Gen Digital Inc. (GEN) stock
GENNasdaqServices-Prepackaged SoftwareFiscal year ends March 28Also trades as GENVR
Financials through Q2 FY2027, quarter ended Oct 2, 2026Last filing: 10-Q on Oct 29, 2026Score 18/3038% below fair value
$29.13+0.93 (+3.30%)
Close on Oct 30, 2026Market cap $17.44BP/E 14.6Yield 1.72%
Price history
Gen Digital share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.13
+3.30% on the day
52-week range
$17.78 – $31.65
-7.9% from the high
Change over 52 weeks
+11.7%
From $26.09 on Oct 30, 2025
Average volume
7.30M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.87 | $29.24 | $23.88 | $29.13 | +17.08% | 39,431,954 |
| Oct 19, 2026 | $24.05 | $25.21 | $23.60 | $24.88 | +2.98% | 28,562,963 |
| Oct 12, 2026 | $23.44 | $25.23 | $23.27 | $24.16 | +3.91% | 35,642,360 |
| Oct 5, 2026 | $22.03 | $23.27 | $21.78 | $23.25 | +5.73% | 53,863,979 |
| Sep 28, 2026 | $21.49 | $22.88 | $20.34 | $21.99 | +1.71% | 84,040,310 |
| Sep 21, 2026 | $29.53 | $29.59 | $21.36 | $21.62 | -25.47% | 90,484,614 |
| Sep 14, 2026 | $30.71 | $31.50 | $28.90 | $29.01 | -4.13% | 43,024,322 |
| Sep 8, 2026 | $30.42 | $30.69 | $29.55 | $30.26 | -1.27% | 19,091,500 |
| Aug 31, 2026 | $30.95 | $31.65 | $29.86 | $30.65 | -1.19% | 29,567,845 |
| Aug 24, 2026 | $28.67 | $31.29 | $28.47 | $31.02 | +7.22% | 31,148,564 |
| Aug 17, 2026 | $28.04 | $29.01 | $27.01 | $28.93 | +1.58% | 25,714,594 |
| Aug 10, 2026 | $28.80 | $29.87 | $28.07 | $28.48 | -2.37% | 23,496,688 |
| Aug 3, 2026 | $28.31 | $29.70 | $27.07 | $29.17 | +6.27% | 32,835,111 |
| Jul 27, 2026 | $26.49 | $28.12 | $26.33 | $27.45 | +6.23% | 20,979,326 |
| Jul 20, 2026 | $26.62 | $26.92 | $24.97 | $25.84 | -3.37% | 18,379,465 |
| Jul 13, 2026 | $26.10 | $27.28 | $25.35 | $26.74 | +3.20% | 20,031,347 |
| Jul 6, 2026 | $26.39 | $27.28 | $25.03 | $25.91 | -2.85% | 18,874,177 |
| Jun 29, 2026 | $24.80 | $26.81 | $24.62 | $26.67 | +9.08% | 27,942,321 |
| Jun 22, 2026 | $23.50 | $24.52 | $22.46 | $24.45 | +1.12% | 39,891,216 |
| Jun 15, 2026 | $24.54 | $25.12 | $23.22 | $24.18 | -0.58% | 34,458,029 |
| Jun 8, 2026 | $26.27 | $26.63 | $23.57 | $24.32 | -7.46% | 29,657,821 |
| Jun 1, 2026 | $26.34 | $27.81 | $25.98 | $26.28 | +1.90% | 38,883,829 |
| May 26, 2026 | $24.80 | $25.86 | $24.43 | $25.79 | +3.91% | 34,904,318 |
| May 18, 2026 | $23.20 | $25.25 | $23.18 | $24.82 | +5.84% | 44,765,090 |
| May 11, 2026 | $22.68 | $23.63 | $21.76 | $23.45 | +3.40% | 46,646,958 |
| May 4, 2026 | $19.35 | $22.76 | $19.16 | $22.68 | +17.09% | 51,706,583 |
| Apr 27, 2026 | $18.97 | $19.90 | $18.75 | $19.37 | +1.73% | 30,089,055 |
| Apr 20, 2026 | $19.97 | $20.73 | $18.34 | $19.04 | -5.37% | 27,689,154 |
| Apr 13, 2026 | $17.84 | $20.36 | $17.78 | $20.12 | +12.47% | 32,814,302 |
| Apr 6, 2026 | $18.83 | $20.01 | $17.85 | $17.89 | -5.29% | 32,904,186 |
| Mar 30, 2026 | $18.52 | $19.17 | $18.24 | $18.89 | +3.00% | 31,793,313 |
| Mar 23, 2026 | $21.26 | $21.50 | $18.21 | $18.34 | -12.54% | 34,688,502 |
| Mar 16, 2026 | $20.75 | $21.40 | $20.15 | $20.97 | +1.40% | 63,828,691 |
| Mar 9, 2026 | $22.33 | $22.68 | $20.61 | $20.68 | -8.54% | 23,982,179 |
| Mar 2, 2026 | $22.25 | $22.82 | $21.69 | $22.61 | +0.18% | 26,519,264 |
| Feb 23, 2026 | $22.11 | $23.01 | $21.33 | $22.57 | +0.98% | 32,481,271 |
| Feb 17, 2026 | $23.62 | $23.87 | $22.08 | $22.35 | -5.78% | 25,265,035 |
| Feb 9, 2026 | $24.15 | $25.28 | $23.35 | $23.72 | -2.19% | 40,952,636 |
| Feb 2, 2026 | $24.06 | $25.00 | $22.14 | $24.25 | +1.08% | 49,422,766 |
| Jan 26, 2026 | $25.51 | $25.71 | $23.60 | $23.99 | -5.59% | 36,250,364 |
| Jan 20, 2026 | $25.75 | $25.79 | $24.90 | $25.41 | -2.64% | 19,845,964 |
| Jan 12, 2026 | $26.85 | $27.00 | $26.00 | $26.10 | -3.19% | 18,616,261 |
| Jan 5, 2026 | $25.99 | $27.11 | $25.79 | $26.96 | +3.41% | 18,694,712 |
| Dec 29, 2025 | $27.73 | $27.80 | $26.03 | $26.07 | -6.12% | 12,132,462 |
| Dec 22, 2025 | $27.50 | $28.05 | $27.31 | $27.77 | +0.58% | 11,083,482 |
| Dec 15, 2025 | $27.79 | $28.13 | $27.13 | $27.61 | -0.22% | 47,735,246 |
| Dec 8, 2025 | $27.11 | $28.11 | $26.71 | $27.67 | +2.14% | 19,112,204 |
| Dec 1, 2025 | $26.17 | $27.37 | $25.97 | $27.09 | +2.73% | 18,507,048 |
| Nov 24, 2025 | $26.50 | $26.82 | $26.12 | $26.37 | -0.64% | 14,613,260 |
| Nov 17, 2025 | $26.70 | $26.90 | $25.70 | $26.54 | -0.60% | 29,746,780 |
| Nov 10, 2025 | $25.84 | $27.29 | $25.74 | $26.70 | +3.61% | 33,047,895 |
| Nov 3, 2025 | $26.38 | $26.46 | $24.35 | $25.77 | -2.24% | 26,837,029 |
| Oct 27, 2025 | $26.96 | $27.37 | $25.78 | $26.36 | -3.16% | 22,294,380 |
| Oct 20, 2025 | $26.61 | $27.54 | $26.54 | $27.22 | +2.64% | 13,821,493 |
| Oct 13, 2025 | $26.50 | $27.23 | $26.32 | $26.52 | 0.00% | 15,316,835 |
| Oct 6, 2025 | $27.91 | $27.95 | $26.42 | $26.52 | -4.67% | 15,510,916 |
| Sep 29, 2025 | $28.97 | $28.99 | $27.67 | $27.82 | -3.40% | 16,340,790 |
| Sep 22, 2025 | $28.73 | $29.22 | $28.42 | $28.80 | -0.66% | 14,989,879 |
| Sep 15, 2025 | $29.07 | $29.25 | $28.48 | $28.99 | -0.51% | 22,289,372 |
| Sep 8, 2025 | $29.60 | $30.24 | $29.12 | $29.14 | -1.22% | 15,641,872 |
