Exelixis, Inc. (EXEL) stock
EXELNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends January 1
Financials through Q3 FY2026, quarter ended Oct 2, 2026Last filing: 10-Q on Oct 29, 2026Score 17/307% above fair value
$69.39+3.19 (+4.82%)
Close on Oct 30, 2026Market cap $17.19BP/E 20.8Yield –
Price history
Exelixis share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$69.39
+4.82% on the day
52-week range
$36.00 – $72.10
-3.8% from the high
Change over 52 weeks
+78.2%
From $38.94 on Oct 30, 2025
Average volume
2.42M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $64.85 | $72.10 | $64.39 | $69.39 | +7.53% | 12,658,148 |
| Oct 19, 2026 | $61.84 | $65.50 | $61.67 | $64.53 | +3.70% | 9,341,914 |
| Oct 12, 2026 | $60.48 | $63.39 | $58.59 | $62.23 | +3.96% | 13,918,299 |
| Oct 5, 2026 | $58.36 | $60.83 | $57.02 | $59.86 | +2.52% | 12,338,172 |
| Sep 28, 2026 | $57.97 | $61.14 | $57.51 | $58.39 | +0.40% | 9,926,642 |
| Sep 21, 2026 | $58.61 | $59.09 | $56.26 | $58.16 | -0.34% | 9,309,854 |
| Sep 14, 2026 | $56.44 | $59.15 | $54.95 | $58.36 | +3.99% | 12,628,574 |
| Sep 8, 2026 | $58.97 | $59.41 | $54.55 | $56.12 | -4.90% | 9,015,637 |
| Aug 31, 2026 | $54.10 | $59.72 | $53.43 | $59.01 | +8.37% | 11,233,906 |
| Aug 24, 2026 | $53.89 | $56.90 | $53.39 | $54.45 | +0.68% | 9,240,486 |
| Aug 17, 2026 | $51.25 | $54.68 | $50.81 | $54.08 | +5.54% | 10,067,170 |
| Aug 10, 2026 | $54.00 | $54.03 | $49.97 | $51.24 | -5.23% | 12,618,322 |
| Aug 3, 2026 | $53.07 | $56.95 | $51.76 | $54.07 | +1.96% | 20,194,584 |
| Jul 27, 2026 | $55.81 | $56.86 | $52.79 | $53.03 | -4.23% | 12,201,150 |
| Jul 20, 2026 | $56.11 | $56.69 | $54.20 | $55.37 | -0.98% | 9,355,917 |
| Jul 13, 2026 | $56.24 | $56.75 | $54.39 | $55.92 | -1.03% | 11,126,341 |
| Jul 6, 2026 | $55.92 | $57.57 | $54.85 | $56.50 | +1.16% | 13,992,882 |
| Jun 29, 2026 | $55.00 | $56.21 | $53.25 | $55.85 | +1.97% | 9,394,503 |
| Jun 22, 2026 | $52.00 | $55.15 | $50.80 | $54.77 | +5.51% | 18,198,112 |
| Jun 15, 2026 | $53.30 | $53.36 | $50.96 | $51.91 | -2.30% | 12,263,245 |
| Jun 8, 2026 | $52.75 | $53.93 | $51.32 | $53.13 | +0.82% | 10,206,301 |
| Jun 1, 2026 | $50.87 | $52.98 | $48.10 | $52.70 | +4.40% | 13,035,708 |
| May 26, 2026 | $50.55 | $52.96 | $49.51 | $50.48 | +0.66% | 11,062,981 |
| May 18, 2026 | $50.32 | $50.53 | $48.21 | $50.15 | +0.04% | 10,886,437 |
| May 11, 2026 | $48.26 | $51.63 | $48.20 | $50.13 | +4.09% | 14,329,067 |
| May 4, 2026 | $43.51 | $48.92 | $43.50 | $48.16 | +10.26% | 18,747,166 |
| Apr 27, 2026 | $44.89 | $45.82 | $43.50 | $43.68 | -2.80% | 12,054,757 |
| Apr 20, 2026 | $44.99 | $47.47 | $43.53 | $44.94 | +0.11% | 13,838,228 |
| Apr 13, 2026 | $44.09 | $46.10 | $43.75 | $44.89 | +1.40% | 11,512,099 |
| Apr 6, 2026 | $43.65 | $45.56 | $43.55 | $44.27 | +0.89% | 11,497,695 |
| Mar 30, 2026 | $41.82 | $44.19 | $41.57 | $43.88 | +5.66% | 7,567,635 |
| Mar 23, 2026 | $41.80 | $43.48 | $40.84 | $41.53 | +0.63% | 10,452,390 |
| Mar 16, 2026 | $41.60 | $42.13 | $40.90 | $41.27 | +0.07% | 15,652,951 |
| Mar 9, 2026 | $41.01 | $42.67 | $40.52 | $41.24 | -0.73% | 14,541,977 |
| Mar 2, 2026 | $42.00 | $43.25 | $39.71 | $41.55 | -5.71% | 21,704,173 |
| Feb 23, 2026 | $43.50 | $45.87 | $43.45 | $44.06 | +0.99% | 15,050,012 |
| Feb 17, 2026 | $43.96 | $44.67 | $43.20 | $43.63 | -0.66% | 10,971,224 |
| Feb 9, 2026 | $43.94 | $44.28 | $40.92 | $43.92 | +0.05% | 14,003,053 |
| Feb 2, 2026 | $42.01 | $44.20 | $40.54 | $43.90 | +6.14% | 14,895,553 |
| Jan 26, 2026 | $44.47 | $44.98 | $40.76 | $41.36 | -6.57% | 13,071,739 |
| Jan 20, 2026 | $43.14 | $45.41 | $43.00 | $44.27 | +0.71% | 7,990,496 |
| Jan 12, 2026 | $42.59 | $45.77 | $42.05 | $43.96 | -0.18% | 13,115,770 |
| Jan 5, 2026 | $42.91 | $46.31 | $41.93 | $44.04 | +1.06% | 13,402,183 |
| Dec 29, 2025 | $45.95 | $46.29 | $43.00 | $43.58 | -5.75% | 7,886,100 |
| Dec 22, 2025 | $44.25 | $47.24 | $44.10 | $46.24 | +4.38% | 8,690,803 |
| Dec 15, 2025 | $41.41 | $44.55 | $40.83 | $44.30 | +8.37% | 14,863,220 |
| Dec 8, 2025 | $44.50 | $44.59 | $40.66 | $40.88 | -7.84% | 15,160,842 |
| Dec 1, 2025 | $43.85 | $44.79 | $43.00 | $44.36 | +0.43% | 11,700,830 |
| Nov 24, 2025 | $42.31 | $44.91 | $42.15 | $44.17 | +3.90% | 11,019,605 |
| Nov 17, 2025 | $41.58 | $43.16 | $41.58 | $42.51 | +2.06% | 11,698,089 |
| Nov 10, 2025 | $41.03 | $43.72 | $39.83 | $41.65 | +2.06% | 13,587,225 |
| Nov 3, 2025 | $37.55 | $41.55 | $36.00 | $40.81 | +5.53% | 18,222,169 |
| Oct 27, 2025 | $39.04 | $40.63 | $38.25 | $38.67 | -0.13% | 10,494,927 |
| Oct 20, 2025 | $35.55 | $39.15 | $33.76 | $38.72 | -1.35% | 24,479,396 |
| Oct 13, 2025 | $38.36 | $40.54 | $37.52 | $39.25 | +2.88% | 11,345,916 |
| Oct 6, 2025 | $40.29 | $40.43 | $37.71 | $38.15 | -4.84% | 11,712,977 |
| Sep 29, 2025 | $39.17 | $41.78 | $39.00 | $40.09 | +2.69% | 11,322,143 |
| Sep 22, 2025 | $40.00 | $40.66 | $38.35 | $39.04 | -2.64% | 8,946,191 |
| Sep 15, 2025 | $39.12 | $40.78 | $38.37 | $40.10 | +2.43% | 17,218,820 |
| Sep 8, 2025 | $37.75 | $39.27 | $36.79 | $39.15 | +3.35% | 11,338,836 |
