FirstEnergy Corp (FE) stock
FENYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 5/3049% above fair value
$46.91+0.08 (+0.17%)
Close on Oct 30, 2026Market cap $27.14BP/E 25.0Yield 3.75%
Price history
FirstEnergy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$46.91
+0.17% on the day
52-week range
$42.67 – $52.34
-10.4% from the high
Change over 52 weeks
+1.5%
From $46.22 on Oct 30, 2025
Average volume
4.31M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $46.12 | $47.40 | $45.76 | $46.91 | +1.65% | 24,262,215 |
| Oct 19, 2026 | $45.98 | $46.55 | $45.17 | $46.15 | -0.09% | 22,272,728 |
| Oct 12, 2026 | $45.07 | $46.36 | $44.56 | $46.19 | +2.64% | 22,065,180 |
| Oct 5, 2026 | $43.38 | $45.19 | $43.05 | $45.00 | +3.83% | 23,225,044 |
| Sep 28, 2026 | $43.21 | $43.95 | $42.67 | $43.34 | +0.09% | 25,586,255 |
| Sep 21, 2026 | $45.25 | $45.31 | $42.81 | $43.30 | -4.33% | 18,524,944 |
| Sep 14, 2026 | $46.41 | $46.43 | $45.11 | $45.26 | -1.89% | 19,316,020 |
| Sep 8, 2026 | $46.64 | $47.03 | $45.78 | $46.13 | -1.37% | 19,591,488 |
| Aug 31, 2026 | $45.53 | $47.24 | $45.32 | $46.77 | +1.94% | 22,624,361 |
| Aug 24, 2026 | $46.19 | $47.03 | $45.72 | $45.88 | -0.17% | 17,034,465 |
| Aug 17, 2026 | $47.30 | $48.26 | $45.92 | $45.96 | -3.06% | 18,608,462 |
| Aug 10, 2026 | $47.19 | $47.45 | $46.47 | $47.41 | -0.13% | 15,325,050 |
| Aug 3, 2026 | $48.26 | $49.01 | $46.60 | $47.47 | -1.74% | 26,282,427 |
| Jul 27, 2026 | $49.68 | $50.45 | $48.16 | $48.31 | -3.23% | 32,154,934 |
| Jul 20, 2026 | $48.75 | $50.08 | $48.07 | $49.92 | +2.86% | 17,578,924 |
| Jul 13, 2026 | $47.98 | $49.87 | $47.90 | $48.53 | +1.27% | 23,340,540 |
| Jul 6, 2026 | $48.39 | $49.12 | $47.50 | $47.92 | -1.26% | 17,964,559 |
| Jun 29, 2026 | $48.45 | $48.62 | $46.95 | $48.53 | +0.12% | 14,010,432 |
| Jun 22, 2026 | $46.74 | $48.49 | $46.28 | $48.47 | +4.35% | 19,714,025 |
| Jun 15, 2026 | $46.80 | $48.10 | $45.91 | $46.45 | -1.23% | 22,758,038 |
| Jun 8, 2026 | $46.31 | $47.36 | $45.51 | $47.03 | +1.31% | 21,144,125 |
| Jun 1, 2026 | $46.11 | $46.75 | $45.09 | $46.42 | +0.06% | 26,936,609 |
| May 26, 2026 | $46.54 | $47.14 | $46.01 | $46.39 | +0.17% | 20,475,241 |
| May 18, 2026 | $44.33 | $46.39 | $44.04 | $46.31 | +5.68% | 20,434,087 |
| May 11, 2026 | $44.48 | $44.98 | $43.73 | $43.82 | -1.15% | 21,069,570 |
| May 4, 2026 | $46.63 | $47.32 | $44.28 | $44.33 | -5.52% | 39,371,585 |
| Apr 27, 2026 | $49.55 | $49.97 | $46.78 | $46.92 | -5.04% | 42,162,056 |
| Apr 20, 2026 | $50.09 | $50.51 | $48.25 | $49.41 | -1.38% | 24,272,386 |
| Apr 13, 2026 | $51.51 | $51.51 | $49.39 | $50.10 | -2.59% | 22,222,883 |
| Apr 6, 2026 | $51.14 | $52.34 | $50.46 | $51.43 | +0.23% | 15,382,470 |
| Mar 30, 2026 | $50.77 | $51.52 | $50.01 | $51.31 | +2.56% | 14,521,011 |
| Mar 23, 2026 | $48.89 | $52.29 | $48.46 | $50.03 | +3.07% | 20,386,303 |
| Mar 16, 2026 | $51.75 | $52.02 | $48.20 | $48.54 | -5.12% | 28,009,186 |
| Mar 9, 2026 | $50.96 | $51.75 | $50.17 | $51.16 | +0.63% | 20,745,637 |
| Mar 2, 2026 | $51.00 | $51.39 | $49.74 | $50.84 | -0.63% | 20,826,742 |
| Feb 23, 2026 | $50.23 | $51.34 | $49.64 | $51.16 | +1.91% | 19,537,909 |
| Feb 17, 2026 | $50.14 | $50.44 | $48.77 | $50.20 | +0.20% | 25,358,336 |
| Feb 9, 2026 | $46.50 | $50.14 | $46.34 | $50.10 | +7.44% | 27,689,714 |
| Feb 2, 2026 | $47.37 | $47.84 | $46.10 | $46.63 | -1.50% | 30,686,797 |
| Jan 26, 2026 | $46.86 | $47.94 | $46.47 | $47.34 | +1.68% | 21,639,174 |
| Jan 20, 2026 | $46.99 | $47.61 | $46.07 | $46.56 | -1.65% | 19,354,237 |
| Jan 12, 2026 | $44.53 | $47.38 | $44.49 | $47.34 | +6.02% | 26,221,007 |
| Jan 5, 2026 | $45.17 | $45.20 | $44.30 | $44.65 | -1.35% | 20,424,962 |
| Dec 29, 2025 | $44.89 | $45.42 | $44.57 | $45.26 | +0.91% | 12,111,365 |
| Dec 22, 2025 | $44.21 | $44.95 | $43.91 | $44.85 | +1.40% | 9,418,907 |
| Dec 15, 2025 | $44.53 | $44.81 | $43.88 | $44.23 | -0.07% | 31,365,268 |
| Dec 8, 2025 | $44.90 | $45.42 | $43.93 | $44.26 | -1.45% | 22,649,945 |
| Dec 1, 2025 | $47.29 | $47.53 | $44.81 | $44.91 | -5.89% | 25,434,202 |
| Nov 24, 2025 | $46.87 | $47.72 | $46.29 | $47.72 | +1.77% | 16,415,893 |
| Nov 17, 2025 | $46.15 | $47.05 | $45.65 | $46.89 | +2.07% | 30,368,184 |
| Nov 10, 2025 | $45.60 | $46.52 | $45.47 | $45.94 | +0.09% | 18,055,377 |
| Nov 3, 2025 | $45.70 | $46.30 | $45.13 | $45.90 | +0.15% | 21,682,908 |
| Oct 27, 2025 | $46.54 | $46.71 | $45.68 | $45.83 | -1.74% | 24,408,869 |
| Oct 20, 2025 | $47.08 | $48.20 | $46.21 | $46.64 | -0.70% | 27,038,694 |
| Oct 13, 2025 | $46.60 | $47.99 | $46.47 | $46.97 | +0.13% | 24,812,829 |
| Oct 6, 2025 | $45.88 | $47.37 | $45.83 | $46.91 | +2.13% | 25,596,657 |
| Sep 29, 2025 | $45.16 | $46.27 | $44.66 | $45.93 | +1.10% | 24,737,661 |
| Sep 22, 2025 | $43.27 | $45.47 | $43.00 | $45.43 | +5.14% | 22,981,787 |
| Sep 15, 2025 | $43.73 | $43.93 | $43.05 | $43.21 | -1.35% | 15,983,545 |
| Sep 8, 2025 | $43.52 | $43.84 | $42.87 | $43.80 | +0.74% | 17,464,791 |
| Sep 2, 2025 | $43.49 | $43.81 | $43.06 | $43.48 | -0.32% | 10,731,843 |
| Aug 25, 2025 | $44.18 | $44.40 | $43.38 | $43.62 | -0.39% | 20,321,307 |
