Exelon Corp (EXC) stock
EXCNasdaqElectric & Other Services CombinedFiscal year ends December 31
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Oct 30, 2026Score 5/304% below fair value
$46.16+0.25 (+0.54%)
Close on Oct 30, 2026Market cap $47.65BP/E 16.8Yield 3.47%
Price history
Exelon share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$46.16
+0.54% on the day
52-week range
$39.73 – $50.65
-8.9% from the high
Change over 52 weeks
-1.9%
From $47.07 on Oct 30, 2025
Average volume
8.07M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $46.57 | $47.09 | $45.91 | $46.16 | +0.54% | 18,690,050 |
| Oct 29, 2026 | $45.38 | $46.03 | $45.20 | $45.91 | +2.55% | 10,452,750 |
| Oct 28, 2026 | $44.70 | $44.96 | $44.42 | $44.77 | +0.16% | 12,148,490 |
| Oct 27, 2026 | $44.53 | $44.72 | $44.14 | $44.70 | +0.36% | 6,566,700 |
| Oct 26, 2026 | $44.30 | $44.77 | $44.29 | $44.54 | +0.25% | 5,599,581 |
| Oct 23, 2026 | $44.72 | $44.88 | $44.20 | $44.43 | -0.94% | 5,754,198 |
| Oct 22, 2026 | $43.14 | $44.88 | $43.12 | $44.85 | +4.18% | 8,875,013 |
| Oct 21, 2026 | $43.12 | $43.23 | $42.97 | $43.05 | +0.05% | 5,376,627 |
| Oct 20, 2026 | $42.71 | $43.20 | $42.58 | $43.03 | +1.46% | 4,537,985 |
| Oct 19, 2026 | $43.29 | $43.35 | $42.28 | $42.41 | -2.51% | 5,987,339 |
| Oct 16, 2026 | $42.67 | $43.58 | $42.57 | $43.50 | +2.40% | 6,759,438 |
| Oct 15, 2026 | $43.27 | $43.42 | $42.40 | $42.48 | -0.28% | 7,429,884 |
| Oct 14, 2026 | $42.46 | $42.66 | $41.97 | $42.60 | +0.61% | 7,095,989 |
| Oct 13, 2026 | $42.60 | $42.71 | $41.65 | $42.34 | +0.52% | 5,643,182 |
| Oct 12, 2026 | $41.82 | $42.15 | $41.54 | $42.12 | +0.86% | 4,290,431 |
| Oct 9, 2026 | $41.64 | $41.87 | $41.50 | $41.76 | +0.07% | 4,358,287 |
| Oct 8, 2026 | $41.46 | $41.77 | $41.10 | $41.73 | +0.58% | 7,570,413 |
| Oct 7, 2026 | $41.65 | $41.80 | $41.44 | $41.49 | -0.46% | 7,092,995 |
| Oct 6, 2026 | $41.00 | $41.70 | $40.92 | $41.68 | +2.11% | 6,377,626 |
| Oct 5, 2026 | $40.60 | $41.05 | $40.24 | $40.82 | +0.22% | 9,027,407 |
| Oct 2, 2026 | $40.62 | $41.21 | $40.60 | $40.73 | +0.64% | 9,789,520 |
| Oct 1, 2026 | $40.22 | $40.59 | $39.81 | $40.47 | +0.17% | 12,584,510 |
| Sep 30, 2026 | $40.87 | $40.94 | $40.38 | $40.40 | -0.62% | 18,281,590 |
| Sep 29, 2026 | $40.12 | $40.74 | $40.01 | $40.65 | +0.82% | 14,505,990 |
| Sep 28, 2026 | $40.34 | $40.43 | $39.99 | $40.32 | -0.05% | 7,470,551 |
| Sep 25, 2026 | $40.13 | $40.38 | $39.73 | $40.34 | +0.35% | 6,910,496 |
| Sep 24, 2026 | $40.72 | $40.92 | $40.16 | $40.20 | -1.20% | 8,098,100 |
| Sep 23, 2026 | $41.57 | $41.62 | $40.62 | $40.69 | -2.66% | 7,039,362 |
