | $36.92 | $39.11 | $35.65 | $37.16 | +1.86% | 4,271,171 |
| Oct 26, 2020 | $38.06 | $38.39 | $34.13 | $36.48 | -4.90% | 4,618,447 |
| Oct 19, 2020 | $37.07 | $39.81 | $36.59 | $38.36 | +4.61% | 6,569,271 |
| Oct 12, 2020 | $36.90 | $37.51 | $35.59 | $36.67 | -1.42% | 3,377,674 |
| Oct 5, 2020 | $34.06 | $37.99 | $33.84 | $37.20 | +10.81% | 4,302,107 |
| Sep 28, 2020 | $32.40 | $33.90 | $31.74 | $33.57 | +6.03% | 4,128,230 |
| Sep 21, 2020 | $33.34 | $34.49 | $30.49 | $31.66 | -7.64% | 3,801,539 |
| Sep 14, 2020 | $34.68 | $35.59 | $33.61 | $34.28 | -1.01% | 4,354,122 |
| Sep 8, 2020 | $37.02 | $37.02 | $34.09 | $34.63 | -8.17% | 2,558,232 |
| Aug 31, 2020 | $37.57 | $38.04 | $35.92 | $37.71 | -0.13% | 3,047,583 |
| Aug 24, 2020 | $36.36 | $38.65 | $35.96 | $37.76 | +4.80% | 2,515,560 |
| Aug 17, 2020 | $38.27 | $38.37 | $35.66 | $36.03 | -6.32% | 2,407,484 |
| Aug 10, 2020 | $37.17 | $39.84 | $36.82 | $38.46 | +4.26% | 4,045,102 |
| Aug 3, 2020 | $34.66 | $36.98 | $34.10 | $36.89 | +6.43% | 3,859,899 |
| Jul 27, 2020 | $35.34 | $35.63 | $33.81 | $34.66 | -2.67% | 4,171,764 |
| Jul 20, 2020 | $34.22 | $36.19 | $33.56 | $35.61 | +3.82% | 4,386,904 |
| Jul 13, 2020 | $34.46 | $36.33 | $33.10 | $34.30 | +0.56% | 4,255,708 |
| Jul 6, 2020 | $35.65 | $36.56 | $32.34 | $34.11 | -1.95% | 3,374,681 |
| Jun 29, 2020 | $34.48 | $36.50 | $34.11 | $34.79 | +2.90% | 3,705,255 |
| Jun 22, 2020 | $37.78 | $38.41 | $33.75 | $33.81 | -11.54% | 5,867,975 |
| Jun 15, 2020 | $34.68 | $39.57 | $34.54 | $38.22 | +4.65% | 7,817,151 |
| Jun 8, 2020 | $42.20 | $43.10 | $34.96 | $36.52 | -10.58% | 6,143,106 |
| Jun 1, 2020 | $35.29 | $42.08 | $34.90 | $40.84 | +16.85% | 7,699,716 |
| May 26, 2020 | $35.37 | $39.11 | $34.37 | $34.95 | +3.80% | 6,424,195 |
| May 18, 2020 | $33.84 | $35.12 | $32.78 | $33.67 | +5.78% | 5,496,126 |
| May 11, 2020 | $34.29 | $34.79 | $29.53 | $31.83 | -9.29% | 7,688,046 |
| May 4, 2020 | $33.03 | $35.38 | $32.11 | $35.09 | +3.60% | 5,423,118 |
| Apr 27, 2020 | $31.01 | $37.11 | $30.43 | $33.87 | +11.52% | 7,678,001 |
| Apr 20, 2020 | $27.19 | $30.74 | $26.53 | $30.37 | +8.43% | 6,607,856 |
| Apr 13, 2020 | $31.04 | $31.04 | $24.66 | $28.01 | -9.96% | 7,691,952 |
| Apr 6, 2020 | $24.25 | $31.50 | $23.55 | $31.11 | +36.57% | 8,703,130 |
| Mar 30, 2020 | $27.85 | $28.82 | $22.55 | $22.78 | -19.13% | 9,893,319 |