| Aug 18, 2025 | $43.51 | $44.06 | $42.73 | $43.79 | +0.74% | 16,609,139 |
| Aug 11, 2025 | $43.41 | $43.97 | $43.13 | $43.47 | +0.49% | 16,093,645 |
| Aug 4, 2025 | $43.26 | $44.16 | $42.90 | $43.26 | +0.16% | 19,727,592 |
| Jul 28, 2025 | $41.87 | $43.27 | $41.30 | $43.19 | +2.98% | 26,103,346 |
| Jul 21, 2025 | $40.77 | $42.10 | $40.70 | $41.94 | +2.84% | 17,848,996 |
| Jul 14, 2025 | $40.36 | $40.97 | $40.01 | $40.78 | +0.97% | 20,071,647 |
| Jul 7, 2025 | $39.83 | $40.59 | $39.34 | $40.39 | +1.28% | 16,511,403 |
| Jun 30, 2025 | $39.76 | $40.61 | $39.43 | $39.88 | -0.05% | 19,184,363 |
| Jun 23, 2025 | $40.00 | $40.72 | $39.70 | $39.90 | -0.03% | 23,595,825 |
| Jun 16, 2025 | $40.42 | $40.55 | $39.28 | $39.91 | -1.07% | 21,179,457 |
| Jun 9, 2025 | $39.95 | $40.90 | $39.45 | $40.34 | -0.76% | 43,941,148 |
| Jun 2, 2025 | $41.59 | $41.73 | $40.43 | $40.65 | -3.08% | 15,693,635 |
| May 26, 2025 | $42.44 | $42.44 | $40.97 | $41.94 | -0.40% | 19,823,476 |
| May 19, 2025 | $42.51 | $43.04 | $41.51 | $42.11 | -1.34% | 17,824,493 |
| May 12, 2025 | $42.19 | $42.68 | $40.62 | $42.68 | +0.40% | 26,824,138 |
| May 5, 2025 | $43.40 | $43.47 | $42.28 | $42.51 | -1.35% | 15,227,810 |
| Apr 28, 2025 | $42.29 | $43.22 | $42.06 | $43.09 | +1.77% | 23,716,512 |
| Apr 21, 2025 | $41.85 | $43.02 | $41.22 | $42.34 | +0.76% | 33,531,432 |
| Apr 14, 2025 | $40.77 | $42.41 | $40.40 | $42.02 | +3.50% | 18,157,287 |
| Apr 7, 2025 | $39.15 | $40.82 | $37.58 | $40.60 | +3.12% | 37,160,991 |
| Mar 31, 2025 | $40.39 | $41.35 | $39.23 | $39.37 | -1.72% | 24,836,549 |
| Mar 24, 2025 | $39.52 | $40.37 | $37.63 | $40.06 | +1.26% | 28,754,763 |
| Mar 17, 2025 | $39.83 | $40.15 | $39.35 | $39.56 | -0.68% | 27,011,203 |
| Mar 10, 2025 | $38.71 | $39.87 | $38.02 | $39.83 | +3.29% | 30,924,018 |
| Mar 3, 2025 | $38.75 | $40.06 | $37.92 | $38.56 | -0.54% | 41,974,081 |
| Feb 24, 2025 | $42.44 | $43.61 | $37.91 | $38.77 | -8.32% | 57,669,871 |
| Feb 18, 2025 | $40.01 | $42.44 | $39.92 | $42.29 | +5.73% | 18,127,224 |
| Feb 10, 2025 | $40.21 | $40.62 | $39.37 | $40.00 | -0.40% | 15,560,601 |
| Feb 3, 2025 | $39.70 | $40.51 | $39.35 | $40.16 | +0.90% | 23,659,770 |
| Jan 27, 2025 | $39.76 | $41.03 | $39.29 | $39.80 | +1.50% | 24,277,330 |
| Jan 21, 2025 | $40.11 | $40.45 | $38.76 | $39.21 | -1.70% | 13,093,728 |
| Jan 13, 2025 | $38.91 | $40.19 | $38.50 | $39.89 | +3.02% | 15,473,592 |
| Jan 6, 2025 | $39.77 | $39.83 | $38.56 | $38.72 | -3.01% | 11,776,396 |
| Dec 30, 2024 | $39.54 | $40.28 | $39.29 | $39.92 | +0.63% | 8,573,466 |
| Dec 23, 2024 | $39.75 | $39.96 | $39.45 | $39.67 | -0.30% | 7,711,648 |
| Dec 16, 2024 | $40.31 | $40.38 | $38.81 | $39.79 | -1.19% | 20,468,284 |
| Dec 9, 2024 | $40.90 | $41.08 | $40.07 | $40.27 | -1.71% | 11,756,973 |
| Dec 2, 2024 | $42.58 | $42.62 | $40.93 | $40.97 | -3.71% | 10,729,776 |
| Nov 25, 2024 | $41.91 | $42.87 | $41.73 | $42.55 | +1.82% | 8,237,922 |
| Nov 18, 2024 | $41.36 | $42.29 | $41.21 | $41.79 | +0.67% | 11,685,372 |
| Nov 11, 2024 | $41.50 | $42.12 | $40.66 | $41.51 | -0.07% | 16,070,569 |
| Nov 4, 2024 | $41.59 | $42.04 | $40.95 | $41.54 | -0.46% | 14,407,777 |
| Oct 28, 2024 | $43.67 | $43.85 | $41.53 | $41.73 | -3.87% | 21,724,307 |
| Oct 21, 2024 | $43.76 | $44.49 | $43.30 | $43.41 | -0.57% | 11,505,268 |
| Oct 14, 2024 | $42.75 | $43.98 | $42.75 | $43.66 | +2.22% | 12,033,296 |
| Oct 7, 2024 | $43.27 | $43.33 | $42.20 | $42.71 | -1.73% | 12,285,164 |
| Sep 30, 2024 | $44.26 | $44.58 | $42.77 | $43.46 | -1.34% | 15,993,288 |
| Sep 23, 2024 | $44.22 | $44.37 | $43.44 | $44.05 | +0.11% | 12,779,254 |
| Sep 16, 2024 | $44.68 | $44.78 | $42.94 | $44.00 | -1.06% | 24,187,753 |
| Sep 9, 2024 | $44.20 | $44.61 | $43.82 | $44.47 | +0.63% | 11,686,325 |
| Sep 3, 2024 | $43.97 | $44.97 | $43.82 | $44.19 | +0.61% | 9,722,034 |
| Aug 26, 2024 | $43.27 | $44.07 | $43.09 | $43.92 | +1.69% | 11,108,035 |
| Aug 19, 2024 | $42.66 | $43.44 | $42.52 | $43.19 | +1.46% | 10,634,286 |
| Aug 12, 2024 | $41.97 | $42.73 | $41.70 | $42.57 | +1.43% | 13,264,133 |
| Aug 5, 2024 | $43.01 | $43.16 | $41.43 | $41.97 | -1.66% | 17,612,728 |
| Jul 29, 2024 | $41.01 | $43.65 | $40.86 | $42.68 | +4.25% | 19,131,544 |
| Jul 22, 2024 | $39.65 | $41.05 | $39.50 | $40.94 | +3.41% | 10,743,104 |
| Jul 15, 2024 | $39.23 | $39.91 | $38.79 | $39.59 | +0.18% | 11,571,432 |
| Jul 8, 2024 | $38.59 | $39.82 | $38.34 | $39.52 | +2.44% | 12,047,088 |
| Jul 1, 2024 | $38.53 | $38.80 | $38.07 | $38.58 | +0.81% | 9,343,386 |
| Jun 24, 2024 | $38.27 | $38.96 | $38.03 | $38.27 | 0.00% | 14,492,815 |
| Jun 17, 2024 | $38.44 | $38.67 | $38.00 | $38.27 | -1.29% | 10,789,438 |
| Jun 10, 2024 | $38.70 | $39.17 | $38.31 | $38.77 | -0.13% | 10,133,274 |
| Jun 3, 2024 | $40.11 | $40.40 | $38.71 | $38.82 | -3.58% | 10,679,399 |
| May 28, 2024 | $38.99 | $40.31 | $38.35 | $40.26 | +3.31% | 11,065,430 |
| May 20, 2024 | $40.09 | $40.54 | $38.90 | $38.97 | -2.67% | 9,918,838 |
| May 13, 2024 | $40.00 | $40.65 | $39.61 | $40.04 | +0.25% | 11,628,961 |
