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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.27 | $25.06 | $23.35 | $24.11 | +0.04% | 25,627,037 |
| Oct 19, 2026 | $23.88 | $24.23 | $23.02 | $24.10 | +0.42% | 31,691,236 |
| Oct 12, 2026 | $22.63 | $24.71 | $21.75 | $24.00 | +5.87% | 35,920,681 |
| Oct 5, 2026 | $22.69 | $23.06 | $21.45 | $22.67 | -0.26% | 36,237,238 |
| Sep 28, 2026 | $22.22 | $23.63 | $22.13 | $22.73 | +0.40% | 32,366,768 |
| Sep 21, 2026 | $22.02 | $23.22 | $21.81 | $22.64 | +3.19% | 25,685,177 |
| Sep 14, 2026 | $21.77 | $23.18 | $21.54 | $21.94 | -0.63% | 37,376,947 |
| Sep 8, 2026 | $23.21 | $23.38 | $19.77 | $22.08 | -4.21% | 41,547,066 |
| Aug 31, 2026 | $21.89 | $23.09 | $21.66 | $23.05 | +4.73% | 26,670,032 |
| Aug 24, 2026 | $23.00 | $23.48 | $21.99 | $22.01 | -3.55% | 27,007,008 |
| Aug 17, 2026 | $23.41 | $23.91 | $22.57 | $22.82 | -2.52% | 26,886,828 |
| Aug 10, 2026 | $25.27 | $25.73 | $23.15 | $23.41 | -7.83% | 23,665,543 |
| Aug 3, 2026 | $25.15 | $26.59 | $24.57 | $25.40 | +2.34% | 20,885,744 |
| Jul 27, 2026 | $23.81 | $25.52 | $23.72 | $24.82 | +6.16% | 27,499,009 |
| Jul 20, 2026 | $23.70 | $24.61 | $22.85 | $23.38 | -1.27% | 21,714,935 |
| Jul 13, 2026 | $22.87 | $25.07 | $22.33 | $23.68 | +4.59% | 23,970,660 |
| Jul 6, 2026 | $23.44 | $24.09 | $22.32 | $22.64 | -2.62% | 22,284,882 |
| Jun 29, 2026 | $25.32 | $25.90 | $22.90 | $23.25 | -10.44% | 23,151,463 |
| Jun 22, 2026 | $24.50 | $26.10 | $23.51 | $25.96 | +7.54% | 32,355,173 |
| Jun 15, 2026 | $25.45 | $25.58 | $23.88 | $24.14 | -4.85% | 28,300,261 |
| Jun 8, 2026 | $22.00 | $25.65 | $21.64 | $25.37 | +14.49% | 36,965,906 |
| Jun 1, 2026 | $21.85 | $23.60 | $21.24 | $22.16 | +1.84% | 54,111,811 |
| May 26, 2026 | $20.96 | $22.58 | $20.96 | $21.76 | +5.32% | 25,896,280 |
| May 18, 2026 | $18.98 | $20.81 | $18.36 | $20.66 | +12.22% | 32,933,202 |
| May 11, 2026 | $19.61 | $19.65 | $17.93 | $18.41 | -5.49% | 29,711,611 |
| May 4, 2026 | $19.61 | $20.10 | $19.02 | $19.48 | -1.07% | 21,398,683 |
| Apr 27, 2026 | $20.16 | $20.45 | $19.08 | $19.69 | -2.04% | 21,307,935 |
| Apr 20, 2026 | $19.48 | $20.57 | $19.45 | $20.10 | +2.87% | 20,950,801 |
| Apr 13, 2026 | $18.98 | $19.72 | $18.65 | $19.54 | +3.61% | 22,572,470 |
| Apr 6, 2026 | $17.74 | $19.45 | $17.68 | $18.86 | +5.84% | 27,765,238 |
| Mar 30, 2026 | $17.75 | $18.52 | $17.30 | $17.82 | -0.67% | 27,981,990 |
| Mar 23, 2026 | $18.41 | $18.95 | $17.83 | $17.94 | +0.39% | 33,044,238 |
| Mar 16, 2026 | $17.44 | $18.50 | $16.69 | $17.87 | +4.81% | 69,576,071 |
| Mar 9, 2026 | $18.00 | $18.87 | $16.87 | $17.05 | -6.68% | 45,848,384 |
| Mar 2, 2026 | $19.47 | $19.47 | $17.70 | $18.27 | -7.63% | 47,740,993 |
| Feb 23, 2026 | $22.15 | $22.15 | $19.49 | $19.78 | -11.74% | 32,448,614 |
| Feb 17, 2026 | $21.74 | $23.01 | $21.47 | $22.41 | +3.61% | 29,698,973 |
| Feb 9, 2026 | $22.36 | $22.71 | $20.84 | $21.63 | -4.71% | 30,664,072 |
| Feb 2, 2026 | $20.30 | $22.82 | $20.28 | $22.70 | +13.39% | 36,516,378 |
| Jan 26, 2026 | $20.24 | $20.53 | $19.80 | $20.02 | -1.48% | 28,627,138 |
| Jan 20, 2026 | $21.24 | $21.73 | $20.19 | $20.32 | -6.53% | 23,548,856 |
| Jan 12, 2026 | $22.65 | $22.68 | $21.14 | $21.74 | -6.17% | 40,397,765 |
| Jan 5, 2026 | $22.66 | $24.02 | $22.21 | $23.17 | +1.85% | 33,921,740 |
| Dec 29, 2025 | $22.16 | $22.81 | $21.80 | $22.75 | +1.25% | 16,897,761 |
| Dec 22, 2025 | $23.82 | $23.90 | $22.10 | $22.47 | -5.71% | 17,988,097 |
| Dec 15, 2025 | $23.99 | $24.16 | $22.82 | $23.83 | -1.33% | 32,559,905 |
| Dec 8, 2025 | $22.69 | $24.41 | $21.89 | $24.15 | +5.69% | 39,043,762 |
| Dec 1, 2025 | $22.22 | $23.27 | $21.39 | $22.85 | +2.19% | 65,372,473 |
| Nov 24, 2025 | $20.02 | $22.93 | $19.75 | $22.36 | +11.13% | 25,487,322 |
| Nov 17, 2025 | $19.79 | $20.36 | $19.00 | $20.12 | +0.65% | 28,501,830 |
| Nov 10, 2025 | $20.56 | $21.03 | $19.66 | $19.99 | -1.77% | 25,453,143 |
| Nov 3, 2025 | $19.49 | $21.25 | $19.24 | $20.35 | +4.41% | 35,226,505 |
| Oct 27, 2025 | $19.00 | $19.99 | $18.87 | $19.49 | +4.11% | 30,230,962 |
| Oct 20, 2025 | $17.90 | $19.08 | $17.72 | $18.72 | +5.05% | 29,545,024 |
| Oct 13, 2025 | $16.86 | $18.18 | $16.82 | $17.82 | +7.93% | 42,492,695 |
| Oct 6, 2025 | $18.35 | $18.47 | $16.41 | $16.51 | -9.34% | 43,632,640 |
| Sep 29, 2025 | $18.00 | $18.35 | $17.54 | $18.21 | +1.17% | 37,915,711 |
| Sep 22, 2025 | $17.53 | $18.10 | $16.85 | $18.00 | +2.56% | 52,061,455 |
| Sep 15, 2025 | $16.81 | $17.90 | $16.54 | $17.55 | +3.54% | 42,212,983 |
| Sep 8, 2025 | $17.66 | $17.66 | $16.84 | $16.95 | -2.19% | 54,108,095 |
| Sep 2, 2025 | $13.15 | $17.56 | $13.09 | $17.33 | +30.99% | 106,276,890 |
| Aug 25, 2025 | $13.50 | $13.80 | $13.14 | $13.23 | -2.58% | 39,500,556 |
| Aug 18, 2025 | $12.86 | $13.58 | $12.66 | $13.58 | +6.01% | 28,072,074 |
| Aug 11, 2025 | $12.16 | $13.28 | $12.02 | $12.81 | +6.04% | 32,425,937 |