| Sep 2, 2025 | $37.25 | $37.93 | $36.23 | $37.88 | +1.23% | 11,686,762 |
| Aug 25, 2025 | $38.55 | $38.95 | $37.25 | $37.42 | -3.13% | 11,415,442 |
| Aug 18, 2025 | $38.02 | $38.85 | $37.40 | $38.63 | +0.84% | 9,676,985 |
| Aug 11, 2025 | $37.60 | $38.78 | $37.01 | $38.31 | +1.56% | 13,492,703 |
| Aug 4, 2025 | $37.41 | $37.91 | $36.37 | $37.72 | +1.23% | 15,470,213 |
| Jul 28, 2025 | $45.75 | $46.43 | $35.88 | $37.26 | -18.29% | 38,194,207 |
| Jul 21, 2025 | $44.50 | $45.75 | $43.86 | $45.60 | +2.54% | 12,201,096 |
| Jul 14, 2025 | $44.79 | $45.90 | $44.03 | $44.47 | -0.87% | 9,373,381 |
| Jul 7, 2025 | $46.05 | $46.38 | $43.21 | $44.86 | -2.80% | 14,017,731 |
| Jun 30, 2025 | $43.87 | $48.74 | $43.32 | $46.15 | +5.68% | 15,923,568 |
| Jun 23, 2025 | $49.43 | $49.62 | $42.66 | $43.67 | +8.17% | 26,734,781 |
| Jun 16, 2025 | $41.78 | $42.07 | $39.85 | $40.37 | -2.93% | 14,027,394 |
| Jun 9, 2025 | $43.13 | $43.50 | $41.03 | $41.59 | -3.35% | 11,716,451 |
| Jun 2, 2025 | $43.54 | $43.83 | $42.05 | $43.03 | -0.02% | 12,872,007 |
| May 27, 2025 | $42.86 | $43.75 | $42.21 | $43.04 | +1.53% | 12,367,003 |
| May 19, 2025 | $45.40 | $46.22 | $42.16 | $42.39 | -6.63% | 15,918,625 |
| May 12, 2025 | $36.23 | $48.85 | $36.23 | $45.40 | +25.52% | 34,572,760 |
| May 5, 2025 | $39.25 | $40.26 | $34.90 | $36.17 | -8.66% | 14,039,624 |
| Apr 28, 2025 | $37.69 | $39.76 | $37.59 | $39.60 | +5.80% | 10,563,191 |
| Apr 21, 2025 | $36.06 | $37.67 | $35.34 | $37.43 | +3.43% | 9,760,932 |
| Apr 14, 2025 | $35.85 | $36.67 | $35.26 | $36.19 | +2.49% | 9,064,291 |
| Apr 7, 2025 | $33.36 | $35.86 | $32.38 | $35.31 | +2.14% | 15,147,773 |
| Mar 31, 2025 | $36.23 | $37.18 | $34.48 | $34.57 | -5.80% | 13,062,005 |
| Mar 24, 2025 | $37.41 | $38.41 | $36.25 | $36.70 | -0.70% | 11,262,083 |
| Mar 17, 2025 | $36.91 | $37.99 | $36.07 | $36.96 | +0.85% | 16,799,977 |
| Mar 10, 2025 | $38.24 | $40.02 | $36.41 | $36.65 | -5.00% | 14,325,221 |
| Mar 3, 2025 | $38.80 | $39.30 | $37.26 | $38.58 | -0.28% | 13,073,623 |
| Feb 24, 2025 | $36.39 | $38.72 | $36.06 | $38.69 | +4.99% | 14,103,595 |
| Feb 18, 2025 | $35.08 | $37.05 | $34.01 | $36.85 | +5.29% | 10,592,824 |
| Feb 10, 2025 | $33.55 | $35.37 | $32.40 | $35.00 | +4.54% | 16,019,753 |
| Feb 3, 2025 | $32.80 | $33.87 | $32.44 | $33.48 | +1.00% | 8,170,130 |
| Jan 27, 2025 | $32.92 | $33.65 | $32.30 | $33.15 | +2.38% | 12,896,445 |
| Jan 21, 2025 | $36.44 | $36.90 | $31.90 | $32.38 | -10.55% | 12,567,836 |
| Jan 13, 2025 | $36.35 | $37.59 | $34.56 | $36.20 | +0.50% | 16,771,717 |
| Jan 6, 2025 | $33.86 | $36.19 | $33.05 | $36.02 | +6.03% | 9,260,553 |
| Dec 30, 2024 | $33.71 | $34.15 | $33.25 | $33.97 | +0.47% | 6,090,832 |
| Dec 23, 2024 | $33.46 | $34.25 | $33.13 | $33.81 | +1.56% | 4,872,850 |
| Dec 16, 2024 | $35.00 | $36.22 | $33.11 | $33.29 | -4.97% | 17,689,929 |
| Dec 9, 2024 | $35.84 | $35.96 | $34.58 | $35.03 | -2.21% | 7,482,275 |
| Dec 2, 2024 | $36.43 | $36.44 | $35.08 | $35.82 | -1.76% | 8,770,086 |
| Nov 25, 2024 | $35.80 | $36.97 | $35.57 | $36.46 | +2.39% | 7,105,263 |
| Nov 18, 2024 | $34.15 | $35.69 | $33.82 | $35.61 | +3.37% | 8,977,079 |
| Nov 11, 2024 | $36.32 | $36.49 | $34.06 | $34.45 | -4.97% | 11,441,162 |
| Nov 4, 2024 | $34.12 | $36.60 | $33.76 | $36.25 | +6.24% | 11,871,450 |
| Oct 28, 2024 | $28.17 | $34.45 | $28.05 | $34.12 | +22.43% | 20,554,041 |
| Oct 21, 2024 | $28.95 | $29.09 | $27.86 | $27.87 | -3.56% | 7,345,568 |
| Oct 14, 2024 | $26.23 | $29.75 | $26.06 | $28.90 | +10.18% | 18,206,483 |
| Oct 7, 2024 | $26.66 | $26.66 | $25.17 | $26.23 | -1.61% | 6,549,558 |
| Sep 30, 2024 | $25.95 | $26.90 | $25.73 | $26.66 | +2.70% | 6,204,751 |
| Sep 23, 2024 | $26.50 | $26.67 | $25.93 | $25.96 | -1.74% | 7,526,525 |
| Sep 16, 2024 | $26.58 | $27.83 | $26.10 | $26.42 | -0.15% | 14,008,820 |
| Sep 9, 2024 | $25.15 | $26.75 | $25.12 | $26.46 | +5.21% | 7,487,489 |
| Sep 3, 2024 | $25.87 | $26.39 | $25.12 | $25.15 | -3.38% | 5,498,489 |
| Aug 26, 2024 | $25.87 | $26.27 | $25.39 | $26.03 | +0.58% | 6,764,408 |
| Aug 19, 2024 | $26.40 | $27.02 | $25.69 | $25.88 | -1.78% | 8,250,381 |
| Aug 12, 2024 | $27.10 | $27.27 | $26.04 | $26.35 | -2.30% | 10,665,501 |
| Aug 5, 2024 | $23.50 | $27.53 | $23.21 | $26.97 | +11.58% | 18,360,000 |
| Jul 29, 2024 | $23.34 | $24.37 | $22.96 | $24.17 | +3.33% | 8,270,715 |
| Jul 22, 2024 | $22.65 | $23.50 | $22.20 | $23.39 | +3.50% | 6,989,544 |
| Jul 15, 2024 | $22.44 | $22.94 | $22.35 | $22.60 | +0.89% | 6,473,138 |
| Jul 8, 2024 | $22.16 | $22.75 | $21.86 | $22.40 | +1.36% | 6,597,147 |
| Jul 1, 2024 | $22.42 | $22.73 | $21.82 | $22.10 | -1.65% | 3,615,481 |
| Jun 24, 2024 | $22.21 | $22.59 | $22.10 | $22.47 | +1.22% | 9,188,154 |
| Jun 17, 2024 | $21.63 | $22.23 | $21.36 | $22.20 | +2.12% | 9,921,402 |
| Jun 10, 2024 | $21.73 | $22.21 | $21.54 | $21.74 | -0.64% | 6,437,430 |
| Jun 3, 2024 | $21.59 | $22.31 | $21.57 | $21.88 | +0.88% | 7,612,682 |
| May 28, 2024 | $20.43 | $21.73 | $20.14 | $21.69 | +5.44% | 8,522,795 |
| May 20, 2024 | $20.99 | $21.33 | $20.23 | $20.57 | -1.63% | 8,593,482 |
| May 13, 2024 | $21.37 | $21.59 | $20.76 | $20.91 | -2.15% | 9,498,964 |