| Sep 22, 2026 | $41.88 | $42.08 | $41.72 | $41.80 | -0.43% | 4,545,483 |
| Sep 21, 2026 | $41.91 | $42.23 | $41.84 | $41.98 | -0.21% | 6,379,328 |
| Sep 18, 2026 | $42.52 | $42.54 | $42.01 | $42.07 | -1.34% | 11,201,510 |
| Sep 17, 2026 | $42.57 | $42.72 | $42.24 | $42.64 | +0.47% | 5,585,148 |
| Sep 16, 2026 | $42.29 | $42.75 | $42.28 | $42.44 | +0.58% | 5,348,003 |
| Sep 15, 2026 | $42.87 | $42.95 | $42.14 | $42.20 | -1.23% | 5,493,277 |
| Sep 14, 2026 | $43.35 | $43.55 | $42.60 | $42.72 | -1.02% | 5,434,491 |
| Sep 11, 2026 | $43.76 | $43.84 | $43.04 | $43.16 | -0.53% | 4,644,230 |
| Sep 10, 2026 | $43.73 | $43.98 | $43.32 | $43.39 | -0.71% | 12,461,740 |
| Sep 9, 2026 | $43.91 | $44.07 | $43.48 | $43.70 | -0.57% | 7,625,240 |
| Sep 8, 2026 | $43.50 | $44.33 | $43.50 | $43.95 | +0.71% | 9,174,215 |
| Sep 4, 2026 | $43.80 | $44.17 | $43.51 | $43.64 | -2.00% | 8,370,025 |
| Sep 3, 2026 | $44.06 | $44.59 | $44.06 | $44.53 | +1.27% | 11,710,710 |
| Sep 2, 2026 | $43.66 | $44.07 | $43.22 | $43.97 | +0.32% | 11,922,120 |
| Sep 1, 2026 | $43.83 | $44.23 | $43.56 | $43.83 | +0.25% | 7,324,248 |
| Aug 31, 2026 | $43.80 | $43.82 | $43.04 | $43.72 | -0.48% | 9,488,610 |
| Aug 28, 2026 | $44.25 | $44.43 | $43.68 | $43.93 | -0.07% | 5,471,802 |
| Aug 27, 2026 | $44.03 | $44.10 | $43.61 | $43.96 | -1.08% | 5,294,744 |
| Aug 26, 2026 | $44.13 | $44.51 | $44.01 | $44.44 | +0.29% | 6,181,421 |
| Aug 25, 2026 | $44.27 | $44.44 | $43.87 | $44.31 | -0.07% | 5,181,302 |
| Aug 24, 2026 | $43.98 | $44.42 | $43.80 | $44.34 | +1.28% | 4,871,836 |
| Aug 21, 2026 | $45.44 | $45.44 | $43.75 | $43.78 | -2.84% | 5,325,065 |
| Aug 20, 2026 | $45.16 | $45.72 | $45.01 | $45.06 | -0.53% | 4,863,435 |
| Aug 19, 2026 | $45.71 | $45.96 | $45.16 | $45.30 | -0.02% | 4,844,477 |
| Aug 18, 2026 | $46.25 | $46.43 | $45.29 | $45.31 | -0.57% | 7,126,896 |
| Aug 17, 2026 | $45.67 | $45.76 | $45.21 | $45.57 | -0.63% | 4,994,038 |
| Aug 14, 2026 | $45.48 | $45.99 | $45.48 | $45.86 | +0.57% | 3,934,900 |
| Aug 13, 2026 | $45.44 | $45.77 | $45.36 | $45.60 | +0.84% | 4,000,430 |
| Aug 12, 2026 | $44.93 | $45.24 | $44.79 | $45.22 | +0.78% | 4,379,152 |
| Aug 11, 2026 | $44.35 | $45.04 | $44.34 | $44.87 | +0.83% | 5,780,048 |
| Aug 10, 2026 | $45.32 | $45.41 | $44.45 | $44.50 | -2.43% | 6,814,004 |
| Aug 7, 2026 | $45.11 | $45.89 | $44.78 | $45.61 | +0.64% | 6,992,728 |
| Aug 6, 2026 | $46.11 | $46.27 | $44.93 | $45.32 | -0.96% | 6,588,920 |
| Aug 5, 2026 | $45.83 | $45.90 | $45.21 | $45.76 | -0.17% | 7,053,217 |
| Aug 4, 2026 | $45.56 | $46.00 | $44.89 | $45.84 | +0.46% | 10,292,880 |
| Aug 3, 2026 | $45.88 | $46.26 | $45.23 | $45.63 | -0.41% | 6,520,443 |
