Macy's, Inc. (M) stock
MNYSERetail-Department StoresFiscal year ends February 1
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 15/3047% below fair value
$24.11−0.61 (-2.47%)
Close on Oct 30, 2026Market cap $6.30BP/E 8.8Yield 3.03%
Price history
Macy's share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.11
-2.47% on the day
52-week range
$16.69 – $26.59
-9.3% from the high
Change over 52 weeks
+23.4%
From $19.54 on Oct 30, 2025
Average volume
5.81M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.71 | $25.06 | $23.80 | $24.11 | -2.47% | 5,564,391 |
| Oct 29, 2026 | $24.01 | $24.76 | $23.99 | $24.72 | +4.13% | 5,016,488 |
| Oct 28, 2026 | $23.54 | $24.11 | $23.50 | $23.74 | -0.50% | 5,860,493 |
| Oct 27, 2026 | $23.73 | $23.96 | $23.35 | $23.86 | +1.14% | 4,138,812 |
| Oct 26, 2026 | $24.27 | $24.80 | $23.43 | $23.59 | -2.12% | 5,046,853 |
| Oct 23, 2026 | $23.84 | $24.18 | $23.51 | $24.10 | -0.29% | 4,307,429 |
| Oct 22, 2026 | $23.33 | $24.23 | $23.33 | $24.17 | +3.16% | 5,460,086 |
| Oct 21, 2026 | $23.37 | $23.79 | $23.02 | $23.43 | +0.09% | 4,891,799 |
| Oct 20, 2026 | $23.84 | $23.84 | $23.20 | $23.41 | -0.81% | 5,633,382 |
| Oct 19, 2026 | $23.88 | $24.06 | $23.45 | $23.60 | -1.67% | 11,398,540 |
| Oct 16, 2026 | $24.63 | $24.71 | $23.88 | $24.00 | -0.91% | 8,524,873 |
| Oct 15, 2026 | $23.04 | $24.31 | $22.85 | $24.22 | +6.79% | 9,429,933 |
| Oct 14, 2026 | $22.44 | $22.88 | $21.75 | $22.68 | -0.26% | 7,799,812 |
| Oct 13, 2026 | $23.22 | $23.54 | $22.70 | $22.74 | -1.09% | 4,634,907 |
| Oct 12, 2026 | $22.63 | $23.20 | $22.33 | $22.99 | +1.41% | 5,531,156 |
| Oct 9, 2026 | $22.88 | $23.06 | $22.35 | $22.67 | -0.53% | 5,433,495 |
| Oct 8, 2026 | $22.67 | $23.02 | $22.39 | $22.79 | 0.00% | 6,030,846 |
| Oct 7, 2026 | $22.02 | $23.06 | $21.45 | $22.79 | +1.47% | 11,329,960 |
| Oct 6, 2026 | $22.47 | $22.68 | $22.11 | $22.46 | -0.22% | 6,365,170 |
| Oct 5, 2026 | $22.69 | $22.87 | $22.10 | $22.51 | -0.97% | 7,077,767 |
| Oct 2, 2026 | $23.05 | $23.05 | $22.61 | $22.73 | -0.13% | 4,601,451 |
| Oct 1, 2026 | $22.68 | $23.23 | $22.61 | $22.76 | -0.04% | 7,488,764 |
| Sep 30, 2026 | $23.34 | $23.63 | $22.65 | $22.77 | -2.15% | 7,179,675 |
| Sep 29, 2026 | $23.04 | $23.43 | $22.85 | $23.27 | +1.13% | 6,608,853 |
| Sep 28, 2026 | $22.22 | $23.20 | $22.13 | $23.01 | +1.63% | 6,488,025 |
| Sep 25, 2026 | $22.43 | $22.72 | $22.25 | $22.64 | +1.48% | 4,776,981 |
| Sep 24, 2026 | $22.41 | $22.59 | $22.14 | $22.31 | +0.31% | 4,962,621 |
| Sep 23, 2026 | $22.95 | $23.22 | $22.18 | $22.24 | -2.37% | 5,475,792 |
| Sep 22, 2026 | $22.58 | $22.88 | $22.31 | $22.78 | +2.66% | 4,586,922 |
