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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $44.30 | $47.09 | $44.14 | $46.16 | +3.89% | 53,457,571 |
| Oct 19, 2026 | $43.29 | $44.88 | $42.28 | $44.43 | +2.14% | 30,531,162 |
| Oct 12, 2026 | $41.82 | $43.58 | $41.54 | $43.50 | +4.17% | 31,218,924 |
| Oct 5, 2026 | $40.60 | $41.87 | $40.24 | $41.76 | +2.53% | 34,426,728 |
| Sep 28, 2026 | $40.34 | $41.21 | $39.81 | $40.73 | +0.97% | 62,632,161 |
| Sep 21, 2026 | $41.91 | $42.23 | $39.73 | $40.34 | -4.11% | 32,972,769 |
| Sep 14, 2026 | $43.35 | $43.55 | $42.01 | $42.07 | -2.53% | 33,062,429 |
| Sep 8, 2026 | $43.50 | $44.33 | $43.04 | $43.16 | -1.10% | 33,905,425 |
| Aug 31, 2026 | $43.80 | $44.59 | $43.04 | $43.64 | -0.66% | 48,815,713 |
| Aug 24, 2026 | $43.98 | $44.51 | $43.61 | $43.93 | +0.34% | 27,001,105 |
| Aug 17, 2026 | $45.67 | $46.43 | $43.75 | $43.78 | -4.54% | 27,153,911 |
| Aug 10, 2026 | $45.32 | $45.99 | $44.34 | $45.86 | +0.55% | 24,908,534 |
| Aug 3, 2026 | $45.88 | $46.27 | $44.78 | $45.61 | -0.46% | 37,448,188 |
| Jul 27, 2026 | $47.28 | $48.49 | $44.74 | $45.82 | -3.60% | 53,373,761 |
| Jul 20, 2026 | $46.45 | $47.87 | $45.51 | $47.53 | +2.75% | 44,497,224 |
| Jul 13, 2026 | $46.96 | $47.73 | $45.65 | $46.26 | -1.15% | 36,821,170 |
| Jul 6, 2026 | $47.65 | $48.54 | $46.15 | $46.80 | -2.26% | 49,030,110 |
| Jun 29, 2026 | $47.51 | $47.95 | $46.07 | $47.88 | +1.01% | 40,360,315 |
| Jun 22, 2026 | $45.99 | $47.51 | $45.68 | $47.40 | +3.47% | 52,644,845 |
| Jun 15, 2026 | $46.10 | $47.01 | $45.20 | $45.81 | -0.87% | 36,950,477 |
| Jun 8, 2026 | $45.42 | $46.40 | $44.60 | $46.21 | +1.01% | 36,209,659 |
| Jun 1, 2026 | $45.31 | $46.13 | $44.15 | $45.75 | +0.24% | 42,896,188 |
| May 26, 2026 | $46.21 | $46.70 | $45.32 | $45.64 | -1.28% | 41,144,912 |
| May 18, 2026 | $43.56 | $46.38 | $43.56 | $46.23 | +6.57% | 35,031,107 |
| May 11, 2026 | $44.08 | $45.14 | $43.27 | $43.38 | -1.21% | 39,908,237 |
| May 4, 2026 | $46.03 | $46.89 | $43.87 | $43.91 | -5.57% | 43,385,727 |
| Apr 27, 2026 | $46.92 | $47.68 | $45.68 | $46.50 | -0.90% | 46,498,858 |
| Apr 20, 2026 | $46.69 | $47.36 | $45.63 | $46.92 | -0.21% | 38,590,030 |
| Apr 13, 2026 | $48.51 | $48.67 | $45.77 | $47.02 | -3.19% | 48,240,445 |
| Apr 6, 2026 | $49.00 | $50.11 | $48.38 | $48.57 | -1.54% | 29,828,266 |
| Mar 30, 2026 | $48.70 | $49.47 | $48.33 | $49.33 | +2.09% | 28,294,211 |
| Mar 23, 2026 | $46.77 | $48.89 | $46.45 | $48.32 | +4.05% | 32,965,818 |
| Mar 16, 2026 | $50.19 | $50.65 | $46.18 | $46.44 | -6.78% | 50,891,475 |
| Mar 9, 2026 | $49.22 | $50.38 | $48.43 | $49.82 | +0.93% | 43,414,327 |
| Mar 2, 2026 | $49.05 | $49.52 | $47.74 | $49.36 | -0.22% | 59,417,597 |
| Feb 23, 2026 | $47.95 | $49.88 | $47.65 | $49.47 | +3.52% | 44,711,379 |
| Feb 17, 2026 | $48.84 | $49.11 | $46.94 | $47.79 | -1.42% | 36,660,304 |
| Feb 9, 2026 | $44.09 | $48.72 | $43.67 | $48.48 | +9.36% | 61,908,605 |
| Feb 2, 2026 | $45.00 | $45.07 | $43.25 | $44.33 | -1.00% | 44,028,839 |
| Jan 26, 2026 | $44.27 | $45.17 | $44.06 | $44.78 | +1.63% | 36,144,513 |
| Jan 20, 2026 | $44.61 | $45.23 | $43.42 | $44.06 | -1.50% | 37,266,594 |
| Jan 12, 2026 | $43.15 | $44.82 | $42.76 | $44.73 | +3.30% | 45,705,292 |
| Jan 5, 2026 | $43.86 | $44.00 | $42.79 | $43.30 | -1.41% | 27,345,251 |
| Dec 29, 2025 | $43.67 | $44.18 | $43.26 | $43.92 | +0.83% | 14,985,926 |
| Dec 22, 2025 | $43.48 | $43.73 | $43.20 | $43.56 | -0.23% | 16,869,680 |
| Dec 15, 2025 | $43.87 | $44.71 | $43.50 | $43.66 | +0.21% | 44,082,521 |
| Dec 8, 2025 | $43.97 | $43.97 | $42.97 | $43.57 | -0.55% | 32,785,009 |
| Dec 1, 2025 | $46.22 | $46.57 | $43.63 | $43.81 | -7.02% | 50,684,265 |
| Nov 24, 2025 | $45.99 | $47.17 | $45.29 | $47.12 | +2.99% | 32,895,229 |
| Nov 17, 2025 | $46.20 | $46.89 | $45.28 | $45.75 | -0.41% | 36,414,717 |
| Nov 10, 2025 | $45.75 | $46.26 | $45.07 | $45.94 | -0.58% | 39,204,042 |
| Nov 3, 2025 | $45.86 | $48.00 | $45.29 | $46.21 | +0.20% | 47,130,009 |
| Oct 27, 2025 | $47.89 | $48.19 | $46.05 | $46.12 | -3.99% | 42,600,132 |
| Oct 20, 2025 | $48.05 | $48.51 | $47.42 | $48.04 | +0.53% | 34,273,632 |
| Oct 13, 2025 | $46.98 | $48.07 | $46.50 | $47.78 | +1.51% | 29,171,558 |
| Oct 6, 2025 | $45.31 | $47.35 | $45.12 | $47.07 | +3.82% | 28,840,403 |
| Sep 29, 2025 | $43.94 | $45.64 | $43.50 | $45.34 | +2.84% | 36,693,492 |
| Sep 22, 2025 | $43.35 | $44.67 | $43.23 | $44.09 | +1.57% | 26,534,981 |
| Sep 15, 2025 | $43.37 | $43.67 | $42.58 | $43.41 | +0.07% | 33,851,594 |
| Sep 8, 2025 | $43.53 | $43.63 | $42.75 | $43.38 | -0.12% | 21,368,299 |
| Sep 2, 2025 | $43.63 | $43.98 | $42.90 | $43.43 | -0.57% | 22,738,141 |
| Aug 25, 2025 | $44.91 | $44.98 | $43.54 | $43.68 | -2.85% | 28,744,321 |
| Aug 18, 2025 | $44.60 | $45.47 | $43.87 | $44.96 | +0.85% | 27,167,592 |
| Aug 11, 2025 | $44.91 | $45.26 | $44.06 | $44.58 | -1.63% | 28,176,129 |