| Jul 31, 2026 | $45.52 | $46.15 | $45.41 | $45.82 | +0.53% | 10,047,850 |
| Jul 30, 2026 | $46.54 | $46.71 | $44.74 | $45.58 | -3.08% | 18,555,100 |
| Jul 29, 2026 | $47.53 | $47.64 | $46.60 | $47.03 | -0.59% | 8,615,704 |
| Jul 28, 2026 | $47.67 | $48.49 | $47.28 | $47.31 | +0.34% | 9,587,168 |
| Jul 27, 2026 | $47.28 | $47.92 | $47.05 | $47.15 | -0.80% | 6,567,939 |
| Jul 24, 2026 | $47.31 | $47.87 | $47.16 | $47.53 | +0.53% | 5,731,596 |
| Jul 23, 2026 | $46.43 | $47.42 | $46.41 | $47.28 | +1.24% | 8,026,898 |
| Jul 22, 2026 | $46.34 | $46.83 | $46.05 | $46.70 | +1.77% | 11,745,910 |
| Jul 21, 2026 | $45.75 | $46.03 | $45.51 | $45.89 | -0.15% | 13,239,920 |
| Jul 20, 2026 | $46.45 | $46.72 | $45.75 | $45.96 | -0.65% | 5,752,900 |
| Jul 17, 2026 | $47.56 | $47.73 | $46.17 | $46.26 | -1.13% | 6,194,412 |
| Jul 16, 2026 | $46.01 | $46.86 | $45.91 | $46.79 | +2.30% | 9,593,198 |
| Jul 15, 2026 | $46.66 | $46.96 | $45.65 | $45.74 | -2.51% | 8,751,192 |
| Jul 14, 2026 | $47.46 | $47.47 | $46.74 | $46.92 | -0.36% | 5,560,706 |
| Jul 13, 2026 | $46.96 | $47.41 | $46.86 | $47.09 | +0.62% | 6,721,662 |
| Jul 10, 2026 | $46.46 | $46.98 | $46.40 | $46.80 | +0.91% | 7,943,806 |
| Jul 9, 2026 | $47.05 | $47.43 | $46.15 | $46.38 | -1.90% | 13,193,460 |
| Jul 8, 2026 | $47.93 | $48.09 | $47.22 | $47.28 | -0.61% | 7,727,294 |
| Jul 7, 2026 | $47.76 | $48.54 | $47.50 | $47.57 | +1.11% | 10,153,050 |
| Jul 6, 2026 | $47.65 | $47.78 | $46.93 | $47.05 | -1.73% | 10,012,500 |
| Jul 2, 2026 | $46.55 | $47.95 | $46.47 | $47.88 | +3.50% | 12,710,110 |
| Jul 1, 2026 | $46.61 | $46.72 | $46.07 | $46.26 | -0.77% | 10,056,840 |
| Jun 30, 2026 | $47.06 | $47.10 | $46.50 | $46.62 | -1.12% | 9,591,402 |
| Jun 29, 2026 | $47.51 | $47.52 | $46.86 | $47.15 | -0.53% | 8,001,963 |
| Jun 26, 2026 | $47.24 | $47.45 | $47.04 | $47.40 | +1.39% | 15,024,670 |
| Jun 25, 2026 | $47.13 | $47.51 | $46.60 | $46.75 | -0.32% | 9,399,137 |
| Jun 24, 2026 | $46.88 | $47.16 | $46.30 | $46.90 | +0.60% | 9,497,540 |
| Jun 23, 2026 | $46.30 | $46.84 | $45.93 | $46.62 | +1.48% | 8,580,768 |
| Jun 22, 2026 | $45.99 | $46.44 | $45.68 | $45.94 | +0.28% | 10,142,730 |
| Jun 18, 2026 | $45.56 | $46.26 | $45.45 | $45.81 | +0.55% | 13,771,530 |
| Jun 17, 2026 | $46.29 | $46.56 | $45.20 | $45.56 | -2.21% | 9,068,246 |
| Jun 16, 2026 | $46.35 | $47.01 | $46.15 | $46.59 | +0.89% | 7,301,109 |
| Jun 15, 2026 | $46.10 | $46.58 | $45.43 | $46.18 | -0.06% | 6,809,592 |
| Jun 12, 2026 | $45.62 | $46.40 | $45.62 | $46.21 | +1.54% | 6,380,005 |
| Jun 11, 2026 | $45.69 | $46.07 | $45.46 | $45.51 | -0.22% | 7,428,054 |
