Everpure, Inc. (P) stock
PNYSEComputer Storage DevicesFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Aug 2, 2026Last filing: 10-Q on Sep 4, 2026Score 15/30297% above fair value
$126.98−10.22 (-7.45%)
Close on Oct 30, 2026Market cap $42.31BP/E 173.9Yield –
Price history
Everpure share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$126.98
-7.45% on the day
52-week range
$56.78 – $157.57
-19.4% from the high
Change over 52 weeks
+30.9%
From $97.01 on Oct 30, 2025
Average volume
4.20M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $125.07 | $143.97 | $122.87 | $126.98 | +2.96% | 15,015,185 |
| Oct 19, 2026 | $129.20 | $133.00 | $119.15 | $123.33 | -0.55% | 12,505,610 |
| Oct 12, 2026 | $154.77 | $157.57 | $123.66 | $124.01 | -19.73% | 23,523,622 |
| Oct 5, 2026 | $141.30 | $157.05 | $140.26 | $154.49 | +10.24% | 23,402,132 |
| Sep 28, 2026 | $124.60 | $140.83 | $124.60 | $140.14 | +11.22% | 21,902,016 |
| Sep 21, 2026 | $105.50 | $131.41 | $104.40 | $126.00 | +20.99% | 35,130,980 |
| Sep 14, 2026 | $94.16 | $108.31 | $92.27 | $104.14 | +6.07% | 85,285,806 |
| Sep 8, 2026 | $100.50 | $103.50 | $94.06 | $98.18 | -1.34% | 9,972,193 |
| Aug 31, 2026 | $94.57 | $99.61 | $89.65 | $99.51 | +6.54% | 13,318,875 |
| Aug 24, 2026 | $107.34 | $112.70 | $93.07 | $93.40 | -13.96% | 22,312,819 |
| Aug 17, 2026 | $118.49 | $119.10 | $107.55 | $108.55 | -8.13% | 15,158,950 |
| Aug 10, 2026 | $93.74 | $118.81 | $92.99 | $118.16 | +31.22% | 22,660,159 |
| Aug 3, 2026 | $76.47 | $90.10 | $75.20 | $90.05 | +16.69% | 12,229,775 |
| Jul 27, 2026 | $75.66 | $79.40 | $68.23 | $77.17 | +3.50% | 12,383,732 |
| Jul 20, 2026 | $69.69 | $76.59 | $69.16 | $74.56 | +7.47% | 8,731,734 |
| Jul 13, 2026 | $78.20 | $78.97 | $65.75 | $69.38 | -12.54% | 13,176,678 |
| Jul 6, 2026 | $73.47 | $82.57 | $73.25 | $79.33 | +9.10% | 12,160,414 |
| Jun 29, 2026 | $69.74 | $80.02 | $68.80 | $72.71 | +5.13% | 11,385,076 |
| Jun 22, 2026 | $75.68 | $77.99 | $68.63 | $69.16 | -7.30% | 16,327,794 |
| Jun 15, 2026 | $75.00 | $76.69 | $72.21 | $74.61 | +3.18% | 15,743,820 |
| Jun 8, 2026 | $73.54 | $74.85 | $64.80 | $72.31 | +0.19% | 16,813,225 |
| Jun 1, 2026 | $78.05 | $85.99 | $71.61 | $72.17 | -9.23% | 18,423,935 |
| May 26, 2026 | $91.02 | $91.31 | $69.20 | $79.51 | -8.82% | 30,959,682 |
| May 18, 2026 | $80.61 | $87.97 | $74.13 | $87.20 | +7.42% | 15,277,267 |
| May 11, 2026 | $82.88 | $93.92 | $78.65 | $81.18 | +3.86% | 22,819,520 |
| May 4, 2026 | $72.17 | $79.39 | $71.88 | $78.16 | +9.13% | 12,626,179 |