| Mar 23, 2020 | $29.55 | $31.02 | $26.32 | $28.17 | -4.67% | 10,106,925 |
| Mar 16, 2020 | $28.00 | $33.80 | $27.29 | $29.55 | -7.54% | 21,179,491 |
| Mar 9, 2020 | $33.24 | $34.75 | $28.46 | $31.96 | -13.29% | 16,042,725 |
| Mar 2, 2020 | $38.64 | $40.89 | $36.03 | $36.86 | -4.85% | 11,910,383 |
| Feb 24, 2020 | $44.18 | $44.40 | $37.22 | $38.74 | -15.95% | 10,982,801 |
| Feb 18, 2020 | $46.90 | $48.48 | $45.93 | $46.09 | -3.58% | 4,535,582 |
| Feb 10, 2020 | $47.36 | $48.78 | $47.11 | $47.80 | +0.27% | 3,157,100 |
| Feb 3, 2020 | $46.23 | $49.42 | $46.05 | $47.67 | +3.99% | 5,087,464 |
| Jan 27, 2020 | $47.94 | $48.93 | $44.85 | $45.84 | -6.89% | 5,921,099 |
| Jan 21, 2020 | $47.74 | $51.88 | $47.06 | $49.23 | +2.39% | 6,971,589 |
| Jan 13, 2020 | $47.46 | $48.17 | $46.67 | $48.08 | +1.69% | 8,253,811 |
| Jan 6, 2020 | $47.84 | $48.55 | $47.04 | $47.28 | -3.45% | 4,537,064 |
| Dec 30, 2019 | $49.21 | $49.59 | $48.27 | $48.97 | +0.41% | 3,573,319 |
| Dec 23, 2019 | $49.32 | $49.48 | $48.68 | $48.77 | -0.87% | 1,380,369 |
| Dec 16, 2019 | $48.49 | $49.68 | $47.82 | $49.20 | +2.99% | 6,094,071 |
| Dec 9, 2019 | $46.31 | $48.77 | $45.93 | $47.77 | +2.58% | 4,299,821 |
| Dec 2, 2019 | $46.25 | $47.08 | $43.99 | $46.57 | +1.64% | 4,804,932 |
| Nov 25, 2019 | $45.23 | $46.40 | $44.86 | $45.82 | +1.75% | 3,342,279 |
| Nov 18, 2019 | $44.62 | $45.13 | $43.60 | $45.03 | +0.31% | 4,474,743 |
| Nov 11, 2019 | $45.41 | $45.98 | $44.47 | $44.89 | -2.18% | 3,567,077 |
| Nov 4, 2019 | $45.07 | $46.82 | $44.81 | $45.89 | +3.22% | 5,086,679 |
| Oct 28, 2019 | $43.74 | $44.51 | $42.12 | $44.46 | +2.04% | 8,731,262 |
| Oct 21, 2019 | $41.50 | $43.87 | $41.49 | $43.57 | +5.50% | 5,372,744 |
| Oct 14, 2019 | $42.31 | $44.33 | $40.86 | $41.30 | -3.53% | 7,759,790 |
| Oct 7, 2019 | $42.29 | $43.47 | $39.65 | $42.81 | +1.35% | 6,927,070 |
| Sep 30, 2019 | $44.61 | $45.01 | $40.89 | $42.24 | -4.76% | 3,493,885 |
| Sep 23, 2019 | $44.95 | $45.89 | $44.00 | $44.35 | -2.23% | 4,277,496 |
| Sep 16, 2019 | $45.44 | $46.32 | $44.45 | $45.36 | -1.56% | 4,469,999 |
| Sep 9, 2019 | $42.72 | $46.92 | $42.16 | $46.08 | +9.07% | 5,372,824 |
| Sep 3, 2019 | $40.48 | $42.87 | $39.73 | $42.25 | +2.72% | 3,627,893 |
| Aug 26, 2019 | $38.68 | $41.57 | $37.69 | $41.13 | +7.22% | 5,218,615 |
| Aug 19, 2019 | $39.73 | $40.98 | $38.21 | $38.36 | -3.88% | 4,391,439 |