| Aug 4, 2025 | $12.36 | $12.41 | $11.77 | $12.08 | -2.27% | 34,445,022 |
| Jul 28, 2025 | $13.25 | $13.77 | $12.06 | $12.36 | -5.50% | 37,269,126 |
| Jul 21, 2025 | $12.01 | $13.48 | $11.98 | $13.08 | +9.46% | 45,095,678 |
| Jul 14, 2025 | $12.44 | $12.63 | $11.80 | $11.95 | -4.63% | 29,471,299 |
| Jul 7, 2025 | $12.46 | $12.92 | $12.23 | $12.53 | +0.08% | 29,785,471 |
| Jun 30, 2025 | $11.40 | $12.58 | $11.39 | $12.52 | +10.31% | 34,701,936 |
| Jun 23, 2025 | $10.91 | $11.64 | $10.54 | $11.35 | +2.71% | 43,392,864 |
| Jun 16, 2025 | $11.44 | $11.89 | $10.99 | $11.05 | -1.69% | 29,900,465 |
| Jun 9, 2025 | $12.44 | $12.62 | $11.19 | $11.24 | -8.32% | 30,670,151 |
| Jun 2, 2025 | $11.90 | $12.31 | $11.26 | $12.26 | +3.11% | 35,503,526 |
| May 26, 2025 | $11.51 | $12.57 | $11.46 | $11.89 | +2.77% | 58,484,548 |
| May 19, 2025 | $12.05 | $12.47 | $11.46 | $11.57 | -5.40% | 27,412,401 |
| May 12, 2025 | $12.54 | $12.85 | $11.88 | $12.23 | +5.25% | 30,663,460 |
| May 5, 2025 | $11.74 | $12.08 | $11.47 | $11.62 | -2.76% | 22,688,784 |
| Apr 28, 2025 | $11.16 | $11.97 | $11.01 | $11.95 | +6.89% | 32,898,408 |
| Apr 21, 2025 | $10.98 | $11.59 | $10.65 | $11.18 | +0.45% | 30,897,439 |
| Apr 14, 2025 | $11.57 | $11.65 | $10.86 | $11.13 | -2.11% | 20,221,082 |
| Apr 7, 2025 | $10.82 | $12.05 | $9.76 | $11.37 | -0.09% | 53,256,093 |
| Mar 31, 2025 | $12.51 | $13.30 | $10.77 | $11.38 | -11.16% | 49,302,103 |
| Mar 24, 2025 | $13.41 | $13.95 | $12.69 | $12.81 | -3.25% | 30,479,762 |
| Mar 17, 2025 | $13.26 | $14.06 | $13.11 | $13.24 | +1.22% | 29,148,314 |
| Mar 10, 2025 | $14.01 | $14.43 | $12.96 | $13.08 | -6.97% | 40,953,116 |
| Mar 3, 2025 | $14.45 | $14.70 | $12.60 | $14.06 | -2.02% | 63,958,683 |
| Feb 24, 2025 | $15.03 | $15.47 | $13.96 | $14.35 | -4.14% | 29,390,110 |
| Feb 18, 2025 | $15.01 | $15.86 | $14.93 | $14.97 | -0.47% | 20,515,277 |
| Feb 10, 2025 | $14.36 | $15.29 | $14.18 | $15.04 | +5.40% | 22,506,601 |
| Feb 3, 2025 | $15.00 | $15.40 | $14.12 | $14.27 | -8.41% | 25,233,335 |
| Jan 27, 2025 | $15.29 | $15.94 | $15.05 | $15.58 | +1.43% | 26,035,901 |
| Jan 21, 2025 | $14.06 | $15.56 | $14.06 | $15.36 | +9.79% | 31,262,690 |
| Jan 13, 2025 | $15.81 | $15.81 | $13.66 | $13.99 | -11.68% | 54,206,432 |
| Jan 6, 2025 | $16.92 | $17.33 | $15.52 | $15.84 | -5.83% | 27,270,592 |
| Dec 30, 2024 | $17.27 | $17.29 | $16.21 | $16.82 | -4.10% | 25,357,405 |
| Dec 23, 2024 | $16.33 | $18.13 | $16.26 | $17.54 | +8.00% | 23,783,171 |
| Dec 16, 2024 | $16.74 | $17.23 | $15.71 | $16.24 | -1.93% | 39,039,452 |
| Dec 9, 2024 | $17.12 | $17.29 | $14.63 | $16.56 | +0.79% | 63,463,524 |
| Dec 2, 2024 | $16.36 | $16.97 | $16.21 | $16.43 | +1.17% | 22,762,503 |
| Nov 25, 2024 | $16.11 | $16.37 | $15.47 | $16.24 | -0.37% | 32,453,166 |
| Nov 18, 2024 | $15.40 | $16.36 | $14.51 | $16.30 | +5.23% | 32,715,090 |
| Nov 11, 2024 | $15.70 | $15.94 | $14.95 | $15.49 | -1.15% | 26,943,501 |
| Nov 4, 2024 | $15.21 | $16.64 | $15.00 | $15.67 | +2.62% | 28,123,178 |
| Oct 28, 2024 | $15.44 | $15.83 | $15.13 | $15.27 | -0.78% | 20,787,761 |
| Oct 21, 2024 | $16.18 | $16.36 | $15.24 | $15.39 | -4.88% | 18,774,058 |
| Oct 14, 2024 | $15.74 | $16.59 | $15.31 | $16.18 | +2.53% | 24,507,049 |
| Oct 7, 2024 | $15.71 | $15.87 | $15.16 | $15.78 | -0.13% | 16,347,264 |
| Sep 30, 2024 | $15.29 | $15.90 | $15.05 | $15.80 | +3.61% | 24,980,269 |
| Sep 23, 2024 | $15.30 | $15.38 | $14.80 | $15.25 | -0.33% | 21,808,208 |
| Sep 16, 2024 | $14.99 | $15.59 | $14.94 | $15.30 | +2.00% | 25,190,446 |
| Sep 9, 2024 | $14.60 | $15.22 | $14.06 | $15.00 | +2.67% | 25,100,595 |
| Sep 3, 2024 | $15.41 | $15.83 | $14.50 | $14.61 | -6.17% | 22,999,650 |
| Aug 26, 2024 | $15.93 | $16.03 | $15.22 | $15.57 | -2.44% | 28,681,020 |
| Aug 19, 2024 | $17.70 | $18.00 | $15.11 | $15.96 | -9.83% | 69,173,663 |
| Aug 12, 2024 | $15.68 | $17.77 | $15.51 | $17.70 | +13.61% | 23,478,173 |
| Aug 5, 2024 | $14.90 | $15.84 | $14.59 | $15.58 | -2.20% | 26,601,864 |
| Jul 29, 2024 | $16.70 | $17.53 | $15.67 | $15.93 | -3.86% | 26,960,560 |
| Jul 22, 2024 | $16.39 | $16.97 | $16.18 | $16.57 | +1.22% | 25,854,218 |
| Jul 15, 2024 | $16.33 | $17.05 | $16.07 | $16.37 | -14.25% | 54,799,727 |
| Jul 8, 2024 | $19.49 | $19.71 | $18.80 | $19.09 | -2.80% | 21,463,637 |
| Jul 1, 2024 | $19.05 | $20.47 | $17.77 | $19.64 | +2.29% | 31,730,172 |
| Jun 24, 2024 | $18.40 | $19.49 | $18.27 | $19.20 | +4.92% | 22,319,052 |
| Jun 17, 2024 | $18.37 | $18.56 | $18.17 | $18.30 | -0.33% | 16,753,651 |
| Jun 10, 2024 | $18.25 | $19.41 | $18.17 | $18.36 | -0.38% | 18,057,087 |
| Jun 3, 2024 | $19.63 | $19.67 | $18.08 | $18.43 | -5.39% | 25,801,265 |
| May 28, 2024 | $20.24 | $20.70 | $18.84 | $19.48 | -3.47% | 17,532,383 |
| May 20, 2024 | $19.53 | $20.62 | $18.67 | $20.18 | +3.54% | 40,249,158 |
| May 13, 2024 | $19.58 | $20.10 | $19.30 | $19.49 | +0.72% | 17,962,437 |