| Apr 27, 2026 | $72.02 | $74.64 | $69.50 | $71.62 | +0.27% | 10,348,615 |
| Apr 20, 2026 | $66.87 | $72.09 | $66.24 | $71.43 | +6.66% | 12,915,986 |
| Apr 13, 2026 | $60.41 | $69.10 | $60.41 | $66.97 | +9.89% | 12,381,743 |
| Apr 6, 2026 | $62.56 | $65.95 | $59.40 | $60.94 | -2.46% | 13,570,220 |
| Mar 30, 2026 | $59.75 | $62.58 | $56.78 | $62.48 | +5.93% | 10,440,977 |
| Mar 23, 2026 | $63.77 | $67.30 | $58.00 | $58.98 | -5.83% | 10,446,521 |
| Mar 16, 2026 | $62.91 | $66.10 | $61.80 | $62.63 | +1.84% | 13,183,480 |
| Mar 9, 2026 | $60.90 | $64.18 | $59.38 | $61.50 | +0.99% | 13,525,358 |
| Mar 2, 2026 | $62.29 | $65.66 | $58.88 | $60.90 | -5.17% | 19,104,023 |
| Feb 23, 2026 | $72.50 | $74.28 | $61.16 | $64.22 | -13.13% | 32,356,931 |
| Feb 17, 2026 | $72.19 | $75.61 | $71.03 | $73.93 | +0.11% | 10,880,439 |
| Feb 9, 2026 | $71.34 | $76.84 | $70.00 | $73.85 | +4.03% | 17,422,545 |
| Feb 2, 2026 | $68.62 | $72.09 | $64.02 | $70.99 | +2.09% | 17,971,169 |
| Jan 26, 2026 | $69.89 | $75.90 | $69.18 | $69.54 | -0.30% | 13,637,747 |
| Jan 20, 2026 | $70.23 | $74.99 | $69.04 | $69.75 | -4.32% | 11,000,659 |
| Jan 12, 2026 | $68.00 | $77.40 | $67.61 | $72.90 | +8.84% | 28,361,966 |
| Jan 5, 2026 | $70.24 | $70.80 | $64.27 | $66.98 | -2.94% | 18,965,759 |
| Dec 29, 2025 | $68.19 | $69.89 | $66.72 | $69.01 | -0.39% | 9,642,688 |
| Dec 22, 2025 | $69.91 | $70.35 | $65.41 | $69.28 | +0.22% | 11,384,724 |
| Dec 15, 2025 | $71.06 | $71.69 | $66.16 | $69.13 | -3.07% | 18,684,209 |
| Dec 8, 2025 | $71.33 | $76.39 | $69.88 | $71.32 | +1.26% | 23,181,513 |
| Dec 1, 2025 | $87.66 | $96.50 | $68.11 | $70.43 | -20.83% | 54,698,728 |
| Nov 24, 2025 | $78.51 | $89.18 | $78.02 | $88.96 | +13.50% | 13,175,278 |
| Nov 17, 2025 | $84.59 | $86.49 | $75.50 | $78.38 | -7.34% | 15,802,492 |
| Nov 10, 2025 | $92.93 | $93.00 | $81.52 | $84.59 | -6.08% | 16,121,710 |
| Nov 3, 2025 | $100.00 | $100.59 | $87.78 | $90.07 | -8.74% | 14,296,399 |
| Oct 27, 2025 | $95.98 | $99.02 | $93.65 | $98.70 | +5.24% | 11,416,174 |
| Oct 20, 2025 | $93.00 | $96.08 | $86.52 | $93.79 | +2.11% | 12,134,857 |
| Oct 13, 2025 | $92.23 | $95.14 | $89.73 | $91.85 | +2.77% | 12,355,358 |
| Oct 6, 2025 | $88.79 | $94.72 | $85.97 | $89.37 | +2.87% | 14,736,508 |
| Sep 29, 2025 | $83.73 | $89.40 | $82.02 | $86.88 | +5.44% | 14,636,753 |
| Sep 22, 2025 | $87.60 | $89.10 | $80.68 | $82.40 | -6.23% | 13,912,822 |
| Sep 15, 2025 | $82.96 | $88.01 | $82.60 | $87.87 | +6.77% | 18,969,567 |