| May 6, 2024 | $38.99 | $40.09 | $38.63 | $39.94 | +1.78% | 11,394,529 |
| Apr 29, 2024 | $38.33 | $39.43 | $38.18 | $39.24 | +2.91% | 15,462,267 |
| Apr 22, 2024 | $38.06 | $38.70 | $37.69 | $38.13 | -0.10% | 15,591,443 |
| Apr 15, 2024 | $37.62 | $38.42 | $36.81 | $38.17 | +2.03% | 12,257,878 |
| Apr 8, 2024 | $38.08 | $38.65 | $37.27 | $37.41 | -1.58% | 11,922,584 |
| Apr 1, 2024 | $38.67 | $38.73 | $37.75 | $38.01 | -1.58% | 16,919,962 |
| Mar 25, 2024 | $38.44 | $38.71 | $37.78 | $38.62 | +1.07% | 10,700,552 |
| Mar 18, 2024 | $37.95 | $38.65 | $37.85 | $38.21 | +0.69% | 11,485,460 |
| Mar 11, 2024 | $38.07 | $38.57 | $37.73 | $37.95 | -0.37% | 15,954,589 |
| Mar 4, 2024 | $36.26 | $38.18 | $36.26 | $38.09 | +4.36% | 13,194,489 |
| Feb 26, 2024 | $37.25 | $37.25 | $36.01 | $36.50 | -2.41% | 13,463,545 |
| Feb 20, 2024 | $37.41 | $37.84 | $37.07 | $37.40 | +0.03% | 14,846,631 |
| Feb 12, 2024 | $37.38 | $37.78 | $36.62 | $37.39 | +0.21% | 18,568,031 |
| Feb 5, 2024 | $36.41 | $37.54 | $35.41 | $37.31 | +1.41% | 23,297,206 |
| Jan 29, 2024 | $36.39 | $37.36 | $36.20 | $36.79 | +1.13% | 15,892,583 |
| Jan 22, 2024 | $37.07 | $37.34 | $35.74 | $36.38 | -1.70% | 22,649,668 |
| Jan 16, 2024 | $38.12 | $38.23 | $36.68 | $37.01 | -3.54% | 19,635,023 |
| Jan 8, 2024 | $38.13 | $38.81 | $37.79 | $38.37 | +0.63% | 22,449,479 |
| Jan 2, 2024 | $36.47 | $38.26 | $36.40 | $38.13 | +4.01% | 14,410,600 |
| Dec 26, 2023 | $36.22 | $36.70 | $36.08 | $36.66 | +1.19% | 9,889,445 |
| Dec 18, 2023 | $37.00 | $37.20 | $36.05 | $36.23 | -2.03% | 15,968,020 |
| Dec 11, 2023 | $37.00 | $38.82 | $36.66 | $36.98 | -0.27% | 26,704,055 |
| Dec 4, 2023 | $37.04 | $37.53 | $36.74 | $37.08 | -0.75% | 19,361,237 |
| Nov 27, 2023 | $37.68 | $37.85 | $36.60 | $37.36 | -0.74% | 21,920,263 |
| Nov 20, 2023 | $36.98 | $37.78 | $36.61 | $37.64 | +1.24% | 11,074,771 |
| Nov 13, 2023 | $35.29 | $37.32 | $34.92 | $37.18 | +5.33% | 17,300,330 |
| Nov 6, 2023 | $36.45 | $36.51 | $35.27 | $35.30 | -4.13% | 11,353,975 |
| Oct 30, 2023 | $35.33 | $37.15 | $35.03 | $36.82 | +4.81% | 15,362,784 |
| Oct 23, 2023 | $34.95 | $36.35 | $34.73 | $35.13 | -0.43% | 18,644,734 |
| Oct 16, 2023 | $35.74 | $36.23 | $35.27 | $35.28 | -0.90% | 17,001,664 |
| Oct 9, 2023 | $34.24 | $35.74 | $34.18 | $35.60 | +3.94% | 18,052,644 |
| Oct 2, 2023 | $33.90 | $34.32 | $32.18 | $34.25 | +0.20% | 29,626,728 |
| Sep 25, 2023 | $35.79 | $35.95 | $34.01 | $34.18 | -5.19% | 22,418,212 |
| Sep 18, 2023 | $37.03 | $37.04 | $35.93 | $36.05 | -2.33% | 15,586,424 |
| Sep 11, 2023 | $35.64 | $37.09 | $35.36 | $36.91 | +3.62% | 22,803,000 |
| Sep 5, 2023 | $35.44 | $35.80 | $34.69 | $35.62 | -0.20% | 13,762,731 |
| Aug 28, 2023 | $36.36 | $36.68 | $35.31 | $35.69 | -1.60% | 11,015,288 |
| Aug 21, 2023 | $36.06 | $36.84 | $35.58 | $36.27 | +0.28% | 11,082,539 |
| Aug 14, 2023 | $36.80 | $36.97 | $35.78 | $36.17 | -1.90% | 16,385,160 |
| Aug 7, 2023 | $36.09 | $36.88 | $35.73 | $36.87 | +1.57% | 19,519,806 |
| Jul 31, 2023 | $39.60 | $39.69 | $36.03 | $36.30 | -7.73% | 22,476,356 |
| Jul 24, 2023 | $40.06 | $40.42 | $39.04 | $39.34 | -1.87% | 10,003,673 |
| Jul 17, 2023 | $39.69 | $40.24 | $38.49 | $40.09 | +0.86% | 11,519,093 |
| Jul 10, 2023 | $38.70 | $39.88 | $38.16 | $39.75 | +2.53% | 12,240,554 |
| Jul 3, 2023 | $38.70 | $39.87 | $38.56 | $38.77 | -0.28% | 8,373,245 |
| Jun 26, 2023 | $38.60 | $39.05 | $37.89 | $38.88 | +1.01% | 13,997,228 |
| Jun 20, 2023 | $39.04 | $39.60 | $38.34 | $38.49 | -1.48% | 14,233,921 |
| Jun 12, 2023 | $38.74 | $39.66 | $38.35 | $39.07 | +1.19% | 17,955,315 |
| Jun 5, 2023 | $37.76 | $39.08 | $37.57 | $38.61 | +2.41% | 19,385,039 |
| May 30, 2023 | $36.71 | $37.88 | $36.64 | $37.70 | +2.70% | 17,935,994 |
| May 22, 2023 | $37.82 | $38.20 | $36.45 | $36.71 | -2.78% | 14,270,000 |
| May 15, 2023 | $39.55 | $39.62 | $37.55 | $37.76 | -4.31% | 15,969,027 |
| May 8, 2023 | $39.59 | $39.83 | $38.61 | $39.46 | -0.60% | 20,850,058 |
| May 1, 2023 | $39.25 | $40.39 | $38.01 | $39.70 | -0.25% | 51,388,590 |
| Apr 24, 2023 | $40.70 | $41.17 | $39.63 | $39.80 | -1.99% | 16,222,800 |
| Apr 17, 2023 | $40.91 | $41.13 | $40.38 | $40.61 | -0.56% | 13,729,022 |
| Apr 10, 2023 | $41.59 | $41.99 | $40.38 | $40.84 | -2.06% | 13,937,108 |
| Apr 3, 2023 | $40.00 | $41.88 | $39.59 | $41.70 | +4.09% | 14,614,407 |
| Mar 27, 2023 | $39.50 | $40.10 | $38.43 | $40.06 | +2.27% | 22,815,158 |
| Mar 20, 2023 | $39.91 | $40.63 | $37.57 | $39.17 | -1.53% | 13,353,061 |
| Mar 13, 2023 | $37.88 | $40.17 | $37.67 | $39.78 | +4.44% | 23,445,353 |
| Mar 6, 2023 | $39.76 | $40.09 | $38.01 | $38.09 | -4.20% | 15,187,525 |
| Feb 27, 2023 | $40.05 | $40.48 | $38.32 | $39.76 | -0.10% | 21,842,720 |
| Feb 21, 2023 | $40.85 | $40.93 | $38.93 | $39.80 | -3.00% | 10,919,926 |
| Feb 13, 2023 | $39.86 | $41.38 | $39.49 | $41.03 | +2.83% | 18,732,071 |
| Feb 6, 2023 | $39.01 | $40.23 | $38.78 | $39.90 | +0.96% | 19,380,965 |
| Jan 30, 2023 | $41.10 | $41.76 | $39.30 | $39.52 | -4.15% | 25,505,147 |
| Jan 23, 2023 | $41.46 | $41.94 | $40.60 | $41.23 | -2.30% | 19,565,948 |