| Aug 12, 2019 | $41.30 | $42.07 | $38.24 | $39.91 | -5.36% | 5,230,866 |
| Aug 5, 2019 | $42.61 | $43.49 | $40.76 | $42.17 | -3.72% | 4,532,456 |
| Jul 29, 2019 | $48.99 | $49.15 | $43.37 | $43.80 | -10.76% | 4,153,391 |
| Jul 22, 2019 | $46.86 | $49.19 | $46.13 | $49.08 | +4.58% | 4,468,883 |
| Jul 15, 2019 | $46.69 | $47.81 | $44.29 | $46.93 | +0.77% | 6,274,589 |
| Jul 8, 2019 | $46.37 | $46.93 | $44.77 | $46.57 | -1.21% | 4,085,636 |
| Jul 1, 2019 | $48.02 | $48.52 | $45.71 | $47.14 | +0.79% | 3,113,373 |
| Jun 24, 2019 | $44.35 | $47.35 | $43.51 | $46.77 | +5.36% | 5,918,359 |
| Jun 17, 2019 | $44.28 | $45.39 | $43.29 | $44.39 | +0.32% | 7,751,206 |
| Jun 10, 2019 | $44.72 | $45.43 | $43.38 | $44.25 | +0.05% | 5,622,551 |
| Jun 3, 2019 | $42.51 | $45.40 | $42.03 | $44.23 | +3.53% | 4,143,402 |
| May 28, 2019 | $45.58 | $45.79 | $42.35 | $42.72 | -6.56% | 4,117,725 |
| May 20, 2019 | $46.86 | $48.31 | $44.82 | $45.72 | -2.89% | 3,785,828 |
| May 13, 2019 | $48.96 | $49.24 | $46.25 | $47.08 | -6.20% | 5,124,502 |
| May 6, 2019 | $51.51 | $52.88 | $49.11 | $50.19 | -4.82% | 3,394,988 |
| Apr 29, 2019 | $51.18 | $52.97 | $50.62 | $52.73 | +3.62% | 4,353,276 |
| Apr 22, 2019 | $49.60 | $51.98 | $49.36 | $50.89 | +2.29% | 3,810,169 |
| Apr 15, 2019 | $52.08 | $52.16 | $49.07 | $49.75 | -4.57% | 4,660,054 |
| Apr 8, 2019 | $51.14 | $52.24 | $49.69 | $52.13 | +1.50% | 2,864,996 |
| Apr 1, 2019 | $48.60 | $51.93 | $48.45 | $51.36 | +7.07% | 4,396,515 |
| Mar 25, 2019 | $46.64 | $48.95 | $45.98 | $47.97 | +2.87% | 5,063,421 |
| Mar 18, 2019 | $52.64 | $53.98 | $46.54 | $46.63 | -11.01% | 6,028,241 |
| Mar 11, 2019 | $52.43 | $54.00 | $51.63 | $52.40 | +0.36% | 4,991,966 |
| Mar 4, 2019 | $54.94 | $55.35 | $51.40 | $52.21 | -4.66% | 3,713,815 |
| Feb 25, 2019 | $55.78 | $56.09 | $54.43 | $54.76 | -1.05% | 3,489,315 |
| Feb 19, 2019 | $53.77 | $55.80 | $53.45 | $55.34 | +2.61% | 2,455,243 |
| Feb 11, 2019 | $52.21 | $54.45 | $51.89 | $53.93 | +3.87% | 3,915,627 |
| Feb 4, 2019 | $51.08 | $53.50 | $50.51 | $51.92 | +1.72% | 4,736,900 |
| Jan 28, 2019 | $52.09 | $52.99 | $49.72 | $51.04 | -2.52% | 4,293,254 |
| Jan 22, 2019 | $50.17 | $52.83 | $49.60 | $52.36 | +4.20% | 5,659,127 |
| Jan 14, 2019 | $46.94 | $50.44 | $46.79 | $50.25 | +6.06% | 4,723,247 |
| Jan 7, 2019 | $45.98 | $47.87 | $45.46 | $47.38 | +3.34% | 4,083,891 |