| Sep 8, 2025 | $80.00 | $83.32 | $77.91 | $82.30 | +3.87% | 13,868,330 |
| Sep 2, 2025 | $76.00 | $80.23 | $74.50 | $79.23 | +2.09% | 16,093,785 |
| Aug 25, 2025 | $58.10 | $80.68 | $57.94 | $77.61 | +33.05% | 42,947,375 |
| Aug 18, 2025 | $58.38 | $59.00 | $54.37 | $58.33 | -0.49% | 8,695,968 |
| Aug 11, 2025 | $58.23 | $60.20 | $57.15 | $58.62 | +0.07% | 10,406,619 |
| Aug 4, 2025 | $55.22 | $59.10 | $55.14 | $58.58 | +7.47% | 8,531,268 |
| Jul 28, 2025 | $58.26 | $61.66 | $54.43 | $54.51 | -5.35% | 11,592,695 |
| Jul 21, 2025 | $58.47 | $58.50 | $55.19 | $57.59 | -0.91% | 9,393,238 |
| Jul 14, 2025 | $55.96 | $58.29 | $53.43 | $58.12 | +3.12% | 10,722,501 |
| Jul 7, 2025 | $56.47 | $59.31 | $55.61 | $56.36 | -1.00% | 12,071,245 |
| Jun 30, 2025 | $56.00 | $57.99 | $54.72 | $56.93 | +2.76% | 9,166,376 |
| Jun 23, 2025 | $51.38 | $56.26 | $50.88 | $55.40 | +7.41% | 13,420,061 |
| Jun 16, 2025 | $51.99 | $53.63 | $50.20 | $51.58 | -0.14% | 15,754,020 |
| Jun 9, 2025 | $55.63 | $56.15 | $51.54 | $51.65 | -6.58% | 10,905,355 |
| Jun 2, 2025 | $53.23 | $56.09 | $51.95 | $55.29 | +3.17% | 11,475,493 |
| May 26, 2025 | $54.36 | $56.77 | $50.55 | $53.59 | -3.34% | 25,138,136 |
| May 19, 2025 | $55.19 | $57.06 | $54.25 | $55.44 | -1.98% | 11,811,086 |
| May 12, 2025 | $51.34 | $57.16 | $51.19 | $56.56 | +16.14% | 14,738,300 |
| May 5, 2025 | $47.32 | $49.96 | $46.31 | $48.70 | +1.80% | 10,370,135 |
| Apr 28, 2025 | $45.41 | $48.36 | $43.51 | $47.84 | +4.68% | 9,553,214 |
| Apr 21, 2025 | $40.87 | $45.93 | $39.72 | $45.70 | +9.46% | 11,194,363 |
| Apr 14, 2025 | $43.32 | $43.33 | $40.18 | $41.75 | +1.63% | 9,926,597 |
| Apr 7, 2025 | $34.76 | $45.73 | $34.51 | $41.08 | +10.49% | 23,609,572 |
| Mar 31, 2025 | $44.46 | $46.49 | $35.93 | $37.18 | -19.17% | 18,294,588 |
| Mar 24, 2025 | $52.22 | $53.45 | $45.73 | $46.00 | -10.07% | 12,425,937 |
| Mar 17, 2025 | $50.61 | $52.72 | $48.95 | $51.15 | +0.45% | 13,640,417 |
| Mar 10, 2025 | $47.88 | $51.85 | $46.56 | $50.92 | +3.45% | 16,386,178 |
| Mar 3, 2025 | $52.77 | $53.37 | $46.58 | $49.22 | -6.19% | 20,775,035 |
| Feb 24, 2025 | $65.07 | $65.43 | $50.90 | $52.47 | -19.36% | 23,192,725 |
| Feb 18, 2025 | $68.19 | $69.34 | $64.63 | $65.07 | -4.03% | 7,601,735 |
| Feb 10, 2025 | $69.49 | $71.30 | $65.63 | $67.80 | -1.84% | 9,966,337 |
| Feb 3, 2025 | $65.85 | $70.74 | $64.72 | $69.07 | +1.89% | 9,813,571 |
| Jan 27, 2025 | $66.30 | $70.18 | $63.44 | $67.79 | -6.04% | 14,042,627 |
| Jan 21, 2025 | $67.20 | $73.67 | $67.07 | $72.15 | +8.82% | 10,909,246 |