| Sep 21, 2026 | $22.02 | $22.56 | $21.81 | $22.19 | +1.14% | 5,882,861 |
| Sep 18, 2026 | $21.66 | $22.16 | $21.54 | $21.94 | +1.39% | 9,134,292 |
| Sep 17, 2026 | $22.01 | $22.21 | $21.56 | $21.64 | -0.78% | 5,083,570 |
| Sep 16, 2026 | $22.13 | $22.40 | $21.70 | $21.81 | -1.22% | 6,534,962 |
| Sep 15, 2026 | $22.40 | $22.49 | $21.57 | $22.08 | -2.21% | 7,667,143 |
| Sep 14, 2026 | $21.77 | $23.18 | $21.70 | $22.58 | +2.26% | 8,956,980 |
| Sep 11, 2026 | $20.71 | $22.12 | $20.63 | $22.08 | +7.71% | 10,299,560 |
| Sep 10, 2026 | $20.25 | $21.27 | $19.77 | $20.50 | -4.70% | 15,146,500 |
| Sep 9, 2026 | $22.50 | $22.67 | $21.47 | $21.51 | -4.19% | 9,724,940 |
| Sep 8, 2026 | $23.21 | $23.38 | $22.33 | $22.45 | -2.60% | 6,376,066 |
| Sep 4, 2026 | $22.41 | $23.09 | $22.32 | $23.05 | +2.58% | 3,577,699 |
| Sep 3, 2026 | $22.54 | $22.73 | $22.15 | $22.47 | +0.22% | 4,489,461 |
| Sep 2, 2026 | $22.10 | $22.77 | $22.10 | $22.42 | +2.23% | 6,628,887 |
| Sep 1, 2026 | $21.82 | $22.42 | $21.75 | $21.93 | -0.14% | 7,237,628 |
| Aug 31, 2026 | $21.89 | $22.08 | $21.66 | $21.96 | -0.23% | 4,736,357 |
| Aug 28, 2026 | $22.76 | $22.90 | $21.99 | $22.01 | -2.22% | 4,141,517 |
| Aug 27, 2026 | $22.48 | $22.88 | $22.36 | $22.51 | -1.36% | 6,669,471 |
| Aug 26, 2026 | $22.58 | $22.96 | $22.37 | $22.82 | +1.02% | 5,421,552 |
| Aug 25, 2026 | $23.14 | $23.18 | $22.41 | $22.59 | -2.55% | 5,816,436 |
| Aug 24, 2026 | $23.00 | $23.48 | $23.00 | $23.18 | +1.58% | 4,958,032 |
| Aug 21, 2026 | $23.08 | $23.09 | $22.59 | $22.82 | +1.06% | 6,720,225 |
| Aug 20, 2026 | $23.16 | $23.25 | $22.57 | $22.58 | -3.50% | 5,405,624 |
| Aug 19, 2026 | $23.33 | $23.91 | $23.15 | $23.40 | +0.73% | 4,996,359 |
| Aug 18, 2026 | $23.55 | $23.66 | $23.12 | $23.23 | +0.04% | 4,989,509 |
| Aug 17, 2026 | $23.41 | $23.61 | $23.06 | $23.22 | -0.81% | 4,775,111 |
| Aug 14, 2026 | $23.63 | $23.91 | $23.31 | $23.41 | -1.80% | 5,142,102 |
| Aug 13, 2026 | $24.04 | $24.05 | $23.15 | $23.84 | +0.21% | 5,632,586 |
| Aug 12, 2026 | $24.20 | $24.43 | $23.68 | $23.79 | -2.98% | 4,555,072 |
| Aug 11, 2026 | $24.80 | $24.80 | $24.25 | $24.52 | -1.53% | 3,934,874 |
| Aug 10, 2026 | $25.27 | $25.73 | $24.88 | $24.90 | -1.97% | 4,400,909 |
| Aug 7, 2026 | $25.38 | $25.63 | $24.57 | $25.40 | +1.07% | 3,736,954 |
| Aug 6, 2026 | $25.77 | $26.00 | $25.10 | $25.13 | -1.49% | 3,040,477 |
| Aug 5, 2026 | $26.10 | $26.40 | $25.43 | $25.51 | -2.67% | 3,630,896 |
| Aug 4, 2026 | $26.01 | $26.59 | $25.69 | $26.21 | +1.00% | 5,537,088 |
| Aug 3, 2026 | $25.15 | $26.15 | $25.15 | $25.95 | +4.55% | 4,940,329 |