| Jan 17, 2023 | $42.89 | $43.31 | $41.00 | $42.20 | -1.24% | 23,353,353 |
| Jan 9, 2023 | $42.28 | $43.18 | $41.78 | $42.73 | +0.85% | 18,028,315 |
| Jan 3, 2023 | $41.97 | $42.54 | $41.41 | $42.37 | +1.03% | 13,063,600 |
| Dec 27, 2022 | $42.04 | $42.55 | $41.59 | $41.94 | -0.14% | 5,477,909 |
| Dec 19, 2022 | $40.99 | $42.00 | $40.70 | $42.00 | +2.61% | 10,710,893 |
| Dec 12, 2022 | $41.92 | $42.96 | $40.19 | $40.93 | -1.33% | 23,081,108 |
| Dec 5, 2022 | $41.19 | $42.00 | $40.99 | $41.48 | -0.10% | 14,393,385 |
| Nov 28, 2022 | $39.54 | $41.96 | $39.19 | $41.52 | +4.16% | 17,246,934 |
| Nov 21, 2022 | $38.47 | $39.87 | $38.40 | $39.86 | +3.59% | 6,783,998 |
| Nov 14, 2022 | $38.01 | $38.55 | $37.18 | $38.48 | +1.37% | 19,220,218 |
| Nov 7, 2022 | $37.93 | $39.05 | $36.69 | $37.96 | +0.16% | 16,245,382 |
| Oct 31, 2022 | $38.01 | $39.16 | $37.11 | $37.90 | -0.47% | 18,645,514 |
| Oct 24, 2022 | $36.75 | $38.15 | $36.19 | $38.08 | +4.59% | 20,741,526 |
| Oct 17, 2022 | $36.58 | $37.66 | $35.77 | $36.41 | +0.66% | 16,622,518 |
| Oct 10, 2022 | $36.30 | $37.82 | $35.60 | $36.17 | +0.19% | 27,900,035 |
| Oct 3, 2022 | $37.66 | $39.08 | $35.85 | $36.10 | -2.43% | 20,342,359 |
| Sep 26, 2022 | $39.98 | $40.10 | $36.71 | $37.00 | -7.62% | 19,567,725 |
| Sep 19, 2022 | $41.04 | $42.04 | $39.63 | $40.05 | -2.79% | 21,887,729 |
| Sep 12, 2022 | $41.56 | $41.89 | $40.38 | $41.20 | -0.75% | 33,737,483 |
| Sep 6, 2022 | $39.98 | $41.67 | $39.59 | $41.51 | +4.01% | 12,780,654 |
| Aug 29, 2022 | $40.00 | $40.79 | $39.52 | $39.91 | -0.70% | 11,920,658 |
| Aug 22, 2022 | $41.00 | $41.03 | $40.04 | $40.19 | -2.62% | 11,558,989 |
| Aug 15, 2022 | $40.87 | $41.47 | $40.62 | $41.27 | +1.08% | 9,925,792 |
| Aug 8, 2022 | $38.72 | $40.85 | $38.05 | $40.83 | +6.41% | 29,669,594 |
| Aug 1, 2022 | $41.00 | $41.10 | $38.02 | $38.37 | -6.64% | 21,080,079 |
| Jul 25, 2022 | $38.20 | $41.41 | $38.11 | $41.10 | +7.25% | 17,457,370 |
| Jul 18, 2022 | $37.49 | $38.48 | $37.18 | $38.32 | +2.27% | 11,679,303 |
| Jul 11, 2022 | $37.02 | $37.91 | $36.57 | $37.47 | +0.92% | 10,786,740 |
| Jul 5, 2022 | $39.09 | $39.20 | $36.85 | $37.13 | -5.59% | 11,255,349 |
| Jun 27, 2022 | $37.31 | $39.44 | $37.24 | $39.33 | +5.47% | 14,542,274 |
| Jun 21, 2022 | $35.91 | $37.67 | $35.64 | $37.29 | +3.84% | 23,499,222 |
| Jun 13, 2022 | $40.18 | $40.30 | $35.32 | $35.91 | -11.55% | 35,870,446 |
| Jun 6, 2022 | $42.01 | $42.08 | $40.17 | $40.60 | -3.06% | 22,167,750 |
| May 31, 2022 | $43.06 | $43.27 | $41.46 | $41.88 | -3.57% | 14,778,186 |
| May 23, 2022 | $42.79 | $43.70 | $42.10 | $43.43 | +2.50% | 13,459,347 |
| May 16, 2022 | $42.11 | $42.98 | $41.46 | $42.37 | -0.33% | 17,019,916 |
| May 9, 2022 | $42.50 | $43.40 | $41.49 | $42.51 | -0.40% | 19,514,958 |
| May 2, 2022 | $43.51 | $43.89 | $42.03 | $42.68 | -1.45% | 18,379,553 |
| Apr 25, 2022 | $46.19 | $46.19 | $43.21 | $43.31 | -5.87% | 17,652,426 |
| Apr 18, 2022 | $47.34 | $48.85 | $46.00 | $46.01 | -2.93% | 16,311,954 |
| Apr 11, 2022 | $47.42 | $47.71 | $46.64 | $47.40 | -0.15% | 10,345,414 |
| Apr 4, 2022 | $46.25 | $47.99 | $45.74 | $47.47 | +1.89% | 18,998,411 |
| Mar 28, 2022 | $44.84 | $46.65 | $44.47 | $46.59 | +3.90% | 20,276,540 |
| Mar 21, 2022 | $43.31 | $44.87 | $43.16 | $44.84 | +3.94% | 17,890,363 |
| Mar 14, 2022 | $44.46 | $44.80 | $43.09 | $43.14 | -1.89% | 30,032,229 |
| Mar 7, 2022 | $42.99 | $44.98 | $42.82 | $43.97 | +2.54% | 32,367,492 |
| Feb 28, 2022 | $41.13 | $42.97 | $40.98 | $42.88 | +3.68% | 25,727,973 |
| Feb 22, 2022 | $41.06 | $41.44 | $38.77 | $41.36 | +0.93% | 21,657,373 |
| Feb 14, 2022 | $41.61 | $41.79 | $39.46 | $40.98 | -1.40% | 25,236,342 |
| Feb 7, 2022 | $41.35 | $42.49 | $41.19 | $41.56 | +0.48% | 22,943,953 |
| Jan 31, 2022 | $41.40 | $42.69 | $41.25 | $41.36 | -0.93% | 25,894,434 |
| Jan 24, 2022 | $41.12 | $41.86 | $40.10 | $41.75 | +1.02% | 21,696,868 |
| Jan 18, 2022 | $41.35 | $42.03 | $40.76 | $41.33 | -0.58% | 17,412,459 |
| Jan 10, 2022 | $41.27 | $41.73 | $40.97 | $41.57 | +0.39% | 19,869,874 |
| Jan 3, 2022 | $41.61 | $41.68 | $40.70 | $41.41 | -0.43% | 16,788,976 |
| Dec 27, 2021 | $40.46 | $41.75 | $39.99 | $41.59 | +2.62% | 8,375,935 |
| Dec 20, 2021 | $39.74 | $40.71 | $39.56 | $40.53 | +1.12% | 9,419,092 |
| Dec 13, 2021 | $39.60 | $40.62 | $39.51 | $40.08 | +1.16% | 18,933,367 |
| Dec 6, 2021 | $39.00 | $39.94 | $38.80 | $39.62 | +2.01% | 19,776,480 |
| Nov 29, 2021 | $38.20 | $39.12 | $37.63 | $38.84 | +2.45% | 21,953,265 |
| Nov 22, 2021 | $38.53 | $39.06 | $37.79 | $37.91 | -1.61% | 8,806,283 |
| Nov 15, 2021 | $39.18 | $39.77 | $37.99 | $38.53 | -1.21% | 15,626,981 |
| Nov 8, 2021 | $39.62 | $39.73 | $37.89 | $39.00 | -0.18% | 20,105,395 |
| Nov 1, 2021 | $38.59 | $39.82 | $38.23 | $39.07 | +1.40% | 16,986,602 |
| Oct 25, 2021 | $37.82 | $39.72 | $37.21 | $38.53 | +2.07% | 18,081,793 |
| Oct 18, 2021 | $36.47 | $37.84 | $35.94 | $37.75 | +3.09% | 16,746,512 |
| Oct 11, 2021 | $36.02 | $36.73 | $35.42 | $36.62 | +1.10% | 16,366,647 |
| Oct 4, 2021 | $35.84 | $36.97 | $35.69 | $36.22 | +1.03% | 13,239,609 |