| Jan 13, 2025 | $62.85 | $67.23 | $60.62 | $66.30 | +2.43% | 11,635,653 |
| Jan 6, 2025 | $65.33 | $65.96 | $62.35 | $64.73 | +0.78% | 10,458,292 |
| Dec 30, 2024 | $62.25 | $64.33 | $61.11 | $64.23 | +0.91% | 7,251,384 |
| Dec 23, 2024 | $64.47 | $65.66 | $63.22 | $63.65 | -1.16% | 6,831,907 |
| Dec 16, 2024 | $63.95 | $66.99 | $61.01 | $64.40 | +1.10% | 21,122,336 |
| Dec 9, 2024 | $65.19 | $65.49 | $60.03 | $63.70 | -1.88% | 15,076,564 |
| Dec 2, 2024 | $53.20 | $67.95 | $52.56 | $64.92 | +22.51% | 32,857,541 |
| Nov 25, 2024 | $52.49 | $54.80 | $51.43 | $52.99 | +2.57% | 9,665,692 |
| Nov 18, 2024 | $48.79 | $53.05 | $48.52 | $51.66 | +7.20% | 10,783,636 |
| Nov 11, 2024 | $53.29 | $53.29 | $45.15 | $48.19 | -8.92% | 21,334,308 |
| Nov 4, 2024 | $51.00 | $54.73 | $49.53 | $52.91 | +3.85% | 11,923,911 |
| Oct 28, 2024 | $54.31 | $55.16 | $49.90 | $50.95 | -5.74% | 9,783,748 |
| Oct 21, 2024 | $56.94 | $57.96 | $51.99 | $54.05 | -5.29% | 13,120,594 |
| Oct 14, 2024 | $53.64 | $57.43 | $52.43 | $57.07 | +7.27% | 13,642,562 |
| Oct 7, 2024 | $51.07 | $53.74 | $51.00 | $53.20 | +3.83% | 10,449,302 |
| Sep 30, 2024 | $49.18 | $51.45 | $48.51 | $51.24 | +3.64% | 12,368,436 |
| Sep 23, 2024 | $50.79 | $51.58 | $49.13 | $49.44 | -2.52% | 14,977,227 |
| Sep 16, 2024 | $48.46 | $51.16 | $48.17 | $50.72 | +3.72% | 18,307,248 |
| Sep 9, 2024 | $46.30 | $49.42 | $45.96 | $48.90 | +6.93% | 12,281,608 |
| Sep 3, 2024 | $50.76 | $51.25 | $44.76 | $45.73 | -10.84% | 20,091,801 |
| Aug 26, 2024 | $61.46 | $61.96 | $50.02 | $51.29 | -16.68% | 27,320,427 |
| Aug 19, 2024 | $62.03 | $63.08 | $60.80 | $61.56 | -1.38% | 9,809,550 |
| Aug 12, 2024 | $56.70 | $63.10 | $56.57 | $62.42 | +10.13% | 10,131,966 |
| Aug 5, 2024 | $49.79 | $56.91 | $49.79 | $56.68 | +4.40% | 12,066,506 |
| Jul 29, 2024 | $58.66 | $60.70 | $52.67 | $54.29 | -6.83% | 14,224,765 |
| Jul 22, 2024 | $59.84 | $62.18 | $55.75 | $58.27 | -1.40% | 13,033,400 |
| Jul 15, 2024 | $66.00 | $66.42 | $58.58 | $59.10 | -9.36% | 13,486,076 |
| Jul 8, 2024 | $65.05 | $68.34 | $64.01 | $65.20 | +0.80% | 12,644,865 |
| Jul 1, 2024 | $64.30 | $65.76 | $60.50 | $64.68 | +0.73% | 11,444,460 |
| Jun 24, 2024 | $63.81 | $66.45 | $62.03 | $64.21 | -0.42% | 16,392,141 |
| Jun 17, 2024 | $68.00 | $70.41 | $63.01 | $64.48 | -4.73% | 21,419,706 |
| Jun 10, 2024 | $64.39 | $68.87 | $63.97 | $67.68 | +4.22% | 15,646,672 |
| Jun 3, 2024 | $61.53 | $65.30 | $58.64 | $64.94 | +7.71% | 17,100,192 |
