Greif, Inc (GEF.B) stock
GEF.BNYSEMetal Shipping Barrels, Drums, Kegs & PailsFiscal year ends September 30Also trades as GEF
$114.85−1.34 (-1.15%)
Close on Oct 29, 2026Market cap –P/E –Yield –
Price history
Greif share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$114.85
-1.15% on the day
52-week range
$57.63 – $117.33
-2.1% from the high
Change over 52 weeks
+94.6%
From $59.02 on Oct 29, 2025
Average volume
83,625
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $112.90 | $117.33 | $112.00 | $114.85 | +1.59% | 518,637 |
| Oct 19, 2026 | $111.00 | $116.26 | $108.94 | $113.05 | +2.18% | 524,115 |
| Oct 12, 2026 | $107.26 | $112.60 | $104.07 | $110.64 | +2.41% | 345,439 |
| Oct 5, 2026 | $106.00 | $110.36 | $105.91 | $108.04 | +0.44% | 310,571 |
| Sep 28, 2026 | $107.29 | $108.81 | $101.71 | $107.57 | -0.54% | 433,410 |
| Sep 21, 2026 | $107.71 | $114.64 | $107.27 | $108.15 | -0.08% | 588,549 |
| Sep 14, 2026 | $104.99 | $109.47 | $103.00 | $108.24 | +2.91% | 613,629 |
| Sep 8, 2026 | $106.43 | $110.00 | $104.74 | $105.18 | -3.17% | 307,164 |
| Aug 31, 2026 | $107.50 | $109.25 | $104.40 | $108.62 | +1.01% | 341,704 |
| Aug 24, 2026 | $110.36 | $112.36 | $106.40 | $107.53 | -3.50% | 368,183 |
| Aug 17, 2026 | $110.10 | $113.99 | $109.26 | $111.43 | +0.66% | 428,604 |
| Aug 10, 2026 | $110.00 | $113.06 | $109.05 | $110.70 | -0.27% | 396,008 |
| Aug 3, 2026 | $110.65 | $113.89 | $104.23 | $111.00 | +2.32% | 436,673 |
| Jul 27, 2026 | $98.60 | $111.54 | $97.94 | $108.48 | +12.59% | 372,484 |
| Jul 20, 2026 | $92.39 | $96.79 | $89.84 | $96.35 | +3.38% | 317,237 |
| Jul 13, 2026 | $88.91 | $93.81 | $85.98 | $93.20 | +4.94% | 172,600 |
| Jul 6, 2026 | $91.50 | $92.59 | $87.64 | $88.81 | -4.06% | 213,084 |
| Jun 29, 2026 | $92.96 | $94.90 | $89.98 | $92.57 | -0.68% | 403,949 |
| Jun 22, 2026 | $86.40 | $94.21 | $84.60 | $93.20 | +7.44% | 930,899 |
| Jun 15, 2026 | $86.20 | $88.60 | $83.18 | $86.75 | +1.91% | 835,691 |
| Jun 8, 2026 | $78.80 | $85.80 | $77.04 | $85.12 | +7.11% | 623,764 |
| Jun 1, 2026 | $79.60 | $80.61 | $76.97 | $79.47 | -1.03% | 124,270 |
| May 26, 2026 | $80.95 | $81.40 | $77.30 | $80.30 | +0.53% | 150,530 |
| May 18, 2026 | $77.90 | $80.34 | $75.11 | $79.88 | +1.76% | 104,900 |
| May 11, 2026 | $85.38 | $85.86 | $78.30 | $78.50 | -8.22% | 128,198 |
| May 4, 2026 | $79.90 | $86.82 | $79.90 | $85.53 | +5.99% | 112,900 |
| Apr 27, 2026 | $82.75 | $86.41 | $77.01 | $80.70 | -3.17% | 88,430 |
| Apr 20, 2026 | $88.31 | $88.31 | $82.77 | $83.34 | -6.18% | 80,742 |
| Apr 13, 2026 | $90.40 | $91.87 | $85.90 | $88.83 | -1.60% | 131,780 |
| Apr 6, 2026 | $87.85 | $93.33 | $86.17 | $90.27 | +2.24% | 141,015 |
| Mar 30, 2026 | $84.75 | $89.50 | $84.27 | $88.29 | +4.04% | 99,312 |
| Mar 23, 2026 | $81.03 | $85.50 | $79.20 | $84.86 | +7.25% | 160,039 |
| Mar 16, 2026 | $82.75 | $83.06 | $77.90 | $79.12 | -4.36% | 180,916 |
| Mar 9, 2026 | $83.20 | $85.56 | $81.23 | $82.73 | -1.63% | 128,072 |
| Mar 2, 2026 | $87.00 | $88.53 | $82.73 | $84.10 | -3.75% | 91,565 |
| Feb 23, 2026 | $87.20 | $88.58 | $83.93 | $87.38 | -1.69% | 147,469 |
| Feb 17, 2026 | $87.51 | $88.88 | $86.01 | $88.88 | +0.70% | 73,810 |
| Feb 9, 2026 | $88.38 | $89.56 | $85.56 | $88.26 | +0.57% | 87,731 |
| Feb 2, 2026 | $84.00 | $91.95 | $83.66 | $87.76 | +5.51% | 206,402 |
| Jan 26, 2026 | $83.64 | $84.95 | $79.96 | $83.18 | +0.04% | 97,895 |
| Jan 20, 2026 | $82.73 | $84.13 | $80.88 | $83.15 | -0.82% | 65,390 |
| Jan 12, 2026 | $81.46 | $84.13 | $80.36 | $83.84 | +2.68% | 138,951 |
| Jan 5, 2026 | $74.75 | $81.65 | $74.20 | $81.65 | +8.66% | 124,136 |
| Dec 29, 2025 | $75.22 | $76.57 | $73.88 | $75.14 | -0.88% | 108,082 |
| Dec 22, 2025 | $72.53 | $76.34 | $72.53 | $75.81 | +3.03% | 87,844 |
| Dec 15, 2025 | $74.60 | $76.56 | $72.61 | $73.58 | -1.37% | 396,190 |
| Dec 8, 2025 | $71.34 | $75.55 | $70.30 | $74.60 | +5.62% | 167,359 |
| Dec 1, 2025 | $70.78 | $71.84 | $69.37 | $70.63 | -0.77% | 74,247 |
| Nov 24, 2025 | $66.95 | $71.26 | $66.17 | $71.18 | +4.94% | 52,449 |
| Nov 17, 2025 | $64.26 | $69.31 | $64.26 | $67.83 | +2.43% | 62,211 |
| Nov 10, 2025 | $61.42 | $68.51 | $59.76 | $66.22 | +8.93% | 118,437 |
| Nov 3, 2025 | $59.08 | $61.03 | $57.80 | $60.79 | +3.12% | 52,696 |
| Oct 27, 2025 | $62.30 | $62.43 | $57.63 | $58.95 | -5.00% | 47,120 |
| Oct 20, 2025 | $60.98 | $63.19 | $60.89 | $62.05 | +2.04% | 36,584 |
| Oct 13, 2025 | $60.54 | $62.55 | $59.83 | $60.81 | +1.96% | 37,826 |
| Oct 6, 2025 | $63.03 | $63.45 | $59.64 | $59.64 | -4.62% | 38,199 |
| Sep 29, 2025 | $62.25 | $63.08 | $61.00 | $62.53 | +1.08% | 35,385 |
| Sep 22, 2025 | $61.97 | $63.82 | $60.97 | $61.86 | -0.53% | 70,695 |
| Sep 15, 2025 | $63.50 | $64.12 | $61.49 | $62.19 | -2.05% | 95,424 |
| Sep 8, 2025 | $63.83 | $64.47 | $62.07 | $63.49 | -1.57% | 60,753 |