| Aug 4, 2025 | $44.74 | $45.78 | $44.52 | $45.32 | +1.46% | 31,666,542 |
| Jul 28, 2025 | $43.91 | $45.51 | $43.25 | $44.67 | +1.55% | 38,552,013 |
| Jul 21, 2025 | $43.40 | $44.74 | $43.34 | $43.99 | +1.36% | 25,568,270 |
| Jul 14, 2025 | $43.49 | $43.80 | $42.47 | $43.40 | -0.25% | 24,589,055 |
| Jul 7, 2025 | $43.18 | $43.76 | $42.50 | $43.51 | +0.88% | 24,532,255 |
| Jun 30, 2025 | $42.69 | $44.05 | $42.54 | $43.13 | +0.51% | 23,040,035 |
| Jun 23, 2025 | $42.90 | $43.30 | $42.23 | $42.91 | +0.73% | 26,440,653 |
| Jun 16, 2025 | $43.25 | $43.49 | $42.18 | $42.60 | -1.50% | 25,451,136 |
| Jun 9, 2025 | $42.40 | $43.74 | $42.11 | $43.25 | +1.48% | 33,810,582 |
| Jun 2, 2025 | $43.58 | $43.89 | $42.36 | $42.62 | -2.74% | 30,368,365 |
| May 26, 2025 | $43.90 | $44.15 | $42.99 | $43.82 | +0.34% | 48,688,795 |
| May 19, 2025 | $43.87 | $44.62 | $42.99 | $43.67 | -0.95% | 35,818,487 |
| May 12, 2025 | $44.31 | $44.50 | $41.71 | $44.09 | -2.48% | 48,096,401 |
| May 5, 2025 | $46.40 | $46.74 | $44.80 | $45.21 | -2.73% | 27,505,165 |
| Apr 28, 2025 | $46.38 | $47.25 | $45.83 | $46.48 | +0.56% | 30,530,464 |
| Apr 21, 2025 | $47.48 | $47.53 | $45.71 | $46.22 | -2.20% | 35,152,855 |
| Apr 14, 2025 | $45.83 | $47.93 | $45.70 | $47.26 | +2.74% | 31,387,091 |
| Apr 7, 2025 | $44.99 | $46.19 | $42.85 | $46.00 | +1.43% | 82,494,786 |
| Mar 31, 2025 | $45.33 | $48.11 | $45.09 | $45.35 | +1.43% | 58,855,155 |
| Mar 24, 2025 | $43.98 | $44.97 | $42.61 | $44.71 | +2.08% | 36,691,638 |
| Mar 17, 2025 | $44.20 | $44.77 | $43.57 | $43.80 | -0.88% | 41,865,616 |
| Mar 10, 2025 | $43.31 | $44.30 | $42.55 | $44.19 | +2.51% | 39,010,097 |
| Mar 3, 2025 | $44.05 | $45.20 | $42.62 | $43.11 | -2.47% | 37,377,579 |
| Feb 24, 2025 | $43.31 | $44.46 | $43.08 | $44.20 | +1.87% | 47,255,883 |
| Feb 18, 2025 | $42.87 | $43.69 | $42.21 | $43.39 | +1.26% | 39,606,672 |
| Feb 10, 2025 | $41.44 | $43.45 | $40.81 | $42.85 | +3.73% | 42,678,795 |
| Feb 3, 2025 | $39.86 | $41.47 | $39.67 | $41.31 | +3.28% | 29,947,916 |
| Jan 27, 2025 | $39.80 | $40.86 | $39.47 | $40.00 | +1.57% | 40,327,857 |
| Jan 21, 2025 | $39.95 | $40.67 | $38.85 | $39.38 | -0.10% | 24,579,305 |
| Jan 13, 2025 | $37.56 | $39.66 | $37.13 | $39.42 | +5.68% | 30,061,934 |
| Jan 6, 2025 | $37.76 | $38.48 | $37.20 | $37.30 | -1.97% | 25,299,266 |
| Dec 30, 2024 | $37.45 | $38.20 | $37.06 | $38.05 | +1.66% | 18,340,278 |
| Dec 23, 2024 | $36.99 | $37.63 | $36.80 | $37.43 | +1.11% | 15,739,022 |
| Dec 16, 2024 | $36.89 | $37.73 | $35.94 | $37.02 | +0.41% | 57,509,447 |
| Dec 9, 2024 | $37.79 | $37.97 | $36.58 | $36.87 | -2.59% | 33,042,438 |
| Dec 2, 2024 | $39.48 | $39.54 | $37.53 | $37.85 | -4.32% | 28,124,460 |
| Nov 25, 2024 | $38.95 | $39.89 | $38.69 | $39.56 | +2.20% | 19,239,760 |
| Nov 18, 2024 | $39.05 | $39.56 | $38.26 | $38.71 | -1.02% | 30,527,640 |
| Nov 11, 2024 | $38.09 | $39.19 | $37.81 | $39.11 | +2.62% | 30,226,243 |
| Nov 4, 2024 | $38.07 | $38.60 | $37.76 | $38.11 | -0.10% | 34,468,772 |
| Oct 28, 2024 | $40.17 | $40.51 | $38.11 | $38.15 | -4.79% | 38,181,199 |
| Oct 21, 2024 | $40.90 | $41.02 | $39.98 | $40.07 | -2.15% | 27,653,774 |
| Oct 14, 2024 | $39.74 | $41.19 | $39.71 | $40.95 | +3.04% | 32,015,255 |
| Oct 7, 2024 | $39.99 | $40.00 | $39.24 | $39.74 | -1.17% | 21,608,964 |
| Sep 30, 2024 | $40.38 | $41.12 | $40.06 | $40.21 | -0.42% | 32,081,277 |
| Sep 23, 2024 | $40.45 | $40.56 | $39.62 | $40.38 | +0.27% | 30,050,490 |
| Sep 16, 2024 | $40.41 | $40.76 | $38.88 | $40.27 | +0.10% | 46,970,558 |
| Sep 9, 2024 | $38.38 | $40.27 | $38.20 | $40.23 | +5.31% | 51,736,696 |
| Sep 3, 2024 | $38.12 | $39.26 | $38.00 | $38.20 | +0.29% | 25,351,566 |
| Aug 26, 2024 | $37.97 | $38.28 | $37.54 | $38.09 | +0.79% | 22,535,097 |
| Aug 19, 2024 | $37.69 | $38.17 | $37.40 | $37.79 | +0.48% | 21,653,579 |
| Aug 12, 2024 | $37.02 | $37.75 | $36.77 | $37.61 | +0.35% | 35,229,475 |
| Aug 5, 2024 | $39.78 | $39.88 | $36.97 | $37.48 | -3.33% | 33,539,285 |
| Jul 29, 2024 | $36.75 | $39.02 | $36.65 | $38.77 | +5.50% | 35,629,805 |
| Jul 22, 2024 | $36.26 | $37.28 | $35.84 | $36.75 | +1.72% | 25,433,113 |
| Jul 15, 2024 | $34.95 | $36.92 | $34.82 | $36.13 | +2.53% | 32,275,466 |
| Jul 8, 2024 | $34.34 | $35.66 | $34.01 | $35.24 | +2.71% | 32,095,119 |
| Jul 1, 2024 | $34.76 | $34.87 | $34.24 | $34.31 | -0.87% | 19,568,916 |
| Jun 24, 2024 | $34.67 | $35.43 | $34.46 | $34.61 | -0.49% | 55,393,600 |
| Jun 17, 2024 | $35.32 | $35.66 | $34.64 | $34.78 | -2.14% | 52,894,756 |
| Jun 10, 2024 | $36.27 | $36.54 | $34.62 | $35.54 | -1.74% | 48,041,329 |
| Jun 3, 2024 | $37.55 | $37.58 | $36.14 | $36.17 | -3.68% | 21,264,524 |
| May 28, 2024 | $36.68 | $37.60 | $36.13 | $37.55 | +2.34% | 28,746,519 |
| May 20, 2024 | $38.69 | $38.76 | $36.65 | $36.69 | -4.90% | 28,630,615 |
| May 13, 2024 | $37.88 | $39.00 | $37.82 | $38.58 | +2.42% | 36,104,968 |