| Jul 31, 2026 | $24.95 | $25.05 | $24.47 | $24.82 | -0.44% | 5,839,119 |
| Jul 30, 2026 | $24.60 | $25.02 | $24.25 | $24.93 | +0.69% | 5,070,842 |
| Jul 29, 2026 | $24.64 | $25.03 | $24.03 | $24.76 | -1.55% | 6,046,682 |
| Jul 28, 2026 | $24.97 | $25.52 | $24.77 | $25.15 | +0.76% | 5,175,427 |
| Jul 27, 2026 | $23.81 | $25.01 | $23.72 | $24.96 | +6.76% | 5,366,939 |
| Jul 24, 2026 | $23.24 | $23.46 | $22.85 | $23.38 | +0.21% | 3,979,091 |
| Jul 23, 2026 | $24.00 | $24.01 | $23.12 | $23.33 | -4.11% | 4,932,492 |
| Jul 22, 2026 | $23.90 | $24.61 | $23.81 | $24.33 | +2.23% | 4,297,298 |
| Jul 21, 2026 | $23.44 | $23.80 | $23.22 | $23.80 | +2.10% | 3,435,083 |
| Jul 20, 2026 | $23.70 | $23.85 | $23.04 | $23.31 | -1.56% | 5,070,971 |
| Jul 17, 2026 | $24.04 | $25.07 | $23.57 | $23.68 | -1.82% | 5,597,392 |
| Jul 16, 2026 | $23.68 | $24.30 | $23.58 | $24.12 | +1.52% | 4,443,176 |
| Jul 15, 2026 | $22.88 | $24.15 | $22.76 | $23.76 | +2.37% | 4,278,141 |
| Jul 14, 2026 | $22.89 | $23.24 | $22.33 | $23.21 | +1.89% | 5,159,769 |
| Jul 13, 2026 | $22.87 | $23.44 | $22.68 | $22.78 | +0.62% | 4,492,182 |
| Jul 10, 2026 | $22.81 | $22.91 | $22.32 | $22.64 | -0.18% | 4,644,252 |
| Jul 9, 2026 | $22.75 | $22.92 | $22.58 | $22.68 | -0.09% | 3,329,770 |
| Jul 8, 2026 | $23.02 | $23.04 | $22.36 | $22.70 | -1.86% | 5,438,995 |
| Jul 7, 2026 | $24.09 | $24.09 | $23.13 | $23.13 | -2.32% | 5,239,795 |
| Jul 6, 2026 | $23.44 | $24.05 | $23.30 | $23.68 | +1.85% | 3,632,070 |
| Jul 2, 2026 | $23.64 | $23.64 | $22.90 | $23.25 | -0.77% | 5,173,396 |
| Jul 1, 2026 | $23.31 | $23.68 | $23.02 | $23.43 | -0.51% | 4,069,343 |
| Jun 30, 2026 | $24.23 | $24.23 | $23.10 | $23.55 | -3.72% | 6,591,716 |
| Jun 29, 2026 | $25.32 | $25.90 | $24.20 | $24.46 | -5.78% | 7,317,008 |
| Jun 26, 2026 | $25.53 | $26.10 | $25.53 | $25.96 | +1.01% | 6,384,466 |
| Jun 25, 2026 | $25.49 | $26.00 | $25.39 | $25.70 | +1.42% | 6,236,520 |
| Jun 24, 2026 | $24.26 | $25.45 | $24.06 | $25.34 | +5.80% | 6,850,840 |
| Jun 23, 2026 | $24.21 | $24.22 | $23.51 | $23.95 | -2.88% | 6,380,753 |
| Jun 22, 2026 | $24.50 | $25.57 | $24.33 | $24.66 | +2.15% | 6,502,594 |
| Jun 18, 2026 | $24.34 | $24.74 | $24.03 | $24.14 | +1.05% | 7,511,344 |
| Jun 17, 2026 | $24.82 | $24.88 | $23.88 | $23.89 | -4.21% | 7,495,204 |
| Jun 16, 2026 | $25.07 | $25.58 | $24.80 | $24.94 | +1.05% | 7,269,437 |
| Jun 15, 2026 | $25.45 | $25.45 | $24.49 | $24.68 | -2.72% | 6,024,276 |
| Jun 12, 2026 | $25.10 | $25.65 | $24.81 | $25.37 | +1.32% | 7,707,659 |
| Jun 11, 2026 | $23.59 | $25.05 | $23.25 | $25.04 | +8.12% | 10,049,530 |
| Jun 10, 2026 | $22.09 | $23.55 | $21.89 | $23.16 | +4.42% | 7,956,166 |