| May 28, 2024 | $62.00 | $68.75 | $59.38 | $60.29 | -1.24% | 41,267,888 |
| May 20, 2024 | $59.33 | $62.22 | $58.06 | $61.05 | +3.21% | 14,251,580 |
| May 13, 2024 | $54.41 | $60.51 | $53.91 | $59.15 | +8.71% | 16,481,410 |
| May 6, 2024 | $52.71 | $54.95 | $52.42 | $54.41 | +4.15% | 10,787,148 |
| Apr 29, 2024 | $52.79 | $53.48 | $49.45 | $52.24 | -1.34% | 13,331,733 |
| Apr 22, 2024 | $49.90 | $53.18 | $48.90 | $52.95 | +7.06% | 12,672,825 |
| Apr 15, 2024 | $53.93 | $54.29 | $48.58 | $49.46 | -7.43% | 16,633,566 |
| Apr 8, 2024 | $54.06 | $55.09 | $51.35 | $53.43 | -0.67% | 13,915,075 |
| Apr 1, 2024 | $52.00 | $54.97 | $50.30 | $53.79 | +3.46% | 15,232,139 |
| Mar 25, 2024 | $51.55 | $53.82 | $51.55 | $51.99 | -0.46% | 9,709,738 |
| Mar 18, 2024 | $51.00 | $53.26 | $48.89 | $52.23 | +4.54% | 16,494,999 |
| Mar 11, 2024 | $55.00 | $55.38 | $49.74 | $49.96 | -9.74% | 27,326,786 |
| Mar 4, 2024 | $55.72 | $58.46 | $53.97 | $55.35 | +0.04% | 21,330,896 |
| Feb 26, 2024 | $40.82 | $56.00 | $40.79 | $55.33 | +36.38% | 36,743,088 |
| Feb 20, 2024 | $41.43 | $41.61 | $38.78 | $40.57 | -5.54% | 18,194,919 |
| Feb 12, 2024 | $44.75 | $45.34 | $41.35 | $42.95 | -4.02% | 14,008,567 |
| Feb 5, 2024 | $42.29 | $45.22 | $40.91 | $44.75 | +5.92% | 15,600,877 |
| Jan 29, 2024 | $40.70 | $42.68 | $39.80 | $42.25 | +3.88% | 14,872,558 |
| Jan 22, 2024 | $41.48 | $42.48 | $40.55 | $40.67 | -0.56% | 18,480,398 |
| Jan 16, 2024 | $36.45 | $40.91 | $35.35 | $40.90 | +11.72% | 18,207,587 |
| Jan 8, 2024 | $36.06 | $37.75 | $35.90 | $36.61 | +2.01% | 21,861,243 |
| Jan 2, 2024 | $35.28 | $37.72 | $34.32 | $35.89 | +0.64% | 75,999,898 |
| Dec 26, 2023 | $36.00 | $36.14 | $35.37 | $35.66 | -0.61% | 7,455,705 |
| Dec 18, 2023 | $36.63 | $37.70 | $35.11 | $35.88 | -1.94% | 18,820,152 |
| Dec 11, 2023 | $33.06 | $36.85 | $32.54 | $36.59 | +10.31% | 20,999,747 |
| Dec 4, 2023 | $33.03 | $33.41 | $31.79 | $33.17 | +0.06% | 19,332,794 |
| Nov 27, 2023 | $36.80 | $38.28 | $31.00 | $33.15 | -10.31% | 45,004,443 |
| Nov 20, 2023 | $36.63 | $37.64 | $36.38 | $36.96 | +0.85% | 8,335,341 |
| Nov 13, 2023 | $36.29 | $38.19 | $35.82 | $36.65 | +0.94% | 12,806,090 |
| Nov 6, 2023 | $35.12 | $36.45 | $34.66 | $36.31 | +3.86% | 7,425,671 |
| Oct 30, 2023 | $33.18 | $35.16 | $32.66 | $34.96 | +6.10% | 10,136,957 |
| Oct 23, 2023 | $32.97 | $34.26 | $32.05 | $32.95 | -0.39% | 9,734,588 |
| Oct 16, 2023 | $35.30 | $35.79 | $32.58 | $33.08 | -5.78% | 9,274,297 |