| Sep 2, 2025 | $29.84 | $29.90 | $29.14 | $29.50 | -2.32% | 13,858,525 |
| Aug 25, 2025 | $31.57 | $31.57 | $30.00 | $30.20 | -4.37% | 21,715,673 |
| Aug 18, 2025 | $31.42 | $31.88 | $31.16 | $31.58 | +0.35% | 16,781,300 |
| Aug 11, 2025 | $30.55 | $32.22 | $30.27 | $31.47 | +3.35% | 22,330,090 |
| Aug 4, 2025 | $28.82 | $31.55 | $27.73 | $30.45 | +5.77% | 27,116,060 |
| Jul 28, 2025 | $30.65 | $30.74 | $28.67 | $28.79 | -5.95% | 14,247,759 |
| Jul 21, 2025 | $30.30 | $30.82 | $30.12 | $30.61 | +1.12% | 12,917,898 |
| Jul 14, 2025 | $29.29 | $30.36 | $29.09 | $30.27 | +5.51% | 17,983,513 |
| Jul 7, 2025 | $30.41 | $30.60 | $28.65 | $28.69 | -5.90% | 16,266,971 |
| Jun 30, 2025 | $29.50 | $30.73 | $29.07 | $30.49 | +4.13% | 12,081,135 |
| Jun 23, 2025 | $29.05 | $29.56 | $28.46 | $29.28 | +0.86% | 25,055,814 |
| Jun 16, 2025 | $29.84 | $30.29 | $28.90 | $29.03 | -2.52% | 25,771,773 |
| Jun 9, 2025 | $29.45 | $30.44 | $29.18 | $29.78 | +1.53% | 23,645,865 |
| Jun 2, 2025 | $28.25 | $29.55 | $27.93 | $29.33 | +2.98% | 21,187,792 |
| May 27, 2025 | $27.93 | $28.53 | $27.78 | $28.48 | +3.23% | 32,899,264 |
| May 19, 2025 | $28.38 | $28.69 | $27.21 | $27.59 | -4.23% | 25,086,060 |
| May 12, 2025 | $29.69 | $29.80 | $28.51 | $28.81 | -0.35% | 22,413,886 |
| May 5, 2025 | $25.65 | $29.12 | $25.37 | $28.91 | +11.49% | 28,005,157 |
| Apr 28, 2025 | $25.48 | $26.05 | $25.17 | $25.93 | +2.65% | 18,215,184 |
| Apr 21, 2025 | $24.29 | $25.32 | $23.32 | $25.26 | +3.31% | 15,650,453 |
| Apr 14, 2025 | $24.76 | $24.96 | $24.17 | $24.45 | +0.16% | 12,861,538 |
| Apr 7, 2025 | $23.24 | $25.59 | $22.74 | $24.41 | +2.65% | 27,191,340 |
| Mar 31, 2025 | $26.29 | $27.19 | $23.71 | $23.78 | -10.03% | 22,230,913 |
| Mar 24, 2025 | $27.40 | $28.00 | $26.35 | $26.43 | -2.76% | 17,390,562 |
| Mar 17, 2025 | $27.18 | $28.08 | $26.78 | $27.18 | +0.55% | 33,903,595 |
| Mar 10, 2025 | $28.04 | $28.80 | $26.29 | $27.03 | -4.18% | 23,281,963 |
| Mar 3, 2025 | $27.68 | $28.28 | $26.97 | $28.21 | +3.22% | 19,591,249 |
| Feb 24, 2025 | $27.33 | $27.78 | $26.88 | $27.33 | +1.04% | 19,647,481 |
| Feb 18, 2025 | $27.74 | $27.92 | $26.88 | $27.05 | -2.42% | 11,259,898 |
| Feb 10, 2025 | $27.85 | $28.40 | $27.03 | $27.72 | +0.33% | 14,822,660 |
| Feb 3, 2025 | $26.65 | $27.92 | $26.42 | $27.63 | +2.68% | 20,569,049 |
| Jan 27, 2025 | $27.32 | $28.36 | $25.69 | $26.91 | -1.93% | 19,905,700 |
| Jan 21, 2025 | $27.55 | $27.75 | $26.96 | $27.44 | -0.29% | 10,896,820 |
| Jan 13, 2025 | $26.77 | $27.71 | $26.55 | $27.52 | +2.30% | 13,811,462 |
| Jan 6, 2025 | $27.49 | $27.96 | $26.67 | $26.90 | -2.18% | 12,042,642 |
| Dec 30, 2024 | $27.46 | $27.78 | $27.04 | $27.50 | -0.54% | 8,191,671 |
| Dec 23, 2024 | $27.81 | $27.93 | $27.41 | $27.65 | -0.65% | 7,777,801 |
| Dec 16, 2024 | $29.72 | $29.98 | $27.27 | $27.83 | -6.80% | 31,164,106 |
| Dec 9, 2024 | $31.14 | $31.29 | $29.26 | $29.86 | -4.14% | 18,668,763 |
| Dec 2, 2024 | $30.82 | $31.72 | $30.56 | $31.15 | +0.97% | 15,323,309 |
| Nov 25, 2024 | $30.50 | $31.20 | $30.37 | $30.85 | +2.19% | 14,359,855 |
| Nov 18, 2024 | $29.59 | $30.31 | $28.89 | $30.19 | +2.06% | 12,753,036 |
| Nov 11, 2024 | $29.69 | $30.89 | $29.48 | $29.58 | +0.17% | 14,764,890 |
| Nov 4, 2024 | $28.23 | $29.89 | $28.13 | $29.53 | +4.46% | 20,316,741 |
| Oct 28, 2024 | $26.83 | $30.03 | $26.83 | $28.27 | +4.82% | 23,856,057 |
| Oct 21, 2024 | $27.05 | $27.58 | $26.71 | $26.97 | -0.85% | 14,380,501 |
| Oct 14, 2024 | $27.78 | $28.45 | $27.10 | $27.20 | -1.98% | 13,711,879 |
| Oct 7, 2024 | $27.46 | $27.81 | $27.20 | $27.75 | +0.95% | 10,370,924 |
| Sep 30, 2024 | $27.47 | $27.53 | $26.75 | $27.49 | +0.07% | 11,810,698 |
| Sep 23, 2024 | $26.67 | $27.51 | $26.38 | $27.47 | +3.74% | 13,226,483 |
| Sep 16, 2024 | $26.52 | $27.13 | $26.13 | $26.48 | -0.04% | 25,139,298 |
| Sep 9, 2024 | $25.64 | $26.50 | $25.27 | $26.49 | +4.37% | 16,343,370 |
| Sep 3, 2024 | $26.29 | $26.72 | $25.33 | $25.38 | -4.08% | 11,149,984 |
| Aug 26, 2024 | $25.81 | $26.76 | $25.72 | $26.46 | +2.88% | 16,390,520 |
| Aug 19, 2024 | $25.22 | $25.80 | $25.04 | $25.72 | +1.78% | 11,827,306 |
| Aug 12, 2024 | $24.94 | $25.29 | $24.45 | $25.27 | +1.49% | 11,861,220 |
| Aug 5, 2024 | $24.26 | $25.09 | $24.12 | $24.90 | -1.03% | 16,153,987 |
| Jul 29, 2024 | $26.17 | $26.37 | $23.89 | $25.16 | -3.56% | 18,671,318 |
| Jul 22, 2024 | $25.66 | $26.27 | $25.10 | $26.09 | +2.39% | 16,375,218 |
| Jul 15, 2024 | $25.60 | $25.92 | $25.27 | $25.48 | -0.12% | 14,284,478 |
| Jul 8, 2024 | $24.66 | $25.55 | $24.06 | $25.51 | +3.53% | 14,195,866 |
| Jul 1, 2024 | $24.98 | $25.17 | $24.43 | $24.64 | -1.36% | 14,908,560 |
| Jun 24, 2024 | $23.93 | $25.00 | $23.69 | $24.98 | +3.14% | 22,908,709 |
| Jun 17, 2024 | $24.38 | $24.38 | $23.27 | $24.22 | -0.70% | 44,380,047 |
| Jun 10, 2024 | $24.46 | $25.11 | $24.13 | $24.39 | -1.33% | 22,755,011 |
| Jun 3, 2024 | $24.94 | $25.62 | $23.86 | $24.72 | -0.44% | 27,224,918 |
| May 28, 2024 | $24.71 | $25.02 | $24.22 | $24.83 | -0.24% | 34,307,922 |
| May 20, 2024 | $25.05 | $25.20 | $24.36 | $24.89 | -0.56% | 28,481,478 |