| Dec 31, 2018 | $43.15 | $46.31 | $42.55 | $45.85 | +6.50% | 3,844,405 |
| Dec 24, 2018 | $40.80 | $43.69 | $40.05 | $43.05 | +4.95% | 3,819,638 |
| Dec 17, 2018 | $44.49 | $45.30 | $40.95 | $41.02 | -8.03% | 8,566,321 |
| Dec 10, 2018 | $48.17 | $48.50 | $44.42 | $44.60 | -7.41% | 6,137,190 |
| Dec 3, 2018 | $54.49 | $55.20 | $47.82 | $48.17 | -10.28% | 6,175,322 |
| Nov 26, 2018 | $51.70 | $53.96 | $51.42 | $53.69 | +5.23% | 4,198,639 |
| Nov 19, 2018 | $52.93 | $53.49 | $50.15 | $51.02 | -3.72% | 2,773,957 |
| Nov 12, 2018 | $53.78 | $54.89 | $51.38 | $52.99 | -1.87% | 3,355,392 |
| Nov 5, 2018 | $53.66 | $55.44 | $53.60 | $54.00 | +0.65% | 4,051,839 |
| Oct 29, 2018 | $52.17 | $54.38 | $51.52 | $53.65 | +4.40% | 5,606,335 |
| Oct 22, 2018 | $54.14 | $54.68 | $50.34 | $51.39 | -4.55% | 6,159,012 |
| Oct 15, 2018 | $55.81 | $56.86 | $53.28 | $53.84 | -3.69% | 6,530,271 |
| Oct 8, 2018 | $61.50 | $61.96 | $54.48 | $55.90 | -9.03% | 4,727,466 |
| Oct 1, 2018 | $62.06 | $63.27 | $60.14 | $61.45 | +1.79% | 4,539,754 |
| Sep 24, 2018 | $62.65 | $62.95 | $59.90 | $60.37 | -3.64% | 4,288,044 |
| Sep 17, 2018 | $62.73 | $64.04 | $61.21 | $62.65 | -0.03% | 5,614,821 |
| Sep 10, 2018 | $63.31 | $63.77 | $61.56 | $62.67 | -0.79% | 3,053,796 |
| Sep 4, 2018 | $63.33 | $64.34 | $62.62 | $63.17 | -0.35% | 1,910,141 |
| Aug 27, 2018 | $63.86 | $64.69 | $62.59 | $63.39 | -0.49% | 3,730,814 |
| Aug 20, 2018 | $64.65 | $66.00 | $63.60 | $63.70 | -1.39% | 2,709,000 |
| Aug 13, 2018 | $64.15 | $64.94 | $62.36 | $64.60 | +0.51% | 3,437,575 |
| Aug 6, 2018 | $65.14 | $65.48 | $63.83 | $64.27 | -1.20% | 2,711,212 |
| Jul 30, 2018 | $66.14 | $66.44 | $64.25 | $65.05 | -1.38% | 2,344,904 |
| Jul 23, 2018 | $66.08 | $66.99 | $64.82 | $65.96 | -0.41% | 3,679,721 |
| Jul 16, 2018 | $64.70 | $68.06 | $64.35 | $66.23 | +3.11% | 5,263,972 |
| Jul 9, 2018 | $66.48 | $68.09 | $64.03 | $64.23 | -2.62% | 3,975,498 |
| Jul 2, 2018 | $65.07 | $66.37 | $64.72 | $65.96 | +1.17% | 2,244,911 |
| Jun 25, 2018 | $68.74 | $69.82 | $65.11 | $65.20 | -5.60% | 3,381,869 |
| Jun 18, 2018 | $69.02 | $70.64 | $68.82 | $69.07 | -1.06% | 3,146,840 |
| Jun 11, 2018 | $72.97 | $73.00 | $68.61 | $69.81 | -3.92% | 4,719,216 |
| Jun 4, 2018 | $71.21 | $73.98 | $70.78 | $72.66 | +2.15% | 3,695,641 |
| May 29, 2018 | $69.50 | $71.54 | $68.63 | $71.13 | +1.01% | 3,767,848 |