| May 6, 2024 | $19.65 | $19.89 | $18.86 | $19.35 | -0.87% | 15,441,943 |
| Apr 29, 2024 | $18.50 | $19.61 | $18.02 | $19.52 | +5.91% | 20,203,826 |
| Apr 22, 2024 | $18.67 | $19.34 | $18.18 | $18.43 | -0.54% | 20,971,422 |
| Apr 15, 2024 | $19.48 | $19.64 | $18.50 | $18.53 | -3.99% | 26,228,846 |
| Apr 8, 2024 | $18.51 | $20.45 | $18.44 | $19.30 | +3.88% | 33,250,541 |
| Apr 1, 2024 | $19.78 | $19.90 | $18.29 | $18.58 | -7.05% | 36,269,696 |
| Mar 25, 2024 | $20.56 | $20.71 | $19.08 | $19.99 | -1.28% | 27,782,835 |
| Mar 18, 2024 | $21.25 | $22.10 | $20.25 | $20.25 | -4.44% | 37,108,367 |
| Mar 11, 2024 | $21.21 | $21.75 | $20.30 | $21.19 | +0.19% | 46,033,115 |
| Mar 4, 2024 | $20.61 | $21.48 | $19.81 | $21.15 | +17.43% | 55,898,996 |
| Feb 26, 2024 | $19.40 | $20.76 | $17.11 | $18.01 | -7.64% | 69,130,037 |
| Feb 20, 2024 | $19.18 | $19.68 | $18.76 | $19.50 | +0.21% | 32,555,928 |
| Feb 12, 2024 | $19.16 | $19.81 | $18.50 | $19.46 | +1.99% | 30,211,090 |
| Feb 5, 2024 | $18.31 | $19.31 | $18.04 | $19.08 | +2.42% | 26,460,174 |
| Jan 29, 2024 | $18.84 | $18.91 | $18.04 | $18.63 | -1.43% | 32,264,502 |
| Jan 22, 2024 | $17.78 | $19.10 | $17.68 | $18.90 | +7.20% | 58,534,351 |
| Jan 16, 2024 | $18.22 | $18.22 | $17.14 | $17.63 | -4.91% | 35,439,759 |
| Jan 8, 2024 | $18.89 | $19.30 | $18.30 | $18.54 | -1.49% | 32,446,070 |
| Jan 2, 2024 | $19.92 | $20.20 | $18.56 | $18.82 | -6.46% | 32,568,579 |
| Dec 26, 2023 | $20.00 | $20.40 | $19.85 | $20.12 | +0.65% | 22,972,379 |
| Dec 18, 2023 | $19.92 | $20.50 | $19.65 | $19.99 | +1.42% | 41,009,398 |
| Dec 11, 2023 | $19.94 | $21.24 | $18.42 | $19.71 | +13.34% | 138,714,890 |
| Dec 4, 2023 | $17.13 | $17.69 | $16.35 | $17.39 | +1.52% | 62,698,461 |
| Nov 27, 2023 | $14.86 | $17.14 | $14.49 | $17.13 | +15.20% | 81,274,060 |
| Nov 20, 2023 | $14.42 | $15.12 | $14.28 | $14.87 | +2.98% | 59,092,090 |
| Nov 13, 2023 | $10.83 | $14.44 | $10.59 | $14.44 | +31.63% | 145,647,320 |
| Nov 6, 2023 | $13.00 | $13.02 | $10.72 | $10.97 | -15.29% | 60,456,705 |
| Oct 30, 2023 | $11.84 | $13.06 | $11.73 | $12.95 | +10.87% | 45,049,223 |
| Oct 23, 2023 | $11.28 | $11.99 | $11.02 | $11.68 | +1.83% | 43,795,230 |
| Oct 16, 2023 | $10.64 | $11.59 | $10.63 | $11.47 | +8.51% | 47,146,749 |
| Oct 9, 2023 | $10.92 | $11.35 | $10.54 | $10.57 | -4.86% | 43,948,150 |
| Oct 2, 2023 | $11.60 | $11.72 | $10.75 | $11.11 | -4.31% | 45,914,891 |
| Sep 25, 2023 | $10.74 | $11.82 | $10.71 | $11.61 | +6.81% | 56,766,850 |
| Sep 18, 2023 | $11.11 | $11.11 | $10.66 | $10.87 | -2.42% | 66,295,925 |
| Sep 11, 2023 | $11.84 | $11.96 | $11.13 | $11.14 | -5.67% | 53,412,848 |
| Sep 5, 2023 | $12.05 | $12.36 | $11.46 | $11.81 | -2.80% | 40,713,374 |
| Aug 28, 2023 | $12.11 | $12.53 | $11.98 | $12.15 | +0.58% | 55,596,981 |
| Aug 21, 2023 | $15.07 | $15.21 | $11.86 | $12.08 | -20.11% | 119,833,820 |
| Aug 14, 2023 | $15.44 | $15.71 | $14.89 | $15.12 | -2.95% | 52,378,216 |
| Aug 7, 2023 | $16.27 | $16.35 | $15.43 | $15.58 | -4.48% | 38,246,860 |
| Jul 31, 2023 | $16.35 | $16.68 | $15.64 | $16.31 | +0.25% | 40,985,053 |
| Jul 24, 2023 | $16.13 | $16.83 | $16.08 | $16.27 | +1.24% | 38,074,769 |
| Jul 17, 2023 | $15.42 | $16.45 | $15.28 | $16.07 | +3.28% | 43,020,892 |
| Jul 10, 2023 | $15.95 | $16.83 | $15.28 | $15.56 | -2.32% | 49,895,598 |
| Jul 3, 2023 | $16.20 | $16.52 | $15.71 | $15.93 | -0.75% | 31,230,662 |
| Jun 26, 2023 | $14.95 | $16.28 | $14.95 | $16.05 | +7.00% | 44,066,979 |
| Jun 20, 2023 | $15.77 | $15.96 | $14.88 | $15.00 | -5.36% | 32,809,872 |
| Jun 12, 2023 | $15.60 | $16.53 | $15.47 | $15.85 | +1.21% | 60,972,418 |
| Jun 5, 2023 | $15.38 | $16.31 | $14.83 | $15.66 | +1.56% | 69,117,610 |
| May 30, 2023 | $14.36 | $15.68 | $12.80 | $15.42 | +7.53% | 120,098,070 |
| May 22, 2023 | $14.95 | $15.88 | $14.03 | $14.34 | -3.04% | 84,360,020 |
| May 15, 2023 | $15.06 | $15.90 | $14.60 | $14.79 | -1.33% | 56,862,957 |
| May 8, 2023 | $15.58 | $15.62 | $14.63 | $14.99 | -2.47% | 46,984,202 |
| May 1, 2023 | $16.24 | $16.40 | $14.48 | $15.37 | -5.94% | 56,679,778 |
| Apr 24, 2023 | $17.02 | $17.27 | $16.02 | $16.34 | -4.28% | 45,661,194 |
| Apr 17, 2023 | $17.72 | $17.99 | $17.02 | $17.07 | -3.78% | 49,692,357 |
| Apr 10, 2023 | $18.34 | $18.84 | $17.20 | $17.74 | -4.00% | 51,815,519 |
| Apr 3, 2023 | $18.79 | $19.12 | $18.05 | $18.48 | +5.66% | 58,697,311 |
| Mar 27, 2023 | $17.23 | $18.00 | $16.69 | $17.49 | +3.25% | 56,234,870 |
| Mar 20, 2023 | $19.01 | $19.23 | $16.57 | $16.94 | -10.28% | 50,904,022 |
| Mar 13, 2023 | $19.00 | $19.23 | $17.98 | $18.88 | -3.62% | 52,467,515 |
| Mar 6, 2023 | $22.87 | $22.92 | $19.49 | $19.59 | -13.55% | 47,660,719 |
| Feb 27, 2023 | $20.94 | $23.19 | $19.94 | $22.66 | +10.16% | 70,892,461 |
| Feb 21, 2023 | $21.87 | $21.92 | $20.22 | $20.57 | -7.63% | 34,646,170 |
| Feb 13, 2023 | $22.08 | $22.86 | $21.81 | $22.27 | +0.77% | 34,390,076 |