| May 6, 2024 | $22.00 | $22.41 | $21.35 | $21.37 | -2.42% | 10,072,984 |
| Apr 29, 2024 | $23.79 | $23.89 | $20.69 | $21.90 | -7.59% | 16,982,288 |
| Apr 22, 2024 | $22.61 | $23.78 | $22.59 | $23.70 | +5.24% | 8,078,607 |
| Apr 15, 2024 | $22.93 | $23.29 | $22.23 | $22.52 | -1.27% | 11,213,143 |
| Apr 8, 2024 | $23.02 | $23.80 | $22.42 | $22.81 | -1.43% | 8,749,381 |
| Apr 1, 2024 | $23.57 | $23.96 | $23.08 | $23.14 | -2.49% | 10,384,353 |
| Mar 25, 2024 | $23.75 | $23.98 | $22.70 | $23.73 | -0.21% | 8,706,772 |
| Mar 18, 2024 | $23.14 | $24.07 | $23.06 | $23.78 | +3.48% | 11,644,569 |
| Mar 11, 2024 | $22.34 | $23.19 | $22.24 | $22.98 | +3.47% | 14,643,867 |
| Mar 4, 2024 | $22.48 | $22.81 | $22.05 | $22.21 | -0.13% | 10,411,718 |
| Feb 26, 2024 | $21.49 | $22.63 | $21.49 | $22.24 | +3.30% | 14,493,441 |
| Feb 20, 2024 | $20.45 | $21.78 | $20.43 | $21.53 | +5.13% | 8,673,320 |
| Feb 12, 2024 | $20.24 | $20.93 | $20.02 | $20.48 | +1.29% | 13,077,742 |
| Feb 5, 2024 | $21.29 | $21.90 | $20.11 | $20.22 | -5.91% | 11,973,362 |
| Jan 29, 2024 | $21.89 | $22.05 | $21.36 | $21.49 | -2.85% | 8,487,690 |
| Jan 22, 2024 | $22.50 | $22.79 | $21.85 | $22.12 | -1.60% | 11,146,006 |
| Jan 16, 2024 | $22.60 | $22.71 | $21.96 | $22.48 | -0.97% | 6,838,167 |
| Jan 8, 2024 | $20.36 | $23.69 | $19.20 | $22.70 | -2.32% | 16,170,019 |
| Jan 2, 2024 | $23.89 | $24.34 | $23.10 | $23.24 | -3.13% | 8,036,080 |
| Dec 26, 2023 | $24.00 | $24.23 | $23.93 | $23.99 | +0.21% | 6,486,245 |
| Dec 18, 2023 | $23.50 | $23.99 | $23.18 | $23.94 | +2.26% | 9,781,721 |
| Dec 11, 2023 | $22.00 | $23.70 | $21.93 | $23.41 | +6.41% | 13,156,113 |
| Dec 4, 2023 | $21.84 | $22.44 | $21.61 | $22.00 | +0.27% | 8,971,974 |
| Nov 27, 2023 | $21.60 | $22.08 | $20.96 | $21.94 | +1.20% | 10,331,639 |
| Nov 20, 2023 | $21.15 | $21.75 | $20.79 | $21.68 | +2.60% | 5,959,685 |
| Nov 13, 2023 | $20.88 | $21.63 | $20.77 | $21.13 | +0.62% | 10,011,193 |
| Nov 6, 2023 | $21.01 | $21.29 | $20.56 | $21.00 | 0.00% | 9,450,280 |
| Oct 30, 2023 | $20.24 | $21.27 | $19.24 | $21.00 | +3.96% | 12,618,314 |
| Oct 23, 2023 | $21.12 | $22.28 | $18.64 | $20.20 | -4.31% | 22,441,452 |
| Oct 16, 2023 | $21.38 | $21.90 | $20.45 | $21.11 | -1.17% | 10,814,049 |
| Oct 9, 2023 | $21.98 | $22.03 | $21.05 | $21.36 | -3.87% | 9,957,872 |
| Oct 2, 2023 | $21.98 | $22.35 | $21.63 | $22.22 | +1.69% | 9,606,065 |
| Sep 25, 2023 | $21.62 | $22.51 | $21.49 | $21.85 | +1.72% | 11,368,367 |
| Sep 18, 2023 | $21.84 | $21.90 | $21.30 | $21.48 | -1.51% | 10,918,667 |
| Sep 11, 2023 | $22.03 | $22.40 | $21.59 | $21.81 | -1.36% | 13,898,668 |
| Sep 5, 2023 | $22.64 | $22.74 | $22.01 | $22.11 | -2.77% | 6,939,830 |
| Aug 28, 2023 | $21.99 | $22.80 | $21.99 | $22.74 | +3.41% | 10,583,983 |
| Aug 21, 2023 | $21.16 | $22.15 | $21.05 | $21.99 | +4.22% | 10,396,727 |
| Aug 14, 2023 | $21.50 | $21.76 | $20.84 | $21.10 | -1.95% | 9,437,494 |
| Aug 7, 2023 | $20.30 | $21.59 | $20.02 | $21.52 | +6.17% | 14,310,203 |
| Jul 31, 2023 | $19.84 | $20.79 | $19.51 | $20.27 | +2.12% | 15,861,685 |
| Jul 24, 2023 | $19.76 | $20.19 | $19.57 | $19.85 | +0.81% | 10,615,827 |
| Jul 17, 2023 | $19.39 | $20.04 | $19.16 | $19.69 | +1.55% | 11,599,392 |
| Jul 10, 2023 | $19.30 | $19.54 | $18.95 | $19.39 | +0.41% | 7,308,164 |
| Jul 3, 2023 | $19.05 | $19.56 | $18.98 | $19.31 | +1.05% | 7,430,692 |
| Jun 26, 2023 | $19.83 | $19.83 | $18.88 | $19.11 | -3.78% | 10,012,123 |
| Jun 20, 2023 | $19.10 | $20.02 | $18.77 | $19.86 | +4.03% | 15,193,306 |
| Jun 12, 2023 | $19.29 | $19.33 | $18.64 | $19.09 | -0.57% | 20,989,951 |
| Jun 5, 2023 | $19.01 | $19.60 | $18.96 | $19.20 | +0.05% | 12,804,138 |
| May 30, 2023 | $19.00 | $19.59 | $18.95 | $19.19 | +0.31% | 8,520,172 |
| May 22, 2023 | $19.87 | $20.11 | $18.75 | $19.13 | -3.34% | 11,135,763 |
| May 15, 2023 | $19.20 | $19.96 | $18.89 | $19.79 | +3.18% | 10,366,852 |
| May 8, 2023 | $19.40 | $19.57 | $18.52 | $19.18 | -1.54% | 13,151,103 |
| May 1, 2023 | $18.30 | $19.70 | $18.21 | $19.48 | +6.45% | 12,912,193 |
| Apr 24, 2023 | $18.99 | $19.03 | $18.08 | $18.30 | -3.73% | 13,658,930 |
| Apr 17, 2023 | $19.50 | $19.82 | $18.83 | $19.01 | -2.31% | 10,544,572 |
| Apr 10, 2023 | $20.45 | $20.48 | $19.39 | $19.46 | -4.98% | 12,817,346 |
| Apr 3, 2023 | $19.35 | $20.56 | $19.27 | $20.48 | +5.51% | 11,489,081 |
| Mar 27, 2023 | $18.51 | $19.49 | $18.46 | $19.41 | +5.03% | 13,563,070 |
| Mar 20, 2023 | $18.12 | $18.80 | $17.90 | $18.48 | +5.30% | 23,593,032 |
| Mar 13, 2023 | $16.69 | $17.87 | $16.59 | $17.55 | +5.22% | 20,577,293 |
| Mar 6, 2023 | $17.05 | $17.08 | $16.15 | $16.68 | -2.74% | 16,467,690 |
| Feb 27, 2023 | $17.23 | $17.62 | $16.51 | $17.15 | +0.12% | 20,882,702 |
| Feb 21, 2023 | $17.45 | $17.66 | $17.12 | $17.13 | -2.06% | 13,921,220 |
| Feb 13, 2023 | $17.43 | $18.16 | $17.13 | $17.49 | -0.34% | 13,352,642 |
| Feb 6, 2023 | $17.47 | $18.05 | $16.99 | $17.55 | 0.00% | 13,435,187 |
| Jan 30, 2023 | $17.41 | $17.78 | $17.09 | $17.55 | +0.46% | 11,900,166 |
| Jan 23, 2023 | $16.71 | $17.80 | $16.56 | $17.47 | +4.42% | 15,391,637 |