| Sep 2, 2025 | $67.37 | $67.37 | $63.39 | $64.50 | -5.54% | 38,793 |
| Aug 25, 2025 | $69.93 | $71.73 | $67.47 | $68.28 | -4.24% | 30,825 |
| Aug 18, 2025 | $70.34 | $72.14 | $68.67 | $71.30 | +2.31% | 38,918 |
| Aug 11, 2025 | $69.20 | $72.03 | $68.06 | $69.69 | +1.59% | 38,244 |
| Aug 4, 2025 | $64.74 | $69.50 | $64.41 | $68.60 | +7.27% | 25,812 |
| Jul 28, 2025 | $69.13 | $69.36 | $63.92 | $63.95 | -8.35% | 68,097 |
| Jul 21, 2025 | $68.89 | $71.13 | $68.51 | $69.78 | +2.02% | 25,450 |
| Jul 14, 2025 | $70.36 | $70.78 | $67.22 | $68.40 | -3.49% | 46,823 |
| Jul 7, 2025 | $72.78 | $73.11 | $70.16 | $70.87 | -3.43% | 40,397 |
| Jun 30, 2025 | $70.40 | $73.50 | $68.75 | $73.39 | +4.34% | 43,259 |
| Jun 23, 2025 | $65.73 | $70.95 | $65.73 | $70.34 | +6.06% | 99,386 |
| Jun 16, 2025 | $66.60 | $67.37 | $65.29 | $66.32 | +0.44% | 66,442 |
| Jun 9, 2025 | $68.59 | $68.72 | $65.50 | $66.03 | -4.08% | 91,553 |
| Jun 2, 2025 | $60.00 | $69.97 | $58.08 | $68.84 | +14.26% | 82,929 |
| May 26, 2025 | $57.95 | $60.66 | $57.40 | $60.25 | +3.59% | 54,323 |
| May 19, 2025 | $59.76 | $61.37 | $57.40 | $58.16 | -4.14% | 32,215 |
| May 12, 2025 | $61.23 | $61.23 | $58.96 | $60.67 | +2.60% | 53,936 |
| May 5, 2025 | $57.93 | $59.68 | $56.85 | $59.13 | +1.76% | 26,571 |
| Apr 28, 2025 | $58.04 | $58.11 | $54.74 | $58.11 | +0.94% | 51,115 |
| Apr 21, 2025 | $56.00 | $58.34 | $54.78 | $57.57 | +2.73% | 47,270 |
| Apr 14, 2025 | $56.77 | $57.76 | $54.00 | $56.04 | -0.64% | 51,912 |
| Apr 7, 2025 | $54.98 | $58.30 | $52.37 | $56.40 | -0.25% | 101,106 |
| Mar 31, 2025 | $59.59 | $59.94 | $54.75 | $56.54 | -4.97% | 72,468 |
| Mar 24, 2025 | $57.50 | $60.91 | $57.25 | $59.50 | +4.20% | 90,357 |
| Mar 17, 2025 | $57.71 | $58.63 | $56.11 | $57.10 | -3.04% | 114,951 |
| Mar 10, 2025 | $60.52 | $60.52 | $57.41 | $58.89 | -2.69% | 84,778 |
| Mar 3, 2025 | $61.38 | $62.18 | $58.00 | $60.52 | -0.15% | 80,850 |
| Feb 24, 2025 | $62.30 | $64.00 | $57.30 | $60.61 | -1.61% | 72,933 |
| Feb 18, 2025 | $62.38 | $64.35 | $61.60 | $61.60 | -2.10% | 26,519 |
| Feb 10, 2025 | $63.12 | $63.97 | $61.90 | $62.92 | -0.02% | 32,363 |
| Feb 3, 2025 | $62.02 | $64.69 | $62.00 | $62.93 | -0.69% | 32,965 |
| Jan 27, 2025 | $64.75 | $66.35 | $63.13 | $63.37 | -1.38% | 54,894 |
| Jan 21, 2025 | $65.29 | $65.32 | $62.98 | $64.26 | -0.19% | 45,527 |
| Jan 13, 2025 | $60.70 | $65.17 | $60.70 | $64.38 | +4.28% | 45,003 |
| Jan 6, 2025 | $66.55 | $67.02 | $61.49 | $61.74 | -7.51% | 47,070 |
| Dec 30, 2024 | $68.40 | $70.08 | $66.50 | $66.75 | -2.71% | 30,019 |
| Dec 23, 2024 | $67.15 | $69.77 | $67.15 | $68.61 | +2.31% | 39,791 |
| Dec 16, 2024 | $71.75 | $72.92 | $66.65 | $67.06 | -8.12% | 139,162 |
| Dec 9, 2024 | $73.64 | $75.23 | $72.06 | $72.99 | -1.72% | 41,707 |
| Dec 2, 2024 | $75.44 | $77.21 | $72.31 | $74.27 | -1.94% | 29,728 |
| Nov 25, 2024 | $76.76 | $76.97 | $74.46 | $75.74 | -0.18% | 35,037 |
| Nov 18, 2024 | $72.96 | $75.90 | $70.24 | $75.88 | +5.01% | 51,343 |
| Nov 11, 2024 | $74.75 | $75.54 | $71.00 | $72.26 | -0.67% | 41,857 |
| Nov 4, 2024 | $67.00 | $73.01 | $66.85 | $72.75 | +8.65% | 48,476 |
| Oct 28, 2024 | $66.65 | $68.81 | $66.58 | $66.96 | +0.43% | 27,345 |
| Oct 21, 2024 | $69.22 | $70.07 | $66.13 | $66.67 | -4.88% | 25,588 |
| Oct 14, 2024 | $69.24 | $70.73 | $67.96 | $70.09 | +2.37% | 34,100 |
| Oct 7, 2024 | $68.19 | $69.13 | $66.95 | $68.47 | +0.53% | 34,500 |
| Sep 30, 2024 | $70.52 | $70.74 | $66.74 | $68.11 | -2.64% | 38,700 |
| Sep 23, 2024 | $70.17 | $71.17 | $69.18 | $69.96 | -1.52% | 33,800 |
| Sep 16, 2024 | $66.30 | $71.51 | $65.68 | $71.04 | +6.44% | 105,100 |
| Sep 9, 2024 | $66.18 | $66.74 | $63.36 | $66.74 | +1.75% | 31,700 |
| Sep 3, 2024 | $67.73 | $67.73 | $65.27 | $65.59 | -2.69% | 20,200 |
| Aug 26, 2024 | $67.31 | $68.00 | $65.37 | $67.40 | -0.19% | 31,500 |
| Aug 19, 2024 | $64.72 | $67.89 | $63.12 | $67.53 | +4.94% | 28,900 |
| Aug 12, 2024 | $62.50 | $65.00 | $62.00 | $64.35 | +2.57% | 29,500 |
| Aug 5, 2024 | $64.96 | $64.96 | $61.63 | $62.74 | -5.94% | 39,300 |
| Jul 29, 2024 | $68.98 | $71.65 | $66.53 | $66.70 | -3.99% | 43,000 |
| Jul 22, 2024 | $66.32 | $70.27 | $66.32 | $69.47 | +3.69% | 51,900 |
| Jul 15, 2024 | $65.18 | $69.00 | $65.18 | $67.00 | +3.75% | 65,800 |
| Jul 8, 2024 | $61.06 | $65.30 | $60.25 | $64.58 | +6.60% | 59,100 |
| Jul 1, 2024 | $62.52 | $62.70 | $60.25 | $60.58 | -3.06% | 40,500 |
| Jun 24, 2024 | $63.98 | $65.92 | $60.40 | $62.49 | -2.53% | 113,500 |
| Jun 17, 2024 | $63.12 | $67.30 | $63.12 | $64.11 | +3.39% | 82,100 |
| Jun 10, 2024 | $62.30 | $63.77 | $61.25 | $62.01 | -0.35% | 45,700 |
| Jun 3, 2024 | $65.01 | $65.15 | $61.65 | $62.23 | -4.63% | 34,800 |
| May 28, 2024 | $65.04 | $65.30 | $63.60 | $65.25 | +0.42% | 41,400 |
| May 20, 2024 | $64.43 | $66.18 | $64.25 | $64.98 | +0.20% | 39,700 |
| May 13, 2024 | $64.87 | $65.92 | $64.45 | $64.85 | -0.37% | 29,100 |