| May 13, 2024 | $23.46 | $25.47 | $23.45 | $25.03 | +6.69% | 36,366,343 |
| May 6, 2024 | $20.08 | $23.65 | $19.64 | $23.46 | +17.12% | 34,788,551 |
| Apr 29, 2024 | $20.64 | $21.00 | $19.58 | $20.03 | -2.91% | 25,088,619 |
| Apr 22, 2024 | $20.73 | $20.91 | $20.23 | $20.63 | +0.63% | 13,452,022 |
| Apr 15, 2024 | $21.09 | $21.24 | $20.29 | $20.50 | -2.05% | 13,646,536 |
| Apr 8, 2024 | $22.21 | $22.69 | $20.74 | $20.93 | -5.51% | 18,938,009 |
| Apr 1, 2024 | $22.34 | $22.63 | $21.86 | $22.15 | -1.12% | 13,479,094 |
| Mar 25, 2024 | $22.13 | $22.44 | $21.71 | $22.40 | +1.36% | 13,180,991 |
| Mar 18, 2024 | $21.25 | $22.22 | $20.98 | $22.10 | +3.95% | 16,124,183 |
| Mar 11, 2024 | $22.07 | $22.34 | $21.24 | $21.26 | -3.67% | 20,741,827 |
| Mar 4, 2024 | $21.91 | $22.24 | $21.07 | $22.07 | +1.10% | 18,166,421 |
| Feb 26, 2024 | $22.14 | $22.17 | $21.30 | $21.83 | -1.40% | 18,150,475 |
| Feb 20, 2024 | $21.28 | $22.31 | $21.01 | $22.14 | +3.65% | 20,314,557 |
| Feb 12, 2024 | $21.36 | $22.01 | $21.03 | $21.36 | +0.05% | 31,473,269 |
| Feb 5, 2024 | $21.23 | $21.52 | $20.51 | $21.35 | +0.57% | 35,589,327 |
| Jan 29, 2024 | $24.00 | $24.37 | $19.08 | $21.23 | -10.69% | 42,527,626 |
| Jan 22, 2024 | $23.61 | $24.00 | $23.42 | $23.77 | +1.24% | 13,653,555 |
| Jan 16, 2024 | $22.89 | $23.50 | $22.56 | $23.48 | +1.69% | 13,600,752 |
| Jan 8, 2024 | $22.41 | $23.50 | $22.27 | $23.09 | +3.08% | 14,408,369 |
| Jan 2, 2024 | $22.73 | $22.92 | $22.24 | $22.40 | -1.84% | 13,654,185 |
| Dec 26, 2023 | $23.07 | $23.33 | $22.72 | $22.82 | -1.38% | 6,673,343 |
| Dec 18, 2023 | $23.15 | $23.39 | $22.76 | $23.14 | -0.17% | 12,781,136 |
| Dec 11, 2023 | $22.17 | $23.33 | $22.01 | $23.18 | +4.65% | 22,160,238 |
| Dec 4, 2023 | $22.23 | $22.76 | $21.97 | $22.15 | -0.85% | 16,224,110 |
| Nov 27, 2023 | $21.27 | $22.39 | $21.16 | $22.34 | +5.03% | 37,462,643 |
| Nov 20, 2023 | $20.58 | $21.76 | $20.42 | $21.27 | +2.95% | 18,879,752 |
| Nov 13, 2023 | $19.20 | $20.68 | $18.79 | $20.66 | +7.16% | 22,812,553 |
| Nov 6, 2023 | $17.61 | $19.54 | $17.12 | $19.28 | +9.36% | 35,846,186 |
| Oct 30, 2023 | $16.53 | $17.75 | $16.44 | $17.63 | +6.78% | 19,561,457 |
| Oct 23, 2023 | $17.01 | $17.23 | $16.38 | $16.51 | -3.79% | 15,273,074 |
| Oct 16, 2023 | $17.24 | $17.81 | $17.11 | $17.16 | +0.23% | 14,583,301 |
| Oct 9, 2023 | $17.21 | $17.86 | $17.04 | $17.12 | -1.33% | 12,422,736 |
| Oct 2, 2023 | $17.62 | $17.69 | $16.85 | $17.35 | -1.87% | 17,200,512 |
| Sep 25, 2023 | $18.79 | $18.92 | $17.62 | $17.68 | -6.26% | 20,348,476 |
| Sep 18, 2023 | $19.04 | $19.42 | $18.77 | $18.86 | -0.95% | 14,045,814 |
| Sep 11, 2023 | $20.02 | $20.08 | $18.89 | $19.04 | -4.75% | 19,779,143 |
| Sep 5, 2023 | $20.45 | $20.69 | $19.80 | $19.99 | -2.34% | 12,178,001 |
| Aug 28, 2023 | $20.23 | $20.81 | $20.08 | $20.47 | +1.34% | 16,094,888 |
| Aug 21, 2023 | $20.41 | $21.09 | $19.99 | $20.20 | -0.83% | 13,652,238 |
| Aug 14, 2023 | $20.87 | $21.10 | $19.67 | $20.37 | -2.35% | 15,094,036 |
| Aug 7, 2023 | $20.23 | $21.15 | $20.10 | $20.86 | +3.78% | 26,240,968 |
| Jul 31, 2023 | $19.46 | $20.46 | $18.50 | $20.10 | +3.18% | 21,843,844 |
| Jul 24, 2023 | $19.32 | $19.90 | $19.21 | $19.48 | +1.14% | 16,121,830 |
| Jul 17, 2023 | $18.94 | $19.55 | $18.79 | $19.26 | +1.32% | 12,491,882 |
| Jul 10, 2023 | $17.98 | $19.24 | $17.98 | $19.01 | +5.14% | 14,682,294 |
| Jul 3, 2023 | $18.48 | $18.63 | $17.75 | $18.08 | -2.53% | 15,145,989 |
| Jun 26, 2023 | $17.70 | $18.67 | $17.60 | $18.55 | +4.74% | 14,756,815 |
| Jun 20, 2023 | $18.61 | $18.79 | $17.57 | $17.71 | -4.94% | 17,776,471 |
| Jun 12, 2023 | $17.85 | $19.15 | $17.85 | $18.63 | +4.55% | 24,120,908 |
| Jun 5, 2023 | $17.90 | $18.25 | $17.62 | $17.82 | -0.94% | 15,877,081 |
| May 30, 2023 | $17.13 | $18.09 | $17.01 | $17.99 | +5.14% | 29,536,884 |
| May 22, 2023 | $16.53 | $17.23 | $16.44 | $17.11 | +5.62% | 26,098,677 |
| May 15, 2023 | $16.24 | $16.62 | $15.45 | $16.20 | -0.12% | 30,636,223 |
| May 8, 2023 | $17.24 | $17.40 | $15.62 | $16.22 | -5.42% | 28,652,022 |
| May 1, 2023 | $17.56 | $17.88 | $16.38 | $17.15 | -2.94% | 18,355,971 |
| Apr 24, 2023 | $17.65 | $17.80 | $17.14 | $17.67 | +0.11% | 14,518,669 |
| Apr 17, 2023 | $17.65 | $18.09 | $17.55 | $17.65 | +0.46% | 18,662,065 |
| Apr 10, 2023 | $17.10 | $18.09 | $17.05 | $17.57 | +1.74% | 17,727,246 |
| Apr 3, 2023 | $17.21 | $17.34 | $16.80 | $17.27 | +0.64% | 14,478,175 |
| Mar 27, 2023 | $16.55 | $17.20 | $16.39 | $17.16 | +4.63% | 21,072,942 |
| Mar 20, 2023 | $16.42 | $17.18 | $16.07 | $16.40 | +0.49% | 28,804,572 |
| Mar 13, 2023 | $16.53 | $16.95 | $15.52 | $16.32 | -1.75% | 40,030,564 |
| Mar 6, 2023 | $19.31 | $19.59 | $16.35 | $16.61 | -13.76% | 30,994,246 |
| Feb 27, 2023 | $20.38 | $20.48 | $19.03 | $19.26 | -4.51% | 20,925,443 |
| Feb 21, 2023 | $20.85 | $20.95 | $20.10 | $20.17 | -4.13% | 9,980,889 |
| Feb 13, 2023 | $21.49 | $21.64 | $20.72 | $21.04 | -1.73% | 16,472,014 |
| Feb 6, 2023 | $21.46 | $22.16 | $20.94 | $21.41 | +0.52% | 21,694,559 |
| Jan 30, 2023 | $22.79 | $23.74 | $21.10 | $21.30 | -6.74% | 23,301,791 |