| May 21, 2018 | $70.80 | $72.72 | $69.59 | $70.42 | -0.09% | 2,840,414 |
| May 14, 2018 | $69.96 | $71.55 | $69.72 | $70.48 | +1.25% | 4,487,616 |
| May 7, 2018 | $67.79 | $70.01 | $67.08 | $69.61 | +3.28% | 2,746,921 |
| Apr 30, 2018 | $67.23 | $68.26 | $65.61 | $67.40 | -0.06% | 4,115,969 |
| Apr 23, 2018 | $65.91 | $67.66 | $65.59 | $67.44 | +2.90% | 4,096,183 |
| Apr 16, 2018 | $62.26 | $65.75 | $60.84 | $65.54 | +6.52% | 5,150,739 |
| Apr 9, 2018 | $60.62 | $63.23 | $60.04 | $61.53 | +1.85% | 4,398,531 |
| Apr 2, 2018 | $62.68 | $63.01 | $59.18 | $60.41 | -3.41% | 4,703,968 |
| Mar 26, 2018 | $62.01 | $63.02 | $60.33 | $62.54 | +3.37% | 3,978,559 |
| Mar 19, 2018 | $65.66 | $66.14 | $60.41 | $60.50 | -7.86% | 5,711,865 |
| Mar 12, 2018 | $68.21 | $68.33 | $64.43 | $65.66 | -3.63% | 8,118,361 |
| Mar 5, 2018 | $66.74 | $69.23 | $66.19 | $68.13 | +0.95% | 5,604,607 |
| Feb 26, 2018 | $66.73 | $67.91 | $65.23 | $67.49 | +1.84% | 4,152,189 |
| Feb 20, 2018 | $66.63 | $68.07 | $65.19 | $66.27 | -0.87% | 2,660,665 |
| Feb 12, 2018 | $64.55 | $68.86 | $63.52 | $66.85 | +4.16% | 3,216,558 |
| Feb 5, 2018 | $64.73 | $66.08 | $60.36 | $64.18 | -2.46% | 4,727,308 |
| Jan 29, 2018 | $68.50 | $69.18 | $65.01 | $65.80 | -3.90% | 4,170,599 |
| Jan 22, 2018 | $67.98 | $69.25 | $66.46 | $68.47 | +0.72% | 4,365,367 |
| Jan 16, 2018 | $67.74 | $68.05 | $66.40 | $67.98 | +0.98% | 2,859,471 |
| Jan 8, 2018 | $62.50 | $67.61 | $62.13 | $67.32 | +7.71% | 5,390,456 |
| Jan 2, 2018 | $61.32 | $62.53 | $60.63 | $62.50 | +2.75% | 3,314,008 |
| Dec 26, 2017 | $61.72 | $61.82 | $60.59 | $60.83 | -1.59% | 1,752,953 |
| Dec 18, 2017 | $61.26 | $61.98 | $60.16 | $61.81 | +1.85% | 3,835,830 |
| Dec 11, 2017 | $60.30 | $61.42 | $58.54 | $60.69 | +0.56% | 5,667,418 |
| Dec 4, 2017 | $62.45 | $63.92 | $59.28 | $60.35 | -1.60% | 3,454,312 |
| Nov 27, 2017 | $57.65 | $62.76 | $57.57 | $61.33 | +6.40% | 4,858,271 |
| Nov 20, 2017 | $57.94 | $58.95 | $57.60 | $57.64 | -0.45% | 2,218,208 |
| Nov 13, 2017 | $56.14 | $57.96 | $55.97 | $57.90 | +2.19% | 4,076,048 |
| Nov 6, 2017 | $59.62 | $59.62 | $56.19 | $56.66 | -5.12% | 4,492,751 |
| Oct 30, 2017 | $60.85 | $61.10 | $59.33 | $59.72 | -2.40% | 3,930,621 |
| Oct 23, 2017 | $61.47 | $61.90 | $59.98 | $61.19 | -0.29% | 4,481,866 |
| Oct 16, 2017 | $58.64 | $61.53 | $57.04 | $61.37 | +4.67% | 8,058,684 |