| Jun 10, 2026 | $45.33 | $45.84 | $45.06 | $45.61 | +0.62% | 6,707,743 |
| Jun 9, 2026 | $44.93 | $45.67 | $44.60 | $45.33 | +1.18% | 8,412,460 |
| Jun 8, 2026 | $45.42 | $45.55 | $44.72 | $44.80 | -2.08% | 7,281,397 |
| Jun 5, 2026 | $44.90 | $46.03 | $44.76 | $45.75 | +2.51% | 8,491,421 |
| Jun 4, 2026 | $45.13 | $45.16 | $44.15 | $44.63 | -1.00% | 8,278,534 |
| Jun 3, 2026 | $45.04 | $46.13 | $44.95 | $45.08 | +0.18% | 11,614,380 |
| Jun 2, 2026 | $44.78 | $45.31 | $44.75 | $45.00 | +0.65% | 6,411,029 |
| Jun 1, 2026 | $45.31 | $45.44 | $44.60 | $44.71 | -2.04% | 8,100,824 |
| May 29, 2026 | $45.61 | $45.82 | $45.32 | $45.64 | +0.13% | 16,419,440 |
| May 28, 2026 | $46.19 | $46.70 | $45.54 | $45.58 | -1.32% | 8,027,025 |
| May 27, 2026 | $45.82 | $46.35 | $45.66 | $46.19 | +0.35% | 7,489,746 |
| May 26, 2026 | $46.21 | $46.51 | $45.92 | $46.03 | -0.43% | 9,208,701 |
| May 22, 2026 | $45.22 | $46.38 | $45.22 | $46.23 | +1.94% | 9,230,677 |
| May 21, 2026 | $44.87 | $45.42 | $44.70 | $45.35 | +1.07% | 7,847,190 |
| May 20, 2026 | $44.71 | $45.16 | $44.62 | $44.87 | +0.56% | 4,628,395 |
| May 19, 2026 | $43.94 | $44.69 | $43.79 | $44.62 | +1.48% | 6,265,780 |
| May 18, 2026 | $43.56 | $44.17 | $43.56 | $43.97 | +1.36% | 7,059,065 |
| May 15, 2026 | $44.40 | $44.46 | $43.27 | $43.38 | -2.30% | 9,505,027 |
| May 14, 2026 | $44.29 | $44.58 | $44.15 | $44.40 | +0.29% | 7,031,902 |
| May 13, 2026 | $44.50 | $44.61 | $43.91 | $44.27 | -1.58% | 9,424,616 |
| May 12, 2026 | $44.19 | $45.14 | $44.05 | $44.98 | +1.79% | 7,919,111 |
| May 11, 2026 | $44.08 | $44.51 | $44.03 | $44.19 | +0.64% | 6,027,581 |
| May 8, 2026 | $44.51 | $44.75 | $43.87 | $43.91 | -1.13% | 5,518,298 |
| May 7, 2026 | $44.81 | $44.90 | $44.16 | $44.41 | -1.35% | 9,412,748 |
| May 6, 2026 | $46.75 | $46.89 | $44.99 | $45.02 | -2.51% | 11,530,460 |
| May 5, 2026 | $46.58 | $46.74 | $46.04 | $46.18 | -0.92% | 10,023,530 |
| May 4, 2026 | $46.03 | $46.75 | $45.99 | $46.61 | +0.24% | 6,900,691 |
| May 1, 2026 | $46.22 | $47.01 | $45.96 | $46.50 | +1.11% | 7,146,086 |
| Apr 30, 2026 | $46.90 | $47.68 | $45.68 | $45.99 | -2.19% | 19,253,330 |
| Apr 29, 2026 | $46.78 | $47.16 | $46.60 | $47.02 | -0.04% | 10,641,470 |
| Apr 28, 2026 | $46.91 | $47.20 | $46.65 | $47.04 | +0.97% | 4,205,655 |
| Apr 27, 2026 | $46.92 | $47.23 | $46.57 | $46.59 | -0.70% | 5,252,317 |
| Apr 24, 2026 | $46.44 | $47.01 | $46.21 | $46.92 | +0.36% | 7,274,671 |
| Apr 23, 2026 | $46.38 | $46.81 | $46.19 | $46.75 | +1.94% | 5,834,978 |
| Apr 22, 2026 | $46.58 | $47.01 | $45.63 | $45.86 | -0.89% | 6,850,129 |
| Apr 21, 2026 | $46.43 | $46.61 | $46.08 | $46.27 | -0.28% | 10,099,520 |