| Jan 23, 2023 | $22.50 | $22.97 | $22.24 | $22.84 | +1.83% | 9,769,778 |
| Jan 17, 2023 | $22.51 | $22.77 | $21.79 | $22.43 | +0.27% | 12,100,703 |
| Jan 9, 2023 | $21.49 | $22.44 | $21.34 | $22.37 | +4.05% | 13,994,562 |
| Jan 3, 2023 | $21.43 | $21.94 | $20.92 | $21.50 | +0.33% | 11,849,713 |
| Dec 27, 2022 | $21.30 | $21.57 | $20.70 | $21.43 | +0.61% | 8,137,384 |
| Dec 19, 2022 | $21.72 | $21.81 | $21.04 | $21.30 | -1.43% | 13,426,109 |
| Dec 12, 2022 | $22.55 | $23.62 | $21.39 | $21.61 | -4.68% | 21,543,196 |
| Dec 5, 2022 | $23.70 | $23.72 | $22.53 | $22.67 | -4.75% | 14,918,381 |
| Nov 28, 2022 | $23.04 | $23.92 | $21.75 | $23.80 | +2.99% | 38,631,959 |
| Nov 21, 2022 | $22.70 | $23.37 | $22.44 | $23.11 | +2.17% | 15,263,025 |
| Nov 14, 2022 | $22.79 | $22.96 | $22.10 | $22.62 | -1.39% | 25,757,655 |
| Nov 7, 2022 | $21.96 | $23.69 | $20.56 | $22.94 | +3.52% | 40,546,555 |
| Oct 31, 2022 | $22.47 | $23.02 | $21.47 | $22.16 | -1.77% | 27,265,399 |
| Oct 24, 2022 | $21.96 | $22.62 | $21.67 | $22.56 | +3.49% | 23,821,585 |
| Oct 17, 2022 | $21.15 | $21.87 | $21.08 | $21.80 | +4.91% | 17,949,047 |
| Oct 10, 2022 | $20.75 | $21.40 | $20.50 | $20.78 | +0.48% | 24,300,337 |
| Oct 3, 2022 | $20.24 | $21.23 | $20.14 | $20.68 | +2.68% | 27,456,338 |
| Sep 26, 2022 | $20.69 | $21.03 | $20.12 | $20.14 | -2.56% | 25,016,426 |
| Sep 19, 2022 | $21.06 | $21.71 | $20.44 | $20.67 | -2.78% | 28,126,878 |
| Sep 12, 2022 | $22.99 | $23.10 | $20.89 | $21.26 | -6.47% | 45,664,885 |
| Sep 6, 2022 | $22.76 | $23.54 | $21.92 | $22.73 | -0.48% | 35,253,594 |
| Aug 29, 2022 | $22.63 | $23.10 | $22.20 | $22.84 | +0.62% | 21,165,165 |
| Aug 22, 2022 | $23.42 | $23.59 | $22.66 | $22.70 | -3.57% | 15,348,504 |
| Aug 15, 2022 | $24.16 | $24.31 | $23.30 | $23.54 | -2.69% | 19,481,345 |
| Aug 8, 2022 | $24.16 | $24.87 | $23.81 | $24.19 | -0.08% | 24,821,248 |
| Aug 1, 2022 | $24.44 | $26.83 | $24.10 | $24.21 | -1.30% | 44,837,977 |
| Jul 25, 2022 | $25.30 | $25.40 | $24.23 | $24.53 | -3.54% | 31,335,816 |
| Jul 18, 2022 | $23.57 | $25.51 | $23.56 | $25.43 | +8.12% | 25,860,113 |
| Jul 11, 2022 | $22.95 | $23.85 | $22.47 | $23.52 | +1.95% | 28,177,402 |
| Jul 5, 2022 | $22.26 | $23.19 | $21.86 | $23.07 | +3.55% | 18,723,269 |
| Jun 27, 2022 | $22.50 | $22.79 | $21.86 | $22.28 | -0.80% | 24,341,069 |
| Jun 21, 2022 | $22.00 | $22.57 | $21.74 | $22.46 | +2.89% | 30,148,509 |
| Jun 13, 2022 | $22.46 | $22.72 | $21.55 | $21.83 | -4.88% | 52,005,889 |
| Jun 6, 2022 | $24.85 | $24.87 | $22.95 | $22.95 | -7.01% | 36,734,598 |
| May 31, 2022 | $25.00 | $25.00 | $24.07 | $24.68 | -1.59% | 39,527,331 |
| May 23, 2022 | $24.50 | $25.70 | $24.34 | $25.08 | +3.17% | 29,926,845 |
| May 16, 2022 | $23.94 | $24.48 | $23.47 | $24.31 | +1.50% | 30,739,622 |
| May 9, 2022 | $24.29 | $25.27 | $23.59 | $23.95 | -3.04% | 33,533,688 |
| May 2, 2022 | $25.00 | $25.48 | $23.47 | $24.70 | -1.36% | 33,460,162 |
| Apr 25, 2022 | $25.42 | $25.93 | $25.01 | $25.04 | -1.88% | 22,625,732 |
| Apr 18, 2022 | $26.61 | $27.33 | $25.38 | $25.52 | -4.20% | 14,331,771 |
| Apr 11, 2022 | $26.66 | $27.03 | $26.37 | $26.64 | -0.56% | 12,339,117 |
| Apr 4, 2022 | $26.73 | $27.29 | $26.63 | $26.79 | -0.56% | 14,933,350 |
| Mar 28, 2022 | $28.30 | $28.83 | $26.36 | $26.94 | -4.77% | 21,702,805 |
| Mar 21, 2022 | $27.33 | $28.40 | $26.69 | $28.29 | +3.06% | 22,459,670 |
| Mar 14, 2022 | $27.83 | $30.30 | $25.39 | $27.45 | -0.62% | 85,878,705 |
| Mar 7, 2022 | $29.10 | $29.17 | $27.22 | $27.62 | -5.38% | 19,979,800 |
| Feb 28, 2022 | $28.21 | $30.03 | $28.10 | $29.19 | +2.60% | 29,327,596 |
| Feb 22, 2022 | $27.92 | $28.56 | $26.05 | $28.45 | +1.72% | 21,168,708 |
| Feb 14, 2022 | $29.86 | $30.06 | $27.43 | $27.97 | -6.33% | 26,504,919 |
| Feb 7, 2022 | $27.59 | $30.92 | $27.36 | $29.86 | +8.23% | 39,752,937 |
| Jan 31, 2022 | $25.53 | $27.68 | $25.33 | $27.59 | +7.61% | 34,951,132 |
| Jan 24, 2022 | $25.78 | $26.19 | $25.04 | $25.64 | -1.61% | 19,270,663 |
| Jan 18, 2022 | $26.54 | $26.97 | $25.99 | $26.06 | -3.05% | 13,329,041 |
| Jan 10, 2022 | $26.39 | $27.01 | $26.26 | $26.88 | +1.01% | 13,449,626 |
| Jan 3, 2022 | $25.92 | $27.68 | $25.62 | $26.61 | +2.42% | 21,914,030 |
| Dec 27, 2021 | $25.87 | $26.41 | $25.77 | $25.98 | +0.43% | 6,978,196 |
| Dec 20, 2021 | $25.58 | $25.94 | $25.26 | $25.87 | +0.58% | 10,761,169 |
| Dec 13, 2021 | $24.41 | $25.94 | $24.08 | $25.72 | +5.76% | 26,625,730 |
| Dec 6, 2021 | $24.20 | $24.93 | $23.88 | $24.32 | +0.79% | 17,461,580 |
| Nov 29, 2021 | $25.30 | $25.52 | $23.77 | $24.13 | -3.44% | 24,947,374 |
| Nov 22, 2021 | $25.00 | $25.31 | $24.37 | $24.99 | -0.04% | 13,629,149 |
| Nov 15, 2021 | $25.30 | $25.40 | $24.44 | $25.00 | -2.08% | 34,494,029 |
| Nov 8, 2021 | $24.95 | $26.26 | $24.83 | $25.53 | +3.07% | 26,310,158 |
| Nov 1, 2021 | $25.49 | $26.15 | $24.35 | $24.77 | -2.67% | 19,281,751 |
| Oct 25, 2021 | $26.66 | $26.86 | $25.37 | $25.45 | -4.57% | 12,311,253 |
| Oct 18, 2021 | $25.16 | $26.69 | $25.15 | $26.67 | +5.42% | 10,387,311 |
| Oct 11, 2021 | $25.76 | $26.04 | $25.06 | $25.30 | -1.44% | 14,060,184 |