| Oct 9, 2017 | $60.02 | $60.46 | $58.57 | $58.63 | -2.30% | 3,664,933 |
| Oct 2, 2017 | $59.85 | $60.74 | $58.65 | $60.01 | +0.38% | 4,102,690 |
| Sep 25, 2017 | $57.26 | $60.29 | $56.54 | $59.78 | +4.11% | 5,009,178 |
| Sep 18, 2017 | $55.97 | $58.17 | $55.58 | $57.42 | +2.59% | 4,112,244 |
| Sep 11, 2017 | $54.27 | $56.77 | $54.03 | $55.97 | +4.56% | 3,753,663 |
| Sep 5, 2017 | $55.44 | $55.64 | $52.86 | $53.53 | -4.51% | 3,096,965 |
| Aug 28, 2017 | $55.71 | $56.37 | $54.17 | $56.06 | +0.70% | 2,537,652 |
| Aug 21, 2017 | $54.34 | $56.08 | $53.82 | $55.67 | +2.11% | 2,318,536 |
| Aug 14, 2017 | $55.98 | $57.08 | $54.03 | $54.52 | -0.89% | 2,592,852 |
| Aug 7, 2017 | $58.06 | $59.03 | $54.53 | $55.01 | -5.25% | 2,957,361 |
| Jul 31, 2017 | $56.82 | $58.58 | $56.56 | $58.06 | +2.54% | 3,346,905 |
| Jul 24, 2017 | $57.01 | $59.22 | $56.19 | $56.62 | -0.67% | 3,763,258 |
| Jul 17, 2017 | $57.33 | $58.03 | $56.41 | $57.00 | -0.71% | 4,952,704 |
| Jul 10, 2017 | $59.13 | $59.41 | $56.63 | $57.41 | -3.32% | 4,577,323 |
| Jul 3, 2017 | $58.99 | $60.42 | $58.42 | $59.38 | +1.37% | 3,620,602 |
| Jun 26, 2017 | $56.20 | $60.04 | $56.01 | $58.58 | +4.22% | 4,530,730 |
| Jun 19, 2017 | $59.55 | $59.97 | $55.76 | $56.21 | -4.97% | 6,260,982 |
| Jun 12, 2017 | $58.50 | $59.78 | $57.61 | $59.15 | +1.23% | 7,076,110 |
| Jun 5, 2017 | $54.21 | $58.89 | $53.27 | $58.43 | +7.82% | 6,509,814 |
| May 30, 2017 | $54.58 | $55.19 | $53.20 | $54.19 | -1.28% | 12,126,116 |
| May 22, 2017 | $54.80 | $56.17 | $54.07 | $54.89 | +0.81% | 4,046,887 |
| May 15, 2017 | $55.17 | $56.49 | $53.08 | $54.45 | -0.98% | 6,721,700 |
| May 8, 2017 | $55.84 | $56.16 | $54.03 | $54.99 | -1.27% | 4,590,193 |
| May 1, 2017 | $54.69 | $56.35 | $54.10 | $55.70 | +2.63% | 5,680,506 |
| Apr 24, 2017 | $55.31 | $57.24 | $54.23 | $54.27 | +0.33% | 7,755,330 |
| Apr 17, 2017 | $49.57 | $54.89 | $48.76 | $54.09 | +9.43% | 7,560,520 |
| Apr 10, 2017 | $51.58 | $52.16 | $49.42 | $49.43 | -4.32% | 4,163,513 |
| Apr 3, 2017 | $51.64 | $52.93 | $50.21 | $51.66 | +0.10% | 3,703,861 |
| Mar 27, 2017 | $49.23 | $52.65 | $48.07 | $51.61 | +2.24% | 4,138,615 |
| Mar 20, 2017 | $54.59 | $54.59 | $49.10 | $50.48 | -7.75% | 5,611,413 |
| Mar 13, 2017 | $54.72 | $55.60 | $53.96 | $54.72 | -0.18% | 4,709,174 |
| Mar 6, 2017 | $54.77 | $55.83 | $53.95 | $54.82 | -0.24% | 3,443,033 |