| Sep 27, 2021 | $36.83 | $37.38 | $35.56 | $35.85 | -2.66% | 14,233,610 |
| Sep 20, 2021 | $36.58 | $37.28 | $36.11 | $36.83 | +0.27% | 13,173,723 |
| Sep 13, 2021 | $37.94 | $38.02 | $36.63 | $36.73 | -2.55% | 18,294,554 |
| Sep 7, 2021 | $39.54 | $39.54 | $37.67 | $37.69 | -4.80% | 10,962,961 |
| Aug 30, 2021 | $38.49 | $39.94 | $38.44 | $39.59 | +2.64% | 11,030,191 |
| Aug 23, 2021 | $39.13 | $39.21 | $38.31 | $38.57 | -1.33% | 9,912,550 |
| Aug 16, 2021 | $38.67 | $39.14 | $37.98 | $39.09 | +1.16% | 14,982,283 |
| Aug 9, 2021 | $37.79 | $38.74 | $37.62 | $38.64 | +2.14% | 11,031,056 |
| Aug 2, 2021 | $38.32 | $38.81 | $37.24 | $37.83 | -1.28% | 15,252,155 |
| Jul 26, 2021 | $38.59 | $39.18 | $37.85 | $38.32 | -0.39% | 24,868,606 |
| Jul 19, 2021 | $37.53 | $39.75 | $36.91 | $38.47 | +1.80% | 30,611,189 |
| Jul 12, 2021 | $37.39 | $38.04 | $36.87 | $37.79 | +0.69% | 16,768,056 |
| Jul 6, 2021 | $37.38 | $37.89 | $37.00 | $37.53 | +0.13% | 9,582,389 |
| Jun 28, 2021 | $37.80 | $38.25 | $36.96 | $37.48 | -0.56% | 13,654,021 |
| Jun 21, 2021 | $37.29 | $38.00 | $36.86 | $37.69 | +1.51% | 12,558,481 |
| Jun 14, 2021 | $38.88 | $39.23 | $37.04 | $37.13 | -4.21% | 16,070,426 |
| Jun 7, 2021 | $38.41 | $38.81 | $38.12 | $38.76 | +1.12% | 11,618,590 |
| Jun 1, 2021 | $38.15 | $38.64 | $37.76 | $38.33 | +1.11% | 10,727,396 |
| May 24, 2021 | $38.15 | $38.20 | $37.50 | $37.91 | -0.26% | 12,149,686 |
| May 17, 2021 | $37.82 | $38.04 | $37.02 | $38.01 | +1.06% | 12,285,358 |
| May 10, 2021 | $37.65 | $38.04 | $36.36 | $37.61 | +0.24% | 15,062,112 |
| May 3, 2021 | $38.00 | $38.72 | $36.83 | $37.52 | -1.05% | 20,648,301 |
| Apr 26, 2021 | $36.75 | $37.94 | $36.48 | $37.92 | +3.32% | 17,221,837 |
| Apr 19, 2021 | $35.95 | $37.54 | $35.48 | $36.70 | +2.83% | 19,631,872 |
| Apr 12, 2021 | $34.77 | $35.89 | $34.54 | $35.69 | +2.65% | 12,367,069 |
| Apr 5, 2021 | $34.38 | $35.21 | $34.29 | $34.77 | +1.34% | 22,895,901 |
| Mar 29, 2021 | $34.18 | $35.17 | $34.05 | $34.31 | +0.12% | 14,449,810 |
| Mar 22, 2021 | $34.54 | $34.97 | $33.89 | $34.27 | -1.69% | 16,788,084 |
| Mar 15, 2021 | $35.11 | $36.88 | $34.15 | $34.86 | -0.20% | 26,485,439 |
| Mar 8, 2021 | $33.48 | $35.01 | $33.18 | $34.93 | +5.18% | 22,377,603 |
| Mar 1, 2021 | $33.64 | $34.06 | $32.27 | $33.21 | +0.21% | 21,828,526 |
| Feb 22, 2021 | $34.25 | $34.55 | $33.09 | $33.14 | -2.62% | 21,448,014 |
| Feb 16, 2021 | $31.39 | $35.39 | $31.17 | $34.03 | +8.93% | 35,695,253 |
| Feb 8, 2021 | $32.25 | $32.77 | $31.00 | $31.24 | -3.22% | 21,377,525 |
| Feb 1, 2021 | $30.71 | $32.65 | $30.22 | $32.28 | +4.94% | 25,702,657 |
| Jan 25, 2021 | $31.11 | $32.13 | $30.39 | $30.76 | -1.63% | 25,687,324 |
| Jan 19, 2021 | $31.90 | $31.95 | $30.70 | $31.27 | -1.26% | 16,133,877 |
| Jan 11, 2021 | $29.90 | $31.74 | $29.86 | $31.67 | +5.88% | 22,079,142 |
| Jan 4, 2021 | $30.61 | $30.66 | $29.25 | $29.91 | -2.29% | 24,868,854 |
| Dec 28, 2020 | $29.77 | $30.64 | $29.48 | $30.61 | +3.13% | 14,405,298 |
| Dec 21, 2020 | $30.02 | $30.28 | $29.20 | $29.68 | -2.18% | 17,265,864 |
| Dec 14, 2020 | $30.70 | $31.70 | $30.12 | $30.34 | -0.13% | 26,430,205 |
| Dec 7, 2020 | $28.92 | $31.08 | $28.80 | $30.38 | +4.94% | 35,971,059 |
| Nov 30, 2020 | $26.60 | $29.08 | $26.27 | $28.95 | +8.35% | 35,526,332 |
| Nov 23, 2020 | $28.05 | $28.14 | $26.17 | $26.72 | -4.57% | 30,198,582 |
| Nov 16, 2020 | $29.94 | $29.94 | $27.31 | $28.00 | -5.12% | 55,879,572 |
| Nov 9, 2020 | $30.05 | $31.06 | $28.82 | $29.51 | +1.51% | 34,823,223 |
| Nov 2, 2020 | $30.05 | $30.75 | $29.00 | $29.07 | -2.19% | 29,726,171 |
| Oct 26, 2020 | $33.04 | $33.61 | $29.57 | $29.72 | -10.75% | 49,139,344 |
| Oct 19, 2020 | $31.70 | $33.35 | $31.57 | $33.30 | +5.08% | 31,813,196 |
| Oct 12, 2020 | $31.13 | $31.99 | $30.37 | $31.69 | +1.51% | 21,025,751 |
| Oct 5, 2020 | $29.66 | $31.58 | $29.42 | $31.22 | +5.76% | 19,898,757 |
| Sep 28, 2020 | $28.87 | $29.76 | $28.12 | $29.52 | +3.22% | 17,646,809 |
| Sep 21, 2020 | $28.69 | $29.01 | $27.30 | $28.60 | -1.24% | 26,556,546 |
| Sep 14, 2020 | $29.35 | $30.02 | $28.91 | $28.96 | -1.26% | 19,747,287 |
| Sep 8, 2020 | $29.50 | $29.70 | $28.68 | $29.33 | -0.24% | 15,728,346 |
| Aug 31, 2020 | $28.40 | $29.97 | $28.00 | $29.40 | +3.85% | 29,880,842 |
| Aug 24, 2020 | $28.25 | $28.46 | $27.43 | $28.31 | +0.71% | 24,421,934 |
| Aug 17, 2020 | $29.22 | $29.41 | $27.92 | $28.11 | -4.16% | 28,406,973 |
| Aug 10, 2020 | $29.60 | $30.39 | $29.22 | $29.33 | -0.37% | 35,923,402 |
| Aug 3, 2020 | $28.90 | $29.91 | $28.34 | $29.44 | +1.52% | 40,702,878 |
| Jul 27, 2020 | $29.75 | $30.36 | $28.25 | $29.00 | -1.63% | 77,699,330 |
| Jul 20, 2020 | $41.91 | $42.02 | $22.85 | $29.48 | -30.04% | 271,609,195 |
| Jul 13, 2020 | $41.18 | $42.35 | $40.61 | $42.14 | +2.11% | 20,853,636 |
| Jul 6, 2020 | $40.09 | $41.35 | $39.54 | $41.27 | +3.38% | 19,664,822 |
| Jun 29, 2020 | $37.22 | $40.32 | $37.09 | $39.92 | +8.33% | 16,508,264 |
| Jun 22, 2020 | $39.07 | $40.15 | $36.66 | $36.85 | -5.46% | 23,009,997 |
| Jun 15, 2020 | $39.51 | $41.76 | $38.87 | $38.98 | -3.59% | 25,060,176 |