| May 6, 2024 | $63.83 | $65.99 | $63.58 | $65.09 | +1.64% | 36,300 |
| Apr 29, 2024 | $64.79 | $64.90 | $62.48 | $64.04 | -0.08% | 31,100 |
| Apr 22, 2024 | $62.44 | $64.89 | $62.44 | $64.09 | +2.17% | 45,400 |
| Apr 15, 2024 | $65.50 | $66.42 | $61.99 | $62.73 | -4.23% | 48,500 |
| Apr 8, 2024 | $67.98 | $68.87 | $65.36 | $65.50 | -2.98% | 65,600 |
| Apr 1, 2024 | $70.12 | $70.12 | $66.92 | $67.51 | -2.89% | 73,000 |
| Mar 25, 2024 | $67.01 | $70.27 | $67.01 | $69.52 | +3.08% | 43,600 |
| Mar 18, 2024 | $64.74 | $69.50 | $63.46 | $67.44 | +3.36% | 80,300 |
| Mar 11, 2024 | $67.21 | $68.00 | $64.52 | $65.25 | -2.44% | 89,500 |
| Mar 4, 2024 | $64.06 | $67.50 | $62.55 | $66.88 | +5.41% | 68,500 |
| Feb 26, 2024 | $62.64 | $65.16 | $61.25 | $63.45 | +0.81% | 50,500 |
| Feb 20, 2024 | $61.52 | $63.32 | $61.52 | $62.94 | +1.25% | 24,700 |
| Feb 12, 2024 | $63.12 | $64.76 | $61.10 | $62.16 | -2.05% | 52,300 |
| Feb 5, 2024 | $62.24 | $63.90 | $61.45 | $63.46 | +1.55% | 34,900 |
| Jan 29, 2024 | $65.05 | $65.05 | $62.02 | $62.49 | -4.04% | 34,400 |
| Jan 22, 2024 | $64.24 | $66.01 | $63.40 | $65.12 | +1.86% | 44,000 |
| Jan 16, 2024 | $63.25 | $63.99 | $62.80 | $63.93 | -0.06% | 41,300 |
| Jan 8, 2024 | $63.75 | $65.95 | $62.70 | $63.97 | +0.09% | 116,600 |
| Jan 2, 2024 | $66.45 | $66.95 | $63.75 | $63.91 | -3.18% | 59,600 |
| Dec 26, 2023 | $66.65 | $68.00 | $66.00 | $66.01 | -1.52% | 55,600 |
| Dec 18, 2023 | $65.02 | $68.99 | $64.80 | $67.03 | +4.07% | 89,000 |
| Dec 11, 2023 | $64.05 | $67.97 | $62.07 | $64.41 | +0.02% | 118,700 |
| Dec 4, 2023 | $70.97 | $71.20 | $64.18 | $64.40 | -8.55% | 50,600 |
| Nov 27, 2023 | $67.04 | $70.66 | $66.95 | $70.42 | +4.67% | 44,000 |
| Nov 20, 2023 | $68.78 | $68.78 | $66.73 | $67.28 | -1.49% | 21,900 |
| Nov 13, 2023 | $64.51 | $68.80 | $64.06 | $68.30 | +4.63% | 54,300 |
| Nov 6, 2023 | $65.85 | $66.01 | $63.91 | $65.28 | -1.45% | 49,500 |
| Oct 30, 2023 | $63.60 | $66.99 | $63.47 | $66.24 | +4.05% | 40,500 |
| Oct 23, 2023 | $62.85 | $64.76 | $62.52 | $63.66 | +0.46% | 32,000 |
| Oct 16, 2023 | $64.81 | $67.10 | $63.30 | $63.37 | -1.46% | 44,900 |
| Oct 9, 2023 | $65.45 | $67.19 | $64.24 | $64.31 | -1.94% | 42,900 |
| Oct 2, 2023 | $66.48 | $67.94 | $65.27 | $65.58 | -1.47% | 81,000 |
| Sep 25, 2023 | $67.26 | $68.16 | $65.90 | $66.56 | -1.60% | 78,500 |
| Sep 18, 2023 | $68.54 | $70.16 | $67.51 | $67.64 | -1.56% | 106,000 |
| Sep 11, 2023 | $71.43 | $71.68 | $68.40 | $68.71 | -3.24% | 195,300 |
| Sep 5, 2023 | $75.14 | $75.14 | $70.50 | $71.01 | -5.92% | 70,000 |
| Aug 28, 2023 | $74.50 | $76.65 | $73.08 | $75.48 | +1.27% | 99,800 |
| Aug 21, 2023 | $73.20 | $74.71 | $71.30 | $74.53 | +2.08% | 59,500 |
| Aug 14, 2023 | $76.38 | $76.38 | $72.38 | $73.01 | -4.95% | 58,200 |
| Aug 7, 2023 | $78.76 | $80.05 | $76.70 | $76.81 | -2.72% | 56,500 |
| Jul 31, 2023 | $79.35 | $80.14 | $77.75 | $78.96 | -0.14% | 59,500 |
| Jul 24, 2023 | $77.50 | $80.32 | $77.00 | $79.07 | +1.97% | 48,700 |
| Jul 17, 2023 | $79.00 | $80.00 | $77.38 | $77.54 | -2.02% | 80,700 |
| Jul 10, 2023 | $75.28 | $79.93 | $75.28 | $79.14 | +5.53% | 57,300 |
| Jul 3, 2023 | $77.69 | $78.96 | $74.64 | $74.99 | -2.93% | 63,500 |
| Jun 26, 2023 | $75.50 | $78.25 | $75.39 | $77.25 | +2.21% | 61,700 |
| Jun 20, 2023 | $80.00 | $80.00 | $74.93 | $75.58 | -5.65% | 104,000 |
| Jun 12, 2023 | $81.50 | $82.27 | $78.08 | $80.11 | -1.62% | 117,400 |
| Jun 5, 2023 | $71.36 | $82.09 | $69.96 | $81.43 | +14.06% | 167,200 |
| May 30, 2023 | $70.87 | $71.48 | $69.05 | $71.39 | +0.72% | 155,400 |
| May 22, 2023 | $73.00 | $74.53 | $70.70 | $70.88 | -2.89% | 130,000 |
| May 15, 2023 | $76.40 | $76.52 | $72.50 | $72.99 | -4.60% | 220,800 |
| May 8, 2023 | $77.95 | $77.96 | $74.48 | $76.51 | -1.85% | 57,100 |
| May 1, 2023 | $79.23 | $79.30 | $75.71 | $77.95 | -1.00% | 72,800 |
| Apr 24, 2023 | $80.48 | $80.87 | $76.68 | $78.74 | -1.80% | 54,200 |
| Apr 17, 2023 | $77.61 | $80.20 | $75.95 | $80.18 | +3.34% | 66,300 |
| Apr 10, 2023 | $74.40 | $78.67 | $74.40 | $77.59 | +4.47% | 75,300 |
| Apr 3, 2023 | $76.78 | $76.96 | $74.00 | $74.27 | -2.94% | 58,500 |
| Mar 27, 2023 | $73.70 | $76.52 | $73.64 | $76.52 | +4.55% | 61,500 |
| Mar 20, 2023 | $70.94 | $73.63 | $70.92 | $73.19 | +4.21% | 148,600 |
| Mar 13, 2023 | $69.99 | $72.41 | $67.71 | $70.23 | +0.01% | 255,800 |
| Mar 6, 2023 | $77.69 | $77.69 | $69.50 | $70.22 | -9.22% | 110,600 |
| Feb 27, 2023 | $82.09 | $84.87 | $75.38 | $77.35 | -5.27% | 100,900 |
| Feb 21, 2023 | $82.73 | $82.73 | $79.34 | $81.65 | -2.29% | 73,400 |
| Feb 13, 2023 | $80.71 | $83.78 | $80.48 | $83.56 | +3.83% | 64,600 |
| Feb 6, 2023 | $83.00 | $83.36 | $79.88 | $80.48 | -3.06% | 81,600 |
| Jan 30, 2023 | $80.48 | $84.34 | $80.41 | $83.02 | +3.65% | 102,700 |
| Jan 23, 2023 | $79.83 | $81.27 | $78.01 | $80.10 | +0.31% | 61,300 |