| Jan 17, 2023 | $16.41 | $16.85 | $16.21 | $16.73 | +1.83% | 15,472,461 |
| Jan 9, 2023 | $17.23 | $17.34 | $16.16 | $16.43 | -4.86% | 13,927,826 |
| Jan 3, 2023 | $16.03 | $17.65 | $16.03 | $17.27 | +7.67% | 10,711,016 |
| Dec 27, 2022 | $15.80 | $16.07 | $15.36 | $16.04 | +1.33% | 6,551,066 |
| Dec 19, 2022 | $15.98 | $16.06 | $15.32 | $15.83 | -0.69% | 9,248,571 |
| Dec 12, 2022 | $15.70 | $16.47 | $15.56 | $15.94 | +1.08% | 16,500,005 |
| Dec 5, 2022 | $17.40 | $17.67 | $15.69 | $15.77 | -9.32% | 8,752,391 |
| Nov 28, 2022 | $16.88 | $17.51 | $16.38 | $17.39 | +2.66% | 9,140,281 |
| Nov 21, 2022 | $16.94 | $17.40 | $16.72 | $16.94 | +0.18% | 4,099,231 |
| Nov 14, 2022 | $16.81 | $17.18 | $16.64 | $16.91 | +0.65% | 8,856,577 |
| Nov 7, 2022 | $16.47 | $16.99 | $16.26 | $16.80 | +2.07% | 10,123,794 |
| Oct 31, 2022 | $16.49 | $17.34 | $16.08 | $16.46 | -1.02% | 13,507,799 |
| Oct 24, 2022 | $16.50 | $16.87 | $16.20 | $16.63 | +1.09% | 10,072,954 |
| Oct 17, 2022 | $15.82 | $16.91 | $15.76 | $16.45 | +5.11% | 11,587,748 |
| Oct 10, 2022 | $15.43 | $16.06 | $14.87 | $15.65 | +1.62% | 18,967,271 |
| Oct 3, 2022 | $15.90 | $16.77 | $15.25 | $15.40 | -1.79% | 16,964,639 |
| Sep 26, 2022 | $16.29 | $16.45 | $15.65 | $15.68 | -3.69% | 11,474,991 |
| Sep 19, 2022 | $17.09 | $17.11 | $15.99 | $16.28 | -5.07% | 9,610,361 |
| Sep 12, 2022 | $17.93 | $18.07 | $16.78 | $17.15 | -4.19% | 12,589,087 |
| Sep 6, 2022 | $17.92 | $18.05 | $17.34 | $17.90 | -0.06% | 6,893,142 |
| Aug 29, 2022 | $18.05 | $18.36 | $17.66 | $17.91 | -1.76% | 9,618,543 |
| Aug 22, 2022 | $19.39 | $19.39 | $18.16 | $18.23 | -5.69% | 8,768,852 |
| Aug 15, 2022 | $19.28 | $19.67 | $18.91 | $19.33 | -0.77% | 6,542,222 |
| Aug 8, 2022 | $21.75 | $22.04 | $19.06 | $19.48 | -9.48% | 20,018,645 |
| Aug 1, 2022 | $20.95 | $21.98 | $20.76 | $21.52 | +2.87% | 8,485,087 |
| Jul 25, 2022 | $20.94 | $21.70 | $20.31 | $20.92 | +0.29% | 8,912,547 |
| Jul 18, 2022 | $21.32 | $22.15 | $20.75 | $20.86 | -2.25% | 9,053,538 |
| Jul 11, 2022 | $21.87 | $21.87 | $20.44 | $21.34 | -3.04% | 10,900,433 |
| Jul 5, 2022 | $21.47 | $22.47 | $21.20 | $22.01 | +2.04% | 10,291,564 |
| Jun 27, 2022 | $22.13 | $22.39 | $20.48 | $21.57 | -2.93% | 13,113,784 |
| Jun 21, 2022 | $18.71 | $22.45 | $18.52 | $22.22 | +19.72% | 12,297,206 |
| Jun 13, 2022 | $17.77 | $18.71 | $17.37 | $18.56 | +2.32% | 20,634,865 |
| Jun 6, 2022 | $19.18 | $19.52 | $18.04 | $18.14 | -4.73% | 8,967,164 |
| May 31, 2022 | $18.36 | $19.07 | $18.00 | $19.04 | +3.48% | 9,377,444 |
| May 23, 2022 | $18.01 | $18.59 | $17.49 | $18.40 | +3.60% | 15,937,822 |
| May 16, 2022 | $20.00 | $20.75 | $16.37 | $17.76 | -11.55% | 29,096,562 |
| May 9, 2022 | $21.28 | $21.28 | $19.01 | $20.08 | -6.56% | 19,261,801 |
| May 2, 2022 | $22.21 | $23.03 | $21.19 | $21.49 | -3.80% | 11,064,292 |
| Apr 25, 2022 | $22.36 | $23.13 | $22.11 | $22.34 | -0.36% | 9,329,737 |
| Apr 18, 2022 | $23.04 | $23.26 | $22.24 | $22.42 | -2.90% | 6,800,716 |
| Apr 11, 2022 | $22.90 | $23.29 | $22.21 | $23.09 | +0.30% | 8,409,859 |
| Apr 4, 2022 | $22.95 | $23.40 | $22.70 | $23.02 | +0.57% | 8,263,986 |
| Mar 28, 2022 | $21.81 | $23.16 | $21.64 | $22.89 | +4.62% | 9,114,704 |
| Mar 21, 2022 | $21.48 | $21.93 | $20.98 | $21.88 | +2.29% | 7,616,398 |
| Mar 14, 2022 | $20.99 | $21.47 | $19.75 | $21.39 | +1.91% | 13,381,711 |
| Mar 7, 2022 | $20.50 | $21.49 | $20.40 | $20.99 | +1.40% | 8,172,391 |
| Feb 28, 2022 | $20.06 | $21.24 | $19.96 | $20.70 | +2.58% | 11,294,652 |
| Feb 22, 2022 | $19.42 | $20.21 | $18.75 | $20.18 | +3.17% | 14,291,001 |
| Feb 14, 2022 | $18.70 | $19.97 | $18.30 | $19.56 | +4.32% | 13,716,102 |
| Feb 7, 2022 | $18.77 | $19.53 | $18.71 | $18.75 | -0.21% | 8,854,829 |
| Jan 31, 2022 | $17.72 | $19.18 | $17.54 | $18.79 | +5.74% | 10,370,659 |
| Jan 24, 2022 | $17.11 | $18.61 | $17.01 | $17.77 | +2.60% | 12,754,350 |
| Jan 18, 2022 | $18.24 | $18.24 | $16.86 | $17.32 | -4.42% | 9,490,519 |
| Jan 10, 2022 | $17.84 | $18.67 | $17.17 | $18.12 | -3.31% | 10,151,010 |
| Jan 3, 2022 | $18.23 | $19.38 | $17.92 | $18.74 | +2.52% | 10,611,033 |
| Dec 27, 2021 | $19.30 | $19.35 | $18.25 | $18.28 | -5.19% | 6,025,657 |
| Dec 20, 2021 | $18.17 | $19.58 | $17.97 | $19.28 | +5.93% | 7,013,680 |
| Dec 13, 2021 | $16.65 | $18.30 | $16.33 | $18.20 | +9.31% | 13,270,201 |
| Dec 6, 2021 | $15.85 | $17.00 | $15.50 | $16.65 | +5.11% | 9,408,207 |
| Nov 29, 2021 | $17.20 | $17.34 | $15.74 | $15.84 | -7.15% | 9,841,434 |
| Nov 22, 2021 | $17.93 | $18.03 | $16.99 | $17.06 | -5.38% | 6,409,100 |
| Nov 15, 2021 | $18.10 | $18.29 | $17.35 | $18.03 | -0.39% | 8,148,012 |
| Nov 8, 2021 | $19.32 | $19.33 | $17.70 | $18.10 | -6.51% | 10,017,912 |
| Nov 1, 2021 | $21.58 | $22.10 | $18.72 | $19.36 | -10.00% | 16,857,995 |
| Oct 25, 2021 | $21.43 | $21.96 | $21.28 | $21.51 | +0.51% | 5,720,943 |
| Oct 18, 2021 | $21.65 | $21.73 | $21.19 | $21.40 | -1.92% | 5,545,215 |
| Oct 11, 2021 | $21.66 | $22.08 | $21.02 | $21.82 | +0.93% | 7,938,669 |
| Oct 4, 2021 | $21.46 | $21.82 | $20.55 | $21.62 | +0.37% | 8,608,644 |