| May 6, 2024 | $37.47 | $38.35 | $37.08 | $37.67 | +0.70% | 36,968,846 |
| Apr 29, 2024 | $37.56 | $38.45 | $36.96 | $37.41 | +0.24% | 29,340,716 |
| Apr 22, 2024 | $37.61 | $38.04 | $36.80 | $37.32 | -0.61% | 25,334,090 |
| Apr 15, 2024 | $36.78 | $37.65 | $35.75 | $37.55 | +2.93% | 24,105,851 |
| Apr 8, 2024 | $37.35 | $37.99 | $36.19 | $36.48 | -2.30% | 23,894,236 |
| Apr 1, 2024 | $37.70 | $37.70 | $36.51 | $37.34 | -0.61% | 25,262,556 |
| Mar 25, 2024 | $36.75 | $37.70 | $36.52 | $37.57 | +2.37% | 25,108,270 |
| Mar 18, 2024 | $36.54 | $37.28 | $36.35 | $36.70 | +0.60% | 31,746,807 |
| Mar 11, 2024 | $37.09 | $37.42 | $36.21 | $36.48 | -1.30% | 53,013,368 |
| Mar 4, 2024 | $35.34 | $37.26 | $35.27 | $36.96 | +4.14% | 33,329,948 |
| Feb 26, 2024 | $36.07 | $36.40 | $34.98 | $35.49 | -1.77% | 35,077,928 |
| Feb 20, 2024 | $34.90 | $36.46 | $34.68 | $36.13 | +3.49% | 30,872,885 |
| Feb 12, 2024 | $33.79 | $35.14 | $33.50 | $34.91 | +3.16% | 36,736,992 |
| Feb 5, 2024 | $33.94 | $34.26 | $33.35 | $33.84 | -1.48% | 32,183,536 |
| Jan 29, 2024 | $34.97 | $35.30 | $33.94 | $34.35 | -1.89% | 36,721,313 |
| Jan 22, 2024 | $34.94 | $35.38 | $34.03 | $35.01 | -0.09% | 37,572,243 |
| Jan 16, 2024 | $35.91 | $36.06 | $34.81 | $35.04 | -2.86% | 30,022,651 |
| Jan 8, 2024 | $36.05 | $36.79 | $35.95 | $36.07 | -0.66% | 28,448,333 |
| Jan 2, 2024 | $35.75 | $36.68 | $35.58 | $36.31 | +1.14% | 24,792,553 |
| Dec 26, 2023 | $35.19 | $35.99 | $35.10 | $35.90 | +1.82% | 21,249,452 |
| Dec 18, 2023 | $35.39 | $35.82 | $34.05 | $35.26 | -0.65% | 64,476,722 |
| Dec 11, 2023 | $39.35 | $41.43 | $35.32 | $35.49 | -9.49% | 86,728,840 |
| Dec 4, 2023 | $38.77 | $39.88 | $38.21 | $39.21 | +0.56% | 38,209,600 |
| Nov 27, 2023 | $39.19 | $39.57 | $38.17 | $38.99 | -0.51% | 36,761,231 |
| Nov 20, 2023 | $38.91 | $39.24 | $38.35 | $39.19 | +0.62% | 21,507,745 |
| Nov 13, 2023 | $39.28 | $40.36 | $38.76 | $38.95 | -1.22% | 39,885,548 |
| Nov 6, 2023 | $40.46 | $40.72 | $39.09 | $39.43 | -2.79% | 26,266,130 |
| Oct 30, 2023 | $38.55 | $41.48 | $38.22 | $40.56 | +5.54% | 31,242,041 |
| Oct 23, 2023 | $38.62 | $39.80 | $37.90 | $38.43 | -2.21% | 29,891,477 |
| Oct 16, 2023 | $40.15 | $40.37 | $39.28 | $39.30 | -1.63% | 26,908,467 |
| Oct 9, 2023 | $38.10 | $40.67 | $38.02 | $39.95 | +4.91% | 27,840,189 |
| Oct 2, 2023 | $37.59 | $38.17 | $35.71 | $38.08 | +0.77% | 35,938,430 |
| Sep 25, 2023 | $40.04 | $40.32 | $37.51 | $37.79 | -6.02% | 27,730,355 |
| Sep 18, 2023 | $41.78 | $41.82 | $39.86 | $40.21 | -3.46% | 23,156,013 |
| Sep 11, 2023 | $40.58 | $42.16 | $40.23 | $41.65 | +2.64% | 27,158,682 |
| Sep 5, 2023 | $39.99 | $40.95 | $39.18 | $40.58 | +1.48% | 18,655,176 |
| Aug 28, 2023 | $40.49 | $40.69 | $39.62 | $39.99 | -0.77% | 21,419,704 |
| Aug 21, 2023 | $40.01 | $40.90 | $39.40 | $40.30 | +0.72% | 20,638,201 |
| Aug 14, 2023 | $40.12 | $40.31 | $39.51 | $40.01 | -1.23% | 22,698,099 |
| Aug 7, 2023 | $39.84 | $40.64 | $39.49 | $40.51 | +1.48% | 23,735,097 |
| Jul 31, 2023 | $41.50 | $42.08 | $39.55 | $39.92 | -4.27% | 28,317,751 |
| Jul 24, 2023 | $42.71 | $43.53 | $41.53 | $41.70 | -2.00% | 26,500,260 |
| Jul 17, 2023 | $42.00 | $42.81 | $40.85 | $42.55 | +1.26% | 40,035,071 |
| Jul 10, 2023 | $41.10 | $42.30 | $40.70 | $42.02 | +2.59% | 24,366,433 |
| Jul 3, 2023 | $40.62 | $41.70 | $40.45 | $40.96 | +0.54% | 19,020,902 |
| Jun 26, 2023 | $40.09 | $40.95 | $39.67 | $40.74 | +2.18% | 26,447,709 |
| Jun 20, 2023 | $41.21 | $41.23 | $39.84 | $39.87 | -3.25% | 20,217,236 |
| Jun 12, 2023 | $40.09 | $41.43 | $39.63 | $41.21 | +2.82% | 31,536,561 |
| Jun 5, 2023 | $39.73 | $40.50 | $39.53 | $40.08 | +0.98% | 32,950,038 |
| May 30, 2023 | $39.39 | $40.02 | $38.96 | $39.69 | +0.76% | 30,678,277 |
| May 22, 2023 | $40.16 | $40.76 | $38.80 | $39.39 | -1.20% | 37,306,647 |
| May 15, 2023 | $42.00 | $42.00 | $38.88 | $39.87 | -4.50% | 40,908,165 |
| May 8, 2023 | $42.87 | $43.33 | $41.43 | $41.75 | -2.57% | 30,466,341 |
| May 1, 2023 | $42.45 | $43.40 | $41.53 | $42.85 | +0.97% | 30,683,103 |
| Apr 24, 2023 | $43.19 | $43.71 | $42.37 | $42.44 | -1.80% | 31,218,201 |
| Apr 17, 2023 | $42.32 | $43.32 | $42.20 | $43.22 | +2.59% | 22,242,687 |
| Apr 10, 2023 | $42.93 | $43.50 | $41.92 | $42.13 | -2.16% | 36,024,853 |
| Apr 3, 2023 | $41.81 | $43.33 | $41.44 | $43.06 | +2.79% | 25,485,743 |
| Mar 27, 2023 | $40.47 | $41.93 | $40.40 | $41.89 | +4.10% | 29,171,792 |
| Mar 20, 2023 | $42.14 | $42.39 | $38.98 | $40.24 | -4.51% | 47,606,206 |
| Mar 13, 2023 | $40.08 | $42.26 | $40.00 | $42.14 | +4.88% | 65,823,358 |
| Mar 6, 2023 | $41.45 | $41.83 | $39.84 | $40.18 | -2.90% | 30,402,411 |
| Feb 27, 2023 | $41.55 | $42.22 | $39.49 | $41.38 | +0.15% | 52,111,314 |
| Feb 21, 2023 | $42.68 | $42.88 | $40.91 | $41.32 | -4.02% | 27,115,819 |
| Feb 13, 2023 | $40.72 | $43.34 | $40.65 | $43.05 | +5.75% | 37,607,706 |
| Feb 6, 2023 | $40.88 | $41.04 | $39.69 | $40.71 | -0.46% | 34,488,266 |