| Jan 17, 2023 | $82.60 | $82.60 | $78.54 | $79.85 | -2.76% | 88,200 |
| Jan 9, 2023 | $78.60 | $82.50 | $77.75 | $82.12 | +5.13% | 121,100 |
| Jan 3, 2023 | $79.12 | $80.71 | $77.27 | $78.11 | -0.15% | 111,100 |
| Dec 27, 2022 | $77.73 | $79.41 | $77.00 | $78.23 | +1.51% | 63,600 |
| Dec 19, 2022 | $74.65 | $77.37 | $73.57 | $77.07 | +4.15% | 72,100 |
| Dec 12, 2022 | $72.70 | $76.89 | $71.81 | $74.00 | +1.54% | 142,700 |
| Dec 5, 2022 | $77.64 | $78.23 | $72.50 | $72.88 | -6.71% | 98,300 |
| Nov 28, 2022 | $78.52 | $78.52 | $71.97 | $78.12 | -1.29% | 135,200 |
| Nov 21, 2022 | $77.52 | $80.16 | $77.20 | $79.14 | +2.06% | 48,700 |
| Nov 14, 2022 | $75.00 | $78.62 | $75.00 | $77.54 | +2.81% | 70,000 |
| Nov 7, 2022 | $73.75 | $75.93 | $72.42 | $75.42 | +2.31% | 99,600 |
| Oct 31, 2022 | $73.00 | $73.72 | $69.14 | $73.72 | +0.07% | 86,900 |
| Oct 24, 2022 | $70.95 | $73.91 | $70.33 | $73.67 | +4.17% | 95,800 |
| Oct 17, 2022 | $64.83 | $70.88 | $64.77 | $70.72 | +10.86% | 90,600 |
| Oct 10, 2022 | $62.42 | $65.39 | $61.87 | $63.79 | +2.70% | 107,800 |
| Oct 3, 2022 | $61.86 | $65.12 | $61.86 | $62.11 | +2.15% | 82,200 |
| Sep 26, 2022 | $61.51 | $62.27 | $58.77 | $60.80 | -1.06% | 119,800 |
| Sep 19, 2022 | $63.00 | $66.64 | $60.53 | $61.45 | -3.17% | 142,500 |
| Sep 12, 2022 | $67.18 | $68.06 | $61.71 | $63.46 | -4.64% | 153,700 |
| Sep 6, 2022 | $65.36 | $66.57 | $64.10 | $66.55 | +2.07% | 56,100 |
| Aug 29, 2022 | $66.77 | $67.37 | $63.71 | $65.20 | -2.35% | 116,800 |
| Aug 22, 2022 | $69.25 | $69.59 | $66.77 | $66.77 | -4.49% | 56,700 |
| Aug 15, 2022 | $71.62 | $71.62 | $69.50 | $69.91 | -2.14% | 71,900 |
| Aug 8, 2022 | $68.12 | $71.50 | $68.12 | $71.44 | +5.49% | 70,000 |
| Aug 1, 2022 | $69.51 | $70.49 | $67.34 | $67.72 | -3.01% | 65,400 |
| Jul 25, 2022 | $67.61 | $69.96 | $66.65 | $69.82 | +3.30% | 65,000 |
| Jul 18, 2022 | $63.66 | $68.02 | $62.81 | $67.59 | +7.64% | 55,300 |
| Jul 11, 2022 | $60.57 | $63.63 | $59.96 | $62.79 | +3.67% | 121,300 |
| Jul 5, 2022 | $62.21 | $62.31 | $59.89 | $60.57 | -3.99% | 71,200 |
| Jun 27, 2022 | $64.81 | $66.45 | $61.62 | $63.09 | -1.90% | 111,700 |
| Jun 21, 2022 | $59.69 | $65.43 | $58.26 | $64.31 | +10.16% | 339,700 |
| Jun 13, 2022 | $62.72 | $62.72 | $55.93 | $58.38 | -8.37% | 272,600 |
| Jun 6, 2022 | $59.35 | $65.02 | $59.35 | $63.71 | +7.56% | 134,500 |
| May 31, 2022 | $58.35 | $60.46 | $56.84 | $59.23 | +1.02% | 130,100 |
| May 23, 2022 | $57.18 | $61.52 | $56.50 | $58.63 | +3.04% | 114,400 |
| May 16, 2022 | $56.79 | $59.62 | $55.84 | $56.90 | +0.71% | 79,200 |
| May 9, 2022 | $56.32 | $57.65 | $54.75 | $56.50 | -0.67% | 114,200 |
| May 2, 2022 | $58.80 | $59.72 | $56.33 | $56.88 | -2.54% | 94,700 |
| Apr 25, 2022 | $60.78 | $60.78 | $57.77 | $58.36 | -4.87% | 87,700 |
| Apr 18, 2022 | $62.12 | $64.10 | $59.85 | $61.35 | +0.47% | 52,600 |
| Apr 11, 2022 | $59.82 | $62.02 | $59.79 | $61.06 | +1.41% | 32,400 |
| Apr 4, 2022 | $60.72 | $61.03 | $57.99 | $60.21 | -3.03% | 45,700 |
| Mar 28, 2022 | $63.99 | $64.68 | $61.03 | $62.09 | -2.71% | 67,300 |
| Mar 21, 2022 | $62.48 | $63.82 | $60.01 | $63.82 | +1.84% | 50,100 |
| Mar 14, 2022 | $60.00 | $62.67 | $56.74 | $62.67 | +8.63% | 106,600 |
| Mar 7, 2022 | $58.70 | $58.70 | $55.01 | $57.69 | -1.20% | 80,600 |
| Feb 28, 2022 | $55.68 | $58.56 | $53.45 | $58.39 | +2.15% | 108,600 |
| Feb 22, 2022 | $58.67 | $59.20 | $53.75 | $57.16 | -3.23% | 47,700 |
| Feb 14, 2022 | $55.36 | $60.61 | $54.93 | $59.07 | +6.84% | 49,900 |
| Feb 7, 2022 | $56.86 | $57.95 | $55.20 | $55.29 | -3.42% | 69,200 |
| Jan 31, 2022 | $58.75 | $60.30 | $56.41 | $57.25 | -2.60% | 37,300 |
| Jan 24, 2022 | $58.35 | $61.54 | $57.19 | $58.78 | -0.15% | 32,100 |
| Jan 18, 2022 | $60.29 | $61.90 | $58.87 | $58.87 | -4.60% | 35,100 |
| Jan 10, 2022 | $60.00 | $62.21 | $60.00 | $61.71 | +2.68% | 30,800 |
| Jan 3, 2022 | $60.19 | $61.32 | $59.10 | $60.10 | +0.54% | 33,000 |
| Dec 27, 2021 | $57.33 | $60.45 | $57.02 | $59.78 | +4.07% | 30,700 |
| Dec 20, 2021 | $58.32 | $58.60 | $55.69 | $57.44 | -2.79% | 40,100 |
| Dec 13, 2021 | $60.46 | $61.17 | $57.52 | $59.09 | -1.94% | 135,500 |
| Dec 6, 2021 | $61.49 | $63.03 | $60.18 | $60.26 | -1.03% | 63,100 |
| Nov 29, 2021 | $68.55 | $68.55 | $59.01 | $60.89 | -8.48% | 72,500 |
| Nov 22, 2021 | $70.30 | $70.99 | $66.53 | $66.53 | -3.02% | 39,400 |
| Nov 15, 2021 | $69.08 | $70.48 | $68.02 | $68.60 | -1.38% | 33,700 |
| Nov 8, 2021 | $68.98 | $71.30 | $68.50 | $69.56 | +1.06% | 46,900 |
| Nov 1, 2021 | $64.15 | $69.55 | $64.15 | $68.83 | +5.47% | 43,300 |
| Oct 25, 2021 | $64.25 | $65.60 | $63.72 | $65.26 | +2.92% | 36,400 |
| Oct 18, 2021 | $64.56 | $65.18 | $61.70 | $63.41 | -1.08% | 45,200 |
| Oct 11, 2021 | $67.64 | $69.39 | $64.10 | $64.10 | -5.43% | 49,800 |
| Oct 4, 2021 | $65.27 | $68.50 | $65.27 | $67.78 | +4.15% | 55,300 |