| Feb 27, 2017 | $53.80 | $56.97 | $53.57 | $54.95 | +2.37% | 4,002,772 |
| Feb 21, 2017 | $54.05 | $54.92 | $53.29 | $53.68 | -0.24% | 2,588,961 |
| Feb 13, 2017 | $53.04 | $54.50 | $52.59 | $53.81 | +2.20% | 3,284,014 |
| Feb 6, 2017 | $52.48 | $53.15 | $51.10 | $52.65 | -0.13% | 2,712,953 |
| Jan 30, 2017 | $52.14 | $52.82 | $50.20 | $52.72 | +0.13% | 4,395,996 |
| Jan 23, 2017 | $49.53 | $54.04 | $48.99 | $52.65 | +6.26% | 4,845,751 |
| Jan 17, 2017 | $50.56 | $50.59 | $48.83 | $49.55 | -3.22% | 2,114,316 |
| Jan 9, 2017 | $50.29 | $52.40 | $49.73 | $51.20 | +0.93% | 3,045,313 |
| Jan 3, 2017 | $51.58 | $52.02 | $50.13 | $50.73 | -0.20% | 2,867,055 |
| Dec 27, 2016 | $51.50 | $51.73 | $50.55 | $50.83 | -1.17% | 1,762,611 |
| Dec 19, 2016 | $49.60 | $51.48 | $49.05 | $51.43 | +3.69% | 3,863,690 |
| Dec 12, 2016 | $50.38 | $50.58 | $48.21 | $49.60 | -2.07% | 5,330,447 |
| Dec 5, 2016 | $49.16 | $50.84 | $48.46 | $50.65 | +4.26% | 5,092,285 |
| Nov 28, 2016 | $47.38 | $49.04 | $46.31 | $48.58 | +2.02% | 4,321,078 |
| Nov 21, 2016 | $46.80 | $47.80 | $45.80 | $47.62 | +1.95% | 3,206,602 |
| Nov 14, 2016 | $45.30 | $47.18 | $45.26 | $46.71 | – | 6,162,002 |
Seasonality
EWBC 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 | 7.8% | 0.8% | -8.8% | 5.3% | -1.2% | 2.3% | 4.7% | -2.0% | -0.9% | 2.9% | 6.7% | 0.9% |
| Months up | 9 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 1.8% | -3.7% | -2.5% | 18.5% | -2.5% | 5.3% | 1.5% | -2.6% | -2.3% | 5.6% | ||
| 2025 | 7.5% | -7.8% | -4.9% | -4.7% | 7.3% | 10.7% | -0.7% | 5.5% | 1.2% | -4.6% | 5.6% | 5.3% |
| 2024 | 1.2% | 0.8% | 8.6% | -5.8% | 0.3% | -1.3% | 20.0% | -3.7% | -1.6% | 17.8% | 13.1% | -12.7% |
| 2023 | 19.2% | -2.3% | -27.2% | -6.0% | -7.4% | 10.3% | 18.8% | -11.0% | -4.8% | 2.6% | 17.3% | 14.4% |
| 2022 | 9.7% | 1.9% | -9.8% | -9.3% | 3.1% | -11.9% | 11.4% | 0.5% | -7.0% | 7.2% | -1.9% | -6.1% |
| 2021 | 18.2% | 21.0% | 2.3% | 3.6% | -1.8% | -4.1% | -0.3% | 3.1% | 5.7% | 2.9% | -3.1% | 2.2% |
| 2020 | -5.3% | -15.5% | -33.6% | 36.2% | 0.4% | 3.7% | -4.4% | 7.0% | -11.0% | 12.3% | 17.1% | 18.7% |
| 2019 | 15.6% | 9.0% | -12.2% | 7.9% | -17.0% | 9.5% | 3.2% | -14.3% | 7.7% | -2.5% | 6.8% | 6.3% |
| 2018 | 8.4% | -0.2% | -4.6% | 6.8% | 4.3% | -6.2% | -0.4% | -2.1% | -4.8% | -12.8% | 2.4% | -18.9% |
| 2017 | 1.6% | 5.2% | -4.6% | 5.5% | 0.8% | 7.0% | -2.4% | -2.8% | 8.0% | 0.4% | 2.8% | -1.2% |