| Oct 4, 2021 | $25.46 | $25.95 | $24.80 | $25.67 | +0.43% | 13,254,880 |
| Sep 27, 2021 | $25.76 | $25.93 | $25.22 | $25.56 | -1.01% | 10,811,189 |
| Sep 20, 2021 | $25.35 | $25.90 | $24.75 | $25.82 | +0.51% | 18,592,579 |
| Sep 13, 2021 | $27.46 | $27.46 | $25.64 | $25.69 | -5.76% | 19,449,597 |
| Sep 7, 2021 | $27.29 | $28.26 | $26.89 | $27.26 | -0.07% | 23,902,313 |
| Aug 30, 2021 | $26.87 | $27.46 | $26.31 | $27.28 | +1.87% | 17,248,995 |
| Aug 23, 2021 | $25.64 | $27.00 | $25.64 | $26.78 | +4.00% | 21,391,554 |
| Aug 16, 2021 | $26.23 | $26.34 | $25.51 | $25.75 | -2.05% | 22,360,984 |
| Aug 9, 2021 | $23.99 | $26.73 | $23.79 | $26.29 | +9.59% | 35,009,958 |
| Aug 2, 2021 | $24.82 | $24.95 | $23.67 | $23.99 | -3.34% | 19,389,490 |
| Jul 26, 2021 | $25.80 | $25.93 | $24.54 | $24.82 | -3.72% | 19,427,829 |
| Jul 19, 2021 | $25.91 | $26.25 | $25.00 | $25.78 | -0.88% | 23,158,304 |
| Jul 12, 2021 | $27.61 | $28.68 | $25.40 | $26.01 | -5.97% | 28,909,221 |
| Jul 6, 2021 | $27.31 | $28.08 | $27.13 | $27.66 | +1.69% | 15,827,632 |
| Jun 28, 2021 | $26.91 | $27.51 | $26.73 | $27.20 | +0.82% | 15,929,243 |
| Jun 21, 2021 | $27.05 | $27.60 | $26.78 | $26.98 | +0.60% | 30,443,575 |
| Jun 14, 2021 | $28.67 | $28.70 | $26.64 | $26.82 | -6.19% | 29,315,542 |
| Jun 7, 2021 | $28.45 | $28.92 | $28.12 | $28.59 | +0.49% | 24,136,423 |
| Jun 1, 2021 | $27.86 | $28.61 | $27.61 | $28.45 | +2.86% | 19,050,561 |
| May 24, 2021 | $26.72 | $28.16 | $26.71 | $27.66 | +3.52% | 32,837,450 |
| May 17, 2021 | $25.99 | $27.07 | $25.95 | $26.72 | +2.41% | 37,676,150 |
| May 10, 2021 | $21.05 | $26.19 | $21.01 | $26.09 | +23.68% | 58,809,408 |
| May 3, 2021 | $21.66 | $21.85 | $20.74 | $21.10 | -2.38% | 28,900,058 |
| Apr 26, 2021 | $22.34 | $22.78 | $21.59 | $21.61 | -2.88% | 17,064,692 |
| Apr 19, 2021 | $21.54 | $22.30 | $21.49 | $22.25 | +2.91% | 15,078,884 |
| Apr 12, 2021 | $21.79 | $22.26 | $20.69 | $21.62 | -1.41% | 26,141,430 |
| Apr 5, 2021 | $21.57 | $22.15 | $21.48 | $21.93 | +2.38% | 17,139,048 |
| Mar 29, 2021 | $21.51 | $21.87 | $20.98 | $21.42 | -0.88% | 16,034,799 |
| Mar 22, 2021 | $21.15 | $21.83 | $20.90 | $21.61 | +2.32% | 16,798,278 |
| Mar 15, 2021 | $21.53 | $21.72 | $20.97 | $21.12 | -1.68% | 22,140,561 |
| Mar 8, 2021 | $20.20 | $21.83 | $20.08 | $21.48 | +6.39% | 30,774,850 |
| Mar 1, 2021 | $19.80 | $20.39 | $19.42 | $20.19 | +3.49% | 33,150,035 |
| Feb 22, 2021 | $20.42 | $20.74 | $19.41 | $19.51 | -4.64% | 40,577,935 |
| Feb 16, 2021 | $21.50 | $21.54 | $20.40 | $20.46 | -4.70% | 20,408,041 |
| Feb 8, 2021 | $21.20 | $22.16 | $20.48 | $21.47 | +1.90% | 28,693,414 |
| Feb 1, 2021 | $21.20 | $22.01 | $20.79 | $21.07 | 0.00% | 31,411,127 |
| Jan 25, 2021 | $20.88 | $21.48 | $20.39 | $21.07 | +1.94% | 27,790,936 |
| Jan 19, 2021 | $20.59 | $21.09 | $20.43 | $20.67 | +1.08% | 22,158,010 |
| Jan 11, 2021 | $20.99 | $21.47 | $20.17 | $20.45 | -2.80% | 33,644,879 |
| Jan 4, 2021 | $20.93 | $21.31 | $20.37 | $21.04 | +1.25% | 28,979,366 |
| Dec 28, 2020 | $21.25 | $21.27 | $20.63 | $20.78 | -1.24% | 17,230,938 |
| Dec 21, 2020 | $20.84 | $21.47 | $20.60 | $21.04 | -0.94% | 17,917,145 |
| Dec 14, 2020 | $19.56 | $21.33 | $19.53 | $21.24 | +8.42% | 34,781,407 |
| Dec 7, 2020 | $19.22 | $19.85 | $19.07 | $19.59 | +1.66% | 30,650,753 |
| Nov 30, 2020 | $18.20 | $19.29 | $18.00 | $19.27 | +6.41% | 43,658,399 |
| Nov 23, 2020 | $18.35 | $18.47 | $17.98 | $18.11 | -0.88% | 27,414,952 |
| Nov 16, 2020 | $19.86 | $19.93 | $18.24 | $18.27 | -7.73% | 40,005,406 |
| Nov 9, 2020 | $20.42 | $20.66 | $19.16 | $19.80 | -2.89% | 37,348,585 |
| Nov 2, 2020 | $20.63 | $22.48 | $20.22 | $20.39 | -0.88% | 33,298,498 |
| Oct 26, 2020 | $20.63 | $20.98 | $20.05 | $20.57 | -1.30% | 21,915,307 |
| Oct 19, 2020 | $21.22 | $21.32 | $20.45 | $20.84 | -1.23% | 20,181,838 |
| Oct 12, 2020 | $21.31 | $21.66 | $20.90 | $21.10 | +0.55% | 21,377,085 |
| Oct 5, 2020 | $20.76 | $21.92 | $20.62 | $20.99 | +2.07% | 22,667,546 |
| Sep 28, 2020 | $21.10 | $21.18 | $20.40 | $20.56 | -1.63% | 23,315,556 |
| Sep 21, 2020 | $20.63 | $21.11 | $20.15 | $20.90 | +0.14% | 23,775,739 |
| Sep 14, 2020 | $21.35 | $21.63 | $20.52 | $20.87 | -1.23% | 43,691,434 |
| Sep 8, 2020 | $22.81 | $23.41 | $20.72 | $21.13 | -9.66% | 44,782,598 |
| Aug 31, 2020 | $23.63 | $24.15 | $21.96 | $23.39 | -2.74% | 27,690,574 |
| Aug 24, 2020 | $22.74 | $24.40 | $22.56 | $24.05 | +6.46% | 23,905,921 |
| Aug 17, 2020 | $22.94 | $23.73 | $22.27 | $22.59 | -1.44% | 25,048,857 |
| Aug 10, 2020 | $23.42 | $23.59 | $22.22 | $22.92 | -1.88% | 32,342,767 |
| Aug 3, 2020 | $21.44 | $23.66 | $21.23 | $23.36 | +8.90% | 44,026,771 |
| Jul 27, 2020 | $20.59 | $21.58 | $20.35 | $21.45 | +5.22% | 18,083,267 |
| Jul 20, 2020 | $20.39 | $21.80 | $19.88 | $20.39 | +0.37% | 25,770,017 |
| Jul 13, 2020 | $20.34 | $20.71 | $19.56 | $20.31 | +0.05% | 18,405,699 |
| Jul 6, 2020 | $20.08 | $20.37 | $19.70 | $20.30 | +1.45% | 19,538,074 |
| Jun 29, 2020 | $19.57 | $20.21 | $18.78 | $20.01 | +4.65% | 21,888,637 |
| Jun 22, 2020 | $20.67 | $20.96 | $19.02 | $19.12 | -8.12% | 41,351,745 |