| Feb 6, 2023 | $24.14 | $24.33 | $21.77 | $22.10 | -9.65% | 41,144,108 |
| Jan 30, 2023 | $23.20 | $25.12 | $22.10 | $24.46 | +5.98% | 42,844,088 |
| Jan 23, 2023 | $22.93 | $23.89 | $22.68 | $23.08 | +1.41% | 27,613,157 |
| Jan 17, 2023 | $22.83 | $23.72 | $22.26 | $22.76 | -1.09% | 31,491,288 |
| Jan 9, 2023 | $20.85 | $23.02 | $20.00 | $23.01 | +3.98% | 66,173,889 |
| Jan 3, 2023 | $20.95 | $22.59 | $20.03 | $22.13 | +7.17% | 48,169,069 |
| Dec 27, 2022 | $20.56 | $20.86 | $19.73 | $20.65 | +1.72% | 32,473,361 |
| Dec 19, 2022 | $20.44 | $20.89 | $19.40 | $20.30 | -0.49% | 37,815,567 |
| Dec 12, 2022 | $22.01 | $23.09 | $20.21 | $20.40 | -7.57% | 45,122,115 |
| Dec 5, 2022 | $23.25 | $23.39 | $22.01 | $22.07 | -5.92% | 37,371,287 |
| Nov 28, 2022 | $23.45 | $23.83 | $22.94 | $23.46 | -0.80% | 40,707,360 |
| Nov 21, 2022 | $22.08 | $23.75 | $21.84 | $23.65 | +6.39% | 40,744,508 |
| Nov 14, 2022 | $20.91 | $23.07 | $19.44 | $22.23 | +5.81% | 103,482,508 |
| Nov 7, 2022 | $19.71 | $21.50 | $18.72 | $21.01 | +7.25% | 49,984,790 |
| Oct 31, 2022 | $20.87 | $21.47 | $19.22 | $19.59 | -6.76% | 41,902,401 |
| Oct 24, 2022 | $19.40 | $21.78 | $19.37 | $21.01 | +7.97% | 48,185,893 |
| Oct 17, 2022 | $18.00 | $19.49 | $17.97 | $19.46 | +11.45% | 58,279,945 |
| Oct 10, 2022 | $17.60 | $18.31 | $16.81 | $17.46 | +0.11% | 46,609,773 |
| Oct 3, 2022 | $16.04 | $17.87 | $15.60 | $17.44 | +11.30% | 50,995,591 |
| Sep 26, 2022 | $15.55 | $16.61 | $15.10 | $15.67 | -0.32% | 60,888,100 |
| Sep 19, 2022 | $16.48 | $17.02 | $15.32 | $15.72 | -5.92% | 51,494,555 |
| Sep 12, 2022 | $18.44 | $18.81 | $16.24 | $16.71 | -8.24% | 63,704,030 |
| Sep 6, 2022 | $17.26 | $18.26 | $16.54 | $18.21 | +6.49% | 41,538,453 |
| Aug 29, 2022 | $18.22 | $18.45 | $16.69 | $17.10 | -7.47% | 60,871,540 |
| Aug 22, 2022 | $18.97 | $20.25 | $18.19 | $18.48 | -4.74% | 85,859,690 |
| Aug 15, 2022 | $19.78 | $21.73 | $19.25 | $19.40 | -2.81% | 61,089,439 |
| Aug 8, 2022 | $18.07 | $19.99 | $17.40 | $19.96 | +11.88% | 59,322,865 |
| Aug 1, 2022 | $17.56 | $18.18 | $17.13 | $17.84 | +1.08% | 43,160,621 |
| Jul 25, 2022 | $18.44 | $18.57 | $16.66 | $17.65 | -3.50% | 47,695,717 |
| Jul 18, 2022 | $16.90 | $19.17 | $16.90 | $18.29 | +10.11% | 51,752,680 |
| Jul 11, 2022 | $17.85 | $18.12 | $15.85 | $16.61 | -7.31% | 56,224,879 |
| Jul 5, 2022 | $17.83 | $18.90 | $17.36 | $17.92 | -0.28% | 50,797,112 |
| Jun 27, 2022 | $21.10 | $21.24 | $17.22 | $17.97 | -14.27% | 55,106,217 |
| Jun 21, 2022 | $20.17 | $21.05 | $18.54 | $20.96 | +5.49% | 90,354,550 |
| Jun 13, 2022 | $22.15 | $22.61 | $19.56 | $19.87 | -13.76% | 63,062,551 |
| Jun 6, 2022 | $23.91 | $24.88 | $22.99 | $23.04 | -3.27% | 53,992,965 |
| May 31, 2022 | $23.38 | $24.27 | $22.78 | $23.82 | +1.62% | 50,920,280 |
| May 23, 2022 | $18.23 | $23.59 | $16.95 | $23.44 | +29.07% | 134,003,310 |
| May 16, 2022 | $21.40 | $21.51 | $17.50 | $18.16 | -15.73% | 94,479,320 |
| May 9, 2022 | $22.33 | $23.25 | $20.08 | $21.55 | -6.79% | 70,217,670 |
| May 2, 2022 | $24.36 | $25.38 | $22.48 | $23.12 | -4.34% | 51,627,849 |
| Apr 25, 2022 | $24.01 | $25.82 | $23.59 | $24.17 | -0.41% | 59,628,790 |
| Apr 18, 2022 | $25.66 | $27.30 | $24.25 | $24.27 | -5.93% | 57,028,063 |
| Apr 11, 2022 | $23.89 | $26.72 | $23.84 | $25.80 | +8.72% | 49,835,590 |
| Apr 4, 2022 | $24.30 | $25.55 | $22.37 | $23.73 | -2.10% | 68,801,740 |
| Mar 28, 2022 | $25.79 | $26.67 | $23.76 | $24.24 | -7.45% | 66,966,230 |
| Mar 21, 2022 | $27.60 | $28.06 | $25.51 | $26.19 | -5.25% | 46,346,201 |
| Mar 14, 2022 | $23.45 | $27.67 | $23.31 | $27.64 | +16.92% | 67,640,150 |
| Mar 7, 2022 | $24.67 | $25.21 | $21.40 | $23.64 | -4.68% | 75,049,910 |
| Feb 28, 2022 | $25.95 | $26.43 | $24.32 | $24.80 | -5.92% | 59,271,610 |
| Feb 22, 2022 | $26.41 | $28.21 | $22.43 | $26.36 | +2.57% | 110,185,060 |
| Feb 14, 2022 | $25.51 | $26.94 | $24.30 | $25.70 | +0.94% | 74,342,735 |
| Feb 7, 2022 | $25.40 | $27.67 | $25.08 | $25.46 | +0.47% | 45,968,320 |
| Jan 31, 2022 | $25.25 | $26.48 | $24.68 | $25.34 | -0.39% | 47,533,879 |
| Jan 24, 2022 | $24.61 | $27.93 | $23.81 | $25.44 | +10.90% | 99,202,360 |
| Jan 18, 2022 | $25.80 | $26.00 | $22.57 | $22.94 | -11.94% | 50,299,050 |
| Jan 10, 2022 | $26.27 | $27.80 | $24.62 | $26.05 | -1.18% | 51,723,668 |
| Jan 3, 2022 | $26.85 | $28.52 | $25.59 | $26.36 | +0.69% | 61,757,070 |
| Dec 27, 2021 | $25.05 | $27.35 | $25.02 | $26.18 | +4.14% | 67,174,325 |
| Dec 20, 2021 | $23.97 | $25.35 | $22.96 | $25.14 | +2.40% | 52,511,790 |
| Dec 13, 2021 | $26.60 | $26.71 | $23.60 | $24.55 | -8.16% | 139,816,020 |
| Dec 6, 2021 | $27.16 | $28.33 | $25.66 | $26.73 | -0.26% | 82,265,030 |
| Nov 29, 2021 | $31.06 | $31.23 | $26.11 | $26.80 | -12.07% | 93,458,910 |
| Nov 22, 2021 | $35.10 | $35.85 | $29.62 | $30.48 | -12.19% | 66,766,630 |
| Nov 15, 2021 | $31.00 | $37.95 | $30.41 | $34.71 | +13.95% | 166,469,210 |