| Apr 20, 2026 | $46.69 | $47.36 | $46.30 | $46.40 | -1.32% | 8,530,732 |
| Apr 17, 2026 | $46.06 | $47.13 | $45.77 | $47.02 | -1.20% | 15,403,910 |
| Apr 16, 2026 | $47.66 | $48.07 | $46.90 | $47.59 | -0.61% | 9,621,678 |
| Apr 15, 2026 | $48.36 | $48.54 | $47.80 | $47.88 | -1.60% | 8,638,656 |
| Apr 14, 2026 | $47.96 | $48.66 | $47.73 | $48.66 | +1.06% | 8,853,387 |
| Apr 13, 2026 | $48.51 | $48.67 | $48.01 | $48.15 | -0.86% | 5,722,814 |
| Apr 10, 2026 | $49.20 | $49.32 | $48.45 | $48.57 | -1.76% | 5,643,977 |
| Apr 9, 2026 | $49.10 | $50.11 | $49.10 | $49.44 | +0.55% | 7,686,240 |
| Apr 8, 2026 | $49.03 | $49.25 | $48.38 | $49.17 | +0.24% | 6,442,364 |
| Apr 7, 2026 | $48.81 | $49.43 | $48.81 | $49.05 | +0.22% | 4,546,512 |
| Apr 6, 2026 | $49.00 | $49.45 | $48.89 | $48.94 | -0.79% | 5,509,173 |
| Apr 2, 2026 | $49.11 | $49.47 | $48.96 | $49.33 | +0.92% | 5,839,663 |
| Apr 1, 2026 | $48.82 | $49.15 | $48.33 | $48.88 | -0.29% | 6,654,687 |
| Mar 31, 2026 | $49.19 | $49.25 | $48.39 | $49.02 | -0.18% | 9,325,361 |
| Mar 30, 2026 | $48.70 | $49.41 | $48.42 | $49.11 | +1.63% | 6,474,500 |
| Mar 27, 2026 | $48.48 | $48.89 | $48.16 | $48.32 | -0.17% | 6,439,483 |
| Mar 26, 2026 | $47.94 | $48.54 | $47.67 | $48.40 | +1.53% | 7,886,126 |
| Mar 25, 2026 | $47.59 | $48.06 | $47.34 | $47.67 | +0.80% | 5,483,477 |
| Mar 24, 2026 | $47.01 | $47.79 | $46.94 | $47.29 | +0.25% | 6,663,211 |
| Mar 23, 2026 | $46.77 | $47.46 | $46.45 | $47.17 | +1.57% | 6,493,521 |
| Mar 20, 2026 | $47.51 | $48.11 | $46.18 | $46.44 | -3.27% | 15,405,170 |
| Mar 19, 2026 | $49.45 | $49.57 | $47.86 | $48.01 | -2.52% | 8,764,968 |
| Mar 18, 2026 | $49.76 | $49.88 | $49.21 | $49.25 | -1.58% | 9,315,655 |
| Mar 17, 2026 | $50.55 | $50.65 | $49.93 | $50.04 | -0.50% | 9,856,655 |
| Mar 16, 2026 | $50.19 | $50.33 | $49.80 | $50.29 | +0.94% | 7,549,027 |
| Mar 13, 2026 | $49.92 | $50.38 | $49.68 | $49.82 | +0.69% | 8,886,208 |
| Mar 12, 2026 | $48.60 | $49.85 | $48.43 | $49.48 | +1.31% | 11,373,850 |
| Mar 11, 2026 | $48.85 | $49.10 | $48.75 | $48.84 | -0.35% | 8,209,377 |
| Mar 10, 2026 | $48.90 | $49.24 | $48.52 | $49.01 | -0.26% | 7,466,386 |
| Mar 9, 2026 | $49.22 | $49.34 | $48.67 | $49.14 | -0.45% | 7,478,506 |
| Mar 6, 2026 | $48.50 | $49.47 | $48.33 | $49.36 | +1.21% | 12,403,000 |
| Mar 5, 2026 | $48.93 | $49.08 | $48.04 | $48.77 | -0.97% | 15,932,650 |
| Mar 4, 2026 | $48.92 | $49.40 | $48.53 | $49.25 | +0.59% | 11,787,790 |
| Mar 3, 2026 | $49.17 | $49.34 | $47.74 | $48.96 | -0.43% | 10,190,650 |
| Mar 2, 2026 | $49.05 | $49.52 | $49.04 | $49.17 | -0.61% | 9,103,507 |