| Sep 27, 2021 | $20.42 | $21.74 | $20.22 | $21.54 | +5.85% | 8,510,234 |
| Sep 20, 2021 | $20.08 | $20.53 | $19.62 | $20.35 | -1.79% | 6,632,458 |
| Sep 13, 2021 | $20.00 | $20.75 | $19.91 | $20.72 | +3.81% | 9,323,108 |
| Sep 7, 2021 | $19.70 | $20.09 | $19.28 | $19.96 | +0.96% | 6,590,487 |
| Aug 30, 2021 | $19.44 | $20.38 | $19.10 | $19.77 | +1.75% | 13,098,437 |
| Aug 23, 2021 | $18.60 | $19.81 | $18.55 | $19.43 | +5.37% | 8,278,760 |
| Aug 16, 2021 | $18.30 | $19.06 | $17.74 | $18.44 | +0.88% | 9,653,407 |
| Aug 9, 2021 | $17.29 | $18.70 | $16.97 | $18.28 | +5.97% | 13,362,032 |
| Aug 2, 2021 | $17.02 | $18.08 | $16.61 | $17.25 | +2.37% | 13,727,697 |
| Jul 26, 2021 | $16.77 | $17.38 | $16.19 | $16.85 | +0.72% | 6,972,081 |
| Jul 19, 2021 | $16.62 | $17.28 | $16.24 | $16.73 | -0.42% | 10,851,809 |
| Jul 12, 2021 | $17.94 | $18.14 | $16.76 | $16.80 | -6.72% | 11,233,133 |
| Jul 6, 2021 | $18.21 | $18.55 | $17.60 | $18.01 | -1.37% | 11,200,530 |
| Jun 28, 2021 | $20.31 | $20.75 | $17.79 | $18.26 | -22.03% | 32,683,114 |
| Jun 21, 2021 | $22.48 | $23.52 | $22.16 | $23.42 | +4.51% | 12,197,530 |
| Jun 14, 2021 | $23.09 | $23.34 | $21.73 | $22.41 | -2.48% | 7,577,579 |
| Jun 7, 2021 | $22.29 | $23.26 | $21.65 | $22.98 | +2.73% | 7,130,661 |
| Jun 1, 2021 | $22.60 | $22.98 | $21.68 | $22.37 | -0.80% | 5,690,985 |
| May 24, 2021 | $24.69 | $24.69 | $22.20 | $22.55 | -7.81% | 8,943,426 |
| May 17, 2021 | $25.54 | $25.74 | $23.25 | $24.46 | -4.30% | 7,396,425 |
| May 10, 2021 | $25.01 | $25.77 | $24.10 | $25.56 | +1.79% | 9,392,552 |
| May 3, 2021 | $24.68 | $25.17 | $22.78 | $25.11 | +1.99% | 9,407,073 |
| Apr 26, 2021 | $24.96 | $25.19 | $24.25 | $24.62 | -0.44% | 5,822,450 |
| Apr 19, 2021 | $23.64 | $24.98 | $23.52 | $24.73 | +4.83% | 7,052,774 |
| Apr 12, 2021 | $23.10 | $24.89 | $22.67 | $23.59 | +2.03% | 7,440,878 |
| Apr 5, 2021 | $22.96 | $23.91 | $22.70 | $23.12 | 0.00% | 8,121,743 |
| Mar 29, 2021 | $22.55 | $23.15 | $21.43 | $23.12 | +1.90% | 6,844,986 |
| Mar 22, 2021 | $23.45 | $23.98 | $21.24 | $22.69 | -3.03% | 8,493,012 |
| Mar 15, 2021 | $23.40 | $24.26 | $22.68 | $23.40 | +0.52% | 10,940,910 |
| Mar 8, 2021 | $22.15 | $23.36 | $21.92 | $23.28 | +4.25% | 9,339,713 |
| Mar 1, 2021 | $21.86 | $22.47 | $20.86 | $22.33 | +3.09% | 8,213,778 |
| Feb 22, 2021 | $21.98 | $22.84 | $21.29 | $21.66 | -2.48% | 7,696,514 |
| Feb 16, 2021 | $22.02 | $22.98 | $21.71 | $22.21 | +1.37% | 9,711,283 |
| Feb 8, 2021 | $23.52 | $23.99 | $21.26 | $21.91 | -5.44% | 12,994,566 |
| Feb 1, 2021 | $22.50 | $23.50 | $21.79 | $23.17 | +4.32% | 9,413,235 |
| Jan 25, 2021 | $22.22 | $23.10 | $21.58 | $22.21 | +0.32% | 10,373,795 |
| Jan 19, 2021 | $23.76 | $23.96 | $21.13 | $22.14 | -6.68% | 14,447,916 |
| Jan 11, 2021 | $24.10 | $25.66 | $23.43 | $23.73 | +3.97% | 14,804,545 |
| Jan 4, 2021 | $20.18 | $23.23 | $19.82 | $22.82 | +13.70% | 16,251,288 |
| Dec 28, 2020 | $20.90 | $20.90 | $19.77 | $20.07 | -3.09% | 7,664,305 |
| Dec 21, 2020 | $20.06 | $20.83 | $19.26 | $20.71 | +3.81% | 6,679,616 |
| Dec 14, 2020 | $20.09 | $21.06 | $19.77 | $19.95 | +0.40% | 17,472,937 |
| Dec 7, 2020 | $18.88 | $19.92 | $18.59 | $19.87 | +4.69% | 9,284,824 |
| Nov 30, 2020 | $19.63 | $20.10 | $18.76 | $18.98 | -2.22% | 10,732,567 |
| Nov 23, 2020 | $18.98 | $19.47 | $18.18 | $19.41 | +2.64% | 8,575,693 |
| Nov 16, 2020 | $20.31 | $20.42 | $18.19 | $18.91 | -6.20% | 13,253,065 |
| Nov 9, 2020 | $21.11 | $21.58 | $19.87 | $20.16 | -2.66% | 8,852,953 |
| Nov 2, 2020 | $20.75 | $23.10 | $20.16 | $20.71 | +1.12% | 10,091,485 |
| Oct 26, 2020 | $21.83 | $22.15 | $19.77 | $20.48 | -8.12% | 7,731,887 |
| Oct 19, 2020 | $23.74 | $23.74 | $21.64 | $22.29 | -4.05% | 11,859,192 |
| Oct 12, 2020 | $24.00 | $24.73 | $23.02 | $23.23 | -2.84% | 8,033,496 |
| Oct 5, 2020 | $23.65 | $25.12 | $23.48 | $23.91 | +2.18% | 7,721,491 |
| Sep 28, 2020 | $24.10 | $24.80 | $23.37 | $23.40 | -1.85% | 7,861,014 |
| Sep 21, 2020 | $26.49 | $26.50 | $22.98 | $23.84 | -11.04% | 13,854,421 |
| Sep 14, 2020 | $22.45 | $27.35 | $22.42 | $26.80 | +23.33% | 19,969,189 |
| Sep 8, 2020 | $20.65 | $21.91 | $20.14 | $21.73 | +5.13% | 6,632,073 |
| Aug 31, 2020 | $21.73 | $22.30 | $19.84 | $20.67 | -4.44% | 6,708,457 |
| Aug 24, 2020 | $22.31 | $22.49 | $21.37 | $21.63 | -2.79% | 7,465,202 |
| Aug 17, 2020 | $22.14 | $23.05 | $22.11 | $22.25 | +1.23% | 7,516,556 |
| Aug 10, 2020 | $22.45 | $22.59 | $21.20 | $21.98 | -1.70% | 9,115,727 |
| Aug 3, 2020 | $23.31 | $23.83 | $22.25 | $22.36 | -3.16% | 10,342,368 |
| Jul 27, 2020 | $24.75 | $25.18 | $22.93 | $23.09 | -6.10% | 8,717,066 |
| Jul 20, 2020 | $24.89 | $25.76 | $24.09 | $24.59 | -0.04% | 10,161,302 |
| Jul 13, 2020 | $25.20 | $25.54 | $22.80 | $24.60 | -1.36% | 11,676,571 |
| Jul 6, 2020 | $23.20 | $25.43 | $22.70 | $24.94 | +6.22% | 12,499,802 |
| Jun 29, 2020 | $22.95 | $24.27 | $22.45 | $23.48 | +2.62% | 9,842,553 |
| Jun 22, 2020 | $24.31 | $24.48 | $22.69 | $22.88 | -5.38% | 10,605,132 |
| Jun 15, 2020 | $21.90 | $24.20 | $21.80 | $24.18 | +7.99% | 16,702,373 |