| Oct 9, 2023 | $35.06 | $36.99 | $34.67 | $35.11 | -0.68% | 9,438,322 |
| Oct 2, 2023 | $35.62 | $36.22 | $33.87 | $35.35 | -0.76% | 9,958,315 |
| Sep 25, 2023 | $34.51 | $35.83 | $33.33 | $35.62 | +2.86% | 14,958,216 |
| Sep 18, 2023 | $36.00 | $36.51 | $33.64 | $34.63 | -4.47% | 17,538,318 |
| Sep 11, 2023 | $39.65 | $39.75 | $35.91 | $36.25 | -7.29% | 17,947,410 |
| Sep 5, 2023 | $38.48 | $40.50 | $38.32 | $39.10 | +1.93% | 15,417,849 |
| Aug 28, 2023 | $36.00 | $39.15 | $34.01 | $38.36 | +7.24% | 26,524,724 |
| Aug 21, 2023 | $37.03 | $38.49 | $35.26 | $35.77 | -2.85% | 17,713,793 |
| Aug 14, 2023 | $36.06 | $37.36 | $35.93 | $36.82 | +2.22% | 12,749,374 |
| Aug 7, 2023 | $37.85 | $37.85 | $35.62 | $36.02 | -4.07% | 14,638,563 |
| Jul 31, 2023 | $37.71 | $38.10 | $36.45 | $37.55 | 0.00% | 16,746,319 |
| Jul 24, 2023 | $37.20 | $38.99 | $37.20 | $37.55 | +1.29% | 16,536,192 |
| Jul 17, 2023 | $37.79 | $39.19 | $37.06 | $37.07 | -2.24% | 17,137,650 |
| Jul 10, 2023 | $37.07 | $38.50 | $37.02 | $37.92 | +1.80% | 14,741,742 |
| Jul 3, 2023 | $36.77 | $37.91 | $36.31 | $37.25 | +1.17% | 10,375,819 |
| Jun 26, 2023 | $36.05 | $37.08 | $35.52 | $36.82 | +2.71% | 15,521,820 |
| Jun 20, 2023 | $37.34 | $37.63 | $35.26 | $35.85 | -5.01% | 20,117,944 |
| Jun 12, 2023 | $35.46 | $38.36 | $35.30 | $37.74 | +6.70% | 22,618,596 |
| Jun 5, 2023 | $34.19 | $35.60 | $33.80 | $35.37 | +3.27% | 23,861,046 |
| May 30, 2023 | $28.00 | $35.42 | $27.98 | $34.25 | +24.27% | 59,348,190 |
| May 22, 2023 | $24.35 | $27.74 | $24.21 | $27.56 | +13.70% | 23,471,952 |
| May 15, 2023 | $23.32 | $24.91 | $23.25 | $24.24 | +4.30% | 16,354,472 |
| May 8, 2023 | $22.59 | $23.46 | $22.43 | $23.24 | +2.65% | 18,472,619 |
| May 1, 2023 | $22.91 | $23.15 | $22.14 | $22.64 | -0.83% | 13,680,832 |
| Apr 24, 2023 | $23.11 | $23.34 | $22.17 | $22.83 | -1.93% | 22,228,245 |
| Apr 17, 2023 | $25.98 | $26.23 | $23.16 | $23.28 | -10.63% | 27,066,649 |
| Apr 10, 2023 | $25.49 | $26.53 | $25.49 | $26.05 | +1.68% | 20,912,385 |
| Apr 3, 2023 | $25.45 | $25.82 | $24.94 | $25.62 | +0.43% | 17,177,556 |
| Mar 27, 2023 | $24.05 | $25.52 | $23.66 | $25.51 | +7.32% | 21,165,537 |
| Mar 20, 2023 | $24.00 | $25.26 | $23.53 | $23.77 | -1.16% | 23,924,872 |
| Mar 13, 2023 | $23.31 | $24.70 | $22.95 | $24.05 | +2.56% | 31,329,121 |
| Mar 6, 2023 | $24.63 | $25.20 | $23.27 | $23.45 | -4.52% | 31,748,970 |
| Feb 27, 2023 | $28.46 | $29.21 | $23.74 | $24.56 | -12.57% | 61,311,035 |
| Feb 21, 2023 | $29.87 | $30.18 | $27.97 | $28.09 | -7.84% | 23,336,784 |