| Feb 27, 2026 | $48.99 | $49.88 | $48.83 | $49.47 | +1.37% | 15,389,710 |
| Feb 26, 2026 | $48.68 | $48.93 | $48.56 | $48.80 | +0.21% | 8,521,555 |
| Feb 25, 2026 | $48.49 | $48.83 | $47.94 | $48.70 | +0.23% | 6,851,157 |
| Feb 24, 2026 | $48.20 | $48.63 | $47.65 | $48.59 | +0.81% | 6,444,148 |
| Feb 23, 2026 | $47.95 | $48.54 | $47.70 | $48.20 | +0.86% | 7,504,809 |
| Feb 20, 2026 | $47.46 | $47.83 | $46.98 | $47.79 | +0.91% | 10,466,190 |
| Feb 19, 2026 | $47.13 | $47.66 | $46.94 | $47.36 | +0.25% | 8,858,471 |
| Feb 18, 2026 | $47.95 | $48.08 | $47.03 | $47.24 | -1.67% | 7,979,032 |
| Feb 17, 2026 | $48.84 | $49.11 | $47.71 | $48.04 | -0.91% | 9,356,611 |
| Feb 13, 2026 | $47.47 | $48.72 | $47.40 | $48.48 | +1.96% | 11,557,670 |
| Feb 12, 2026 | $45.92 | $48.44 | $44.99 | $47.55 | +6.97% | 24,174,200 |
| Feb 11, 2026 | $44.89 | $44.89 | $44.34 | $44.45 | -0.43% | 10,331,500 |
| Feb 10, 2026 | $43.97 | $44.92 | $43.70 | $44.64 | +1.52% | 8,679,952 |
| Feb 9, 2026 | $44.09 | $44.20 | $43.67 | $43.97 | -0.81% | 7,165,283 |
| Feb 6, 2026 | $44.28 | $44.56 | $43.55 | $44.33 | +0.61% | 8,002,228 |
| Feb 5, 2026 | $43.84 | $44.31 | $43.58 | $44.06 | +1.45% | 9,232,309 |
| Feb 4, 2026 | $44.39 | $44.44 | $43.25 | $43.43 | -1.32% | 10,289,720 |
| Feb 3, 2026 | $43.89 | $45.06 | $43.87 | $44.01 | +0.23% | 9,979,088 |
| Feb 2, 2026 | $45.00 | $45.07 | $43.61 | $43.91 | -1.94% | 6,525,494 |
| Jan 30, 2026 | $44.32 | $44.82 | $44.06 | $44.78 | +0.83% | 6,539,326 |
| Jan 29, 2026 | $44.99 | $45.17 | $44.34 | $44.41 | -0.78% | 8,151,957 |
| Jan 28, 2026 | $44.77 | $45.05 | $44.48 | $44.76 | -0.16% | 6,165,275 |
| Jan 27, 2026 | $44.39 | $44.92 | $44.30 | $44.83 | +0.63% | 8,063,808 |
| Jan 26, 2026 | $44.27 | $44.81 | $44.20 | $44.55 | +1.11% | 7,224,147 |
| Jan 23, 2026 | $44.24 | $44.50 | $43.42 | $44.06 | -1.21% | 8,937,168 |
| Jan 22, 2026 | $44.92 | $44.98 | $44.25 | $44.60 | -0.89% | 8,509,845 |
| Jan 21, 2026 | $45.06 | $45.23 | $44.43 | $45.00 | +0.11% | 9,960,206 |
| Jan 20, 2026 | $44.61 | $44.98 | $44.10 | $44.95 | +0.49% | 9,859,375 |
| Jan 16, 2026 | $44.17 | $44.82 | $44.07 | $44.73 | +1.31% | 14,411,100 |
| Jan 15, 2026 | $43.77 | $44.18 | $43.62 | $44.15 | +1.26% | 8,861,884 |
| Jan 14, 2026 | $43.49 | $43.88 | $43.41 | $43.60 | +0.65% | 10,723,310 |
| Jan 13, 2026 | $42.89 | $43.36 | $42.76 | $43.32 | +0.98% | 5,750,584 |
| Jan 12, 2026 | $43.15 | $43.57 | $42.86 | $42.90 | -0.92% | 5,958,414 |
| Jan 9, 2026 | $43.50 | $43.84 | $43.23 | $43.30 | -0.35% | 4,825,806 |
| Jan 8, 2026 | $42.90 | $43.77 | $42.86 | $43.45 | +1.07% | 5,784,852 |
| Jan 7, 2026 | $43.92 | $44.00 | $42.82 | $42.99 | -1.94% | 4,818,293 |