| Jan 30, 2023 | $41.58 | $42.95 | $40.09 | $40.90 | -1.89% | 31,675,254 |
| Jan 23, 2023 | $42.09 | $42.39 | $40.95 | $41.69 | -1.54% | 22,500,317 |
| Jan 17, 2023 | $43.24 | $43.48 | $41.46 | $42.34 | -2.40% | 19,967,364 |
| Jan 9, 2023 | $43.58 | $44.37 | $42.89 | $43.38 | -0.66% | 31,902,359 |
| Jan 3, 2023 | $43.25 | $43.96 | $42.29 | $43.67 | +1.02% | 24,568,803 |
| Dec 27, 2022 | $43.17 | $43.49 | $42.85 | $43.23 | +0.44% | 19,381,481 |
| Dec 19, 2022 | $41.82 | $43.08 | $41.43 | $43.04 | +2.65% | 27,759,349 |
| Dec 12, 2022 | $41.59 | $43.65 | $40.84 | $41.93 | +1.23% | 46,113,591 |
| Dec 5, 2022 | $41.18 | $43.00 | $41.07 | $41.42 | -0.07% | 57,472,528 |
| Nov 28, 2022 | $40.03 | $42.04 | $39.61 | $41.45 | +3.44% | 44,699,031 |
| Nov 21, 2022 | $38.51 | $40.27 | $38.36 | $40.07 | +3.86% | 23,034,742 |
| Nov 14, 2022 | $39.00 | $39.07 | $37.24 | $38.58 | -1.36% | 32,344,222 |
| Nov 7, 2022 | $37.47 | $39.37 | $36.03 | $39.11 | +5.19% | 50,739,285 |
| Oct 31, 2022 | $38.70 | $39.27 | $36.10 | $37.18 | -4.08% | 47,715,603 |
| Oct 24, 2022 | $36.95 | $38.81 | $36.67 | $38.76 | +5.56% | 43,277,653 |
| Oct 17, 2022 | $37.30 | $38.05 | $35.19 | $36.72 | +0.36% | 43,435,468 |
| Oct 10, 2022 | $37.17 | $38.24 | $35.32 | $36.59 | -1.00% | 43,539,881 |
| Oct 3, 2022 | $38.25 | $40.04 | $36.76 | $36.96 | -1.33% | 47,750,142 |
| Sep 26, 2022 | $41.67 | $41.70 | $37.36 | $37.46 | -10.10% | 48,467,803 |
| Sep 19, 2022 | $42.94 | $43.40 | $40.81 | $41.67 | -3.56% | 34,506,443 |
| Sep 12, 2022 | $45.94 | $46.19 | $42.82 | $43.21 | -5.74% | 40,956,423 |
| Sep 6, 2022 | $44.21 | $46.13 | $43.80 | $45.84 | +3.99% | 29,469,851 |
| Aug 29, 2022 | $44.38 | $45.37 | $43.72 | $44.08 | -1.41% | 30,241,144 |
| Aug 22, 2022 | $45.94 | $46.14 | $44.67 | $44.71 | -3.10% | 34,584,204 |
| Aug 15, 2022 | $46.03 | $47.23 | $45.99 | $46.14 | -0.06% | 29,357,027 |
| Aug 8, 2022 | $45.37 | $46.30 | $44.70 | $46.17 | +3.13% | 23,022,026 |
| Aug 1, 2022 | $46.41 | $46.60 | $43.96 | $44.77 | -3.70% | 40,213,945 |
| Jul 25, 2022 | $44.10 | $46.75 | $43.88 | $46.49 | +5.61% | 28,054,890 |
| Jul 18, 2022 | $44.30 | $44.52 | $42.73 | $44.02 | -0.47% | 29,953,761 |
| Jul 11, 2022 | $44.24 | $44.97 | $42.74 | $44.23 | -0.14% | 22,149,922 |
| Jul 5, 2022 | $45.84 | $45.90 | $42.75 | $44.29 | -3.86% | 20,684,825 |
| Jun 27, 2022 | $43.21 | $46.13 | $43.09 | $46.07 | +6.42% | 33,525,071 |
| Jun 21, 2022 | $41.23 | $43.36 | $41.01 | $43.29 | +5.82% | 24,433,980 |
| Jun 13, 2022 | $45.26 | $45.44 | $40.17 | $40.91 | -11.08% | 47,262,444 |
| Jun 6, 2022 | $49.10 | $49.23 | $45.70 | $46.01 | -5.58% | 25,931,816 |
| May 31, 2022 | $49.47 | $49.68 | $48.08 | $48.73 | -2.25% | 26,742,636 |
| May 23, 2022 | $47.80 | $49.86 | $47.41 | $49.85 | +5.73% | 26,168,683 |
| May 16, 2022 | $46.86 | $47.89 | $46.35 | $47.15 | +0.90% | 28,774,568 |
| May 9, 2022 | $47.06 | $48.36 | $45.40 | $46.73 | -0.70% | 42,385,847 |
| May 2, 2022 | $46.87 | $47.95 | $46.07 | $47.06 | +0.60% | 37,058,319 |
| Apr 25, 2022 | $48.65 | $49.34 | $46.71 | $46.78 | -3.84% | 31,689,650 |
| Apr 18, 2022 | $49.03 | $50.71 | $48.56 | $48.65 | -0.78% | 28,761,280 |
| Apr 11, 2022 | $49.93 | $50.14 | $47.76 | $49.03 | -2.19% | 28,533,149 |
| Apr 4, 2022 | $47.75 | $50.29 | $46.83 | $50.13 | +5.18% | 46,699,680 |
| Mar 28, 2022 | $45.58 | $48.03 | $45.32 | $47.66 | +4.72% | 42,334,477 |
| Mar 21, 2022 | $43.29 | $45.55 | $43.05 | $45.51 | +5.23% | 32,005,368 |
| Mar 14, 2022 | $43.70 | $44.12 | $42.71 | $43.25 | -0.87% | 42,437,660 |
| Mar 7, 2022 | $44.17 | $44.73 | $43.10 | $43.63 | -1.47% | 43,529,210 |
| Feb 28, 2022 | $42.15 | $44.28 | $41.87 | $44.28 | +3.94% | 44,704,291 |
| Feb 22, 2022 | $41.73 | $42.68 | $40.11 | $42.60 | +2.33% | 39,616,134 |
| Feb 14, 2022 | $42.27 | $42.51 | $41.28 | $41.63 | -1.19% | 50,245,731 |
| Feb 7, 2022 | $43.10 | $44.02 | $41.96 | $42.13 | -3.19% | 62,162,100 |
| Jan 31, 2022 | $40.29 | $44.02 | $40.23 | $43.52 | +6.92% | 89,927,203 |
| Jan 24, 2022 | $57.06 | $57.19 | $39.43 | $40.71 | -28.30% | 46,320,519 |
| Jan 18, 2022 | $55.44 | $57.45 | $40.14 | $56.77 | +0.94% | 37,072,984 |
| Jan 10, 2022 | $56.75 | $57.03 | $55.11 | $56.24 | -0.71% | 44,854,300 |
| Jan 3, 2022 | $40.54 | $57.19 | $39.58 | $56.64 | +38.11% | 43,082,147 |
| Dec 27, 2021 | $54.49 | $56.89 | $40.21 | $41.01 | -24.74% | 20,044,273 |
| Dec 20, 2021 | $52.93 | $54.89 | $51.93 | $54.49 | +1.81% | 19,077,500 |
| Dec 13, 2021 | $53.82 | $54.98 | $53.21 | $53.52 | -0.72% | 36,045,500 |
| Dec 6, 2021 | $53.27 | $54.32 | $52.79 | $53.91 | +2.22% | 27,634,100 |
| Nov 29, 2021 | $53.74 | $54.35 | $51.73 | $52.74 | -1.29% | 36,342,000 |
| Nov 22, 2021 | $53.61 | $54.66 | $53.30 | $53.43 | -0.34% | 13,941,700 |
| Nov 15, 2021 | $54.45 | $54.86 | $53.19 | $53.61 | -1.45% | 22,589,900 |
| Nov 8, 2021 | $54.11 | $54.77 | $52.63 | $54.40 | +0.48% | 24,329,000 |