| Nov 8, 2021 | $31.64 | $31.96 | $29.66 | $30.46 | -2.81% | 53,634,451 |
| Nov 1, 2021 | $26.88 | $31.88 | $26.62 | $31.34 | +18.40% | 90,211,670 |
| Oct 25, 2021 | $26.72 | $27.48 | $25.49 | $26.47 | -0.45% | 52,412,957 |
| Oct 18, 2021 | $24.12 | $28.41 | $24.08 | $26.59 | +10.61% | 122,101,460 |
| Oct 11, 2021 | $22.80 | $24.30 | $22.04 | $24.04 | +5.58% | 71,374,280 |
| Oct 4, 2021 | $22.83 | $23.38 | $21.27 | $22.77 | -0.52% | 74,199,250 |
| Sep 27, 2021 | $23.91 | $25.47 | $22.21 | $22.89 | -3.42% | 97,786,000 |
| Sep 20, 2021 | $21.25 | $24.07 | $21.05 | $23.70 | +8.07% | 72,392,670 |
| Sep 13, 2021 | $20.81 | $22.48 | $20.38 | $21.93 | +6.25% | 69,442,470 |
| Sep 7, 2021 | $21.95 | $22.29 | $20.62 | $20.64 | -4.97% | 65,176,240 |
| Aug 30, 2021 | $23.03 | $23.16 | $21.60 | $21.72 | -5.52% | 67,355,100 |
| Aug 23, 2021 | $22.87 | $23.76 | $21.99 | $22.99 | +2.68% | 108,243,700 |
| Aug 16, 2021 | $18.90 | $22.63 | $17.73 | $22.39 | +18.34% | 239,810,030 |
| Aug 9, 2021 | $18.54 | $20.37 | $18.14 | $18.92 | +1.94% | 54,074,341 |
| Aug 2, 2021 | $17.19 | $18.58 | $16.41 | $18.56 | +9.18% | 65,395,360 |
| Jul 26, 2021 | $16.75 | $17.58 | $16.52 | $17.00 | +2.04% | 61,841,052 |
| Jul 19, 2021 | $16.32 | $17.83 | $15.68 | $16.66 | -1.65% | 71,509,390 |
| Jul 12, 2021 | $18.49 | $19.21 | $16.73 | $16.94 | -9.27% | 57,037,586 |
| Jul 6, 2021 | $18.61 | $18.71 | $16.50 | $18.67 | +0.27% | 57,811,770 |
| Jun 28, 2021 | $19.62 | $19.63 | $18.46 | $18.62 | -5.10% | 42,023,717 |
| Jun 21, 2021 | $17.76 | $20.31 | $17.75 | $19.62 | +10.72% | 68,105,054 |
| Jun 14, 2021 | $19.62 | $19.69 | $17.66 | $17.72 | -8.94% | 82,061,140 |
| Jun 7, 2021 | $18.00 | $20.38 | $17.94 | $19.46 | +8.47% | 79,420,990 |
| Jun 1, 2021 | $18.42 | $18.93 | $17.65 | $17.94 | -1.86% | 60,847,810 |
| May 24, 2021 | $18.48 | $19.05 | $17.90 | $18.28 | +0.44% | 63,682,330 |
| May 17, 2021 | $18.06 | $19.65 | $17.75 | $18.20 | +0.66% | 133,192,370 |
| May 10, 2021 | $17.88 | $18.55 | $15.55 | $18.08 | +2.26% | 92,016,060 |
| May 3, 2021 | $16.67 | $18.19 | $16.52 | $17.68 | +6.63% | 56,144,875 |
| Apr 26, 2021 | $17.00 | $17.57 | $16.33 | $16.58 | -2.01% | 66,487,766 |
| Apr 19, 2021 | $16.91 | $17.33 | $15.56 | $16.92 | +0.83% | 61,533,147 |
| Apr 12, 2021 | $16.52 | $17.36 | $15.83 | $16.78 | +0.30% | 75,408,572 |
| Apr 5, 2021 | $15.96 | $16.75 | $15.42 | $16.73 | +6.42% | 65,380,120 |
| Mar 29, 2021 | $16.14 | $17.06 | $15.43 | $15.72 | -4.26% | 65,402,350 |
| Mar 22, 2021 | $18.85 | $18.91 | $14.76 | $16.42 | -12.24% | 111,379,590 |
| Mar 15, 2021 | $18.61 | $21.10 | $18.19 | $18.71 | -0.11% | 117,910,900 |
| Mar 8, 2021 | $15.40 | $18.83 | $15.19 | $18.73 | +23.88% | 110,110,490 |
| Mar 1, 2021 | $15.59 | $16.17 | $14.33 | $15.12 | -0.59% | 90,540,500 |
| Feb 22, 2021 | $15.22 | $16.33 | $13.73 | $15.21 | +1.60% | 112,096,480 |
| Feb 16, 2021 | $15.02 | $15.28 | $13.95 | $14.97 | +0.60% | 53,005,170 |
| Feb 8, 2021 | $15.30 | $15.76 | $14.72 | $14.88 | -1.26% | 56,250,875 |
| Feb 1, 2021 | $15.30 | $15.65 | $13.56 | $15.07 | +0.20% | 98,955,370 |
| Jan 25, 2021 | $13.03 | $22.30 | $12.93 | $15.04 | +16.77% | 272,713,840 |
| Jan 19, 2021 | $13.20 | $13.37 | $12.00 | $12.88 | -1.00% | 65,384,260 |
| Jan 11, 2021 | $12.10 | $13.97 | $11.98 | $13.01 | +5.94% | 107,092,780 |
| Jan 4, 2021 | $11.33 | $13.08 | $11.07 | $12.28 | +9.16% | 157,837,020 |
| Dec 28, 2020 | $10.80 | $12.11 | $10.74 | $11.25 | +4.65% | 135,589,800 |
| Dec 21, 2020 | $10.31 | $11.20 | $10.08 | $10.75 | +3.07% | 77,312,100 |
| Dec 14, 2020 | $11.22 | $11.42 | $10.08 | $10.43 | -5.87% | 109,128,660 |
| Dec 7, 2020 | $11.78 | $12.24 | $10.94 | $11.08 | -5.46% | 127,334,890 |
| Nov 30, 2020 | $10.65 | $11.76 | $9.95 | $11.72 | +8.02% | 168,208,650 |
| Nov 23, 2020 | $9.35 | $11.40 | $9.32 | $10.85 | +19.89% | 209,045,170 |
| Nov 16, 2020 | $7.88 | $9.46 | $7.42 | $9.05 | +22.96% | 233,387,200 |
| Nov 9, 2020 | $8.02 | $8.75 | $6.89 | $7.36 | +12.02% | 161,004,510 |
| Nov 2, 2020 | $6.22 | $6.90 | $6.02 | $6.57 | +5.80% | 112,972,340 |
| Oct 26, 2020 | $7.09 | $7.18 | $6.01 | $6.21 | -14.11% | 85,469,340 |
| Oct 19, 2020 | $6.20 | $7.27 | $6.04 | $7.23 | +17.37% | 111,719,870 |
| Oct 12, 2020 | $6.33 | $6.60 | $6.00 | $6.16 | -1.12% | 79,779,930 |
| Oct 5, 2020 | $6.07 | $6.45 | $5.77 | $6.23 | +3.66% | 95,920,790 |
| Sep 28, 2020 | $6.12 | $6.23 | $5.57 | $6.01 | -0.33% | 117,186,610 |
| Sep 21, 2020 | $6.57 | $6.60 | $5.89 | $6.03 | -10.80% | 102,910,150 |
| Sep 14, 2020 | $7.12 | $7.31 | $6.73 | $6.76 | -4.11% | 93,236,340 |
| Sep 8, 2020 | $7.53 | $7.97 | $6.97 | $7.05 | -7.84% | 89,778,740 |
| Aug 31, 2020 | $6.94 | $7.98 | $6.70 | $7.65 | +10.07% | 253,152,220 |
| Aug 24, 2020 | $6.37 | $6.99 | $6.27 | $6.95 | +11.02% | 101,637,630 |
| Aug 17, 2020 | $7.21 | $7.30 | $6.20 | $6.26 | -12.93% | 124,170,640 |
| Aug 10, 2020 | $6.66 | $7.75 | $6.60 | $7.19 | +8.61% | 142,709,060 |