| Jun 15, 2020 | $19.55 | $20.81 | $19.40 | $20.81 | +4.84% | 39,216,914 |
| Jun 8, 2020 | $21.47 | $21.99 | $19.56 | $19.85 | -5.70% | 42,122,297 |
| Jun 1, 2020 | $22.45 | $22.55 | $20.48 | $21.05 | -7.59% | 38,898,224 |
| May 26, 2020 | $20.50 | $23.02 | $18.91 | $22.78 | +12.58% | 35,991,332 |
| May 18, 2020 | $20.41 | $21.15 | $19.73 | $20.24 | +1.05% | 30,140,397 |
| May 11, 2020 | $21.23 | $21.88 | $19.91 | $20.03 | -5.90% | 26,355,016 |
| May 4, 2020 | $20.94 | $21.80 | $20.81 | $21.28 | +2.01% | 25,988,917 |
| Apr 27, 2020 | $21.40 | $21.83 | $20.63 | $20.86 | -0.48% | 33,221,966 |
| Apr 20, 2020 | $20.09 | $21.22 | $19.06 | $20.96 | +4.17% | 33,210,493 |
| Apr 13, 2020 | $19.26 | $20.74 | $18.63 | $20.12 | +3.87% | 31,869,049 |
| Apr 6, 2020 | $18.78 | $19.82 | $18.48 | $19.37 | +5.90% | 19,642,479 |
| Mar 30, 2020 | $19.24 | $19.67 | $18.04 | $18.29 | -3.38% | 34,303,643 |
| Mar 23, 2020 | $16.75 | $19.39 | $16.06 | $18.93 | +11.62% | 44,128,082 |
| Mar 16, 2020 | $16.01 | $17.57 | $15.12 | $16.96 | -2.81% | 60,598,000 |
| Mar 9, 2020 | $17.35 | $18.34 | $15.90 | $17.45 | -6.58% | 48,479,877 |
| Mar 2, 2020 | $19.04 | $20.36 | $18.33 | $18.68 | -1.84% | 45,336,588 |
| Feb 24, 2020 | $20.10 | $20.32 | $17.97 | $19.03 | -7.03% | 50,707,879 |
| Feb 18, 2020 | $20.45 | $20.89 | $20.26 | $20.47 | -0.92% | 33,852,439 |
| Feb 10, 2020 | $19.94 | $21.10 | $19.85 | $20.66 | +4.71% | 47,225,746 |
| Feb 3, 2020 | $16.70 | $20.77 | $16.64 | $19.73 | -30.58% | 80,507,171 |
| Jan 27, 2020 | $27.72 | $28.60 | $27.34 | $28.42 | +1.25% | 31,550,948 |
| Jan 21, 2020 | $28.00 | $28.70 | $27.81 | $28.07 | -0.21% | 48,584,084 |
| Jan 13, 2020 | $26.75 | $28.22 | $26.21 | $28.13 | +6.19% | 88,437,260 |
| Jan 6, 2020 | $25.98 | $27.46 | $25.92 | $26.49 | +2.56% | 49,498,212 |
| Dec 30, 2019 | $25.60 | $26.03 | $25.31 | $25.83 | +0.90% | 13,151,166 |
| Dec 23, 2019 | $25.58 | $25.86 | $25.41 | $25.60 | +0.35% | 12,199,885 |
| Dec 16, 2019 | $26.09 | $26.70 | $25.48 | $25.51 | -1.88% | 57,672,177 |
| Dec 9, 2019 | $25.30 | $26.71 | $25.30 | $26.00 | +2.12% | 65,105,614 |
| Dec 2, 2019 | $24.77 | $25.65 | $24.52 | $25.46 | +2.25% | 54,908,518 |
| Nov 25, 2019 | $24.56 | $25.00 | $24.50 | $24.90 | +1.57% | 13,301,254 |
| Nov 18, 2019 | $24.85 | $24.90 | $24.38 | $24.52 | -1.27% | 13,277,015 |
| Nov 11, 2019 | $24.56 | $24.86 | $24.09 | $24.83 | 0.00% | 21,003,143 |
| Nov 4, 2019 | $23.59 | $24.90 | $23.37 | $24.83 | +6.07% | 34,577,946 |
| Oct 28, 2019 | $22.82 | $23.44 | $22.64 | $23.41 | +3.17% | 23,333,124 |
| Oct 21, 2019 | $23.13 | $23.30 | $22.60 | $22.69 | -1.39% | 20,701,126 |
| Oct 14, 2019 | $23.51 | $23.79 | $23.01 | $23.01 | -2.33% | 18,487,996 |
| Oct 7, 2019 | $23.47 | $23.93 | $23.14 | $23.56 | +0.34% | 18,726,694 |
| Sep 30, 2019 | $23.52 | $23.76 | $23.00 | $23.48 | -0.09% | 19,710,128 |
| Sep 23, 2019 | $23.81 | $24.03 | $23.33 | $23.50 | -1.59% | 22,002,809 |
| Sep 16, 2019 | $24.35 | $24.57 | $23.79 | $23.88 | -2.37% | 38,200,574 |
| Sep 9, 2019 | $24.67 | $24.96 | $24.07 | $24.46 | -0.24% | 32,245,212 |
| Sep 3, 2019 | $23.14 | $25.77 | $22.96 | $24.52 | +5.46% | 31,146,527 |
| Aug 26, 2019 | $23.50 | $23.50 | $22.54 | $23.25 | +0.13% | 22,561,164 |
| Aug 19, 2019 | $23.65 | $23.93 | $23.12 | $23.22 | -1.23% | 33,422,736 |
| Aug 12, 2019 | $22.75 | $23.53 | $21.45 | $23.51 | +2.26% | 66,302,903 |
| Aug 5, 2019 | $21.00 | $23.05 | $20.01 | $22.99 | +8.70% | 66,009,665 |
| Jul 29, 2019 | $22.65 | $22.66 | $21.09 | $21.15 | -6.95% | 24,709,806 |
| Jul 22, 2019 | $22.25 | $23.00 | $22.05 | $22.73 | +2.07% | 27,482,689 |
| Jul 15, 2019 | $22.00 | $23.65 | $21.56 | $22.27 | -12.91% | 82,409,262 |
| Jul 8, 2019 | $25.93 | $26.07 | $25.38 | $25.57 | +2.28% | 71,368,963 |
| Jul 1, 2019 | $22.10 | $25.54 | $21.88 | $25.00 | +14.89% | 62,797,851 |
| Jun 24, 2019 | $20.84 | $21.82 | $20.73 | $21.76 | +4.41% | 30,360,198 |
| Jun 17, 2019 | $19.82 | $20.94 | $19.69 | $20.84 | +7.64% | 40,277,501 |
| Jun 10, 2019 | $19.21 | $19.62 | $18.06 | $19.36 | +1.10% | 39,266,208 |
| Jun 3, 2019 | $18.65 | $19.23 | $17.50 | $19.15 | +2.24% | 41,954,935 |
| May 28, 2019 | $19.87 | $20.03 | $18.54 | $18.73 | -5.64% | 24,959,881 |
| May 20, 2019 | $19.61 | $20.66 | $19.60 | $19.85 | +0.05% | 37,749,051 |
| May 13, 2019 | $19.16 | $20.21 | $18.77 | $19.84 | +2.32% | 52,437,778 |
| May 6, 2019 | $23.13 | $23.31 | $17.89 | $19.39 | -17.66% | 55,181,016 |
| Apr 29, 2019 | $24.27 | $24.48 | $23.24 | $23.55 | -2.85% | 18,139,661 |
| Apr 22, 2019 | $24.25 | $24.49 | $23.95 | $24.24 | -0.66% | 18,740,896 |
| Apr 15, 2019 | $23.99 | $24.77 | $23.99 | $24.40 | +1.84% | 19,360,285 |
| Apr 8, 2019 | $23.71 | $24.77 | $23.52 | $23.96 | +4.22% | 26,797,053 |
| Apr 1, 2019 | $23.10 | $23.53 | $22.77 | $22.99 | 0.00% | 22,814,600 |
| Mar 25, 2019 | $22.83 | $23.27 | $22.46 | $22.99 | +0.57% | 15,478,917 |
| Mar 18, 2019 | $23.02 | $23.64 | $22.83 | $22.86 | -0.70% | 16,148,089 |
| Mar 11, 2019 | $21.98 | $23.25 | $21.98 | $23.02 | +4.87% | 24,840,967 |
| Mar 4, 2019 | $22.59 | $22.72 | $21.50 | $21.95 | -2.57% | 19,795,437 |