| Nov 1, 2021 | $53.03 | $54.70 | $52.58 | $54.14 | +1.79% | 27,732,900 |
| Oct 25, 2021 | $51.22 | $53.54 | $51.09 | $53.19 | +3.66% | 23,234,700 |
| Oct 18, 2021 | $49.43 | $51.51 | $49.18 | $51.31 | +3.01% | 17,919,900 |
| Oct 11, 2021 | $48.41 | $50.66 | $47.50 | $49.81 | +3.02% | 24,906,200 |
| Oct 4, 2021 | $47.72 | $49.33 | $47.57 | $48.35 | +1.17% | 26,962,100 |
| Sep 27, 2021 | $49.30 | $49.80 | $47.72 | $47.79 | -2.94% | 28,126,100 |
| Sep 20, 2021 | $49.76 | $50.27 | $48.89 | $49.24 | -1.24% | 24,017,000 |
| Sep 13, 2021 | $50.42 | $50.99 | $49.55 | $49.86 | -0.10% | 39,204,000 |
| Sep 7, 2021 | $49.70 | $50.62 | $49.32 | $49.91 | +0.18% | 20,897,800 |
| Aug 30, 2021 | $49.03 | $50.34 | $48.78 | $49.82 | +1.49% | 21,838,600 |
| Aug 23, 2021 | $49.17 | $49.45 | $48.51 | $49.09 | -0.55% | 18,334,500 |
| Aug 16, 2021 | $48.50 | $49.42 | $47.74 | $49.36 | +2.09% | 26,895,200 |
| Aug 9, 2021 | $47.51 | $48.40 | $47.10 | $48.35 | +1.58% | 15,784,200 |
| Aug 2, 2021 | $47.07 | $47.88 | $46.42 | $47.60 | +1.71% | 19,722,700 |
| Jul 26, 2021 | $46.50 | $47.62 | $46.11 | $46.80 | +0.60% | 18,776,600 |
| Jul 19, 2021 | $45.94 | $46.65 | $44.74 | $46.52 | +1.15% | 22,154,800 |
| Jul 12, 2021 | $44.89 | $46.30 | $44.62 | $45.99 | +2.40% | 18,547,100 |
| Jul 6, 2021 | $44.91 | $45.19 | $44.24 | $44.91 | -0.49% | 13,257,700 |
| Jun 28, 2021 | $44.77 | $45.41 | $44.18 | $45.13 | +1.12% | 16,154,200 |
| Jun 21, 2021 | $44.57 | $44.94 | $43.82 | $44.63 | +0.18% | 20,683,200 |
| Jun 14, 2021 | $46.98 | $47.36 | $44.49 | $44.55 | -5.03% | 34,035,100 |
| Jun 7, 2021 | $45.67 | $46.96 | $45.58 | $46.91 | +2.87% | 21,549,100 |
| Jun 1, 2021 | $44.99 | $45.90 | $43.75 | $45.60 | +1.06% | 21,091,700 |
| May 24, 2021 | $46.01 | $46.27 | $44.55 | $45.12 | -1.57% | 28,929,600 |
| May 17, 2021 | $44.99 | $46.14 | $44.69 | $45.84 | +1.66% | 41,320,700 |
| May 10, 2021 | $44.85 | $45.18 | $42.80 | $45.09 | +0.92% | 32,500,600 |
| May 3, 2021 | $45.24 | $45.45 | $43.00 | $44.68 | -0.58% | 29,668,200 |
| Apr 26, 2021 | $44.90 | $45.10 | $44.23 | $44.94 | +0.07% | 20,850,900 |
| Apr 19, 2021 | $46.21 | $46.28 | $44.88 | $44.91 | -2.71% | 24,654,400 |
| Apr 12, 2021 | $45.00 | $46.37 | $44.50 | $46.16 | +2.97% | 24,604,000 |
| Apr 5, 2021 | $44.01 | $45.28 | $43.95 | $44.83 | +2.10% | 23,481,100 |
| Mar 29, 2021 | $43.25 | $43.98 | $43.09 | $43.91 | +0.87% | 18,807,600 |
| Mar 22, 2021 | $42.75 | $43.65 | $42.49 | $43.53 | +1.30% | 22,765,000 |
| Mar 15, 2021 | $42.87 | $43.52 | $42.19 | $42.97 | +0.89% | 30,309,200 |
| Mar 8, 2021 | $39.59 | $42.70 | $39.45 | $42.59 | +7.44% | 34,428,300 |
| Mar 1, 2021 | $39.04 | $40.53 | $38.85 | $39.64 | +2.69% | 33,304,800 |
| Feb 22, 2021 | $41.19 | $41.26 | $38.35 | $38.60 | -6.72% | 37,169,500 |
| Feb 16, 2021 | $42.15 | $42.99 | $41.19 | $41.38 | -1.97% | 15,199,300 |
| Feb 8, 2021 | $43.76 | $44.00 | $42.01 | $42.21 | -3.37% | 19,878,700 |
| Feb 1, 2021 | $41.87 | $44.04 | $41.22 | $43.68 | +5.10% | 20,875,600 |
| Jan 25, 2021 | $42.41 | $43.40 | $40.94 | $41.56 | -2.30% | 29,838,400 |
| Jan 19, 2021 | $43.51 | $43.64 | $42.38 | $42.54 | -1.89% | 16,208,200 |
| Jan 11, 2021 | $42.25 | $43.48 | $41.41 | $43.36 | +2.72% | 24,137,400 |
| Jan 4, 2021 | $42.42 | $42.81 | $40.84 | $42.21 | -0.02% | 25,118,400 |
| Dec 28, 2020 | $42.16 | $42.63 | $41.67 | $42.22 | +0.93% | 10,972,900 |
| Dec 21, 2020 | $42.21 | $42.43 | $41.11 | $41.83 | -1.74% | 12,322,900 |
| Dec 14, 2020 | $41.48 | $43.12 | $41.03 | $42.57 | +3.35% | 34,307,700 |
| Dec 7, 2020 | $40.70 | $41.47 | $40.55 | $41.19 | +0.64% | 19,687,300 |
| Nov 30, 2020 | $41.48 | $41.88 | $40.53 | $40.93 | -1.94% | 28,210,500 |
| Nov 23, 2020 | $42.29 | $42.81 | $41.40 | $41.74 | -0.31% | 14,276,600 |
| Nov 16, 2020 | $43.21 | $43.54 | $41.78 | $41.87 | -2.38% | 23,993,000 |
| Nov 9, 2020 | $44.41 | $46.02 | $42.39 | $42.89 | +0.12% | 33,116,900 |
| Nov 2, 2020 | $40.51 | $43.36 | $39.94 | $42.84 | +7.40% | 35,754,800 |
| Oct 26, 2020 | $41.41 | $42.01 | $38.80 | $39.89 | -5.47% | 30,445,700 |
| Oct 19, 2020 | $41.87 | $42.77 | $41.58 | $42.20 | +0.26% | 28,338,100 |
| Oct 12, 2020 | $39.21 | $42.17 | $39.09 | $42.09 | +7.37% | 39,589,500 |
| Oct 5, 2020 | $36.05 | $40.62 | $35.73 | $39.20 | +9.07% | 29,880,500 |
| Sep 28, 2020 | $35.82 | $36.23 | $35.15 | $35.94 | +1.18% | 24,904,400 |
| Sep 21, 2020 | $34.64 | $35.64 | $33.97 | $35.52 | +1.28% | 24,500,700 |
| Sep 14, 2020 | $35.70 | $36.86 | $34.84 | $35.07 | -2.12% | 28,166,200 |
| Sep 8, 2020 | $36.77 | $37.10 | $35.62 | $35.83 | -3.40% | 21,242,100 |
| Aug 31, 2020 | $36.75 | $38.35 | $36.12 | $37.09 | +0.14% | 32,338,200 |
| Aug 24, 2020 | $36.81 | $37.80 | $36.54 | $37.04 | +1.42% | 25,551,900 |
| Aug 17, 2020 | $37.59 | $37.72 | $35.97 | $36.52 | -3.72% | 26,338,900 |
| Aug 10, 2020 | $38.94 | $39.29 | $37.55 | $37.93 | -2.57% | 26,540,900 |