| Aug 3, 2020 | $6.10 | $6.69 | $5.82 | $6.62 | +9.24% | 109,461,930 |
| Jul 27, 2020 | $6.44 | $6.72 | $6.00 | $6.06 | -6.05% | 114,523,810 |
| Jul 20, 2020 | $6.59 | $7.02 | $6.31 | $6.45 | -3.01% | 144,727,310 |
| Jul 13, 2020 | $6.74 | $7.23 | $6.39 | $6.65 | -1.77% | 128,467,140 |
| Jul 6, 2020 | $6.91 | $6.98 | $6.36 | $6.77 | -0.44% | 138,532,100 |
| Jun 29, 2020 | $6.08 | $7.17 | $5.96 | $6.80 | +12.96% | 150,864,880 |
| Jun 22, 2020 | $6.87 | $7.20 | $6.00 | $6.02 | -12.50% | 187,680,450 |
| Jun 15, 2020 | $6.90 | $8.23 | $6.74 | $6.88 | -5.75% | 228,136,630 |
| Jun 8, 2020 | $9.36 | $10.46 | $6.60 | $7.30 | -16.76% | 395,950,100 |
| Jun 1, 2020 | $6.19 | $9.60 | $6.17 | $8.77 | +37.89% | 327,366,770 |
| May 26, 2020 | $5.51 | $7.70 | $5.49 | $6.36 | +22.07% | 289,750,280 |
| May 18, 2020 | $5.55 | $5.70 | $4.91 | $5.21 | -1.88% | 194,280,270 |
| May 11, 2020 | $5.40 | $5.55 | $4.65 | $5.31 | -1.12% | 164,495,030 |
| May 4, 2020 | $5.13 | $5.65 | $4.92 | $5.37 | +0.19% | 137,550,300 |
| Apr 27, 2020 | $5.12 | $6.50 | $5.00 | $5.36 | +6.77% | 218,714,440 |
| Apr 20, 2020 | $5.71 | $5.79 | $4.75 | $5.02 | -15.20% | 169,953,380 |
| Apr 13, 2020 | $6.68 | $6.75 | $5.52 | $5.92 | -11.11% | 137,646,720 |
| Apr 6, 2020 | $5.14 | $7.18 | $5.12 | $6.66 | +38.46% | 169,824,180 |
| Mar 30, 2020 | $5.43 | $5.64 | $4.38 | $4.81 | -13.02% | 246,332,100 |
| Mar 23, 2020 | $5.94 | $7.12 | $4.73 | $5.53 | -8.14% | 208,589,990 |
| Mar 16, 2020 | $6.76 | $7.22 | $5.56 | $6.02 | -25.03% | 115,875,240 |
| Mar 9, 2020 | $10.60 | $11.33 | $7.21 | $8.03 | -30.11% | 122,765,090 |
| Mar 2, 2020 | $13.30 | $13.47 | $11.01 | $11.49 | -13.15% | 108,288,430 |
| Feb 24, 2020 | $15.68 | $15.91 | $12.41 | $13.23 | -18.48% | 106,709,710 |
| Feb 18, 2020 | $16.61 | $16.66 | $15.86 | $16.23 | -2.64% | 38,542,428 |
| Feb 10, 2020 | $16.40 | $17.09 | $16.13 | $16.67 | +1.65% | 38,688,273 |
| Feb 3, 2020 | $15.99 | $17.67 | $15.89 | $16.40 | +2.82% | 77,174,941 |
| Jan 27, 2020 | $16.41 | $17.18 | $15.78 | $15.95 | -4.95% | 51,269,156 |
| Jan 21, 2020 | $17.58 | $17.59 | $16.67 | $16.78 | -4.50% | 36,259,349 |
| Jan 13, 2020 | $17.78 | $18.05 | $17.28 | $17.57 | -1.35% | 48,484,329 |
| Jan 6, 2020 | $16.52 | $18.57 | $16.51 | $17.81 | +7.74% | 105,762,310 |
| Dec 30, 2019 | $16.55 | $17.27 | $16.21 | $16.53 | +0.12% | 64,116,590 |
| Dec 23, 2019 | $16.30 | $16.67 | $16.09 | $16.51 | +1.91% | 40,875,901 |
| Dec 16, 2019 | $15.31 | $16.79 | $15.25 | $16.20 | +6.72% | 102,339,480 |
| Dec 9, 2019 | $14.87 | $15.96 | $14.76 | $15.18 | +0.20% | 110,159,590 |
| Dec 2, 2019 | $15.41 | $15.69 | $14.82 | $15.15 | -1.11% | 94,899,650 |
| Nov 25, 2019 | $15.55 | $15.85 | $15.13 | $15.32 | -0.71% | 80,828,306 |
| Nov 18, 2019 | $16.85 | $16.90 | $14.30 | $15.43 | -8.43% | 162,297,780 |
| Nov 11, 2019 | $15.85 | $17.01 | $15.52 | $16.85 | +6.11% | 88,234,190 |
| Nov 4, 2019 | $15.75 | $16.71 | $15.60 | $15.88 | +1.93% | 77,021,470 |
| Oct 28, 2019 | $15.66 | $15.75 | $14.68 | $15.58 | 0.00% | 52,978,906 |
| Oct 21, 2019 | $15.21 | $15.93 | $15.14 | $15.58 | +3.04% | 46,872,139 |
| Oct 14, 2019 | $15.72 | $16.12 | $14.90 | $15.12 | -3.82% | 58,265,388 |
| Oct 7, 2019 | $15.05 | $15.90 | $14.57 | $15.72 | +5.08% | 57,562,654 |
| Sep 30, 2019 | $15.26 | $15.85 | $14.11 | $14.96 | -2.16% | 63,652,123 |
| Sep 23, 2019 | $15.30 | $15.82 | $15.11 | $15.29 | -0.78% | 52,578,820 |
| Sep 16, 2019 | $17.05 | $17.47 | $15.32 | $15.41 | -10.09% | 71,956,410 |
| Sep 9, 2019 | $15.49 | $17.85 | $15.42 | $17.14 | +11.37% | 89,361,400 |
| Sep 3, 2019 | $14.65 | $15.75 | $14.31 | $15.39 | +4.27% | 51,482,410 |
| Aug 26, 2019 | $15.00 | $15.25 | $14.20 | $14.76 | -1.20% | 65,836,320 |
| Aug 19, 2019 | $16.13 | $16.30 | $14.84 | $14.94 | -6.51% | 84,397,400 |
| Aug 12, 2019 | $19.41 | $20.25 | $15.80 | $15.98 | -17.76% | 130,724,670 |
| Aug 5, 2019 | $20.95 | $20.98 | $19.36 | $19.43 | -8.74% | 51,011,090 |
| Jul 29, 2019 | $22.95 | $23.00 | $21.03 | $21.29 | -6.91% | 41,036,669 |
| Jul 22, 2019 | $22.18 | $23.40 | $21.89 | $22.87 | +3.48% | 33,612,184 |
| Jul 15, 2019 | $21.95 | $22.39 | $21.09 | $22.10 | +0.87% | 36,076,727 |
| Jul 8, 2019 | $21.69 | $22.21 | $21.03 | $21.91 | +0.97% | 37,200,523 |
| Jul 1, 2019 | $21.79 | $22.37 | $20.87 | $21.70 | +1.12% | 28,604,170 |
| Jun 24, 2019 | $22.15 | $22.19 | $21.18 | $21.46 | -3.77% | 40,950,778 |
| Jun 17, 2019 | $21.50 | $22.45 | $21.32 | $22.30 | +3.43% | 41,308,028 |
| Jun 10, 2019 | $20.61 | $22.01 | $20.60 | $21.56 | +5.53% | 52,195,247 |
| Jun 3, 2019 | $20.54 | $21.74 | $20.02 | $20.43 | -0.68% | 54,842,113 |
| May 28, 2019 | $21.00 | $21.38 | $20.05 | $20.57 | -2.09% | 35,298,275 |
| May 20, 2019 | $21.57 | $21.88 | $20.81 | $21.01 | -3.49% | 54,920,051 |
| May 13, 2019 | $22.17 | $22.68 | $21.08 | $21.77 | -3.07% | 85,603,720 |