| Jan 6, 2026 | $43.54 | $44.00 | $43.33 | $43.84 | +0.69% | 5,971,385 |
| Jan 5, 2026 | $43.86 | $43.88 | $42.79 | $43.54 | -0.87% | 5,944,915 |
| Jan 2, 2026 | $43.56 | $44.18 | $43.26 | $43.92 | +0.76% | 4,809,096 |
| Dec 31, 2025 | $43.94 | $43.95 | $43.55 | $43.59 | -0.75% | 3,374,306 |
| Dec 30, 2025 | $43.64 | $43.96 | $43.58 | $43.92 | +0.66% | 3,421,769 |
| Dec 29, 2025 | $43.67 | $44.00 | $43.60 | $43.63 | +0.16% | 3,380,755 |
| Dec 26, 2025 | $43.52 | $43.67 | $43.31 | $43.56 | +0.09% | 2,595,617 |
| Dec 24, 2025 | $43.29 | $43.55 | $43.20 | $43.52 | +0.14% | 2,946,364 |
| Dec 23, 2025 | $43.58 | $43.59 | $43.22 | $43.46 | -0.21% | 6,461,324 |
| Dec 22, 2025 | $43.48 | $43.73 | $43.31 | $43.55 | -0.25% | 4,866,375 |
| Dec 19, 2025 | $44.14 | $44.71 | $43.61 | $43.66 | -1.40% | 15,427,230 |
| Dec 18, 2025 | $44.27 | $44.45 | $44.00 | $44.28 | +0.14% | 6,533,656 |
| Dec 17, 2025 | $43.86 | $44.43 | $43.69 | $44.22 | +1.05% | 7,973,702 |
| Dec 16, 2025 | $43.95 | $44.01 | $43.50 | $43.76 | -0.25% | 6,985,765 |
| Dec 15, 2025 | $43.87 | $44.11 | $43.67 | $43.87 | +0.69% | 7,162,168 |
| Dec 12, 2025 | $43.35 | $43.62 | $43.12 | $43.57 | +1.11% | 5,989,346 |
| Dec 11, 2025 | $43.51 | $43.75 | $42.97 | $43.09 | -0.44% | 4,946,874 |
| Dec 10, 2025 | $43.76 | $43.87 | $43.25 | $43.28 | -1.10% | 6,328,822 |
| Dec 9, 2025 | $43.52 | $43.83 | $43.44 | $43.76 | +0.99% | 7,428,646 |
| Dec 8, 2025 | $43.97 | $43.97 | $43.19 | $43.33 | -1.10% | 8,091,321 |
| Dec 5, 2025 | $44.13 | $44.22 | $43.77 | $43.81 | -0.23% | 7,619,776 |
| Dec 4, 2025 | $44.37 | $44.47 | $43.63 | $43.91 | -1.41% | 9,420,289 |
| Dec 3, 2025 | $45.04 | $45.35 | $44.22 | $44.54 | -1.02% | 11,092,720 |
| Dec 2, 2025 | $45.68 | $45.68 | $44.87 | $45.00 | -1.51% | 10,580,800 |
| Dec 1, 2025 | $46.22 | $46.57 | $45.42 | $45.69 | -3.03% | 11,970,680 |
| Nov 28, 2025 | $46.56 | $47.17 | $46.40 | $47.12 | +1.18% | 3,792,758 |
| Nov 26, 2025 | $45.93 | $46.62 | $45.93 | $46.57 | +1.73% | 5,576,271 |
| Nov 25, 2025 | $46.27 | $46.36 | $45.45 | $45.78 | -0.97% | 6,968,860 |
| Nov 24, 2025 | $45.99 | $46.53 | $45.29 | $46.23 | +1.05% | 16,557,340 |
| Nov 21, 2025 | $45.46 | $46.10 | $45.38 | $45.75 | +0.75% | 7,010,928 |
| Nov 20, 2025 | $45.67 | $45.96 | $45.28 | $45.41 | -0.33% | 7,564,146 |
| Nov 19, 2025 | $46.35 | $46.46 | $45.41 | $45.56 | -1.77% | 7,332,882 |
| Nov 18, 2025 | $46.59 | $46.85 | $46.21 | $46.38 | -0.47% | 7,872,981 |
| Nov 17, 2025 | $46.20 | $46.89 | $46.01 | $46.60 | +1.44% | 6,633,780 |
| Nov 14, 2025 | $45.53 | $46.20 | $45.19 | $45.94 | +1.08% | 9,104,340 |