| Jun 8, 2020 | $22.52 | $23.23 | $21.61 | $22.39 | +0.09% | 11,923,156 |
| Jun 1, 2020 | $24.62 | $24.80 | $21.89 | $22.37 | -9.47% | 12,760,782 |
| May 26, 2020 | $24.91 | $25.33 | $23.43 | $24.71 | +0.37% | 12,639,181 |
| May 18, 2020 | $26.29 | $26.43 | $24.20 | $24.62 | -4.43% | 13,420,785 |
| May 11, 2020 | $25.88 | $27.80 | $24.16 | $25.76 | -0.92% | 19,504,768 |
| May 4, 2020 | $24.20 | $26.95 | $24.01 | $26.00 | +7.88% | 18,699,107 |
| Apr 27, 2020 | $26.87 | $27.66 | $23.96 | $24.10 | -9.16% | 20,023,868 |
| Apr 20, 2020 | $23.00 | $26.74 | $22.49 | $26.53 | +36.47% | 42,106,671 |
| Apr 13, 2020 | $18.00 | $19.47 | $17.54 | $19.44 | +7.88% | 13,115,983 |
| Apr 6, 2020 | $16.99 | $18.98 | $16.76 | $18.02 | +9.08% | 18,955,719 |
| Mar 30, 2020 | $17.40 | $18.17 | $15.95 | $16.52 | -4.12% | 16,984,035 |
| Mar 23, 2020 | $15.37 | $17.95 | $14.42 | $17.23 | +13.73% | 14,468,921 |
| Mar 16, 2020 | $15.24 | $16.40 | $13.67 | $15.15 | -9.66% | 24,889,291 |
| Mar 9, 2020 | $17.55 | $18.47 | $14.48 | $16.77 | -10.08% | 22,004,122 |
| Mar 2, 2020 | $18.55 | $19.93 | $18.29 | $18.65 | +0.32% | 17,472,012 |
| Feb 24, 2020 | $20.34 | $20.50 | $17.70 | $18.59 | -11.85% | 22,295,864 |
| Feb 18, 2020 | $20.61 | $22.06 | $20.36 | $21.09 | +1.54% | 13,147,582 |
| Feb 10, 2020 | $19.10 | $21.05 | $18.86 | $20.77 | +9.20% | 21,997,666 |
| Feb 3, 2020 | $17.17 | $19.18 | $17.10 | $19.02 | +10.58% | 15,364,651 |
| Jan 27, 2020 | $17.65 | $18.10 | $16.93 | $17.20 | -4.55% | 12,353,931 |
| Jan 21, 2020 | $19.90 | $20.09 | $17.92 | $18.02 | -9.08% | 14,087,151 |
| Jan 13, 2020 | $17.89 | $20.76 | $17.36 | $19.82 | +8.19% | 24,321,387 |
| Jan 6, 2020 | $16.93 | $19.17 | $16.70 | $18.32 | +7.70% | 18,047,744 |
| Dec 30, 2019 | $18.10 | $18.14 | $16.93 | $17.01 | -6.18% | 9,187,981 |
| Dec 23, 2019 | $18.54 | $19.03 | $18.04 | $18.13 | -2.05% | 7,654,648 |
| Dec 16, 2019 | $17.87 | $18.58 | $17.50 | $18.51 | +3.87% | 19,121,573 |
| Dec 9, 2019 | $17.39 | $18.32 | $16.83 | $17.82 | +2.65% | 15,477,840 |
| Dec 2, 2019 | $16.68 | $17.76 | $16.06 | $17.36 | +4.39% | 17,917,011 |
| Nov 25, 2019 | $16.34 | $16.93 | $16.29 | $16.63 | +2.15% | 7,111,411 |
| Nov 18, 2019 | $16.50 | $16.71 | $15.91 | $16.28 | -1.39% | 11,608,116 |
| Nov 11, 2019 | $15.76 | $16.88 | $15.26 | $16.51 | +4.69% | 16,555,816 |
| Nov 4, 2019 | $16.08 | $16.45 | $15.02 | $15.77 | -1.50% | 16,211,558 |
| Oct 28, 2019 | $17.37 | $17.48 | $15.26 | $16.01 | -7.19% | 22,282,078 |
| Oct 21, 2019 | $16.59 | $17.38 | $16.48 | $17.25 | +5.05% | 9,575,738 |
| Oct 14, 2019 | $16.55 | $17.13 | $16.33 | $16.42 | -0.61% | 10,956,224 |
| Oct 7, 2019 | $16.95 | $17.13 | $16.19 | $16.52 | -3.02% | 13,488,581 |
| Sep 30, 2019 | $18.07 | $18.19 | $16.94 | $17.04 | -5.33% | 11,748,661 |
| Sep 23, 2019 | $19.64 | $19.74 | $17.37 | $18.00 | -8.00% | 13,532,633 |
| Sep 16, 2019 | $19.14 | $20.04 | $19.01 | $19.56 | +1.66% | 12,013,388 |
| Sep 9, 2019 | $19.33 | $19.59 | $18.56 | $19.24 | -0.16% | 10,141,779 |
| Sep 3, 2019 | $19.84 | $20.35 | $18.90 | $19.27 | -2.92% | 11,084,646 |
| Aug 26, 2019 | $20.29 | $20.32 | $19.01 | $19.85 | -1.00% | 14,544,119 |
| Aug 19, 2019 | $21.76 | $23.00 | $19.88 | $20.05 | -7.69% | 15,201,695 |
| Aug 12, 2019 | $20.39 | $21.89 | $19.49 | $21.72 | +5.23% | 17,470,483 |
| Aug 5, 2019 | $19.47 | $21.12 | $19.02 | $20.64 | +4.30% | 12,236,425 |
| Jul 29, 2019 | $20.80 | $21.74 | $19.66 | $19.79 | -4.86% | 14,864,350 |
| Jul 22, 2019 | $21.44 | $21.69 | $20.19 | $20.80 | -2.21% | 10,435,220 |
| Jul 15, 2019 | $21.07 | $22.34 | $21.00 | $21.27 | +1.38% | 10,371,872 |
| Jul 8, 2019 | $21.00 | $21.22 | $20.16 | $20.98 | -0.66% | 9,554,795 |
| Jul 1, 2019 | $21.81 | $21.81 | $20.92 | $21.12 | -1.17% | 6,228,004 |
| Jun 24, 2019 | $21.44 | $21.68 | $20.59 | $21.37 | 0.00% | 15,664,112 |
| Jun 17, 2019 | $20.42 | $21.69 | $20.29 | $21.37 | +8.48% | 17,104,506 |
| Jun 10, 2019 | $20.23 | $20.37 | $19.56 | $19.70 | -2.48% | 10,172,683 |
| Jun 3, 2019 | $19.60 | $20.53 | $19.43 | $20.20 | +3.11% | 11,695,813 |
| May 28, 2019 | $20.45 | $20.67 | $18.88 | $19.59 | -3.78% | 10,249,117 |
| May 20, 2019 | $19.24 | $20.62 | $19.02 | $20.36 | +5.33% | 14,184,919 |
| May 13, 2019 | $19.25 | $19.81 | $18.80 | $19.33 | -2.18% | 13,594,462 |
| May 6, 2019 | $20.28 | $20.92 | $19.10 | $19.76 | -4.91% | 16,866,958 |
| Apr 29, 2019 | $20.61 | $20.89 | $19.00 | $20.78 | +1.12% | 22,575,186 |
| Apr 22, 2019 | $20.89 | $21.48 | $19.55 | $20.55 | -1.67% | 24,124,161 |
| Apr 15, 2019 | $23.24 | $23.58 | $20.31 | $20.90 | -9.91% | 10,791,675 |
| Apr 8, 2019 | $24.48 | $24.59 | $23.16 | $23.20 | -5.61% | 10,537,187 |
| Apr 1, 2019 | $23.99 | $25.20 | $23.72 | $24.58 | +3.28% | 16,122,082 |
| Mar 25, 2019 | $23.20 | $24.03 | $22.75 | $23.80 | +2.50% | 10,513,842 |
| Mar 18, 2019 | $24.70 | $25.31 | $23.22 | $23.22 | -5.34% | 16,142,227 |
| Mar 11, 2019 | $23.13 | $25.19 | $23.06 | $24.53 | +6.47% | 18,728,568 |
| Mar 4, 2019 | $23.05 | $23.31 | $22.29 | $23.04 | +0.66% | 14,174,903 |
| Feb 25, 2019 | $21.70 | $23.05 | $21.53 | $22.89 | +6.37% | 15,394,747 |