| Sep 27, 2021 | $63.75 | $66.60 | $63.75 | $65.08 | +2.81% | 62,800 |
| Sep 20, 2021 | $61.13 | $64.04 | $59.96 | $63.30 | +0.40% | 51,800 |
| Sep 13, 2021 | $63.62 | $67.75 | $60.86 | $63.05 | -0.44% | 161,400 |
| Sep 7, 2021 | $67.71 | $67.71 | $63.33 | $63.33 | -7.34% | 62,800 |
| Aug 30, 2021 | $62.23 | $68.35 | $60.95 | $68.35 | +9.08% | 80,200 |
| Aug 23, 2021 | $62.09 | $62.84 | $60.65 | $62.66 | +2.64% | 37,400 |
| Aug 16, 2021 | $62.27 | $63.40 | $60.70 | $61.05 | -3.05% | 36,800 |
| Aug 9, 2021 | $61.54 | $63.63 | $60.63 | $62.97 | +2.69% | 26,200 |
| Aug 2, 2021 | $60.34 | $62.22 | $59.77 | $61.32 | +0.72% | 35,100 |
| Jul 26, 2021 | $58.52 | $61.13 | $58.52 | $60.88 | +4.34% | 38,300 |
| Jul 19, 2021 | $56.72 | $59.50 | $56.01 | $58.35 | +1.34% | 72,300 |
| Jul 12, 2021 | $59.00 | $60.95 | $57.44 | $57.58 | -2.64% | 69,400 |
| Jul 6, 2021 | $58.83 | $59.65 | $56.77 | $59.14 | +1.62% | 33,400 |
| Jun 28, 2021 | $60.49 | $60.49 | $57.78 | $58.20 | -2.87% | 82,500 |
| Jun 21, 2021 | $59.00 | $61.40 | $58.96 | $59.92 | +2.85% | 158,000 |
| Jun 14, 2021 | $62.90 | $64.77 | $58.26 | $58.26 | -7.32% | 174,300 |
| Jun 7, 2021 | $58.45 | $62.86 | $56.41 | $62.86 | +7.56% | 97,700 |
| Jun 1, 2021 | $59.43 | $60.93 | $57.35 | $58.44 | -2.24% | 57,300 |
| May 24, 2021 | $62.66 | $62.66 | $58.49 | $59.78 | -3.89% | 56,600 |
| May 17, 2021 | $63.03 | $63.45 | $59.46 | $62.20 | -0.67% | 44,600 |
| May 10, 2021 | $64.54 | $64.77 | $59.91 | $62.62 | -3.35% | 41,000 |
| May 3, 2021 | $60.93 | $64.79 | $60.93 | $64.79 | +8.33% | 50,700 |
| Apr 26, 2021 | $60.03 | $62.18 | $59.70 | $59.81 | +0.96% | 42,400 |
| Apr 19, 2021 | $59.48 | $60.16 | $57.39 | $59.24 | +0.03% | 39,900 |
| Apr 12, 2021 | $58.16 | $60.37 | $58.16 | $59.22 | +1.54% | 63,300 |
| Apr 5, 2021 | $57.78 | $59.55 | $57.08 | $58.32 | +0.09% | 59,300 |
| Mar 29, 2021 | $58.30 | $59.66 | $57.11 | $58.27 | -1.67% | 58,600 |
| Mar 22, 2021 | $58.96 | $59.26 | $54.30 | $59.26 | -0.08% | 78,300 |
| Mar 15, 2021 | $59.79 | $62.68 | $57.72 | $59.31 | -2.24% | 174,700 |
| Mar 8, 2021 | $56.55 | $60.67 | $56.55 | $60.67 | +6.46% | 108,200 |
| Mar 1, 2021 | $50.30 | $56.99 | $49.86 | $56.99 | +15.13% | 107,900 |
| Feb 22, 2021 | $48.81 | $51.86 | $47.72 | $49.50 | +0.71% | 71,100 |
| Feb 16, 2021 | $50.27 | $50.27 | $47.76 | $49.15 | -2.38% | 32,900 |
| Feb 8, 2021 | $49.20 | $51.39 | $49.02 | $50.35 | +1.66% | 41,800 |
| Feb 1, 2021 | $45.92 | $49.62 | $45.58 | $49.53 | +8.38% | 62,600 |
| Jan 25, 2021 | $50.02 | $50.97 | $45.18 | $45.70 | -10.46% | 91,000 |
| Jan 19, 2021 | $51.00 | $51.57 | $49.01 | $51.04 | -1.10% | 85,800 |
| Jan 11, 2021 | $51.27 | $53.00 | $50.50 | $51.61 | -0.02% | 82,700 |
| Jan 4, 2021 | $48.60 | $53.90 | $48.10 | $51.62 | +6.70% | 88,700 |
| Dec 28, 2020 | $49.70 | $50.50 | $48.36 | $48.38 | -0.92% | 72,300 |
| Dec 21, 2020 | $48.34 | $49.94 | $47.15 | $48.83 | -2.12% | 60,300 |
| Dec 14, 2020 | $49.21 | $51.74 | $47.51 | $49.89 | +2.49% | 306,300 |
| Dec 7, 2020 | $49.81 | $52.00 | $47.72 | $48.68 | -4.96% | 96,400 |
| Nov 30, 2020 | $49.09 | $51.22 | $47.76 | $51.22 | +2.01% | 67,400 |
| Nov 23, 2020 | $48.99 | $52.66 | $48.97 | $50.21 | +3.72% | 50,800 |
| Nov 16, 2020 | $47.46 | $50.49 | $47.46 | $48.41 | +3.73% | 65,300 |
| Nov 9, 2020 | $46.90 | $51.25 | $46.35 | $46.67 | +1.04% | 66,300 |
| Nov 2, 2020 | $43.99 | $47.70 | $43.99 | $46.19 | +6.80% | 39,900 |
| Oct 26, 2020 | $46.03 | $46.03 | $42.61 | $43.25 | -7.33% | 26,900 |
| Oct 19, 2020 | $46.18 | $47.64 | $45.35 | $46.67 | +1.21% | 31,000 |
| Oct 12, 2020 | $44.92 | $47.29 | $43.80 | $46.11 | +3.41% | 45,000 |
| Oct 5, 2020 | $40.61 | $46.40 | $40.61 | $44.59 | +9.18% | 61,400 |
| Sep 28, 2020 | $40.40 | $41.31 | $38.50 | $40.84 | +2.56% | 50,500 |
| Sep 21, 2020 | $39.53 | $41.45 | $37.86 | $39.82 | -1.58% | 59,400 |
| Sep 14, 2020 | $40.05 | $43.18 | $39.53 | $40.46 | +1.02% | 142,500 |
| Sep 8, 2020 | $41.86 | $41.86 | $38.89 | $40.05 | -5.30% | 90,600 |
| Aug 31, 2020 | $42.27 | $42.29 | $40.07 | $42.29 | +1.20% | 77,400 |
| Aug 24, 2020 | $43.05 | $44.50 | $39.70 | $41.79 | -2.95% | 53,400 |
| Aug 17, 2020 | $45.55 | $46.61 | $42.39 | $43.06 | -6.72% | 36,800 |
| Aug 10, 2020 | $43.78 | $46.73 | $43.78 | $46.16 | +4.79% | 44,900 |
| Aug 3, 2020 | $39.80 | $44.05 | $39.73 | $44.05 | +12.12% | 33,200 |
| Jul 27, 2020 | $41.98 | $42.88 | $39.10 | $39.29 | -6.50% | 52,500 |
| Jul 20, 2020 | $40.82 | $42.75 | $40.75 | $42.02 | +2.94% | 35,000 |
| Jul 13, 2020 | $39.15 | $41.60 | $38.00 | $40.82 | +4.67% | 53,800 |
| Jul 6, 2020 | $42.20 | $42.20 | $36.85 | $39.00 | -5.93% | 72,200 |
| Jun 29, 2020 | $39.61 | $42.36 | $39.61 | $41.46 | +5.60% | 60,500 |
| Jun 22, 2020 | $38.50 | $41.11 | $37.44 | $39.26 | +0.31% | 105,600 |
| Jun 15, 2020 | $38.67 | $42.22 | $37.71 | $39.14 | +1.22% | 166,600 |