| Aug 3, 2020 | $38.38 | $39.06 | $37.34 | $38.93 | +0.83% | 27,910,800 |
| Jul 27, 2020 | $37.83 | $38.63 | $37.04 | $38.61 | +2.14% | 31,491,100 |
| Jul 20, 2020 | $39.08 | $39.30 | $37.51 | $37.80 | -4.06% | 34,483,700 |
| Jul 13, 2020 | $37.35 | $39.52 | $37.10 | $39.40 | +5.38% | 29,140,600 |
| Jul 6, 2020 | $37.78 | $38.14 | $35.89 | $37.39 | -0.24% | 22,393,900 |
| Jun 29, 2020 | $35.11 | $38.04 | $34.78 | $37.48 | +7.98% | 19,969,800 |
| Jun 22, 2020 | $37.33 | $38.01 | $34.49 | $34.71 | -7.51% | 35,932,400 |
| Jun 15, 2020 | $36.97 | $39.75 | $36.58 | $37.53 | -1.00% | 33,917,600 |
| Jun 8, 2020 | $40.67 | $41.96 | $37.43 | $37.91 | -6.07% | 40,688,200 |
| Jun 1, 2020 | $38.32 | $41.17 | $38.18 | $40.36 | +5.35% | 23,810,700 |
| May 26, 2020 | $37.80 | $38.71 | $37.30 | $38.31 | +3.96% | 25,705,000 |
| May 18, 2020 | $36.32 | $37.84 | $36.02 | $36.85 | +4.42% | 24,249,300 |
| May 11, 2020 | $36.71 | $37.62 | $34.60 | $35.29 | -5.72% | 40,070,600 |
| May 4, 2020 | $35.81 | $37.48 | $34.44 | $37.43 | +4.55% | 30,759,000 |
| Apr 27, 2020 | $36.98 | $39.05 | $35.49 | $35.80 | -2.19% | 24,875,500 |
| Apr 20, 2020 | $37.66 | $37.85 | $35.22 | $36.60 | -4.79% | 26,874,700 |
| Apr 13, 2020 | $39.67 | $39.67 | $36.42 | $38.44 | -1.81% | 26,829,100 |
| Apr 6, 2020 | $34.12 | $39.83 | $34.07 | $39.15 | +19.54% | 29,062,400 |
| Mar 30, 2020 | $35.69 | $37.96 | $32.39 | $32.75 | -7.75% | 34,332,000 |
| Mar 23, 2020 | $31.45 | $36.99 | $29.28 | $35.50 | +14.52% | 43,442,900 |
| Mar 16, 2020 | $33.17 | $36.25 | $29.42 | $31.00 | -14.74% | 48,045,600 |
| Mar 9, 2020 | $42.99 | $44.61 | $34.10 | $36.36 | -19.50% | 59,558,200 |
| Mar 2, 2020 | $43.19 | $46.87 | $42.90 | $45.17 | +4.78% | 47,356,100 |
| Feb 24, 2020 | $50.05 | $50.47 | $42.32 | $43.11 | -13.29% | 43,654,700 |
| Feb 18, 2020 | $49.92 | $50.54 | $49.40 | $49.72 | -0.08% | 20,284,200 |
| Feb 10, 2020 | $48.29 | $49.78 | $48.06 | $49.76 | +3.26% | 24,503,100 |
| Feb 3, 2020 | $47.68 | $48.58 | $47.60 | $48.19 | +1.26% | 26,271,200 |
| Jan 27, 2020 | $47.76 | $48.28 | $47.19 | $47.59 | -0.29% | 29,215,900 |
| Jan 21, 2020 | $47.44 | $48.17 | $47.23 | $47.73 | +0.72% | 24,725,800 |
| Jan 13, 2020 | $46.23 | $47.47 | $45.57 | $47.39 | +2.44% | 32,141,100 |
| Jan 6, 2020 | $45.54 | $46.43 | $45.12 | $46.26 | +1.51% | 29,527,700 |
| Dec 30, 2019 | $45.40 | $45.78 | $45.18 | $45.57 | +0.35% | 17,709,500 |
| Dec 23, 2019 | $45.45 | $45.59 | $44.84 | $45.41 | -0.09% | 15,546,000 |
| Dec 16, 2019 | $43.99 | $45.73 | $43.95 | $45.45 | +3.72% | 42,092,000 |
| Dec 9, 2019 | $44.91 | $45.15 | $43.57 | $43.82 | -2.32% | 28,767,700 |
| Dec 2, 2019 | $44.30 | $45.30 | $43.81 | $44.86 | +1.04% | 28,741,700 |
| Nov 25, 2019 | $44.43 | $44.62 | $43.81 | $44.40 | -0.07% | 27,093,800 |
| Nov 18, 2019 | $45.18 | $45.84 | $44.07 | $44.43 | -1.31% | 55,593,000 |
| Nov 11, 2019 | $44.67 | $45.04 | $43.92 | $45.02 | +0.69% | 22,020,600 |
| Nov 4, 2019 | $45.45 | $45.53 | $44.28 | $44.71 | -1.39% | 28,836,300 |
| Oct 28, 2019 | $45.83 | $46.68 | $45.13 | $45.34 | -1.20% | 33,260,100 |
| Oct 21, 2019 | $44.78 | $46.26 | $44.45 | $45.89 | +2.73% | 37,897,000 |
| Oct 14, 2019 | $47.61 | $47.66 | $43.42 | $44.67 | -5.98% | 57,536,500 |
| Oct 7, 2019 | $48.23 | $48.58 | $47.09 | $47.51 | -1.94% | 21,468,500 |
| Sep 30, 2019 | $48.59 | $48.80 | $47.35 | $48.45 | -0.27% | 21,035,400 |
| Sep 23, 2019 | $48.28 | $49.32 | $48.07 | $48.58 | +0.27% | 22,662,300 |
| Sep 16, 2019 | $47.27 | $48.59 | $46.97 | $48.45 | +2.50% | 27,467,300 |
| Sep 9, 2019 | $47.92 | $49.09 | $46.64 | $47.27 | -1.77% | 30,443,300 |
| Sep 3, 2019 | $47.08 | $48.77 | $46.97 | $48.12 | +1.82% | 24,862,300 |
| Aug 26, 2019 | $45.03 | $47.47 | $44.89 | $47.26 | +5.30% | 28,092,700 |
| Aug 19, 2019 | $45.20 | $45.69 | $44.70 | $44.88 | -0.55% | 24,578,300 |
| Aug 12, 2019 | $45.21 | $45.77 | $44.25 | $45.13 | -0.16% | 29,129,400 |
| Aug 5, 2019 | $44.81 | $45.79 | $44.22 | $45.20 | +1.01% | 33,411,300 |
| Jul 29, 2019 | $45.90 | $46.44 | $43.69 | $44.75 | -2.34% | 33,823,500 |
| Jul 22, 2019 | $47.69 | $47.78 | $45.11 | $45.82 | -3.68% | 37,897,200 |
| Jul 15, 2019 | $49.01 | $49.21 | $47.53 | $47.57 | -3.04% | 26,189,700 |
| Jul 8, 2019 | $49.15 | $49.80 | $48.42 | $49.06 | -0.28% | 26,937,900 |
| Jul 1, 2019 | $47.97 | $49.26 | $47.50 | $49.20 | +2.63% | 19,846,300 |
| Jun 24, 2019 | $50.24 | $50.57 | $47.38 | $47.94 | -4.88% | 29,942,200 |
| Jun 17, 2019 | $50.77 | $50.86 | $49.32 | $50.40 | -0.79% | 29,191,400 |
| Jun 10, 2019 | $49.96 | $50.95 | $48.92 | $50.80 | +1.70% | 20,985,400 |
| Jun 3, 2019 | $48.31 | $51.18 | $47.70 | $49.95 | +3.89% | 22,109,000 |
| May 28, 2019 | $49.58 | $49.62 | $47.68 | $48.08 | -2.99% | 16,332,400 |
| May 20, 2019 | $49.10 | $50.01 | $48.79 | $49.56 | +1.18% | 20,959,100 |
| May 13, 2019 | $49.21 | $49.91 | $48.52 | $48.98 | -0.71% | 22,281,700 |