| Feb 25, 2019 | $22.81 | $22.94 | $22.35 | $22.53 | -0.62% | 20,122,748 |
| Feb 19, 2019 | $23.08 | $23.21 | $22.28 | $22.67 | -2.07% | 14,559,725 |
| Feb 11, 2019 | $22.72 | $23.52 | $22.40 | $23.15 | +2.16% | 23,615,062 |
| Feb 4, 2019 | $23.25 | $23.38 | $22.23 | $22.66 | -1.09% | 34,135,279 |
| Jan 28, 2019 | $20.17 | $24.05 | $20.02 | $22.91 | +12.41% | 51,415,973 |
| Jan 22, 2019 | $19.94 | $20.46 | $19.45 | $20.38 | +1.34% | 23,977,120 |
| Jan 14, 2019 | $19.75 | $20.43 | $19.23 | $20.11 | +1.16% | 31,287,920 |
| Jan 7, 2019 | $19.39 | $20.15 | $19.12 | $19.88 | +2.69% | 28,934,583 |
| Dec 31, 2018 | $18.61 | $19.54 | $18.32 | $19.36 | +4.31% | 22,362,511 |
| Dec 24, 2018 | $18.40 | $18.91 | $17.43 | $18.56 | +0.65% | 19,819,204 |
| Dec 17, 2018 | $21.42 | $21.53 | $18.37 | $18.44 | -14.51% | 39,105,076 |
| Dec 10, 2018 | $21.86 | $23.23 | $21.02 | $21.57 | -0.96% | 28,002,180 |
| Dec 3, 2018 | $22.45 | $22.71 | $21.43 | $21.78 | -1.49% | 24,604,438 |
| Nov 26, 2018 | $21.95 | $22.78 | $21.67 | $22.11 | +1.89% | 23,588,063 |
| Nov 19, 2018 | $23.10 | $23.23 | $21.26 | $21.70 | -6.02% | 16,743,856 |
| Nov 12, 2018 | $22.33 | $23.66 | $21.70 | $23.09 | +3.78% | 45,083,970 |
| Nov 5, 2018 | $19.62 | $23.57 | $19.45 | $22.25 | +14.10% | 89,704,320 |
| Oct 29, 2018 | $19.00 | $20.60 | $17.49 | $19.50 | +4.56% | 83,313,088 |
| Oct 22, 2018 | $19.77 | $19.91 | $18.30 | $18.65 | -5.19% | 30,711,086 |
| Oct 15, 2018 | $19.54 | $20.75 | $19.47 | $19.67 | +0.41% | 37,755,256 |
| Oct 8, 2018 | $20.04 | $20.44 | $19.21 | $19.59 | -2.25% | 38,908,068 |
| Oct 1, 2018 | $21.40 | $21.48 | $19.86 | $20.04 | -5.83% | 31,104,634 |
| Sep 24, 2018 | $22.00 | $22.15 | $20.92 | $21.28 | +1.82% | 55,899,099 |
| Sep 17, 2018 | $20.06 | $21.04 | $19.73 | $20.90 | +4.34% | 32,609,565 |
| Sep 10, 2018 | $19.93 | $20.31 | $19.64 | $20.03 | +1.01% | 22,649,889 |
| Sep 4, 2018 | $20.14 | $20.20 | $19.65 | $19.83 | -1.64% | 23,638,052 |
| Aug 27, 2018 | $19.86 | $20.59 | $19.76 | $20.16 | +2.02% | 33,875,437 |
| Aug 20, 2018 | $19.49 | $19.78 | $19.24 | $19.76 | +1.54% | 31,730,660 |
| Aug 13, 2018 | $19.25 | $20.44 | $18.34 | $19.46 | +1.46% | 61,005,688 |
| Aug 6, 2018 | $19.18 | $19.76 | $18.96 | $19.18 | -0.36% | 47,688,517 |
| Jul 30, 2018 | $20.66 | $20.98 | $17.81 | $19.25 | -7.14% | 92,185,821 |
| Jul 23, 2018 | $21.20 | $21.22 | $20.52 | $20.73 | -2.22% | 46,885,908 |
| Jul 16, 2018 | $21.68 | $21.73 | $21.16 | $21.20 | -2.17% | 25,232,689 |
| Jul 9, 2018 | $21.32 | $21.93 | $21.18 | $21.67 | +1.83% | 26,319,406 |
| Jul 2, 2018 | $20.50 | $21.36 | $20.39 | $21.28 | +3.05% | 25,516,322 |
| Jun 25, 2018 | $20.56 | $20.79 | $19.95 | $20.65 | -0.34% | 52,296,627 |
| Jun 18, 2018 | $21.10 | $21.26 | $20.64 | $20.72 | -2.54% | 39,365,167 |
| Jun 11, 2018 | $21.27 | $21.61 | $21.03 | $21.26 | -0.28% | 38,432,179 |
| Jun 4, 2018 | $20.95 | $21.57 | $20.76 | $21.32 | +1.43% | 37,309,776 |
| May 29, 2018 | $20.84 | $21.24 | $20.67 | $21.02 | -0.19% | 28,185,272 |
| May 21, 2018 | $22.26 | $22.32 | $20.80 | $21.06 | -5.09% | 44,500,518 |
| May 14, 2018 | $21.16 | $22.79 | $21.01 | $22.19 | +13.68% | 127,153,052 |
| May 7, 2018 | $28.00 | $29.20 | $18.85 | $19.52 | -29.89% | 133,200,582 |
| Apr 30, 2018 | $27.93 | $28.27 | $27.07 | $27.84 | +0.14% | 19,677,711 |
| Apr 23, 2018 | $27.77 | $29.18 | $27.38 | $27.80 | +0.32% | 38,985,144 |
| Apr 16, 2018 | $27.67 | $28.13 | $27.44 | $27.71 | +0.69% | 17,804,145 |
| Apr 9, 2018 | $26.04 | $27.77 | $25.95 | $27.52 | +5.85% | 22,320,215 |
| Apr 2, 2018 | $25.81 | $26.80 | $24.93 | $26.00 | +0.58% | 25,905,173 |
| Mar 26, 2018 | $26.05 | $26.58 | $25.22 | $25.85 | +0.58% | 22,347,180 |
| Mar 19, 2018 | $27.15 | $27.30 | $25.70 | $25.70 | -6.10% | 30,035,095 |
| Mar 12, 2018 | $27.86 | $28.05 | $26.89 | $27.37 | -1.72% | 25,263,444 |
| Mar 5, 2018 | $26.72 | $27.87 | $26.45 | $27.85 | +3.49% | 21,102,275 |
| Feb 26, 2018 | $27.40 | $27.52 | $25.99 | $26.91 | -1.90% | 28,559,697 |
| Feb 20, 2018 | $27.43 | $27.99 | $26.90 | $27.43 | -0.44% | 17,219,576 |
| Feb 12, 2018 | $26.11 | $27.80 | $25.79 | $27.55 | +6.33% | 33,107,086 |
| Feb 5, 2018 | $26.89 | $28.01 | $24.94 | $25.91 | -4.11% | 47,174,478 |
| Jan 29, 2018 | $27.46 | $28.09 | $25.85 | $27.02 | -2.49% | 40,360,248 |
| Jan 22, 2018 | $26.76 | $27.71 | $26.36 | $27.71 | +0.91% | 38,030,389 |
| Jan 16, 2018 | $28.93 | $28.95 | $25.65 | $27.46 | -4.72% | 43,690,459 |
| Jan 8, 2018 | $29.40 | $29.73 | $28.38 | $28.82 | -2.34% | 32,132,440 |
| Jan 2, 2018 | $28.26 | $29.57 | $28.05 | $29.51 | +5.17% | 20,177,691 |
| Dec 26, 2017 | $28.26 | $28.64 | $27.90 | $28.06 | -0.92% | 10,442,438 |
| Dec 18, 2017 | $29.15 | $29.20 | $27.89 | $28.32 | -2.28% | 22,268,506 |
| Dec 11, 2017 | $27.96 | $29.34 | $27.91 | $28.98 | +3.57% | 35,494,395 |
| Dec 4, 2017 | $29.11 | $29.11 | $27.18 | $27.98 | -3.88% | 31,197,953 |
| Nov 27, 2017 | $28.60 | $29.29 | $28.40 | $29.11 | +1.93% | 33,331,077 |
| Nov 20, 2017 | $28.00 | $28.67 | $27.67 | $28.56 | +1.85% | 15,735,631 |
| Nov 13, 2017 | $28.12 | $28.43 | $27.47 | $28.04 | -1.13% | 23,804,835 |