| Jun 8, 2020 | $45.27 | $45.65 | $36.80 | $38.67 | -14.18% | 111,700 |
| Jun 1, 2020 | $40.15 | $45.34 | $37.80 | $45.06 | +17.53% | 161,000 |
| May 26, 2020 | $39.25 | $42.00 | $37.61 | $38.34 | -0.52% | 88,800 |
| May 18, 2020 | $36.10 | $39.50 | $36.10 | $38.54 | +6.76% | 53,300 |
| May 11, 2020 | $37.71 | $38.08 | $34.13 | $36.10 | -7.36% | 62,200 |
| May 4, 2020 | $38.55 | $40.24 | $35.76 | $38.97 | -1.17% | 51,600 |
| Apr 27, 2020 | $37.52 | $42.66 | $37.35 | $39.43 | +4.48% | 41,200 |
| Apr 20, 2020 | $37.50 | $38.53 | $35.39 | $37.74 | -2.63% | 79,800 |
| Apr 13, 2020 | $40.66 | $42.59 | $34.99 | $38.76 | -7.14% | 66,700 |
| Apr 6, 2020 | $39.50 | $43.22 | $38.83 | $41.74 | +11.10% | 77,400 |
| Mar 30, 2020 | $39.50 | $41.55 | $36.73 | $37.57 | -2.89% | 82,100 |
| Mar 23, 2020 | $35.40 | $41.39 | $33.04 | $38.69 | +7.20% | 105,000 |
| Mar 16, 2020 | $33.94 | $42.50 | $32.99 | $36.09 | -1.47% | 234,600 |
| Mar 9, 2020 | $35.15 | $37.59 | $30.89 | $36.63 | -1.19% | 174,900 |
| Mar 2, 2020 | $39.57 | $40.43 | $36.00 | $37.07 | -7.35% | 144,000 |
| Feb 24, 2020 | $47.25 | $47.25 | $37.18 | $40.01 | -16.65% | 95,600 |
| Feb 18, 2020 | $48.76 | $48.97 | $47.65 | $48.00 | -1.70% | 31,200 |
| Feb 10, 2020 | $48.71 | $50.09 | $48.30 | $48.83 | -0.39% | 28,300 |
| Feb 3, 2020 | $48.03 | $50.98 | $48.03 | $49.02 | +3.42% | 32,600 |
| Jan 27, 2020 | $50.00 | $50.78 | $47.40 | $47.40 | -6.16% | 44,200 |
| Jan 21, 2020 | $52.17 | $52.17 | $50.51 | $50.51 | -2.83% | 23,700 |
| Jan 13, 2020 | $50.17 | $52.99 | $50.17 | $51.98 | +3.86% | 47,900 |
| Jan 6, 2020 | $48.90 | $50.89 | $48.84 | $50.05 | +1.30% | 50,200 |
| Dec 30, 2019 | $52.10 | $52.33 | $49.41 | $49.41 | -4.28% | 36,200 |
| Dec 23, 2019 | $51.15 | $52.36 | $50.86 | $51.62 | +1.71% | 54,800 |
| Dec 16, 2019 | $53.13 | $54.49 | $50.75 | $50.75 | -4.12% | 238,800 |
| Dec 9, 2019 | $54.65 | $54.74 | $50.85 | $52.93 | -3.34% | 107,300 |
| Dec 2, 2019 | $54.44 | $56.50 | $52.34 | $54.76 | +1.09% | 86,300 |
| Nov 25, 2019 | $54.27 | $55.48 | $52.88 | $54.17 | +0.61% | 49,300 |
| Nov 18, 2019 | $49.60 | $54.61 | $49.14 | $53.84 | +9.92% | 63,200 |
| Nov 11, 2019 | $49.07 | $50.38 | $48.84 | $48.98 | -0.57% | 35,100 |
| Nov 4, 2019 | $48.41 | $49.39 | $48.30 | $49.26 | +2.52% | 24,900 |
| Oct 28, 2019 | $47.00 | $48.35 | $46.63 | $48.05 | +2.78% | 30,700 |
| Oct 21, 2019 | $46.30 | $47.20 | $46.24 | $46.75 | +2.16% | 32,500 |
| Oct 14, 2019 | $45.20 | $46.30 | $44.91 | $45.76 | -1.78% | 53,700 |
| Oct 7, 2019 | $44.00 | $47.39 | $43.78 | $46.59 | +5.93% | 40,600 |
| Sep 30, 2019 | $45.87 | $46.20 | $43.26 | $43.98 | -3.49% | 71,100 |
| Sep 23, 2019 | $46.94 | $46.94 | $44.90 | $45.57 | -2.92% | 61,500 |
| Sep 16, 2019 | $46.14 | $49.18 | $45.36 | $46.94 | +0.60% | 148,400 |
| Sep 9, 2019 | $42.11 | $47.71 | $42.04 | $46.66 | +10.59% | 104,700 |
| Sep 3, 2019 | $40.92 | $42.95 | $39.05 | $42.19 | +1.39% | 84,300 |
| Aug 26, 2019 | $39.46 | $43.85 | $38.64 | $41.61 | +6.56% | 57,800 |
| Aug 19, 2019 | $40.97 | $41.52 | $38.95 | $39.05 | -3.39% | 34,800 |
| Aug 12, 2019 | $41.50 | $42.31 | $38.10 | $40.42 | -2.37% | 39,000 |
| Aug 5, 2019 | $41.43 | $42.89 | $40.88 | $41.40 | -1.62% | 40,600 |
| Jul 29, 2019 | $43.34 | $43.87 | $42.07 | $42.08 | -2.95% | 61,100 |
| Jul 22, 2019 | $42.09 | $44.20 | $41.54 | $43.36 | +2.92% | 42,300 |
| Jul 15, 2019 | $43.06 | $43.57 | $41.59 | $42.13 | -2.00% | 37,100 |
| Jul 8, 2019 | $43.88 | $44.09 | $42.15 | $42.99 | -2.43% | 52,100 |
| Jul 1, 2019 | $43.89 | $44.23 | $42.73 | $44.06 | +0.94% | 50,100 |
| Jun 24, 2019 | $42.76 | $44.71 | $41.11 | $43.65 | +3.19% | 149,700 |
| Jun 17, 2019 | $42.65 | $45.88 | $41.13 | $42.30 | -2.29% | 127,000 |
| Jun 10, 2019 | $42.60 | $44.11 | $41.50 | $43.29 | +1.86% | 86,000 |
| Jun 3, 2019 | $43.75 | $45.81 | $41.68 | $42.50 | -3.52% | 90,800 |
| May 28, 2019 | $44.81 | $45.31 | $43.42 | $44.05 | -2.11% | 27,900 |
| May 20, 2019 | $46.00 | $46.35 | $43.83 | $45.00 | -3.04% | 56,300 |
| May 13, 2019 | $47.00 | $47.71 | $46.28 | $46.41 | -3.17% | 43,900 |
| May 6, 2019 | $48.33 | $49.09 | $47.24 | $47.93 | -2.42% | 32,100 |
| Apr 29, 2019 | $47.48 | $49.12 | $47.44 | $49.12 | +4.51% | 55,800 |
| Apr 22, 2019 | $46.90 | $47.43 | $45.80 | $47.00 | +0.71% | 33,400 |
| Apr 15, 2019 | $48.26 | $48.39 | $46.08 | $46.67 | -4.81% | 23,800 |
| Apr 8, 2019 | $49.10 | $49.66 | $47.10 | $49.03 | -1.17% | 43,800 |
| Apr 1, 2019 | $49.77 | $50.52 | $48.42 | $49.61 | +1.47% | 31,300 |
| Mar 25, 2019 | $47.05 | $50.21 | $46.83 | $48.89 | +3.95% | 40,300 |
| Mar 18, 2019 | $44.01 | $51.44 | $43.60 | $47.03 | +6.00% | 177,700 |
| Mar 11, 2019 | $44.25 | $45.45 | $43.50 | $44.37 | -0.98% | 172,600 |
| Mar 4, 2019 | $46.70 | $47.44 | $44.28 | $44.81 | -2.65% | 62,300 |
| Feb 25, 2019 | $47.16 | $48.50 | $45.00 | $46.03 | -1.92% | 40,100 |