| Jun 8, 2020 | $43.12 | $44.10 | $39.77 | $40.43 | -6.56% | 16,332,152 |
| Jun 1, 2020 | $42.13 | $43.91 | $41.90 | $43.27 | +2.39% | 15,209,380 |
| May 26, 2020 | $41.43 | $42.86 | $40.56 | $42.26 | +3.99% | 15,769,776 |
| May 18, 2020 | $40.42 | $41.28 | $40.03 | $40.64 | +3.44% | 14,241,970 |
| May 11, 2020 | $40.36 | $40.80 | $38.14 | $39.29 | -3.23% | 22,222,470 |
| May 4, 2020 | $40.83 | $42.28 | $39.93 | $40.60 | -0.59% | 15,946,379 |
| Apr 27, 2020 | $42.60 | $44.22 | $40.22 | $40.84 | -3.50% | 18,224,079 |
| Apr 20, 2020 | $45.82 | $45.82 | $39.34 | $42.32 | -8.42% | 18,005,632 |
| Apr 13, 2020 | $44.11 | $46.36 | $43.06 | $46.21 | +3.26% | 14,177,062 |
| Apr 6, 2020 | $39.37 | $45.32 | $39.37 | $44.75 | +17.92% | 20,745,948 |
| Mar 30, 2020 | $39.19 | $40.91 | $37.56 | $37.95 | -1.68% | 29,251,234 |
| Mar 23, 2020 | $34.02 | $40.33 | $32.00 | $38.60 | +12.60% | 27,493,966 |
| Mar 16, 2020 | $37.70 | $40.49 | $32.91 | $34.28 | -16.88% | 33,811,834 |
| Mar 9, 2020 | $43.52 | $45.17 | $37.95 | $41.24 | -11.27% | 39,403,162 |
| Mar 2, 2020 | $44.79 | $48.51 | $44.67 | $46.48 | +4.38% | 31,305,244 |
| Feb 24, 2020 | $51.22 | $51.48 | $43.57 | $44.53 | -13.65% | 27,786,768 |
| Feb 18, 2020 | $52.39 | $52.52 | $51.39 | $51.57 | -1.26% | 13,541,580 |
| Feb 10, 2020 | $51.25 | $52.24 | $50.88 | $52.23 | +1.95% | 14,368,533 |
| Feb 3, 2020 | $50.96 | $52.26 | $50.79 | $51.23 | +0.87% | 17,259,894 |
| Jan 27, 2020 | $50.42 | $51.07 | $50.03 | $50.79 | +0.63% | 18,663,956 |
| Jan 21, 2020 | $48.91 | $50.75 | $48.84 | $50.47 | +2.87% | 11,780,492 |
| Jan 13, 2020 | $47.70 | $49.14 | $47.45 | $49.06 | +2.98% | 15,171,324 |
| Jan 6, 2020 | $47.50 | $48.28 | $47.24 | $47.64 | +0.38% | 13,704,872 |
| Dec 30, 2019 | $48.29 | $48.61 | $47.20 | $47.46 | -1.92% | 12,353,163 |
| Dec 23, 2019 | $48.83 | $48.94 | $48.23 | $48.39 | -0.88% | 7,869,486 |
| Dec 16, 2019 | $48.11 | $49.05 | $47.83 | $48.82 | +1.81% | 20,818,275 |
| Dec 9, 2019 | $48.39 | $48.40 | $47.43 | $47.95 | -0.89% | 15,094,841 |
| Dec 2, 2019 | $47.42 | $48.64 | $47.12 | $48.38 | +1.45% | 14,428,469 |
| Nov 25, 2019 | $47.50 | $48.19 | $47.08 | $47.69 | +0.74% | 18,161,398 |
| Nov 18, 2019 | $47.18 | $47.45 | $46.37 | $47.34 | +0.64% | 27,753,416 |
| Nov 11, 2019 | $46.60 | $47.12 | $45.99 | $47.04 | +0.97% | 23,029,998 |
| Nov 4, 2019 | $49.00 | $49.01 | $46.22 | $46.59 | -3.66% | 37,364,894 |
| Oct 28, 2019 | $47.86 | $48.60 | $47.19 | $48.36 | +0.73% | 24,313,289 |
| Oct 21, 2019 | $48.57 | $48.71 | $47.63 | $48.01 | -0.76% | 18,803,314 |
| Oct 14, 2019 | $47.93 | $48.52 | $47.23 | $48.38 | +1.02% | 13,716,917 |
| Oct 7, 2019 | $48.05 | $48.27 | $47.45 | $47.89 | -0.70% | 15,162,813 |
| Sep 30, 2019 | $48.46 | $48.60 | $47.12 | $48.23 | -0.41% | 19,029,177 |
| Sep 23, 2019 | $47.43 | $49.07 | $47.35 | $48.43 | +2.19% | 17,495,714 |
| Sep 16, 2019 | $47.40 | $48.27 | $47.25 | $47.39 | +0.04% | 21,976,214 |
| Sep 9, 2019 | $46.59 | $48.10 | $46.27 | $47.37 | +1.48% | 18,019,524 |
| Sep 3, 2019 | $46.02 | $47.05 | $45.86 | $46.68 | +1.48% | 13,020,225 |
| Aug 26, 2019 | $45.17 | $46.14 | $45.04 | $46.00 | +2.24% | 20,288,233 |
| Aug 19, 2019 | $44.66 | $45.90 | $44.55 | $44.99 | +0.69% | 20,553,793 |
| Aug 12, 2019 | $44.25 | $44.74 | $43.44 | $44.68 | +1.09% | 18,149,917 |
| Aug 5, 2019 | $44.21 | $44.62 | $42.69 | $44.20 | -0.11% | 24,410,343 |
| Jul 29, 2019 | $44.25 | $44.75 | $43.63 | $44.25 | +0.43% | 35,552,303 |
| Jul 22, 2019 | $43.46 | $44.20 | $43.15 | $44.06 | +1.31% | 26,499,375 |
| Jul 15, 2019 | $43.33 | $44.20 | $43.23 | $43.49 | +0.18% | 12,460,210 |
| Jul 8, 2019 | $43.79 | $43.93 | $43.06 | $43.41 | -0.73% | 11,735,981 |
| Jul 1, 2019 | $42.89 | $44.06 | $42.39 | $43.73 | +2.15% | 9,050,511 |
| Jun 24, 2019 | $43.72 | $43.81 | $42.38 | $42.81 | -1.99% | 17,890,465 |
| Jun 17, 2019 | $43.98 | $44.11 | $42.81 | $43.68 | -0.66% | 20,667,427 |
| Jun 10, 2019 | $43.04 | $44.06 | $42.44 | $43.97 | +2.16% | 11,205,029 |
| Jun 3, 2019 | $41.42 | $44.11 | $40.97 | $43.04 | +4.36% | 17,050,368 |
| May 28, 2019 | $42.88 | $42.89 | $40.42 | $41.24 | -3.78% | 16,767,439 |
| May 20, 2019 | $42.65 | $43.24 | $42.16 | $42.86 | +0.92% | 17,357,449 |
| May 13, 2019 | $41.91 | $42.63 | $41.67 | $42.47 | +0.81% | 14,814,462 |
| May 6, 2019 | $41.86 | $42.19 | $41.14 | $42.13 | -0.87% | 19,070,180 |
| Apr 29, 2019 | $41.49 | $42.53 | $41.18 | $42.50 | +2.46% | 18,772,039 |
| Apr 22, 2019 | $40.54 | $41.68 | $40.21 | $41.48 | +2.42% | 16,933,972 |
| Apr 15, 2019 | $41.35 | $41.55 | $40.08 | $40.50 | -2.10% | 14,356,858 |
| Apr 8, 2019 | $40.95 | $41.41 | $40.15 | $41.37 | +0.98% | 20,592,793 |
| Apr 1, 2019 | $41.53 | $41.61 | $39.27 | $40.97 | -1.54% | 36,713,937 |
| Mar 25, 2019 | $41.77 | $42.13 | $41.16 | $41.61 | -0.38% | 21,572,934 |
| Mar 18, 2019 | $41.23 | $42.00 | $40.17 | $41.77 | +1.31% | 21,922,244 |
| Mar 11, 2019 | $41.00 | $41.78 | $40.75 | $41.23 | +0.83% | 25,653,883 |
| Mar 4, 2019 | $41.00 | $41.23 | $40.33 | $40.89 | -0.02% | 22,004,513 |