| May 6, 2019 | $49.93 | $50.04 | $48.33 | $49.33 | -1.10% | 23,970,900 |
| Apr 29, 2019 | $50.37 | $51.00 | $49.23 | $49.88 | -1.17% | 27,698,300 |
| Apr 22, 2019 | $49.49 | $51.03 | $49.31 | $50.47 | +2.17% | 28,838,800 |
| Apr 15, 2019 | $49.81 | $50.29 | $48.79 | $49.40 | -0.60% | 22,594,900 |
| Apr 8, 2019 | $49.87 | $50.26 | $49.20 | $49.70 | -0.40% | 26,244,900 |
| Apr 1, 2019 | $50.34 | $50.35 | $49.44 | $49.90 | -0.46% | 23,927,000 |
| Mar 25, 2019 | $50.31 | $50.85 | $49.59 | $50.13 | -0.30% | 26,313,600 |
| Mar 18, 2019 | $50.01 | $50.47 | $48.84 | $50.28 | +0.56% | 32,734,100 |
| Mar 11, 2019 | $48.79 | $50.20 | $48.69 | $50.00 | +2.50% | 30,109,200 |
| Mar 4, 2019 | $48.66 | $48.95 | $48.10 | $48.78 | +0.49% | 19,197,700 |
| Feb 25, 2019 | $48.96 | $48.97 | $48.09 | $48.54 | -0.41% | 25,359,000 |
| Feb 19, 2019 | $48.04 | $48.91 | $47.71 | $48.74 | +0.99% | 24,418,700 |
| Feb 11, 2019 | $47.66 | $48.26 | $47.49 | $48.26 | +1.13% | 24,650,000 |
| Feb 4, 2019 | $47.21 | $48.17 | $46.03 | $47.72 | +0.55% | 32,536,300 |
| Jan 28, 2019 | $46.47 | $47.93 | $45.81 | $47.46 | +2.22% | 25,365,300 |
| Jan 22, 2019 | $46.02 | $47.06 | $45.78 | $46.43 | +0.76% | 21,049,300 |
| Jan 14, 2019 | $45.34 | $46.39 | $44.55 | $46.08 | +0.63% | 26,397,600 |
| Jan 7, 2019 | $44.32 | $46.04 | $44.18 | $45.79 | +2.62% | 27,613,100 |
| Dec 31, 2018 | $44.78 | $45.10 | $43.51 | $44.62 | -0.27% | 19,940,400 |
| Dec 24, 2018 | $45.88 | $46.23 | $43.10 | $44.74 | -2.51% | 20,841,800 |
| Dec 17, 2018 | $47.09 | $47.23 | $45.25 | $45.89 | -2.49% | 42,014,800 |
| Dec 10, 2018 | $46.80 | $47.35 | $46.00 | $47.06 | +0.21% | 26,814,000 |
| Dec 3, 2018 | $46.35 | $47.40 | $46.02 | $46.96 | +1.23% | 26,394,200 |
| Nov 26, 2018 | $44.94 | $46.45 | $44.66 | $46.39 | +3.43% | 24,546,100 |
| Nov 19, 2018 | $45.92 | $61.54 | $44.53 | $44.85 | -2.24% | 18,935,800 |
| Nov 12, 2018 | $44.83 | $46.20 | $44.56 | $45.88 | +1.87% | 30,324,200 |
| Nov 5, 2018 | $43.83 | $45.30 | $43.56 | $45.04 | +3.78% | 31,456,500 |
| Oct 29, 2018 | $43.56 | $44.79 | $43.02 | $43.40 | -0.50% | 35,179,600 |
| Oct 22, 2018 | $43.73 | $44.87 | $43.20 | $43.62 | -1.16% | 31,312,700 |
| Oct 15, 2018 | $42.96 | $44.39 | $42.80 | $44.13 | +2.84% | 27,813,000 |
| Oct 8, 2018 | $43.97 | $44.49 | $42.44 | $42.91 | -2.05% | 32,447,600 |
| Oct 1, 2018 | $43.46 | $44.21 | $42.56 | $43.81 | +0.34% | 24,709,600 |
| Sep 24, 2018 | $43.59 | $43.72 | $42.19 | $43.66 | +0.02% | 29,543,000 |
| Sep 17, 2018 | $44.38 | $44.55 | $42.92 | $43.65 | -0.98% | 32,938,200 |
| Sep 10, 2018 | $44.27 | $44.85 | $43.84 | $44.08 | +0.02% | 24,841,600 |
| Sep 4, 2018 | $44.09 | $44.58 | $43.85 | $44.07 | +0.82% | 21,217,900 |
| Aug 27, 2018 | $44.12 | $44.18 | $43.27 | $43.71 | -0.73% | 19,735,400 |
| Aug 20, 2018 | $44.29 | $44.49 | $43.61 | $44.03 | -1.12% | 20,558,600 |
| Aug 13, 2018 | $43.17 | $45.05 | $43.00 | $44.53 | +3.25% | 31,199,700 |
| Aug 6, 2018 | $42.44 | $43.74 | $42.25 | $43.13 | +1.51% | 22,566,300 |
| Jul 30, 2018 | $42.16 | $42.88 | $41.65 | $42.49 | +0.69% | 26,887,200 |
| Jul 23, 2018 | $42.17 | $42.58 | $40.97 | $42.20 | +0.36% | 23,432,000 |
| Jul 16, 2018 | $42.28 | $42.47 | $41.60 | $42.05 | -0.80% | 29,562,600 |
| Jul 9, 2018 | $43.16 | $43.20 | $41.20 | $42.39 | -1.62% | 27,674,600 |
| Jul 2, 2018 | $42.67 | $43.19 | $42.35 | $43.09 | +1.15% | 15,153,300 |
| Jun 25, 2018 | $41.59 | $42.72 | $41.49 | $42.60 | +2.65% | 38,929,700 |
| Jun 18, 2018 | $41.43 | $42.14 | $41.19 | $41.50 | +0.02% | 26,874,300 |
| Jun 11, 2018 | $40.00 | $41.57 | $39.73 | $41.49 | +3.72% | 33,138,300 |
| Jun 4, 2018 | $41.09 | $41.34 | $39.63 | $40.00 | -2.42% | 29,313,800 |
| May 29, 2018 | $40.49 | $41.72 | $40.33 | $40.99 | +0.79% | 25,958,500 |
| May 21, 2018 | $39.54 | $40.89 | $39.11 | $40.67 | +3.12% | 27,345,700 |
| May 14, 2018 | $40.45 | $40.55 | $39.10 | $39.44 | -2.95% | 29,759,400 |
| May 7, 2018 | $41.13 | $41.56 | $39.91 | $40.64 | -1.07% | 31,046,300 |
| Apr 30, 2018 | $39.92 | $41.21 | $39.61 | $41.08 | +3.09% | 41,355,300 |
| Apr 23, 2018 | $38.72 | $39.96 | $38.49 | $39.85 | +3.24% | 20,752,300 |
| Apr 16, 2018 | $38.52 | $39.54 | $38.27 | $38.60 | +0.68% | 21,687,600 |
| Apr 9, 2018 | $38.71 | $38.89 | $37.45 | $38.34 | -0.75% | 28,273,300 |
| Apr 2, 2018 | $39.10 | $39.16 | $37.97 | $38.63 | -0.97% | 25,652,600 |
| Mar 26, 2018 | $37.90 | $39.32 | $37.75 | $39.01 | +3.45% | 23,049,400 |
| Mar 19, 2018 | $38.43 | $39.08 | $37.63 | $37.71 | -1.75% | 33,976,600 |
| Mar 12, 2018 | $37.55 | $38.54 | $37.21 | $38.38 | +2.35% | 37,609,800 |
| Mar 5, 2018 | $36.85 | $37.75 | $36.57 | $37.50 | +1.57% | 29,374,500 |
| Feb 26, 2018 | $38.29 | $38.49 | $36.50 | $36.92 | -3.45% | 30,239,000 |
| Feb 20, 2018 | $37.73 | $38.28 | $36.93 | $38.24 | +1.22% | 38,191,700 |
| Feb 12, 2018 | $36.90 | $37.98 | $36.22 | $37.78 | +2.50% | 38,738,900 |