| Jun 9, 2026 | $22.50 | $22.66 | $21.64 | $22.18 | -0.36% | 5,894,147 |
| Jun 8, 2026 | $22.00 | $22.72 | $21.85 | $22.26 | +0.45% | 5,358,404 |
| Jun 5, 2026 | $23.26 | $23.40 | $21.97 | $22.16 | -3.78% | 7,497,398 |
| Jun 4, 2026 | $21.93 | $23.60 | $21.93 | $23.03 | +5.64% | 13,000,210 |
| Jun 3, 2026 | $21.99 | $22.90 | $21.24 | $21.80 | +0.60% | 14,196,550 |
| Jun 2, 2026 | $21.99 | $22.29 | $21.66 | $21.67 | -0.60% | 14,333,920 |
| Jun 1, 2026 | $21.85 | $22.09 | $21.51 | $21.80 | +0.18% | 5,083,733 |
| May 29, 2026 | $22.15 | $22.23 | $21.74 | $21.76 | -3.07% | 5,847,209 |
| May 28, 2026 | $21.70 | $22.58 | $21.68 | $22.45 | +6.65% | 8,442,845 |
| May 27, 2026 | $21.85 | $21.93 | $20.98 | $21.05 | -2.86% | 6,285,993 |
| May 26, 2026 | $20.96 | $21.69 | $20.96 | $21.67 | +4.89% | 5,320,233 |
| May 22, 2026 | $20.78 | $20.81 | $20.44 | $20.66 | +0.19% | 4,136,399 |
| May 21, 2026 | $19.78 | $20.70 | $19.61 | $20.62 | +3.10% | 5,527,553 |
| May 20, 2026 | $19.14 | $20.00 | $18.77 | $20.00 | +4.99% | 6,091,748 |
| May 19, 2026 | $18.50 | $19.15 | $18.36 | $19.05 | +2.86% | 6,462,942 |
| May 18, 2026 | $18.98 | $19.14 | $18.40 | $18.52 | +0.60% | 10,714,560 |
| May 15, 2026 | $18.25 | $18.41 | $17.93 | $18.41 | +0.55% | 6,892,315 |
| May 14, 2026 | $18.80 | $19.00 | $18.25 | $18.31 | -0.65% | 5,599,166 |
| May 13, 2026 | $18.35 | $18.47 | $17.99 | $18.43 | -0.49% | 5,229,363 |
| May 12, 2026 | $18.57 | $18.64 | $18.07 | $18.52 | -0.91% | 5,443,601 |
| May 11, 2026 | $19.61 | $19.65 | $18.60 | $18.69 | -4.06% | 6,547,166 |
| May 8, 2026 | $19.35 | $19.62 | $19.14 | $19.48 | +1.30% | 3,806,807 |
| May 7, 2026 | $19.87 | $20.02 | $19.06 | $19.23 | -2.98% | 5,344,963 |
| May 6, 2026 | $19.66 | $20.10 | $19.60 | $19.82 | +2.80% | 4,332,079 |
| May 5, 2026 | $19.34 | $19.61 | $19.03 | $19.28 | +0.84% | 3,941,044 |
| May 4, 2026 | $19.61 | $19.68 | $19.02 | $19.12 | -2.89% | 3,973,790 |
| May 1, 2026 | $19.78 | $19.81 | $19.49 | $19.69 | +0.72% | 4,708,130 |
| Apr 30, 2026 | $19.37 | $19.79 | $19.34 | $19.55 | +1.30% | 4,785,474 |
| Apr 29, 2026 | $19.60 | $19.62 | $19.08 | $19.30 | -0.67% | 3,748,648 |
| Apr 28, 2026 | $20.11 | $20.45 | $19.32 | $19.43 | -2.90% | 4,746,558 |
| Apr 27, 2026 | $20.16 | $20.44 | $19.82 | $20.01 | -0.45% | 3,319,125 |
| Apr 24, 2026 | $20.21 | $20.37 | $19.80 | $20.10 | -0.40% | 3,502,582 |
| Apr 23, 2026 | $20.25 | $20.53 | $19.82 | $20.18 | -0.10% | 3,438,870 |
| Apr 22, 2026 | $20.14 | $20.48 | $19.92 | $20.20 | -0.20% | 4,348,669 |
| Apr 21, 2026 | $20.00 | $20.57 | $20.00 | $20.24 | +1.50% | 5,466,792 |