| Feb 25, 2019 | $40.69 | $40.98 | $40.25 | $40.90 | +0.44% | 29,234,130 |
| Feb 19, 2019 | $39.59 | $40.73 | $38.64 | $40.72 | +2.85% | 19,275,122 |
| Feb 11, 2019 | $39.42 | $39.79 | $39.18 | $39.59 | +0.25% | 22,438,176 |
| Feb 4, 2019 | $38.15 | $39.55 | $38.11 | $39.49 | +1.83% | 36,364,599 |
| Jan 28, 2019 | $38.66 | $39.32 | $38.18 | $38.78 | -0.03% | 27,439,551 |
| Jan 22, 2019 | $38.99 | $39.43 | $38.45 | $38.79 | -0.21% | 14,476,814 |
| Jan 14, 2019 | $38.13 | $39.18 | $37.29 | $38.87 | +1.30% | 23,244,414 |
| Jan 7, 2019 | $37.12 | $38.62 | $37.01 | $38.37 | +3.23% | 25,330,769 |
| Dec 31, 2018 | $37.34 | $37.57 | $36.29 | $37.17 | -0.24% | 17,800,770 |
| Dec 24, 2018 | $37.20 | $37.61 | $35.33 | $37.26 | +0.19% | 14,025,760 |
| Dec 17, 2018 | $39.22 | $39.33 | $36.90 | $37.19 | -4.93% | 36,807,203 |
| Dec 10, 2018 | $39.30 | $39.88 | $38.69 | $39.12 | -0.28% | 41,020,839 |
| Dec 3, 2018 | $37.87 | $39.41 | $37.69 | $39.23 | +3.70% | 18,956,389 |
| Nov 26, 2018 | $37.50 | $38.11 | $36.65 | $37.83 | +0.88% | 21,268,008 |
| Nov 19, 2018 | $38.74 | $39.27 | $37.02 | $37.50 | -3.28% | 17,261,535 |
| Nov 12, 2018 | $38.04 | $39.38 | $37.86 | $38.77 | +2.03% | 19,734,210 |
| Nov 5, 2018 | $37.28 | $38.11 | $36.89 | $38.00 | +2.37% | 18,472,449 |
| Oct 29, 2018 | $36.85 | $37.84 | $36.53 | $37.12 | +1.12% | 25,076,392 |
| Oct 22, 2018 | $38.83 | $39.01 | $36.32 | $36.71 | -5.51% | 23,217,299 |
| Oct 15, 2018 | $37.32 | $38.99 | $37.29 | $38.85 | +4.30% | 16,619,253 |
| Oct 8, 2018 | $38.00 | $38.70 | $36.80 | $37.25 | -1.92% | 18,476,204 |
| Oct 1, 2018 | $37.13 | $38.03 | $36.35 | $37.98 | +2.18% | 17,105,256 |
| Sep 24, 2018 | $36.84 | $37.25 | $35.88 | $37.17 | +0.73% | 17,736,937 |
| Sep 17, 2018 | $37.92 | $38.05 | $36.48 | $36.90 | -2.46% | 26,746,150 |
| Sep 10, 2018 | $37.69 | $38.37 | $37.33 | $37.83 | +0.85% | 16,155,245 |
| Sep 4, 2018 | $37.42 | $38.09 | $37.42 | $37.51 | +0.35% | 11,718,998 |
| Aug 27, 2018 | $37.09 | $37.74 | $36.54 | $37.38 | +0.89% | 14,966,956 |
| Aug 20, 2018 | $37.30 | $37.43 | $36.39 | $37.05 | -0.67% | 10,808,835 |
| Aug 13, 2018 | $36.26 | $37.52 | $36.07 | $37.30 | +2.92% | 13,719,489 |
| Aug 6, 2018 | $36.29 | $36.66 | $35.88 | $36.24 | -0.85% | 12,428,179 |
| Jul 30, 2018 | $34.81 | $36.79 | $34.73 | $36.55 | +4.40% | 25,793,767 |
| Jul 23, 2018 | $35.38 | $35.47 | $34.30 | $35.01 | -0.85% | 18,681,368 |
| Jul 16, 2018 | $35.75 | $36.55 | $34.88 | $35.31 | -1.48% | 21,973,156 |
| Jul 9, 2018 | $36.79 | $36.80 | $34.97 | $35.84 | -2.53% | 20,117,927 |
| Jul 2, 2018 | $35.89 | $37.00 | $35.82 | $36.77 | +2.39% | 11,895,290 |
| Jun 25, 2018 | $35.21 | $36.71 | $35.17 | $35.91 | +2.34% | 23,336,736 |
| Jun 18, 2018 | $34.61 | $35.35 | $34.51 | $35.09 | +1.12% | 16,811,504 |
| Jun 11, 2018 | $33.35 | $34.91 | $32.93 | $34.70 | +4.14% | 24,816,281 |
| Jun 4, 2018 | $34.31 | $34.41 | $33.02 | $33.32 | -2.57% | 15,650,968 |
| May 29, 2018 | $34.09 | $34.75 | $33.70 | $34.20 | +0.29% | 17,075,773 |
| May 21, 2018 | $33.26 | $34.19 | $33.07 | $34.10 | +2.77% | 17,435,579 |
| May 14, 2018 | $34.04 | $34.09 | $32.93 | $33.18 | -2.58% | 18,884,047 |
| May 7, 2018 | $34.45 | $34.65 | $33.08 | $34.06 | -0.15% | 21,959,991 |
| Apr 30, 2018 | $34.87 | $34.87 | $33.39 | $34.11 | -0.55% | 21,732,433 |
| Apr 23, 2018 | $34.46 | $35.56 | $33.66 | $34.30 | -0.41% | 30,560,505 |
| Apr 16, 2018 | $34.53 | $35.52 | $34.39 | $34.44 | +0.09% | 20,227,223 |
| Apr 9, 2018 | $34.20 | $34.65 | $33.92 | $34.41 | +0.61% | 15,330,659 |
| Apr 2, 2018 | $34.02 | $34.57 | $33.50 | $34.20 | +0.56% | 21,322,625 |
| Mar 26, 2018 | $33.78 | $35.03 | $33.53 | $34.01 | +0.80% | 32,851,621 |
| Mar 19, 2018 | $33.90 | $34.64 | $33.54 | $33.74 | -0.44% | 32,662,863 |
| Mar 12, 2018 | $32.70 | $34.01 | $32.55 | $33.89 | +3.80% | 36,186,235 |
| Mar 5, 2018 | $32.20 | $32.72 | $31.29 | $32.65 | +1.15% | 31,192,902 |
| Feb 26, 2018 | $33.90 | $34.06 | $32.03 | $32.28 | -4.50% | 33,377,718 |
| Feb 20, 2018 | $32.83 | $33.86 | $32.43 | $33.80 | +2.33% | 28,892,086 |
| Feb 12, 2018 | $31.38 | $33.30 | $31.09 | $33.03 | +5.56% | 37,693,690 |
| Feb 5, 2018 | $32.02 | $32.39 | $30.13 | $31.29 | -2.55% | 36,987,516 |
| Jan 29, 2018 | $32.15 | $33.00 | $31.76 | $32.11 | +0.06% | 60,233,595 |
| Jan 22, 2018 | $32.14 | $34.13 | $31.03 | $32.09 | +9.15% | 105,041,420 |
| Jan 16, 2018 | $30.19 | $30.26 | $29.34 | $29.40 | -2.23% | 21,619,538 |
| Jan 8, 2018 | $30.11 | $30.57 | $29.66 | $30.07 | -0.13% | 25,370,360 |
| Jan 2, 2018 | $30.72 | $31.01 | $30.08 | $30.11 | -1.67% | 15,616,931 |
| Dec 26, 2017 | $30.50 | $30.71 | $30.18 | $30.62 | +0.46% | 8,419,396 |
| Dec 18, 2017 | $31.96 | $32.00 | $30.26 | $30.48 | -4.24% | 19,403,183 |
| Dec 11, 2017 | $32.80 | $33.27 | $31.76 | $31.83 | -3.05% | 24,585,635 |
| Dec 4, 2017 | $33.82 | $33.82 | $32.14 | $32.83 | -2.75% | 25,586,017 |
| Nov 27, 2017 | $34.04 | $34.33 | $33.27 | $33.76 | -0.53% | 24,014,339 |
| Nov 20, 2017 | $34.65 | $34.73 | $33.93 | $33.94 | -2.05% | 11,724,380 |
| Nov 13, 2017 | $33.86 | $35.22 | $33.83 | $34.65 | +2.27% | 20,849,973 |