| May 6, 2019 | $22.98 | $23.26 | $22.11 | $22.46 | -3.36% | 37,324,266 |
| Apr 29, 2019 | $24.39 | $24.50 | $23.22 | $23.24 | -4.20% | 32,198,871 |
| Apr 22, 2019 | $25.08 | $25.76 | $23.58 | $24.26 | -3.27% | 45,724,652 |
| Apr 15, 2019 | $24.32 | $25.39 | $24.07 | $25.08 | +3.29% | 23,516,633 |
| Apr 8, 2019 | $25.48 | $25.98 | $24.25 | $24.28 | -4.75% | 37,495,248 |
| Apr 1, 2019 | $24.17 | $26.33 | $24.06 | $25.49 | +6.08% | 45,906,539 |
| Mar 25, 2019 | $23.35 | $24.69 | $23.19 | $24.03 | +3.09% | 39,443,584 |
| Mar 18, 2019 | $23.75 | $24.26 | $23.26 | $23.31 | -1.69% | 34,731,254 |
| Mar 11, 2019 | $23.10 | $24.45 | $23.09 | $23.71 | +2.69% | 42,683,492 |
| Mar 4, 2019 | $24.60 | $24.87 | $22.73 | $23.09 | -5.72% | 45,575,615 |
| Feb 25, 2019 | $24.26 | $25.60 | $24.20 | $24.49 | +1.79% | 80,979,790 |
| Feb 19, 2019 | $24.93 | $25.45 | $23.95 | $24.06 | -3.30% | 37,092,527 |
| Feb 11, 2019 | $25.15 | $25.47 | $24.49 | $24.88 | -1.03% | 46,589,369 |
| Feb 4, 2019 | $25.74 | $26.22 | $25.06 | $25.14 | -2.29% | 32,506,500 |
| Jan 28, 2019 | $25.38 | $26.48 | $25.16 | $25.73 | +0.86% | 35,183,863 |
| Jan 22, 2019 | $25.62 | $25.69 | $24.16 | $25.51 | -1.09% | 40,589,732 |
| Jan 14, 2019 | $25.21 | $25.99 | $24.05 | $25.79 | +1.46% | 64,273,299 |
| Jan 7, 2019 | $29.24 | $31.99 | $25.27 | $25.42 | -13.48% | 86,610,153 |
| Dec 31, 2018 | $30.04 | $30.96 | $28.90 | $29.38 | -2.13% | 30,315,191 |
| Dec 24, 2018 | $27.94 | $30.60 | $27.74 | $30.02 | +6.45% | 24,546,904 |
| Dec 17, 2018 | $30.35 | $31.52 | $28.13 | $28.20 | -7.87% | 42,123,410 |
| Dec 10, 2018 | $32.19 | $32.83 | $30.35 | $30.61 | -3.41% | 33,119,090 |
| Dec 3, 2018 | $34.69 | $35.06 | $31.25 | $31.69 | -7.39% | 29,002,119 |
| Nov 26, 2018 | $32.15 | $34.61 | $31.71 | $34.22 | +6.90% | 40,062,964 |
| Nov 19, 2018 | $33.28 | $33.76 | $31.43 | $32.01 | -3.87% | 33,021,766 |
| Nov 12, 2018 | $37.92 | $38.35 | $30.64 | $33.30 | -11.86% | 81,864,468 |
| Nov 5, 2018 | $35.58 | $37.93 | $35.28 | $37.78 | +6.30% | 35,846,613 |
| Oct 29, 2018 | $32.82 | $36.23 | $32.73 | $35.54 | +9.79% | 43,565,175 |
| Oct 22, 2018 | $32.67 | $33.66 | $31.40 | $32.37 | +0.09% | 35,788,336 |
| Oct 15, 2018 | $33.33 | $33.81 | $31.64 | $32.34 | -3.12% | 38,480,180 |
| Oct 8, 2018 | $32.79 | $33.95 | $31.89 | $33.38 | +1.68% | 31,983,487 |
| Oct 1, 2018 | $34.56 | $35.26 | $32.35 | $32.83 | -5.47% | 37,271,397 |
| Sep 24, 2018 | $35.70 | $36.03 | $34.05 | $34.73 | -2.69% | 27,918,482 |
| Sep 17, 2018 | $36.20 | $36.22 | $34.60 | $35.69 | -1.60% | 28,648,169 |
| Sep 10, 2018 | $35.67 | $37.23 | $35.02 | $36.27 | +2.14% | 27,532,934 |
| Sep 4, 2018 | $35.86 | $36.79 | $35.05 | $35.51 | -2.85% | 30,656,002 |
| Aug 27, 2018 | $36.55 | $36.94 | $35.11 | $36.55 | +0.11% | 31,645,093 |
| Aug 20, 2018 | $36.09 | $39.00 | $36.09 | $36.51 | +1.33% | 46,396,935 |
| Aug 13, 2018 | $40.25 | $41.99 | $34.70 | $36.03 | -9.86% | 97,499,372 |
| Aug 6, 2018 | $38.91 | $40.79 | $38.30 | $39.97 | +2.62% | 25,313,677 |
| Jul 30, 2018 | $39.49 | $40.55 | $37.82 | $38.95 | -1.34% | 29,910,147 |
| Jul 23, 2018 | $38.59 | $40.94 | $38.44 | $39.48 | +2.15% | 29,779,878 |
| Jul 16, 2018 | $36.57 | $39.22 | $35.93 | $38.65 | +6.21% | 35,310,516 |
| Jul 9, 2018 | $37.19 | $37.47 | $35.31 | $36.39 | -1.36% | 31,904,226 |
| Jul 2, 2018 | $36.95 | $37.52 | $36.01 | $36.89 | -1.44% | 18,925,497 |
| Jun 25, 2018 | $37.50 | $38.95 | $36.70 | $37.43 | 0.00% | 29,871,372 |
| Jun 18, 2018 | $38.02 | $39.77 | $37.20 | $37.43 | -2.19% | 29,779,311 |
| Jun 11, 2018 | $39.97 | $40.72 | $37.26 | $38.27 | -4.04% | 48,128,424 |
| Jun 4, 2018 | $35.66 | $41.33 | $35.65 | $39.88 | +12.15% | 73,604,318 |
| May 29, 2018 | $33.94 | $36.00 | $33.83 | $35.56 | +4.19% | 31,531,359 |
| May 21, 2018 | $34.27 | $35.11 | $32.91 | $34.13 | +0.50% | 51,453,627 |
| May 14, 2018 | $30.02 | $34.87 | $28.94 | $33.96 | +14.57% | 116,663,890 |
| May 7, 2018 | $31.18 | $31.24 | $28.31 | $29.64 | -5.12% | 53,360,716 |
| Apr 30, 2018 | $32.29 | $32.39 | $30.13 | $31.24 | -2.95% | 35,406,170 |
| Apr 23, 2018 | $29.90 | $32.45 | $29.62 | $32.19 | +7.44% | 36,606,072 |
| Apr 16, 2018 | $28.68 | $30.27 | $28.46 | $29.96 | +6.02% | 38,094,208 |
| Apr 9, 2018 | $30.00 | $30.13 | $27.94 | $28.26 | -5.17% | 37,835,568 |
| Apr 2, 2018 | $29.75 | $30.98 | $28.64 | $29.80 | +0.20% | 46,244,087 |
| Mar 26, 2018 | $27.62 | $29.91 | $27.24 | $29.74 | +9.30% | 36,987,928 |
| Mar 19, 2018 | $28.94 | $29.59 | $27.18 | $27.21 | -5.85% | 37,305,269 |
| Mar 12, 2018 | $28.88 | $30.29 | $28.56 | $28.90 | +0.07% | 47,518,123 |
| Mar 5, 2018 | $30.22 | $30.67 | $28.38 | $28.88 | -5.03% | 48,472,568 |
| Feb 26, 2018 | $27.04 | $31.04 | $26.51 | $30.41 | +13.72% | 116,146,090 |
| Feb 20, 2018 | $26.03 | $27.09 | $25.53 | $26.74 | +1.83% | 34,161,463 |
| Feb 12, 2018 | $24.42 | $26.55 | $23.86 | $26.26 | +8.74% | 37,784,860 |
| Feb 5, 2018 | $24.55 | $25.03 | $22.47 | $24.15 | -2.97% | 56,116,272 |