| Nov 13, 2025 | $45.87 | $46.26 | $45.38 | $45.45 | -1.05% | 7,267,799 |
| Nov 12, 2025 | $45.45 | $46.22 | $45.31 | $45.93 | +1.08% | 8,593,868 |
| Nov 11, 2025 | $45.61 | $45.75 | $45.28 | $45.44 | -0.04% | 6,757,150 |
| Nov 10, 2025 | $45.75 | $46.07 | $45.07 | $45.46 | -1.62% | 7,480,885 |
| Nov 7, 2025 | $45.96 | $46.80 | $45.82 | $46.21 | +1.09% | 7,715,848 |
| Nov 6, 2025 | $46.15 | $46.50 | $45.67 | $45.71 | -0.95% | 6,483,333 |
| Nov 5, 2025 | $46.61 | $46.89 | $46.13 | $46.15 | -0.50% | 9,720,523 |
| Nov 4, 2025 | $47.44 | $48.00 | $45.60 | $46.38 | +0.39% | 13,496,560 |
| Nov 3, 2025 | $45.86 | $46.40 | $45.29 | $46.20 | +0.17% | 9,713,745 |
| Oct 31, 2025 | $46.73 | $46.83 | $46.05 | $46.12 | -2.02% | 8,716,383 |
| Oct 30, 2025 | $47.31 | $47.66 | $47.00 | $47.07 | -0.28% | 6,539,156 |
| Oct 29, 2025 | $47.44 | $47.86 | $46.99 | $47.20 | -1.05% | 11,932,600 |
| Oct 28, 2025 | $48.19 | $48.19 | $47.56 | $47.70 | -0.77% | 7,730,675 |
| Oct 27, 2025 | $47.89 | $48.09 | $47.60 | $48.07 | +0.07% | 7,681,318 |
| Oct 24, 2025 | $47.85 | $48.11 | $47.54 | $48.04 | +0.91% | 6,296,154 |
| Oct 23, 2025 | $48.28 | $48.40 | $47.42 | $47.60 | -1.06% | 11,514,880 |
| Oct 22, 2025 | $47.94 | $48.51 | $47.78 | $48.11 | +0.23% | 6,652,358 |
| Oct 21, 2025 | $48.25 | $48.39 | $47.57 | $48.00 | -0.50% | 5,343,539 |
| Oct 20, 2025 | $48.05 | $48.29 | $47.69 | $48.24 | – | 4,466,701 |
Seasonality
EXC 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 | 1.1% | 5.5% | 3.2% | -0.2% | 0.6% | -1.6% | 2.7% | -0.0% | -2.1% | 4.3% | 2.9% | -4.4% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 8 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 2.7% | 10.5% | -0.1% | -6.2% | -0.8% | 3.1% | -1.7% | -4.6% | -6.7% | 14.3% | ||
| 2025 | 6.3% | 11.5% | 4.3% | 1.8% | -5.7% | -0.9% | 3.5% | -1.9% | 3.0% | 2.5% | 3.1% | -7.5% |
| 2024 | -3.0% | 3.0% | 6.0% | 0.0% | 0.9% | -7.8% | 7.5% | 3.4% | 6.5% | -3.1% | 1.7% | -4.9% |
| 2023 | -2.4% | -3.4% | 3.7% | 1.3% | -5.8% | 2.7% | 2.7% | -3.3% | -5.8% | 3.0% | -0.2% | -6.8% |
| 2022 | 0.3% | 46.2% | 11.9% | -1.8% | 5.8% | -7.8% | 2.6% | -4.8% | -14.7% | 3.0% | 8.1% | 4.5% |
| 2021 | -1.6% | -7.1% | 14.4% | 2.7% | 1.3% | -1.8% | 5.6% | 5.6% | -1.4% | 10.0% | -0.2% | -22.2% |
| 2020 | 4.4% | -8.7% | -14.6% | 0.7% | 4.4% | -5.3% | 6.4% | -3.4% | -3.1% | 11.5% | 3.9% | 2.8% |
| 2019 | 5.9% | 2.5% | 3.2% | 1.6% | -4.9% | -0.3% | -6.0% | 5.7% | 2.2% | -5.8% | -1.6% | 2.7% |
| 2018 | -2.3% | -2.9% | 5.3% | 1.7% | 5.2% | 2.9% | -0.2% | 3.7% | -0.1% | 0.3% | 6.7% | -2.8% |
| 2017 | 1.1% | 3.3% | -2.0% | -3.8% | 5.9% | -0.7% | 6.3% | -0.4% | -0.5% | 6.7% | 4.5% | -5.5% |