| Nov 6, 2017 | $32.43 | $33.99 | $32.39 | $33.88 | +3.45% | 21,825,887 |
| Oct 30, 2017 | $32.39 | $33.12 | $32.26 | $32.75 | +1.39% | 19,416,977 |
| Oct 23, 2017 | $32.18 | $32.49 | $31.34 | $32.30 | +0.53% | 18,246,654 |
| Oct 16, 2017 | $32.41 | $32.53 | $31.79 | $32.13 | -1.11% | 19,312,051 |
| Oct 9, 2017 | $31.38 | $32.81 | $31.28 | $32.49 | +3.54% | 18,835,108 |
| Oct 2, 2017 | $30.92 | $31.53 | $30.65 | $31.38 | +1.78% | 19,006,279 |
| Sep 25, 2017 | $30.90 | $31.13 | $29.81 | $30.83 | -0.19% | 24,550,209 |
| Sep 18, 2017 | $31.62 | $31.70 | $30.85 | $30.89 | -2.31% | 17,182,446 |
| Sep 11, 2017 | $32.17 | $32.58 | $31.14 | $31.62 | -1.83% | 21,854,760 |
| Sep 5, 2017 | $32.66 | $32.66 | $31.75 | $32.21 | -0.65% | 15,079,069 |
| Aug 28, 2017 | $32.77 | $32.98 | $32.40 | $32.42 | -0.83% | 14,535,080 |
| Aug 21, 2017 | $32.87 | $33.03 | $32.56 | $32.69 | -0.43% | 14,484,507 |
| Aug 14, 2017 | $32.51 | $33.08 | $32.22 | $32.83 | +2.05% | 18,013,071 |
| Aug 7, 2017 | $32.00 | $32.25 | $31.57 | $32.17 | +0.31% | 18,170,402 |
| Jul 31, 2017 | $32.10 | $32.30 | $31.62 | $32.07 | -0.25% | 23,227,171 |
| Jul 24, 2017 | $31.74 | $32.35 | $30.66 | $32.15 | +1.29% | 31,295,713 |
| Jul 17, 2017 | $30.21 | $31.84 | $30.03 | $31.74 | +5.10% | 30,413,312 |
| Jul 10, 2017 | $29.24 | $30.67 | $29.12 | $30.20 | +3.25% | 25,503,146 |
| Jul 3, 2017 | $29.24 | $29.44 | $28.93 | $29.25 | +0.31% | 14,726,246 |
| Jun 26, 2017 | $29.01 | $30.21 | $28.72 | $29.16 | +0.86% | 26,387,132 |
| Jun 19, 2017 | $30.00 | $30.14 | $28.79 | $28.91 | -3.41% | 19,689,713 |
| Jun 12, 2017 | $29.14 | $30.30 | $29.03 | $29.93 | +2.82% | 27,786,454 |
| Jun 5, 2017 | $29.34 | $29.45 | $28.66 | $29.11 | -1.15% | 16,407,437 |
| May 30, 2017 | $28.87 | $29.63 | $28.79 | $29.45 | +1.83% | 12,193,865 |
| May 22, 2017 | $28.18 | $28.97 | $28.18 | $28.92 | +2.41% | 14,941,357 |
| May 15, 2017 | $28.69 | $29.06 | $27.93 | $28.24 | -1.67% | 20,332,298 |
| May 8, 2017 | $28.88 | $29.20 | $28.57 | $28.72 | -0.38% | 21,894,561 |
| May 1, 2017 | $29.98 | $30.02 | $28.21 | $28.83 | -3.71% | 31,649,086 |
| Apr 24, 2017 | $30.60 | $31.15 | $29.33 | $29.94 | -2.19% | 29,190,848 |
| Apr 17, 2017 | $31.30 | $31.57 | $30.56 | $30.61 | -2.11% | 19,723,412 |
| Apr 10, 2017 | $31.32 | $31.72 | $31.20 | $31.27 | -0.16% | 11,974,437 |
| Apr 3, 2017 | $31.72 | $31.94 | $31.19 | $31.32 | -1.57% | 19,131,301 |
| Mar 27, 2017 | $31.50 | $31.93 | $31.07 | $31.82 | +1.53% | 18,246,410 |
| Mar 20, 2017 | $31.20 | $31.81 | $30.81 | $31.34 | -0.06% | 19,013,833 |
| Mar 13, 2017 | $31.23 | $31.71 | $30.78 | $31.36 | +0.32% | 22,622,780 |
| Mar 6, 2017 | $31.92 | $32.53 | $30.47 | $31.26 | -1.51% | 21,083,809 |
| Feb 27, 2017 | $32.35 | $32.54 | $31.33 | $31.74 | -1.79% | 24,837,532 |
| Feb 21, 2017 | $30.92 | $32.35 | $30.35 | $32.32 | +4.22% | 23,887,833 |
| Feb 13, 2017 | $30.52 | $31.04 | $30.11 | $31.01 | +1.84% | 19,256,352 |
| Feb 6, 2017 | $29.98 | $30.52 | $29.65 | $30.45 | +1.87% | 19,201,766 |
| Jan 30, 2017 | $30.14 | $30.37 | $29.58 | $29.89 | -0.33% | 22,552,794 |
| Jan 23, 2017 | $30.15 | $30.26 | $29.51 | $29.99 | -0.17% | 22,121,081 |
| Jan 17, 2017 | $30.86 | $31.36 | $29.91 | $30.04 | -1.86% | 16,803,096 |
| Jan 9, 2017 | $31.21 | $31.23 | $30.12 | $30.61 | -1.67% | 25,390,990 |
| Jan 3, 2017 | $30.97 | $31.29 | $30.43 | $31.13 | +0.52% | 14,431,870 |
| Dec 27, 2016 | $31.16 | $31.39 | $30.82 | $30.97 | -0.96% | 10,103,400 |
| Dec 19, 2016 | $31.92 | $31.95 | $31.05 | $31.27 | -1.60% | 19,648,275 |
| Dec 12, 2016 | $30.57 | $32.30 | $30.54 | $31.78 | +3.42% | 31,881,533 |
| Dec 5, 2016 | $30.54 | $31.10 | $29.33 | $30.73 | +0.52% | 29,036,872 |
| Nov 28, 2016 | $32.27 | $32.75 | $30.35 | $30.57 | -4.88% | 21,314,096 |
| Nov 21, 2016 | $31.63 | $32.17 | $31.27 | $32.14 | +2.36% | 12,644,957 |
| Nov 14, 2016 | $31.46 | $32.42 | $31.08 | $31.40 | – | 21,614,872 |
Seasonality
FE 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 | 1.9% | 1.7% | 2.0% | 0.2% | 0.2% | -1.5% | 1.4% | 1.2% | -2.0% | 2.8% | 2.2% | 0.5% |
| Months up | 8 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 5.7% | 9.1% | -1.0% | -6.2% | -1.4% | 2.5% | 1.6% | -4.1% | -5.5% | 8.3% | ||
| 2025 | 0.1% | -1.5% | 4.3% | 6.1% | -1.2% | -4.0% | 6.1% | 3.2% | 5.0% | 0.0% | 5.1% | -6.2% |
| 2024 | 0.1% | 1.0% | 5.5% | -0.7% | 6.2% | -4.9% | 9.5% | 5.9% | 1.0% | -5.7% | 2.8% | -6.5% |
| 2023 | -2.4% | -2.5% | 1.3% | -0.6% | -5.1% | 4.0% | 1.3% | -7.5% | -5.2% | 4.2% | 4.9% | -0.8% |
| 2022 | 0.9% | 0.7% | 9.6% | -5.6% | 0.1% | -10.6% | 7.1% | -2.8% | -6.4% | 1.9% | 10.5% | 1.7% |
| 2021 | 0.5% | 9.0% | 4.7% | 9.3% | 1.0% | -1.8% | 3.0% | 2.5% | -8.4% | 8.2% | -1.3% | 10.4% |
| 2020 | 4.5% | -11.7% | -10.0% | 3.0% | 3.4% | -8.2% | -25.2% | -0.1% | 0.4% | 3.5% | -9.4% | 15.2% |
| 2019 | 4.4% | 5.0% | 2.1% | 1.0% | -1.0% | 3.8% | 2.7% | 5.5% | 4.8% | 0.2% | -0.5% | 1.9% |
| 2018 | 7.4% | -0.6% | 5.2% | 1.1% | 1.1% | 4.3% | -1.3% | 6.6% | -0.6% | 0.3% | 2.5% | -0.7% |
| 2017 | -2.1% | 8.3% | -1.9% | -5.9% | -1.1% | -0.3% | 9.4% | 3.3% | -5.4% | 6.9% | 4.8% | -10.3% |