| Feb 5, 2018 | $37.72 | $38.07 | $35.57 | $36.86 | -2.28% | 50,284,100 |
| Jan 29, 2018 | $38.71 | $38.71 | $37.64 | $37.72 | -2.93% | 29,764,700 |
| Jan 22, 2018 | $38.22 | $38.95 | $37.92 | $38.86 | +2.34% | 35,792,300 |
| Jan 16, 2018 | $38.47 | $39.20 | $37.90 | $37.97 | -1.09% | 29,181,400 |
| Jan 8, 2018 | $38.28 | $38.87 | $37.74 | $38.39 | +0.52% | 35,888,600 |
| Jan 2, 2018 | $39.54 | $39.88 | $38.07 | $38.19 | -3.10% | 21,839,300 |
| Dec 26, 2017 | $39.12 | $39.50 | $38.77 | $39.41 | +1.03% | 13,926,700 |
| Dec 18, 2017 | $40.89 | $41.08 | $38.76 | $39.01 | -4.25% | 23,073,000 |
| Dec 11, 2017 | $41.09 | $41.95 | $40.61 | $40.74 | -0.76% | 39,013,100 |
| Dec 4, 2017 | $41.89 | $42.00 | $39.55 | $41.05 | -1.86% | 31,227,100 |
| Nov 27, 2017 | $41.70 | $42.11 | $41.26 | $41.83 | +0.48% | 25,958,500 |
| Nov 20, 2017 | $41.32 | $41.75 | $41.21 | $41.63 | +0.90% | 11,373,100 |
| Nov 13, 2017 | $41.38 | $42.67 | $41.06 | $41.26 | -0.10% | 28,173,800 |
| Nov 6, 2017 | $40.97 | $41.54 | $40.62 | $41.30 | +0.88% | 19,356,900 |
| Oct 30, 2017 | $40.07 | $41.56 | $39.47 | $40.94 | +1.71% | 27,291,700 |
| Oct 23, 2017 | $39.59 | $40.34 | $39.31 | $40.25 | +1.69% | 19,383,100 |
| Oct 16, 2017 | $39.15 | $39.88 | $38.98 | $39.58 | +0.87% | 24,567,400 |
| Oct 9, 2017 | $38.16 | $39.43 | $37.93 | $39.24 | +2.86% | 20,907,700 |
| Oct 2, 2017 | $37.81 | $38.39 | $37.55 | $38.15 | +1.27% | 28,426,100 |
| Sep 25, 2017 | $37.14 | $37.96 | $36.83 | $37.67 | +1.48% | 25,498,000 |
| Sep 18, 2017 | $37.59 | $37.87 | $36.63 | $37.12 | -1.30% | 26,927,700 |
| Sep 11, 2017 | $38.14 | $38.50 | $37.49 | $37.61 | -1.47% | 32,529,800 |
| Sep 5, 2017 | $37.59 | $38.29 | $37.44 | $38.17 | +1.68% | 19,912,700 |
| Aug 28, 2017 | $38.37 | $38.44 | $37.42 | $37.54 | -1.98% | 22,610,000 |
| Aug 21, 2017 | $38.06 | $38.59 | $37.84 | $38.30 | +0.82% | 16,898,400 |
| Aug 14, 2017 | $37.56 | $38.19 | $37.40 | $37.99 | +1.31% | 18,980,100 |
| Aug 7, 2017 | $38.15 | $38.48 | $37.25 | $37.50 | -1.76% | 19,154,200 |
| Jul 31, 2017 | $38.39 | $38.78 | $37.72 | $38.17 | -0.60% | 28,290,500 |
| Jul 24, 2017 | $37.48 | $38.44 | $36.93 | $38.40 | +2.45% | 24,340,800 |
| Jul 17, 2017 | $36.49 | $37.76 | $36.45 | $37.48 | +3.94% | 23,259,100 |
| Jul 10, 2017 | $35.59 | $36.27 | $35.51 | $36.06 | +1.35% | 18,685,900 |
| Jul 3, 2017 | $36.20 | $36.25 | $35.37 | $35.58 | -1.36% | 16,681,200 |
| Jun 26, 2017 | $36.66 | $37.44 | $35.80 | $36.07 | -1.18% | 23,107,000 |
| Jun 19, 2017 | $37.14 | $37.15 | $36.45 | $36.50 | -1.56% | 19,923,700 |
| Jun 12, 2017 | $36.66 | $37.12 | $36.37 | $37.08 | +1.26% | 21,332,100 |
| Jun 5, 2017 | $36.56 | $36.86 | $36.24 | $36.62 | +0.05% | 20,991,100 |
| May 30, 2017 | $35.72 | $36.83 | $35.66 | $36.60 | +2.18% | 17,967,200 |
| May 22, 2017 | $34.91 | $36.08 | $34.91 | $35.82 | +2.17% | 34,267,200 |
| May 15, 2017 | $34.36 | $35.33 | $34.28 | $35.06 | +2.72% | 34,534,000 |
| May 8, 2017 | $34.38 | $34.48 | $33.30 | $34.13 | -0.61% | 29,794,500 |
| May 1, 2017 | $34.65 | $34.70 | $33.68 | $34.34 | -0.84% | 27,066,200 |
| Apr 24, 2017 | $35.20 | $35.62 | $34.53 | $34.63 | -1.14% | 21,829,400 |
| Apr 17, 2017 | $35.98 | $36.12 | $34.83 | $35.03 | -2.61% | 21,181,900 |
| Apr 10, 2017 | $36.00 | $36.31 | $35.57 | $35.97 | 0.00% | 18,797,400 |
| Apr 3, 2017 | $35.95 | $36.47 | $35.53 | $35.97 | -0.03% | 26,084,000 |
| Mar 27, 2017 | $36.26 | $36.43 | $35.30 | $35.98 | -0.39% | 24,038,100 |
| Mar 20, 2017 | $36.11 | $36.44 | $35.38 | $36.12 | +0.31% | 24,466,400 |
| Mar 13, 2017 | $35.97 | $36.53 | $35.56 | $36.01 | +0.11% | 22,990,900 |
| Mar 6, 2017 | $36.20 | $36.36 | $35.51 | $35.97 | -0.96% | 18,866,000 |
| Feb 27, 2017 | $37.09 | $37.10 | $35.86 | $36.32 | -2.31% | 23,006,200 |
| Feb 21, 2017 | $35.39 | $37.19 | $35.25 | $37.18 | +4.50% | 22,188,700 |
| Feb 13, 2017 | $34.77 | $35.62 | $34.77 | $35.58 | +1.60% | 22,914,500 |
| Feb 6, 2017 | $35.89 | $36.30 | $34.47 | $35.02 | -2.12% | 32,460,000 |
| Jan 30, 2017 | $35.14 | $35.91 | $34.80 | $35.78 | +2.00% | 28,950,900 |
| Jan 23, 2017 | $35.85 | $35.88 | $35.02 | $35.08 | -2.01% | 20,520,900 |
| Jan 17, 2017 | $35.55 | $36.05 | $35.42 | $35.80 | +1.02% | 17,290,700 |
| Jan 9, 2017 | $36.09 | $36.17 | $35.01 | $35.44 | -1.77% | 25,914,100 |
| Jan 3, 2017 | $35.67 | $36.21 | $34.91 | $36.08 | +1.66% | 25,419,900 |
| Dec 27, 2016 | $35.24 | $35.88 | $35.12 | $35.49 | +0.54% | 16,670,600 |
| Dec 19, 2016 | $35.86 | $35.92 | $35.09 | $35.30 | -1.18% | 35,249,300 |
| Dec 12, 2016 | $34.66 | $36.36 | $34.34 | $35.72 | +2.35% | 47,339,200 |
| Dec 5, 2016 | $33.00 | $34.99 | $32.74 | $34.90 | +5.73% | 34,406,600 |
| Nov 28, 2016 | $32.74 | $33.73 | $31.77 | $33.01 | +1.32% | 38,316,200 |
| Nov 21, 2016 | $31.86 | $32.87 | $31.86 | $32.58 | +2.68% | 17,796,800 |
| Nov 14, 2016 | $29.90 | $32.21 | $29.84 | $31.73 | – | 40,100,500 |
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% |