| Nov 6, 2017 | $29.85 | $29.87 | $27.99 | $28.36 | -5.07% | 34,390,619 |
| Oct 30, 2017 | $32.07 | $32.95 | $28.33 | $29.88 | -6.90% | 57,620,347 |
| Oct 23, 2017 | $32.72 | $32.76 | $31.66 | $32.09 | -1.75% | 16,644,873 |
| Oct 16, 2017 | $32.42 | $32.78 | $31.85 | $32.66 | +0.93% | 14,367,680 |
| Oct 9, 2017 | $32.89 | $33.25 | $31.21 | $32.36 | -4.60% | 28,605,921 |
| Oct 2, 2017 | $33.00 | $33.92 | $32.64 | $33.92 | +3.38% | 21,431,715 |
| Sep 25, 2017 | $32.86 | $33.34 | $32.40 | $32.81 | -0.64% | 23,669,943 |
| Sep 18, 2017 | $33.27 | $34.20 | $32.50 | $33.02 | -0.66% | 25,863,602 |
| Sep 11, 2017 | $31.95 | $34.17 | $31.83 | $33.24 | +5.09% | 45,249,745 |
| Sep 5, 2017 | $29.86 | $32.50 | $29.45 | $31.63 | +5.93% | 30,550,273 |
| Aug 28, 2017 | $29.59 | $30.15 | $29.26 | $29.86 | +1.32% | 25,487,748 |
| Aug 21, 2017 | $28.39 | $29.68 | $28.01 | $29.47 | +3.59% | 26,556,305 |
| Aug 14, 2017 | $28.60 | $28.67 | $27.82 | $28.45 | +0.57% | 31,243,916 |
| Aug 7, 2017 | $29.05 | $29.09 | $27.67 | $28.29 | -3.02% | 56,830,085 |
| Jul 31, 2017 | $31.07 | $31.62 | $29.13 | $29.17 | -5.99% | 47,344,612 |
| Jul 24, 2017 | $31.21 | $31.63 | $30.55 | $31.03 | -0.48% | 27,683,030 |
| Jul 17, 2017 | $30.11 | $31.53 | $29.99 | $31.18 | +3.66% | 33,345,280 |
| Jul 10, 2017 | $28.45 | $30.51 | $28.34 | $30.08 | +5.88% | 37,323,007 |
| Jul 3, 2017 | $28.45 | $28.90 | $27.31 | $28.41 | +0.57% | 20,062,733 |
| Jun 26, 2017 | $28.53 | $28.94 | $27.71 | $28.25 | -0.98% | 29,178,012 |
| Jun 19, 2017 | $28.59 | $29.05 | $28.29 | $28.53 | +0.28% | 37,526,666 |
| Jun 12, 2017 | $29.45 | $29.71 | $28.19 | $28.45 | -4.24% | 44,117,066 |
| Jun 5, 2017 | $29.87 | $30.44 | $28.99 | $29.71 | -1.23% | 49,604,452 |
| May 30, 2017 | $30.28 | $30.85 | $29.61 | $30.08 | +1.59% | 49,795,562 |
| May 22, 2017 | $29.16 | $30.24 | $29.01 | $29.61 | +2.03% | 36,165,545 |
| May 15, 2017 | $32.43 | $32.65 | $28.89 | $29.02 | -6.42% | 60,591,931 |
| May 8, 2017 | $32.33 | $33.22 | $30.91 | $31.01 | -3.99% | 48,909,562 |
| May 1, 2017 | $31.66 | $32.55 | $31.60 | $32.30 | +2.12% | 25,204,949 |
| Apr 24, 2017 | $31.08 | $31.67 | $30.89 | $31.63 | +3.03% | 22,076,050 |
| Apr 17, 2017 | $30.06 | $30.83 | $30.06 | $30.70 | +2.20% | 20,310,432 |
| Apr 10, 2017 | $30.71 | $30.95 | $29.90 | $30.04 | -2.50% | 18,904,687 |
| Apr 3, 2017 | $30.69 | $30.86 | $30.03 | $30.81 | +0.42% | 26,859,023 |
| Mar 27, 2017 | $30.19 | $30.96 | $29.77 | $30.68 | +0.69% | 35,474,755 |
| Mar 20, 2017 | $30.72 | $31.02 | $29.95 | $30.47 | -0.75% | 23,329,979 |
| Mar 13, 2017 | $30.11 | $31.10 | $30.04 | $30.70 | +2.23% | 31,246,123 |
| Mar 6, 2017 | $28.33 | $30.06 | $28.22 | $30.03 | +2.77% | 32,599,002 |
| Feb 27, 2017 | $28.80 | $29.47 | $28.42 | $29.22 | +1.32% | 27,056,922 |
| Feb 21, 2017 | $28.77 | $29.19 | $28.40 | $28.84 | +0.14% | 22,541,650 |
| Feb 13, 2017 | $29.10 | $29.35 | $27.97 | $28.80 | -0.76% | 35,121,984 |
| Feb 6, 2017 | $28.37 | $29.26 | $28.12 | $29.02 | +2.15% | 29,155,624 |
| Jan 30, 2017 | $27.34 | $28.52 | $26.44 | $28.41 | +3.88% | 50,230,871 |
| Jan 23, 2017 | $26.65 | $27.63 | $26.56 | $27.35 | +2.63% | 42,557,038 |
| Jan 17, 2017 | $26.07 | $26.83 | $25.79 | $26.65 | +1.95% | 29,494,274 |
| Jan 9, 2017 | $25.07 | $26.18 | $24.93 | $26.14 | +4.52% | 21,837,361 |
| Jan 3, 2017 | $23.94 | $25.06 | $23.77 | $25.01 | +4.69% | 25,761,436 |
| Dec 27, 2016 | $24.20 | $24.51 | $23.82 | $23.89 | -1.04% | 13,717,345 |
| Dec 19, 2016 | $24.07 | $24.46 | $23.95 | $24.14 | +0.25% | 17,994,574 |
| Dec 12, 2016 | $24.82 | $25.11 | $23.95 | $24.08 | -2.98% | 36,008,006 |
| Dec 5, 2016 | $23.71 | $24.87 | $23.59 | $24.82 | +5.57% | 45,981,561 |
| Nov 28, 2016 | $24.78 | $24.83 | $23.34 | $23.51 | -5.28% | 44,256,642 |
| Nov 21, 2016 | $23.85 | $25.55 | $23.20 | $24.82 | +4.51% | 53,530,184 |
| Nov 14, 2016 | $25.05 | $25.07 | $23.56 | $23.75 | – | 48,772,415 |
Seasonality
GEN 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 | 3.3% | 0.4% | -2.1% | 1.8% | 4.9% | -0.7% | 3.7% | 3.9% | -5.4% | 1.8% | 5.7% | -0.9% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -11.8% | -5.4% | -16.6% | 2.4% | 34.4% | -3.5% | 10.3% | 13.4% | -29.0% | 32.3% | ||
| 2025 | -1.7% | 2.0% | -2.9% | -2.5% | 10.6% | 3.2% | 0.3% | 2.8% | -6.0% | -7.2% | 0.5% | 3.1% |
| 2024 | 2.9% | -7.9% | 4.2% | -10.1% | 23.9% | 0.6% | 4.0% | 2.3% | 3.7% | 6.1% | 6.4% | -11.2% |
| 2023 | 7.4% | -14.7% | -12.0% | 3.0% | 0.0% | 5.8% | 4.9% | 4.8% | -12.7% | -5.8% | 33.3% | 3.4% |
| 2022 | 0.1% | 11.9% | -8.5% | -5.6% | -2.8% | -9.3% | 11.7% | -7.4% | -10.8% | 11.9% | 2.5% | -6.7% |
| 2021 | 1.4% | -6.8% | 9.0% | 1.6% | 28.0% | -1.2% | -8.8% | 7.5% | -4.7% | 0.6% | -1.9% | 4.5% |
| 2020 | 11.4% | 16.6% | -1.7% | 13.7% | 7.1% | -12.5% | 8.2% | 10.3% | -11.4% | -1.3% | -10.8% | 14.0% |
| 2019 | 11.2% | 7.3% | 2.2% | 5.3% | -22.6% | 16.6% | -0.9% | 8.2% | 1.6% | -3.2% | 9.4% | 2.5% |
| 2018 | -3.0% | -3.2% | -1.7% | 7.5% | -25.2% | -0.3% | -2.1% | 0.1% | 5.6% | -14.7% | 22.2% | -14.5% |
| 2017 | 15.3% | 4.0% | 7.4% | 3.1% | -4.2% | -6.6% | 9.7% | -3.0% | 9.4% | -0.9% | -10.6% | -3.1% |