| Feb 19, 2019 | $46.06 | $46.96 | $45.73 | $46.93 | +1.73% | 28,800 |
| Feb 11, 2019 | $44.97 | $46.54 | $44.85 | $46.13 | +2.97% | 32,500 |
| Feb 4, 2019 | $45.79 | $45.99 | $44.29 | $44.80 | -0.58% | 28,900 |
| Jan 28, 2019 | $45.55 | $45.81 | $44.00 | $45.06 | -1.08% | 40,700 |
| Jan 22, 2019 | $44.50 | $45.90 | $43.84 | $45.55 | +2.13% | 31,800 |
| Jan 14, 2019 | $44.56 | $45.14 | $41.91 | $44.60 | -0.40% | 34,100 |
| Jan 7, 2019 | $43.87 | $45.55 | $43.51 | $44.78 | +2.07% | 43,900 |
| Dec 31, 2018 | $44.92 | $45.17 | $41.87 | $43.87 | -1.48% | 56,800 |
| Dec 24, 2018 | $40.01 | $45.15 | $37.80 | $44.53 | +11.72% | 96,400 |
| Dec 17, 2018 | $45.50 | $46.14 | $36.70 | $39.86 | -13.82% | 201,200 |
| Dec 10, 2018 | $46.60 | $47.05 | $44.45 | $46.25 | -0.56% | 91,100 |
| Dec 3, 2018 | $53.63 | $54.16 | $46.00 | $46.51 | -11.90% | 52,700 |
| Nov 26, 2018 | $54.12 | $54.18 | $50.28 | $52.79 | -1.53% | 34,300 |
| Nov 19, 2018 | $53.09 | $53.67 | $52.66 | $53.61 | +0.98% | 18,100 |
| Nov 12, 2018 | $51.78 | $53.80 | $51.20 | $53.09 | +3.75% | 33,100 |
| Nov 5, 2018 | $52.73 | $53.00 | $51.17 | $51.17 | -2.70% | 23,600 |
| Oct 29, 2018 | $50.66 | $53.65 | $48.90 | $52.59 | +5.35% | 33,200 |
| Oct 22, 2018 | $51.10 | $51.82 | $48.00 | $49.92 | -1.19% | 35,700 |
| Oct 15, 2018 | $49.40 | $52.10 | $49.40 | $50.52 | +1.63% | 27,400 |
| Oct 8, 2018 | $54.83 | $55.85 | $49.27 | $49.71 | -9.75% | 52,300 |
| Oct 1, 2018 | $57.99 | $58.31 | $54.80 | $55.08 | -4.46% | 40,300 |
| Sep 24, 2018 | $63.30 | $63.30 | $57.05 | $57.65 | -8.93% | 50,600 |
| Sep 17, 2018 | $59.00 | $63.80 | $59.00 | $63.30 | +7.47% | 199,700 |
| Sep 10, 2018 | $57.95 | $59.30 | $56.80 | $58.90 | +1.82% | 78,100 |
| Sep 4, 2018 | $57.10 | $58.20 | $56.25 | $57.85 | +1.76% | 55,800 |
| Aug 27, 2018 | $58.74 | $60.93 | $56.70 | $56.85 | -2.57% | 165,400 |
| Aug 20, 2018 | $57.00 | $58.35 | $56.50 | $58.35 | +2.10% | 27,700 |
| Aug 13, 2018 | $56.65 | $57.23 | $55.55 | $57.15 | -0.09% | 23,200 |
| Aug 6, 2018 | $57.50 | $58.55 | $56.95 | $57.20 | -0.09% | 9,900 |
| Jul 30, 2018 | $56.80 | $58.40 | $56.70 | $57.25 | +1.06% | 21,500 |
| Jul 23, 2018 | $57.80 | $58.75 | $56.65 | $56.65 | -2.16% | 12,000 |
| Jul 16, 2018 | $58.95 | $58.95 | $56.50 | $57.90 | -3.42% | 24,800 |
| Jul 9, 2018 | $58.35 | $60.50 | $58.35 | $59.95 | +2.74% | 21,900 |
| Jul 2, 2018 | $57.15 | $58.40 | $56.61 | $58.35 | +1.30% | 23,800 |
| Jun 25, 2018 | $60.40 | $60.40 | $57.60 | $57.60 | -4.87% | 36,200 |
| Jun 18, 2018 | $58.50 | $61.55 | $57.50 | $60.55 | +5.58% | 120,900 |
| Jun 11, 2018 | $60.25 | $60.95 | $56.40 | $57.35 | -4.89% | 103,000 |
| Jun 4, 2018 | $63.45 | $64.30 | $59.25 | $60.30 | -4.74% | 94,000 |
| May 29, 2018 | $63.75 | $66.95 | $62.35 | $63.30 | -1.25% | 40,000 |
| May 21, 2018 | $64.35 | $66.90 | $62.50 | $64.10 | +0.08% | 25,600 |
| May 14, 2018 | $64.70 | $64.82 | $61.70 | $64.05 | -1.76% | 25,800 |
| May 7, 2018 | $64.00 | $65.45 | $62.75 | $65.20 | +1.88% | 20,000 |
| Apr 30, 2018 | $64.03 | $64.15 | $62.15 | $64.00 | +0.16% | 12,200 |
| Apr 23, 2018 | $64.45 | $65.70 | $63.60 | $63.90 | -0.85% | 13,200 |
| Apr 16, 2018 | $61.85 | $64.65 | $61.05 | $64.45 | +5.14% | 29,200 |
| Apr 9, 2018 | $59.66 | $61.80 | $59.35 | $61.30 | +3.99% | 20,100 |
| Apr 2, 2018 | $58.15 | $60.20 | $56.30 | $58.95 | +1.20% | 29,800 |
| Mar 26, 2018 | $58.33 | $59.10 | $56.90 | $58.25 | -0.34% | 36,100 |
| Mar 19, 2018 | $59.35 | $61.95 | $58.45 | $58.45 | -1.35% | 94,600 |
| Mar 12, 2018 | $59.00 | $61.20 | $58.50 | $59.25 | +0.42% | 39,700 |
| Mar 5, 2018 | $54.95 | $59.05 | $53.75 | $59.00 | +7.08% | 30,900 |
| Feb 26, 2018 | $62.80 | $64.70 | $52.50 | $55.10 | -12.54% | 49,800 |
| Feb 20, 2018 | $61.90 | $64.15 | $60.25 | $63.00 | +0.72% | 15,200 |
| Feb 12, 2018 | $59.15 | $62.55 | $58.60 | $62.55 | +6.56% | 21,300 |
| Feb 5, 2018 | $63.10 | $63.85 | $57.35 | $58.70 | -6.97% | 33,400 |
| Jan 29, 2018 | $64.05 | $65.25 | $63.10 | $63.10 | -3.00% | 19,600 |
| Jan 22, 2018 | $66.83 | $67.65 | $64.80 | $65.05 | -2.18% | 16,500 |
| Jan 16, 2018 | $68.15 | $68.90 | $66.00 | $66.50 | -2.56% | 21,600 |
| Jan 8, 2018 | $69.70 | $69.80 | $67.50 | $68.25 | -1.23% | 33,800 |
| Jan 2, 2018 | $69.50 | $70.40 | $68.50 | $69.10 | -0.36% | 29,400 |
| Dec 26, 2017 | $70.15 | $71.10 | $69.20 | $69.35 | -1.56% | 24,100 |
| Dec 18, 2017 | $68.53 | $71.95 | $65.30 | $70.45 | +3.53% | 109,400 |
| Dec 11, 2017 | $68.00 | $69.20 | $65.40 | $68.05 | +0.07% | 206,500 |
| Dec 4, 2017 | $62.90 | $69.85 | $57.30 | $68.00 | +9.15% | 138,000 |
| Nov 27, 2017 | $62.00 | $63.10 | $61.55 | $62.30 | +0.86% | 53,400 |
| Nov 20, 2017 | $59.40 | $62.50 | $59.40 | $61.77 | +3.04% | 29,400 |
| Nov 13, 2017 | $58.30 | $60.00 | $58.20 | $59.95 | +2.04% | 27,600 |
| Nov 6, 2017 | $62.30 | $62.30 | $58.17 | $58.75 | -5.09% | 22,400 |