| Apr 20, 2026 | $19.48 | $19.99 | $19.45 | $19.94 | +2.05% | 4,193,888 |
| Apr 17, 2026 | $19.38 | $19.72 | $19.34 | $19.54 | +2.41% | 4,297,357 |
| Apr 16, 2026 | $19.15 | $19.46 | $18.97 | $19.08 | -0.37% | 4,010,276 |
| Apr 15, 2026 | $19.05 | $19.58 | $19.02 | $19.15 | +0.26% | 4,415,663 |
| Apr 14, 2026 | $19.26 | $19.50 | $19.09 | $19.10 | -0.68% | 4,729,310 |
| Apr 13, 2026 | $18.98 | $19.26 | $18.65 | $19.23 | +1.96% | 5,119,864 |
| Apr 10, 2026 | $19.45 | $19.45 | $18.80 | $18.86 | -1.46% | 3,331,114 |
| Apr 9, 2026 | $18.23 | $19.31 | $18.21 | $19.14 | +4.36% | 6,040,033 |
| Apr 8, 2026 | $19.00 | $19.20 | $18.29 | $18.34 | +1.33% | 7,029,516 |
| Apr 7, 2026 | $18.12 | $18.24 | $17.86 | $18.10 | -0.17% | 4,770,610 |
| Apr 6, 2026 | $17.74 | $18.13 | $17.68 | $18.13 | +1.74% | 6,593,965 |
| Apr 2, 2026 | $17.70 | $18.04 | $17.30 | $17.82 | -1.55% | 6,671,032 |
| Apr 1, 2026 | $18.24 | $18.52 | $17.89 | $18.10 | +0.06% | 7,216,444 |
| Mar 31, 2026 | $17.84 | $18.46 | $17.76 | $18.09 | +2.90% | 7,310,633 |
| Mar 30, 2026 | $17.75 | $18.15 | $17.42 | $17.58 | -2.01% | 6,783,881 |
| Mar 27, 2026 | $18.26 | $18.46 | $17.83 | $17.94 | -2.97% | 6,309,791 |
| Mar 26, 2026 | $18.32 | $18.56 | $18.24 | $18.49 | -0.05% | 5,468,535 |
| Mar 25, 2026 | $18.74 | $18.95 | $18.48 | $18.50 | +0.65% | 7,004,205 |
| Mar 24, 2026 | $17.87 | $18.72 | $17.83 | $18.38 | +1.94% | 6,041,016 |
| Mar 23, 2026 | $18.41 | $18.67 | $17.89 | $18.03 | +0.90% | 8,220,691 |
| Mar 20, 2026 | $17.99 | $18.28 | $17.62 | $17.87 | -1.00% | 18,005,090 |
| Mar 19, 2026 | $17.25 | $18.12 | $16.69 | $18.05 | +1.86% | 9,514,311 |
| Mar 18, 2026 | $17.59 | $18.50 | $17.35 | $17.72 | +4.73% | 22,767,050 |
| Mar 17, 2026 | $17.11 | $17.59 | $16.80 | $16.92 | -0.99% | 11,689,010 |
| Mar 16, 2026 | $17.44 | $17.56 | $16.96 | $17.09 | +0.23% | 7,600,610 |
| Mar 13, 2026 | $17.07 | $17.43 | $16.87 | $17.05 | -0.70% | 6,773,952 |
| Mar 12, 2026 | $17.29 | $17.43 | $17.05 | $17.17 | -1.72% | 7,207,017 |
| Mar 11, 2026 | $18.00 | $18.25 | $17.38 | $17.47 | -2.89% | 8,741,765 |
| Mar 10, 2026 | $17.73 | $18.87 | $17.67 | $17.99 | +0.06% | 10,789,690 |
| Mar 9, 2026 | $18.00 | $18.13 | $17.05 | $17.98 | -1.59% | 12,335,960 |
| Mar 6, 2026 | $18.92 | $18.92 | $17.96 | $18.27 | -4.79% | 10,216,780 |
| Mar 5, 2026 | $19.08 | $19.40 | $18.86 | $19.19 | -0.10% | 9,245,976 |
| Mar 4, 2026 | $18.65 | $19.36 | $18.41 | $19.21 | +5.09% | 10,128,860 |
| Mar 3, 2026 | $18.34 | $18.50 | $17.70 | $18.28 | -2.82% | 8,375,740 |
| Mar 2, 2026 | $19.47 | $19.47 | $18.68 | $18.81 | -4.90% | 9,773,637 |