| Feb 19, 2019 | $22.10 | $22.13 | $20.70 | $21.52 | -3.32% | 12,591,143 |
| Feb 11, 2019 | $21.30 | $23.59 | $20.88 | $22.26 | +4.65% | 28,801,521 |
| Feb 4, 2019 | $23.64 | $23.69 | $20.73 | $21.27 | -9.83% | 20,510,295 |
| Jan 28, 2019 | $23.05 | $23.82 | $22.60 | $23.59 | +1.38% | 17,814,692 |
| Jan 22, 2019 | $22.46 | $23.29 | $21.61 | $23.27 | +2.74% | 15,424,421 |
| Jan 14, 2019 | $23.53 | $24.19 | $22.23 | $22.65 | -4.67% | 23,796,691 |
| Jan 7, 2019 | $21.03 | $24.25 | $20.97 | $23.76 | +14.62% | 22,070,347 |
| Dec 31, 2018 | $19.86 | $20.82 | $19.13 | $20.73 | +6.64% | 15,971,008 |
| Dec 24, 2018 | $17.44 | $19.81 | $17.14 | $19.44 | +9.71% | 11,023,030 |
| Dec 17, 2018 | $20.89 | $21.61 | $17.70 | $17.72 | -15.74% | 29,431,145 |
| Dec 10, 2018 | $20.58 | $22.37 | $20.54 | $21.03 | +2.39% | 18,007,651 |
| Dec 3, 2018 | $20.98 | $21.66 | $19.70 | $20.54 | +1.13% | 18,584,781 |
| Nov 26, 2018 | $18.34 | $20.35 | $18.14 | $20.31 | +12.40% | 17,597,625 |
| Nov 19, 2018 | $17.75 | $18.69 | $17.09 | $18.07 | +0.84% | 13,105,029 |
| Nov 12, 2018 | $16.57 | $18.04 | $15.69 | $17.92 | +7.50% | 21,883,595 |
| Nov 5, 2018 | $17.50 | $18.19 | $16.39 | $16.67 | -4.25% | 22,503,123 |
| Oct 29, 2018 | $14.63 | $19.20 | $13.42 | $17.41 | +21.07% | 31,739,091 |
| Oct 22, 2018 | $16.44 | $16.64 | $13.95 | $14.38 | -11.62% | 20,139,116 |
| Oct 15, 2018 | $16.17 | $17.10 | $15.49 | $16.27 | +0.18% | 15,800,165 |
| Oct 8, 2018 | $17.57 | $17.75 | $15.84 | $16.24 | -7.83% | 14,232,854 |
| Oct 1, 2018 | $17.72 | $18.32 | $17.35 | $17.62 | -0.56% | 12,936,024 |
| Sep 24, 2018 | $16.79 | $18.00 | $16.63 | $17.72 | +5.73% | 14,603,348 |
| Sep 17, 2018 | $16.92 | $17.08 | $15.81 | $16.76 | -1.24% | 22,869,756 |
| Sep 10, 2018 | $18.16 | $18.94 | $16.54 | $16.97 | -8.52% | 22,734,258 |
| Sep 4, 2018 | $18.65 | $19.15 | $18.23 | $18.55 | -1.28% | 8,957,343 |
| Aug 27, 2018 | $17.65 | $19.61 | $17.65 | $18.79 | +6.52% | 17,677,501 |
| Aug 20, 2018 | $19.16 | $19.20 | $16.90 | $17.64 | -8.12% | 19,394,278 |
| Aug 13, 2018 | $20.44 | $20.55 | $19.12 | $19.20 | -5.88% | 13,080,109 |
| Aug 6, 2018 | $20.55 | $21.27 | $20.37 | $20.40 | -1.07% | 12,180,850 |
| Jul 30, 2018 | $21.68 | $23.19 | $20.32 | $20.62 | -4.76% | 25,489,847 |
| Jul 23, 2018 | $21.24 | $22.11 | $20.70 | $21.65 | +1.69% | 13,859,036 |
| Jul 16, 2018 | $21.72 | $21.98 | $20.54 | $21.29 | -2.61% | 14,224,156 |
| Jul 9, 2018 | $21.25 | $22.21 | $20.77 | $21.86 | +3.06% | 20,317,176 |
| Jul 2, 2018 | $21.24 | $21.87 | $20.90 | $21.21 | -1.44% | 16,137,878 |
| Jun 25, 2018 | $20.00 | $21.84 | $19.37 | $21.52 | +7.39% | 78,732,643 |
| Jun 18, 2018 | $19.60 | $21.00 | $19.17 | $20.04 | +2.04% | 12,829,907 |
| Jun 11, 2018 | $19.50 | $19.77 | $18.95 | $19.64 | +1.18% | 11,604,819 |
| Jun 4, 2018 | $20.55 | $20.90 | $19.04 | $19.41 | -5.69% | 14,109,818 |
| May 29, 2018 | $20.68 | $21.18 | $20.14 | $20.58 | -1.25% | 11,896,764 |
| May 21, 2018 | $21.63 | $22.02 | $20.13 | $20.84 | -3.43% | 16,968,479 |
| May 14, 2018 | $20.01 | $22.10 | $19.90 | $21.58 | +10.38% | 27,884,012 |
| May 7, 2018 | $22.51 | $22.99 | $18.50 | $19.55 | -12.92% | 26,572,518 |
| Apr 30, 2018 | $21.40 | $23.76 | $20.56 | $22.45 | +5.20% | 22,956,850 |
| Apr 23, 2018 | $20.95 | $21.42 | $20.11 | $21.34 | +2.25% | 12,010,963 |
| Apr 16, 2018 | $20.54 | $21.84 | $20.03 | $20.87 | +2.10% | 11,628,117 |
| Apr 9, 2018 | $21.00 | $21.43 | $19.60 | $20.44 | -3.08% | 25,427,489 |
| Apr 2, 2018 | $21.92 | $22.76 | $20.32 | $21.09 | -4.79% | 18,580,084 |
| Mar 26, 2018 | $22.99 | $23.71 | $21.69 | $22.15 | -2.47% | 14,141,476 |
| Mar 19, 2018 | $24.54 | $24.73 | $22.54 | $22.71 | -7.83% | 12,250,297 |
| Mar 12, 2018 | $24.43 | $25.30 | $24.15 | $24.64 | +0.45% | 11,674,892 |
| Mar 5, 2018 | $23.85 | $25.22 | $23.85 | $24.53 | +1.87% | 13,749,424 |
| Feb 26, 2018 | $29.80 | $29.94 | $23.24 | $24.08 | -18.40% | 27,176,125 |
| Feb 20, 2018 | $29.00 | $29.72 | $28.44 | $29.51 | +1.13% | 6,624,043 |
| Feb 12, 2018 | $28.50 | $30.24 | $28.43 | $29.18 | +3.44% | 10,109,102 |
| Feb 5, 2018 | $29.78 | $30.42 | $26.25 | $28.21 | -6.65% | 13,629,539 |
| Jan 29, 2018 | $30.20 | $31.79 | $29.25 | $30.22 | -0.17% | 13,291,095 |
| Jan 22, 2018 | $28.56 | $30.96 | $28.02 | $30.27 | +8.11% | 13,322,349 |
| Jan 16, 2018 | $30.65 | $31.20 | $26.27 | $28.00 | -7.83% | 18,555,237 |
| Jan 8, 2018 | $31.41 | $31.52 | $29.15 | $30.38 | -3.92% | 12,766,382 |
| Jan 2, 2018 | $30.35 | $32.20 | $30.00 | $31.62 | +4.01% | 10,944,834 |
| Dec 26, 2017 | $29.40 | $31.19 | $29.11 | $30.40 | +3.16% | 9,204,205 |
| Dec 18, 2017 | $26.33 | $29.70 | $25.88 | $29.47 | +12.91% | 14,693,689 |
| Dec 11, 2017 | $27.29 | $27.29 | $25.89 | $26.10 | -3.73% | 12,401,999 |
| Dec 4, 2017 | $28.40 | $28.88 | $25.56 | $27.11 | -3.59% | 10,080,829 |
| Nov 27, 2017 | $25.99 | $28.43 | $25.90 | $28.12 | +8.78% | 13,563,730 |
| Nov 20, 2017 | $26.34 | $26.70 | $25.52 | $25.85 | -2.01% | 5,952,868 |
| Nov 13, 2017 | $25.67 | $26.52 | $24.14 | $26.38 | +2.05% | 11,816,391 |
| Nov 6, 2017 | $26.15 | $27.58 | $25.36 | $25.85 | -1.52% | 13,793,593 |