| Oct 30, 2017 | $63.25 | $63.60 | $61.90 | $61.90 | -3.43% | 38,700 |
| Oct 23, 2017 | $62.80 | $64.25 | $62.25 | $64.10 | +1.02% | 27,900 |
| Oct 16, 2017 | $64.40 | $64.40 | $60.90 | $63.45 | -0.78% | 29,400 |
| Oct 9, 2017 | $64.15 | $65.40 | $63.15 | $63.95 | -1.08% | 32,800 |
| Oct 2, 2017 | $64.25 | $65.70 | $63.10 | $64.65 | +0.62% | 61,300 |
| Sep 25, 2017 | $63.05 | $65.25 | $62.15 | $64.25 | +1.98% | 60,900 |
| Sep 18, 2017 | $61.35 | $64.58 | $61.30 | $63.00 | +2.86% | 133,600 |
| Sep 11, 2017 | $59.05 | $61.25 | $57.90 | $61.25 | +4.61% | 337,800 |
| Sep 5, 2017 | $60.80 | $61.45 | $58.00 | $58.55 | -4.33% | 89,300 |
| Aug 28, 2017 | $62.95 | $64.15 | $60.20 | $61.20 | -2.78% | 71,900 |
| Aug 21, 2017 | $59.40 | $62.95 | $58.85 | $62.95 | +5.09% | 34,100 |
| Aug 14, 2017 | $58.80 | $60.10 | $58.25 | $59.90 | +2.83% | 30,000 |
| Aug 7, 2017 | $61.15 | $61.65 | $58.25 | $58.25 | -4.43% | 25,600 |
| Jul 31, 2017 | $59.60 | $61.30 | $58.60 | $60.95 | +2.52% | 30,100 |
| Jul 24, 2017 | $59.50 | $60.23 | $58.65 | $59.45 | +0.17% | 33,200 |
| Jul 17, 2017 | $62.25 | $62.25 | $59.05 | $59.35 | -4.81% | 51,800 |
| Jul 10, 2017 | $63.80 | $63.85 | $60.85 | $62.35 | -1.97% | 25,200 |
| Jul 3, 2017 | $61.05 | $64.05 | $60.60 | $63.60 | +5.30% | 36,600 |
| Jun 26, 2017 | $62.05 | $62.05 | $58.40 | $60.40 | -2.66% | 46,200 |
| Jun 19, 2017 | $64.35 | $64.60 | $61.05 | $62.05 | -1.90% | 194,300 |
| Jun 12, 2017 | $55.10 | $63.65 | $54.70 | $63.25 | +11.95% | 250,600 |
| Jun 5, 2017 | $65.80 | $67.50 | $55.80 | $56.50 | -15.29% | 146,300 |
| May 30, 2017 | $66.00 | $68.33 | $64.80 | $66.70 | +0.38% | 94,900 |
| May 22, 2017 | $64.05 | $66.80 | $62.85 | $66.45 | +4.56% | 36,000 |
| May 15, 2017 | $64.00 | $65.25 | $61.98 | $63.55 | +0.63% | 49,400 |
| May 8, 2017 | $65.50 | $65.75 | $61.90 | $63.15 | -3.51% | 25,200 |
| May 1, 2017 | $67.35 | $67.50 | $65.45 | $65.45 | -2.82% | 16,500 |
| Apr 24, 2017 | $66.65 | $69.60 | $65.55 | $67.35 | +2.28% | 41,800 |
| Apr 17, 2017 | $62.20 | $66.40 | $61.30 | $65.85 | +6.73% | 32,600 |
| Apr 10, 2017 | $62.85 | $64.75 | $61.15 | $61.70 | -3.59% | 19,900 |
| Apr 3, 2017 | $65.55 | $65.55 | $62.75 | $64.00 | -1.99% | 32,000 |
| Mar 27, 2017 | $62.10 | $65.50 | $60.50 | $65.30 | +4.73% | 35,200 |
| Mar 20, 2017 | $64.35 | $67.95 | $60.30 | $62.35 | -3.11% | 82,300 |
| Mar 13, 2017 | $59.65 | $65.95 | $57.40 | $64.35 | +8.52% | 121,600 |
| Mar 6, 2017 | $66.35 | $66.83 | $57.90 | $59.30 | -10.83% | 98,500 |
| Feb 27, 2017 | $69.85 | $73.50 | $65.60 | $66.50 | -5.81% | 61,100 |
| Feb 21, 2017 | $71.70 | $73.00 | $69.45 | $70.60 | -1.47% | 19,000 |
| Feb 13, 2017 | $74.10 | $74.10 | $71.00 | $71.65 | -1.92% | 22,300 |
| Feb 6, 2017 | $70.70 | $74.35 | $67.95 | $73.05 | +3.11% | 41,200 |
| Jan 30, 2017 | $71.20 | $72.40 | $69.30 | $70.85 | -1.60% | 33,800 |
| Jan 23, 2017 | $67.13 | $72.15 | $66.97 | $72.00 | +8.19% | 31,100 |
| Jan 17, 2017 | $67.90 | $67.90 | $65.05 | $66.55 | -2.13% | 19,600 |
| Jan 9, 2017 | $67.55 | $69.10 | $66.20 | $68.00 | -0.58% | 30,900 |
| Jan 3, 2017 | $68.50 | $70.18 | $67.35 | $68.40 | +1.26% | 23,100 |
| Dec 27, 2016 | $71.00 | $71.50 | $67.50 | $67.55 | -5.79% | 28,600 |
| Dec 19, 2016 | $70.13 | $72.55 | $69.50 | $71.70 | +2.06% | 46,300 |
| Dec 12, 2016 | $72.45 | $73.40 | $70.15 | $70.25 | -3.50% | 86,300 |
| Dec 5, 2016 | $67.95 | $73.50 | $65.75 | $72.80 | +8.66% | 77,200 |
| Nov 28, 2016 | $66.45 | $67.45 | $62.70 | $67.00 | +0.75% | 107,000 |
| Nov 21, 2016 | $67.50 | $67.55 | $64.70 | $66.50 | -3.06% | 45,400 |
| Nov 14, 2016 | $65.60 | $69.25 | $65.25 | $68.60 | – | 61,500 |
Seasonality
GEF.B 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% | -1.6% | 3.8% | -1.6% | -1.1% | 4.4% | 3.4% | -1.0% | -0.0% | 1.6% | 7.8% | -0.7% |
| Months up | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 11.4% | 5.0% | 1.2% | -8.3% | 0.1% | 17.7% | 16.0% | -2.6% | -1.7% | 11.6% | ||
| 2025 | -6.6% | -4.4% | -0.8% | -6.3% | 8.4% | 15.9% | -4.9% | 4.0% | -8.6% | -4.3% | 20.7% | 6.1% |
| 2024 | -5.0% | 2.1% | 9.9% | -10.1% | 4.4% | -3.0% | 13.1% | -4.6% | 4.9% | -4.2% | 13.2% | -9.4% |
| 2023 | 5.3% | -0.1% | -6.0% | 2.9% | -11.2% | 11.5% | 2.4% | -5.7% | -9.7% | -3.8% | 8.7% | -4.1% |
| 2022 | -0.6% | -4.2% | 13.4% | -8.5% | 1.5% | 6.4% | 12.1% | -6.5% | -5.8% | 16.5% | 6.1% | 5.1% |
| 2021 | -5.5% | 8.3% | 16.9% | 4.5% | -0.1% | -0.2% | 3.2% | 1.0% | 6.5% | 0.7% | -9.3% | 2.2% |
| 2020 | -8.4% | -15.6% | 2.1% | -0.8% | -3.5% | 10.9% | -6.1% | 4.4% | -2.2% | 9.5% | 14.0% | -0.5% |
| 2019 | 1.7% | 0.7% | 9.2% | -0.5% | -9.5% | 0.6% | -1.5% | -3.2% | 11.1% | 3.2% | 15.2% | -3.2% |
| 2018 | -8.2% | -5.5% | -2.1% | 8.1% | 0.6% | -8.1% | 0.4% | -1.7% | 2.6% | -10.9% | 2.8% | -14.7% |
| 2017 | 5.4% | -2.2% | -5.2% | 3.1% | -1.3% | -8.1% | -0.8% | 5.4% | 2.8% | -2.2% | -0.8% | 12.3% |