| Feb 27, 2026 | $19.96 | $20.05 | $19.49 | $19.78 | -2.80% | 8,017,847 |
| Feb 26, 2026 | $20.37 | $20.89 | $20.10 | $20.35 | +0.25% | 5,897,868 |
| Feb 25, 2026 | $20.72 | $20.82 | $20.04 | $20.30 | -2.54% | 5,708,855 |
| Feb 24, 2026 | $20.84 | $21.25 | $20.69 | $20.83 | -2.07% | 4,737,072 |
| Feb 23, 2026 | $22.15 | $22.15 | $20.36 | $21.27 | -5.09% | 8,086,972 |
| Feb 20, 2026 | $21.78 | $22.83 | $21.51 | $22.41 | +1.82% | 8,589,338 |
| Feb 19, 2026 | $22.33 | $22.41 | $21.62 | $22.01 | -3.34% | 6,478,965 |
| Feb 18, 2026 | $22.50 | $23.01 | $22.02 | $22.77 | +2.38% | 8,432,520 |
| Feb 17, 2026 | $21.74 | $22.39 | $21.47 | $22.24 | +2.82% | 6,198,150 |
| Feb 13, 2026 | $21.69 | $21.81 | $21.17 | $21.63 | -0.92% | 6,720,763 |
| Feb 12, 2026 | $22.00 | $22.71 | $21.46 | $21.83 | +0.46% | 7,170,691 |
| Feb 11, 2026 | $21.02 | $21.82 | $21.00 | $21.73 | +3.53% | 6,140,594 |
| Feb 10, 2026 | $21.38 | $21.54 | $20.84 | $20.99 | -2.24% | 4,388,249 |
| Feb 9, 2026 | $22.36 | $22.42 | $21.46 | $21.47 | -5.42% | 6,243,775 |
| Feb 6, 2026 | $21.62 | $22.82 | $21.62 | $22.70 | +5.48% | 6,806,725 |
| Feb 5, 2026 | $21.33 | $21.77 | $20.97 | $21.52 | -0.88% | 6,047,526 |
| Feb 4, 2026 | $21.56 | $21.92 | $21.26 | $21.71 | +2.26% | 9,356,568 |
| Feb 3, 2026 | $21.01 | $21.44 | $20.58 | $21.23 | +0.19% | 6,304,193 |
| Feb 2, 2026 | $20.30 | $21.24 | $20.28 | $21.19 | +5.84% | 8,001,366 |
| Jan 30, 2026 | $20.05 | $20.37 | $19.88 | $20.02 | 0.00% | 6,018,145 |
| Jan 29, 2026 | $20.00 | $20.29 | $19.80 | $20.02 | 0.00% | 7,650,386 |
| Jan 28, 2026 | $20.50 | $20.50 | $19.87 | $20.02 | -1.77% | 6,335,344 |
| Jan 27, 2026 | $20.40 | $20.53 | $20.06 | $20.38 | +0.59% | 4,232,015 |
| Jan 26, 2026 | $20.24 | $20.44 | $20.05 | $20.26 | -0.30% | 4,391,248 |
| Jan 23, 2026 | $20.47 | $20.62 | $20.22 | $20.32 | -1.07% | 4,671,104 |
| Jan 22, 2026 | $21.28 | $21.41 | $20.19 | $20.54 | -3.16% | 7,733,358 |
| Jan 21, 2026 | $21.60 | $21.73 | $21.03 | $21.21 | -0.42% | 5,937,481 |
| Jan 20, 2026 | $21.24 | $21.40 | $20.86 | $21.30 | -2.02% | 5,206,913 |
| Jan 16, 2026 | $21.66 | $21.82 | $21.48 | $21.74 | +0.79% | 5,445,437 |
| Jan 15, 2026 | $21.27 | $21.70 | $21.14 | $21.57 | +1.79% | 5,863,817 |
| Jan 14, 2026 | $22.02 | $22.67 | $21.14 | $21.19 | -3.68% | 9,122,428 |
| Jan 13, 2026 | $22.05 | $22.26 | $21.90 | $22.00 | +0.32% | 6,974,903 |
| Jan 12, 2026 | $22.65 | $22.68 | $21.17 | $21.93 | -5.35% | 12,991,180 |
| Jan 9, 2026 | $23.78 | $24.02 | $23.00 | $23.17 | -2.32% | 5,865,794 |
| Jan 8, 2026 | $22.31 | $23.92 | $22.21 | $23.72 | +5.52% | 9,680,699 |
| Jan 7, 2026 | $23.24 | $23.31 | $22.45 | $22.48 | -3.19% | 5,507,097 |