| Oct 30, 2017 | $26.75 | $27.57 | $24.19 | $26.25 | -1.43% | 23,119,270 |
| Oct 23, 2017 | $27.47 | $27.66 | $25.43 | $26.63 | -1.99% | 14,771,587 |
| Oct 16, 2017 | $29.12 | $32.50 | $26.81 | $27.17 | +9.73% | 49,524,796 |
| Oct 9, 2017 | $25.91 | $26.12 | $24.46 | $24.76 | -3.70% | 10,987,629 |
| Oct 2, 2017 | $24.33 | $26.20 | $23.85 | $25.71 | +6.11% | 14,830,731 |
| Sep 25, 2017 | $24.98 | $25.10 | $23.18 | $24.23 | -0.98% | 18,809,730 |
| Sep 18, 2017 | $27.57 | $28.65 | $24.07 | $24.47 | -11.24% | 20,151,658 |
| Sep 11, 2017 | $26.58 | $28.12 | $25.71 | $27.57 | +6.16% | 22,989,146 |
| Sep 5, 2017 | $28.85 | $29.30 | $24.67 | $25.97 | -10.39% | 19,905,749 |
| Aug 28, 2017 | $27.32 | $29.50 | $26.93 | $28.98 | +6.70% | 14,460,180 |
| Aug 21, 2017 | $26.44 | $27.81 | $26.08 | $27.16 | +3.15% | 10,698,093 |
| Aug 14, 2017 | $26.73 | $27.90 | $26.08 | $26.33 | -0.68% | 13,369,064 |
| Aug 7, 2017 | $26.22 | $27.72 | $26.11 | $26.51 | -0.56% | 14,934,092 |
| Jul 31, 2017 | $27.63 | $27.88 | $25.41 | $26.66 | -3.51% | 18,982,576 |
| Jul 24, 2017 | $27.20 | $28.45 | $26.40 | $27.63 | +1.47% | 16,658,170 |
| Jul 17, 2017 | $26.89 | $27.34 | $25.74 | $27.23 | +1.83% | 18,846,231 |
| Jul 10, 2017 | $25.61 | $27.63 | $24.84 | $26.74 | +6.07% | 21,286,802 |
| Jul 3, 2017 | $24.68 | $25.44 | $24.23 | $25.21 | +2.35% | 15,757,480 |
| Jun 26, 2017 | $24.32 | $25.22 | $23.08 | $24.63 | +3.57% | 24,859,337 |
| Jun 19, 2017 | $20.00 | $24.63 | $19.80 | $23.78 | +23.47% | 54,938,575 |
| Jun 12, 2017 | $19.27 | $20.05 | $18.25 | $19.26 | +0.05% | 13,794,423 |
| Jun 5, 2017 | $19.08 | $20.26 | $18.76 | $19.25 | +1.10% | 13,224,478 |
| May 30, 2017 | $19.30 | $19.46 | $18.03 | $19.04 | -1.60% | 15,018,928 |
| May 22, 2017 | $19.73 | $20.44 | $19.03 | $19.35 | -1.68% | 16,586,728 |
| May 15, 2017 | $21.77 | $22.03 | $19.55 | $19.68 | -8.93% | 25,162,221 |
| May 8, 2017 | $21.72 | $22.25 | $21.33 | $21.61 | -0.37% | 14,713,642 |
| May 1, 2017 | $22.56 | $24.85 | $21.52 | $21.69 | -3.17% | 20,682,701 |
| Apr 24, 2017 | $21.16 | $22.51 | $21.14 | $22.40 | +6.77% | 13,882,257 |
| Apr 17, 2017 | $21.28 | $21.84 | $20.51 | $20.98 | -1.46% | 11,644,084 |
| Apr 10, 2017 | $20.74 | $21.78 | $20.14 | $21.29 | +4.01% | 9,489,960 |
| Apr 3, 2017 | $21.64 | $21.71 | $19.63 | $20.47 | -5.54% | 14,499,348 |
| Mar 27, 2017 | $20.65 | $21.92 | $20.30 | $21.67 | +3.63% | 16,315,295 |
| Mar 20, 2017 | $21.93 | $22.18 | $20.02 | $20.91 | -5.08% | 19,212,643 |
| Mar 13, 2017 | $21.63 | $22.96 | $21.09 | $22.03 | +1.80% | 22,768,304 |
| Mar 6, 2017 | $23.28 | $23.28 | $21.22 | $21.64 | -6.24% | 23,828,401 |
| Feb 27, 2017 | $21.82 | $23.40 | $21.25 | $23.08 | +6.41% | 35,781,449 |
| Feb 21, 2017 | $23.28 | $23.49 | $21.31 | $21.69 | -6.19% | 17,815,802 |
| Feb 13, 2017 | $22.21 | $23.29 | $21.15 | $23.12 | +4.71% | 24,872,906 |
| Feb 6, 2017 | $20.16 | $23.02 | $19.37 | $22.08 | +8.98% | 37,676,631 |
| Jan 30, 2017 | $18.54 | $20.75 | $16.72 | $20.26 | +9.10% | 34,612,883 |
| Jan 23, 2017 | $17.92 | $18.84 | $17.86 | $18.57 | +3.63% | 18,634,789 |
| Jan 17, 2017 | $18.33 | $18.44 | $17.64 | $17.92 | -3.19% | 13,225,213 |
| Jan 9, 2017 | $16.02 | $19.30 | $15.60 | $18.51 | +20.82% | 41,989,670 |
| Jan 3, 2017 | $15.14 | $15.41 | $14.22 | $15.32 | +2.75% | 18,459,912 |
| Dec 27, 2016 | $15.44 | $15.80 | $14.83 | $14.91 | -3.24% | 12,389,350 |
| Dec 19, 2016 | $16.78 | $16.79 | $14.63 | $15.41 | -8.22% | 26,293,477 |
| Dec 12, 2016 | $16.74 | $17.22 | $16.10 | $16.79 | -0.30% | 28,674,932 |
| Dec 5, 2016 | $17.63 | $18.29 | $16.20 | $16.84 | -3.05% | 31,835,863 |
| Nov 28, 2016 | $16.96 | $17.74 | $16.37 | $17.37 | +2.18% | 28,657,482 |
| Nov 21, 2016 | $16.90 | $17.39 | $15.57 | $17.00 | +0.24% | 21,650,987 |
| Nov 14, 2016 | $16.40 | $17.00 | $15.46 | $16.96 | – | 35,660,736 |
Seasonality
EXEL 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 | 4.3% | 3.9% | 1.5% | 3.4% | -2.2% | 4.8% | -1.7% | 1.8% | -1.0% | -0.6% | 7.5% | 2.6% |
| Months up | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -5.6% | 6.5% | -2.7% | 3.7% | 13.5% | 7.8% | -2.5% | 3.0% | 6.9% | 18.8% | ||
| 2025 | -0.5% | 16.7% | -4.6% | 6.0% | 9.9% | 2.4% | -17.8% | 3.3% | 10.4% | -6.4% | 14.2% | -0.8% |
| 2024 | -9.3% | 0.6% | 8.4% | -1.1% | -7.5% | 3.6% | 4.4% | 11.0% | -0.3% | 27.9% | 9.8% | -8.7% |
| 2023 | 9.9% | -3.1% | 13.6% | -5.7% | 5.4% | -0.9% | 3.1% | 13.6% | -2.4% | -5.8% | 5.9% | 10.0% |
| 2022 | -1.0% | 13.4% | 10.4% | -1.5% | -17.9% | 13.6% | 0.5% | -15.2% | -11.6% | 5.7% | 3.0% | -6.1% |
| 2021 | 10.7% | -2.5% | 4.3% | 9.0% | -8.4% | -19.2% | -7.5% | 13.8% | 10.3% | 1.8% | -21.9% | 8.9% |
| 2020 | -2.4% | 8.1% | -7.4% | 43.4% | 0.1% | -3.9% | -2.7% | -3.8% | 10.0% | -16.2% | -6.4% | 4.7% |
| 2019 | 19.8% | -5.0% | 6.3% | -17.4% | -0.4% | 9.1% | -0.5% | -6.7% | -10.9% | -12.6% | 7.6% | 6.0% |
| 2018 | -0.3% | -14.9% | -14.1% | -6.0% | -0.4% | 3.8% | -3.8% | -9.2% | -5.7% | -21.7% | 46.4% | -3.2% |
| 2017 | 21.5% | 18.8% | 0.7% | 3.4% | -16.5% | 31.6% | 10.1% | 7.9% | -17.1% | 2.3% | 9.2% | 12.3% |