| Jan 29, 2018 | $27.22 | $27.64 | $24.71 | $24.89 | -9.16% | 35,935,627 |
| Jan 22, 2018 | $27.04 | $27.64 | $26.46 | $27.40 | +1.44% | 38,799,903 |
| Jan 16, 2018 | $27.06 | $27.19 | $25.65 | $27.01 | +0.45% | 32,202,735 |
| Jan 8, 2018 | $24.60 | $27.43 | $23.68 | $26.89 | +9.84% | 67,351,801 |
| Jan 2, 2018 | $25.81 | $26.64 | $23.44 | $24.48 | -2.82% | 83,233,540 |
| Dec 26, 2017 | $25.76 | $27.07 | $25.18 | $25.19 | -1.87% | 38,086,801 |
| Dec 18, 2017 | $24.79 | $26.17 | $24.79 | $25.67 | +4.39% | 47,876,426 |
| Dec 11, 2017 | $25.87 | $26.37 | $24.44 | $24.59 | -4.69% | 57,136,089 |
| Dec 4, 2017 | $24.65 | $26.26 | $24.61 | $25.80 | +6.66% | 82,044,020 |
| Nov 27, 2017 | $21.14 | $24.90 | $20.60 | $24.19 | +14.81% | 104,278,000 |
| Nov 20, 2017 | $20.34 | $21.65 | $20.12 | $21.07 | +3.54% | 44,555,740 |
| Nov 13, 2017 | $19.99 | $20.94 | $18.80 | $20.35 | +1.85% | 72,741,290 |
| Nov 6, 2017 | $18.32 | $20.40 | $17.41 | $19.98 | +8.82% | 144,310,350 |
| Oct 30, 2017 | $19.24 | $19.62 | $18.33 | $18.36 | -6.75% | 77,837,700 |
| Oct 23, 2017 | $21.27 | $21.79 | $19.60 | $19.69 | -6.99% | 62,314,698 |
| Oct 16, 2017 | $20.02 | $21.23 | $19.46 | $21.17 | +4.80% | 55,563,646 |
| Oct 9, 2017 | $20.98 | $20.99 | $20.05 | $20.20 | -2.93% | 46,459,041 |
| Oct 2, 2017 | $21.72 | $21.72 | $20.37 | $20.81 | -4.63% | 64,838,539 |
| Sep 25, 2017 | $21.37 | $22.42 | $21.36 | $21.82 | +1.35% | 33,225,356 |
| Sep 18, 2017 | $22.58 | $22.73 | $20.91 | $21.53 | -4.65% | 47,077,946 |
| Sep 11, 2017 | $21.05 | $22.87 | $21.05 | $22.58 | +5.91% | 54,319,593 |
| Sep 5, 2017 | $21.35 | $22.44 | $20.79 | $21.32 | -0.42% | 34,779,842 |
| Aug 28, 2017 | $21.20 | $21.46 | $20.67 | $21.41 | +1.42% | 32,261,814 |
| Aug 21, 2017 | $19.48 | $21.27 | $19.32 | $21.11 | +8.31% | 56,684,992 |
| Aug 14, 2017 | $20.77 | $20.90 | $19.35 | $19.49 | -5.48% | 56,343,282 |
| Aug 7, 2017 | $23.27 | $24.24 | $20.16 | $20.62 | -11.50% | 74,568,757 |
| Jul 31, 2017 | $24.37 | $24.45 | $23.10 | $23.30 | -2.63% | 31,765,983 |
| Jul 24, 2017 | $23.22 | $24.37 | $22.63 | $23.93 | +2.44% | 31,387,203 |
| Jul 17, 2017 | $22.36 | $23.42 | $22.32 | $23.36 | +4.47% | 32,130,447 |
| Jul 10, 2017 | $22.68 | $22.70 | $20.85 | $22.36 | -1.41% | 61,825,240 |
| Jul 3, 2017 | $23.33 | $24.65 | $22.60 | $22.68 | -2.41% | 29,306,515 |
| Jun 26, 2017 | $22.29 | $23.53 | $22.18 | $23.24 | +4.36% | 41,382,020 |
| Jun 19, 2017 | $23.05 | $23.05 | $21.51 | $22.27 | -2.88% | 37,019,478 |
| Jun 12, 2017 | $22.77 | $23.33 | $21.92 | $22.93 | +1.01% | 45,825,633 |
| Jun 5, 2017 | $23.72 | $24.42 | $21.51 | $22.70 | -4.66% | 81,133,608 |
| May 30, 2017 | $23.44 | $24.56 | $23.11 | $23.81 | +1.58% | 30,921,435 |
| May 22, 2017 | $23.03 | $23.72 | $22.92 | $23.44 | +1.87% | 29,001,341 |
| May 15, 2017 | $23.69 | $23.90 | $22.43 | $23.01 | -2.54% | 65,701,026 |
| May 8, 2017 | $29.15 | $29.83 | $23.57 | $23.61 | -18.50% | 90,070,894 |
| May 1, 2017 | $29.23 | $29.72 | $28.66 | $28.97 | -0.86% | 19,448,426 |
| Apr 24, 2017 | $29.79 | $29.84 | $29.01 | $29.22 | -0.88% | 18,966,506 |
| Apr 17, 2017 | $29.17 | $30.18 | $28.46 | $29.48 | +1.06% | 20,758,406 |
| Apr 10, 2017 | $29.28 | $29.81 | $28.82 | $29.17 | +0.24% | 17,779,908 |
| Apr 3, 2017 | $29.60 | $30.08 | $28.54 | $29.10 | -1.82% | 29,626,542 |
| Mar 27, 2017 | $27.82 | $29.90 | $27.72 | $29.64 | +5.22% | 27,301,974 |
| Mar 20, 2017 | $30.59 | $30.59 | $27.82 | $28.17 | -7.76% | 35,650,927 |
| Mar 13, 2017 | $31.32 | $31.75 | $29.75 | $30.54 | -3.75% | 37,562,333 |
| Mar 6, 2017 | $31.32 | $32.16 | $30.21 | $31.73 | -0.13% | 33,304,878 |
| Feb 27, 2017 | $33.15 | $33.73 | $31.18 | $31.77 | -4.22% | 40,330,822 |
| Feb 21, 2017 | $33.09 | $33.56 | $32.11 | $33.17 | +2.69% | 42,598,039 |
| Feb 13, 2017 | $33.07 | $33.23 | $31.72 | $32.30 | +0.97% | 45,907,594 |
| Feb 6, 2017 | $32.64 | $32.88 | $30.81 | $31.99 | -2.14% | 47,311,248 |
| Jan 30, 2017 | $29.07 | $34.37 | $28.74 | $32.69 | +12.30% | 83,908,288 |
| Jan 23, 2017 | $29.48 | $30.40 | $28.70 | $29.11 | -1.99% | 30,068,102 |
| Jan 17, 2017 | $29.91 | $30.60 | $28.55 | $29.70 | -0.60% | 36,484,913 |
| Jan 9, 2017 | $30.88 | $30.99 | $29.66 | $29.88 | -3.05% | 41,092,977 |
| Jan 3, 2017 | $36.13 | $36.40 | $30.51 | $30.82 | -13.93% | 59,776,388 |
| Dec 27, 2016 | $36.67 | $37.23 | $35.61 | $35.81 | -1.84% | 15,088,734 |
| Dec 19, 2016 | $37.36 | $38.16 | $36.05 | $36.48 | -2.64% | 28,091,119 |
| Dec 12, 2016 | $42.24 | $42.30 | $37.32 | $37.47 | -11.71% | 37,186,636 |
| Dec 5, 2016 | $42.62 | $43.79 | $41.33 | $42.44 | -0.09% | 26,390,105 |
| Nov 28, 2016 | $43.75 | $44.00 | $41.58 | $42.48 | -3.76% | 28,711,182 |
| Nov 21, 2016 | $43.14 | $45.41 | $42.85 | $44.14 | +2.58% | 19,033,849 |
| Nov 14, 2016 | $41.10 | $43.94 | $40.45 | $43.03 | – | 38,288,502 |
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% |