| Jan 6, 2026 | $22.83 | $23.85 | $22.83 | $23.22 | +1.62% | 7,908,236 |
| Jan 5, 2026 | $22.66 | $23.16 | $22.57 | $22.85 | +0.44% | 4,959,914 |
| Jan 2, 2026 | $22.23 | $22.81 | $22.13 | $22.75 | +3.17% | 5,230,460 |
| Dec 31, 2025 | $22.14 | $22.14 | $21.80 | $22.05 | -0.41% | 3,496,012 |
| Dec 30, 2025 | $22.10 | $22.23 | $22.05 | $22.14 | +0.18% | 3,943,445 |
| Dec 29, 2025 | $22.16 | $22.30 | $22.05 | $22.10 | -1.65% | 4,227,844 |
| Dec 26, 2025 | $22.31 | $22.56 | $22.16 | $22.47 | +0.67% | 3,734,558 |
| Dec 24, 2025 | $22.57 | $22.69 | $22.10 | $22.32 | -1.15% | 2,831,706 |
| Dec 23, 2025 | $22.94 | $23.01 | $22.39 | $22.58 | -1.61% | 5,557,395 |
| Dec 22, 2025 | $23.82 | $23.90 | $22.76 | $22.95 | -3.69% | 5,864,438 |
| Dec 19, 2025 | $23.38 | $23.86 | $23.06 | $23.83 | +2.01% | 9,765,053 |
| Dec 18, 2025 | $23.47 | $23.78 | $23.31 | $23.36 | +0.99% | 5,599,700 |
| Dec 17, 2025 | $23.28 | $23.43 | $22.97 | $23.13 | +0.04% | 4,268,130 |
| Dec 16, 2025 | $23.79 | $23.90 | $22.82 | $23.12 | -3.02% | 5,948,340 |
| Dec 15, 2025 | $23.99 | $24.16 | $23.70 | $23.84 | -1.28% | 6,978,682 |
| Dec 12, 2025 | $24.15 | $24.41 | $23.95 | $24.15 | +0.62% | 7,462,655 |
| Dec 11, 2025 | $23.30 | $24.03 | $23.13 | $24.00 | +3.18% | 8,059,828 |
| Dec 10, 2025 | $22.43 | $23.56 | $22.21 | $23.26 | +3.06% | 10,860,490 |
| Dec 9, 2025 | $22.12 | $22.73 | $22.07 | $22.57 | +1.99% | 5,132,419 |
| Dec 8, 2025 | $22.69 | $22.75 | $21.89 | $22.13 | -3.15% | 7,528,370 |
| Dec 5, 2025 | $22.50 | $23.21 | $22.48 | $22.85 | +2.37% | 9,602,578 |
| Dec 4, 2025 | $22.38 | $22.49 | $21.65 | $22.32 | -0.62% | 12,743,210 |
| Dec 3, 2025 | $21.39 | $23.27 | $21.39 | $22.46 | -1.10% | 21,812,690 |
| Dec 2, 2025 | $22.69 | $23.15 | $21.47 | $22.71 | -0.48% | 11,348,300 |
| Dec 1, 2025 | $22.22 | $22.98 | $22.01 | $22.82 | +2.06% | 9,865,695 |
| Nov 28, 2025 | $22.65 | $22.65 | $22.28 | $22.36 | -0.31% | 3,039,448 |
| Nov 26, 2025 | $21.70 | $22.93 | $21.66 | $22.43 | +2.65% | 7,067,130 |
| Nov 25, 2025 | $20.60 | $22.02 | $20.54 | $21.85 | +9.14% | 8,336,493 |
| Nov 24, 2025 | $20.02 | $20.22 | $19.75 | $20.02 | -0.50% | 7,044,251 |
| Nov 21, 2025 | $19.26 | $20.36 | $19.20 | $20.12 | +5.56% | 6,871,603 |
| Nov 20, 2025 | $19.75 | $19.79 | $19.04 | $19.06 | -1.80% | 5,879,528 |
| Nov 19, 2025 | $19.43 | $19.61 | $19.21 | $19.41 | -0.51% | 5,387,219 |
| Nov 18, 2025 | $19.03 | $19.69 | $19.00 | $19.51 | +1.88% | 4,785,274 |
| Nov 17, 2025 | $19.79 | $19.92 | $19.04 | $19.15 | -4.20% | 5,578,206 |
| Nov 14, 2025 | $19.91 | $20.20 | $19.66 | $19.99 | -0.40% | 6,026,516 |
| Nov 13, 2025 | $20.58 | $21.03 | $20.04 | $20.07 | -2.48% | 6,562,348 |
| Nov 12, 2025 | $20.58 | $20.90 | $20.54 | $20.58 | +0.64% | 3,215,728 |
| Nov 11, 2025 | $20.47 | $20.73 | $20.34 | $20.45 | -0.58% | 3,489,481 |
| Nov 10, 2025 | $20.56 | $20.87 | $20.48 | $20.57 | +1.08% | 6,159,070 |
| Nov 7, 2025 | $20.34 | $20.53 | $20.08 | $20.35 | -0.05% | 5,686,209 |
| Nov 6, 2025 | $20.70 | $20.73 | $20.18 | $20.36 | -1.88% | 7,664,005 |
| Nov 5, 2025 | $19.45 | $21.25 | $19.41 | $20.75 | +6.96% | 9,859,020 |
| Nov 4, 2025 | $19.49 | $19.62 | $19.24 | $19.40 | -2.71% | 6,169,922 |
| Nov 3, 2025 | $19.49 | $19.99 | $19.37 | $19.94 | +2.31% | 5,847,349 |
| Oct 31, 2025 | $19.66 | $19.76 | $19.27 | $19.49 | -0.26% | 5,677,777 |
| Oct 30, 2025 | $19.45 | $19.94 | $19.24 | $19.54 | 0.00% | 6,332,162 |
| Oct 29, 2025 | $19.65 | $19.99 | $19.39 | $19.54 | -0.81% | 7,191,455 |
| Oct 28, 2025 | $19.30 | $19.70 | $19.13 | $19.70 | +1.65% | 4,930,136 |
| Oct 27, 2025 | $19.00 | $19.52 | $18.87 | $19.38 | +3.53% | 6,099,432 |
| Oct 24, 2025 | $18.81 | $19.00 | $18.67 | $18.72 | +0.43% | 6,610,251 |
| Oct 23, 2025 | $18.58 | $19.08 | $18.52 | $18.64 | +0.43% | 6,495,893 |
| Oct 22, 2025 | $18.20 | $18.73 | $18.19 | $18.56 | +1.75% | 6,247,411 |
| Oct 21, 2025 | $17.97 | $18.47 | $17.89 | $18.24 | +1.45% | 5,804,661 |
| Oct 20, 2025 | $17.90 | $18.01 | $17.72 | $17.98 | – | 4,386,808 |
Seasonality
M 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 | -1.3% | -2.2% | -8.6% | 0.7% | 0.1% | 3.2% | -0.5% | -5.4% | 2.5% | 5.9% | 18.1% | 3.7% |
| Months up | 3 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -9.2% | -1.2% | -7.5% | 8.1% | 11.3% | 9.1% | 5.4% | -11.5% | 4.6% | 5.9% | ||
| 2025 | -8.0% | -7.9% | -11.3% | -9.1% | 4.1% | -0.4% | 8.3% | 4.8% | 37.0% | 8.7% | 14.7% | -0.6% |
| 2024 | -9.1% | -4.6% | 15.6% | -7.8% | 5.7% | -0.5% | -10.0% | -9.9% | 2.0% | -2.2% | 5.9% | 5.4% |
| 2023 | 14.4% | -13.4% | -13.8% | -6.6% | -16.8% | 19.3% | 3.4% | -26.3% | -3.7% | 4.9% | 30.2% | 27.9% |
| 2022 | -2.2% | 1.2% | -5.4% | -0.8% | -2.2% | -22.0% | -3.7% | -1.9% | -8.7% | 33.1% | 12.7% | -11.5% |
| 2021 | 33.7% | 1.1% | 6.4% | 2.4% | 10.3% | 3.7% | -10.3% | 31.7% | 1.7% | 17.1% | 7.7% | -7.6% |
| 2020 | -6.2% | -17.1% | -61.3% | 19.3% | 8.5% | 8.2% | -11.9% | 15.0% | -18.2% | 8.9% | 64.4% | 10.2% |
| 2019 | -11.7% | -5.7% | -1.5% | -2.0% | -12.6% | 6.2% | 5.9% | -35.1% | 7.6% | -2.4% | 1.1% | 13.7% |
| 2018 | 3.0% | 13.3% | 2.4% | 4.5% | 12.4% | 8.3% | 6.1% | -8.0% | -4.0% | -1.3% | -0.2% | -11.9% |
| 2017 | -17.5% | 12.5% | -9.7% | -1.4% | -19.6% | 0.6% | 2.2% | -12.5% | 6.8% | -14.0% | 26.9% | 7.4% |