| Feb 13, 2023 | $30.71 | $32.18 | $30.39 | $30.48 | -0.23% | 22,852,020 |
| Feb 6, 2023 | $29.57 | $31.74 | $29.24 | $30.55 | +2.14% | 19,328,710 |
| Jan 30, 2023 | $28.09 | $30.97 | $27.97 | $29.91 | +5.69% | 23,933,169 |
| Jan 23, 2023 | $26.21 | $28.85 | $26.10 | $28.30 | +8.80% | 27,274,945 |
| Jan 17, 2023 | $26.41 | $27.63 | $25.59 | $26.01 | -1.70% | 19,622,073 |
| Jan 9, 2023 | $26.95 | $27.27 | $26.10 | $26.46 | -0.79% | 17,667,029 |
| Jan 3, 2023 | $26.99 | $27.55 | $25.78 | $26.67 | -0.34% | 15,926,142 |
| Dec 27, 2022 | $26.64 | $27.14 | $26.13 | $26.76 | +0.41% | 9,444,192 |
| Dec 19, 2022 | $28.50 | $28.67 | $26.19 | $26.65 | -6.88% | 23,169,924 |
| Dec 12, 2022 | $29.27 | $31.23 | $28.38 | $28.62 | -1.78% | 22,594,547 |
| Dec 5, 2022 | $29.51 | $30.14 | $28.36 | $29.14 | -1.59% | 13,672,464 |
| Nov 28, 2022 | $30.25 | $30.69 | $27.33 | $29.61 | -2.79% | 38,380,617 |
| Nov 21, 2022 | $30.48 | $30.92 | $29.80 | $30.46 | -0.94% | 8,717,451 |
| Nov 14, 2022 | $30.74 | $32.45 | $29.67 | $30.75 | -0.10% | 22,032,728 |
| Nov 7, 2022 | $30.33 | $31.47 | $29.27 | $30.78 | +1.45% | 15,367,621 |
| Oct 31, 2022 | $30.97 | $31.97 | $29.77 | $30.34 | -0.52% | 15,850,620 |
| Oct 24, 2022 | $28.82 | $31.05 | $28.11 | $30.50 | +5.87% | 14,930,593 |
| Oct 17, 2022 | $26.74 | $28.90 | $26.68 | $28.81 | +9.54% | 17,842,303 |
| Oct 10, 2022 | $28.42 | $28.49 | $25.50 | $26.30 | -6.94% | 15,958,072 |
| Oct 3, 2022 | $27.61 | $29.43 | $27.30 | $28.26 | +3.25% | 13,625,443 |
| Sep 26, 2022 | $26.07 | $28.14 | $25.79 | $27.37 | +4.23% | 16,232,917 |
| Sep 19, 2022 | $28.28 | $28.63 | $25.75 | $26.26 | -8.60% | 19,476,275 |
| Sep 12, 2022 | $30.65 | $30.88 | $27.88 | $28.73 | -5.18% | 21,550,243 |
| Sep 6, 2022 | $29.13 | $30.70 | $28.12 | $30.30 | +3.91% | 16,399,944 |
| Aug 29, 2022 | $29.94 | $30.28 | $27.19 | $29.16 | -4.02% | 31,435,789 |
| Aug 22, 2022 | $30.25 | $31.16 | $29.45 | $30.38 | -1.01% | 13,561,342 |
| Aug 15, 2022 | $30.29 | $31.52 | $29.75 | $30.69 | +1.05% | 13,443,271 |
| Aug 8, 2022 | $29.59 | $30.66 | $29.00 | $30.37 | +2.50% | 12,367,006 |
| Aug 1, 2022 | $28.31 | $29.99 | $27.77 | $29.63 | +4.51% | 9,511,622 |
| Jul 25, 2022 | $26.74 | $28.53 | $26.25 | $28.35 | +5.70% | 12,552,960 |
| Jul 18, 2022 | $26.04 | $27.99 | $25.62 | $26.82 | +3.47% | 14,961,450 |
| Jul 11, 2022 | $26.05 | $26.41 | $24.89 | $25.92 | -1.37% | 10,600,725 |
| Jul 5, 2022 | $24.43 | $26.74 | $24.30 | $26.28 | +6.14% | 10,344,577 |
| Jun 27, 2022 | $27.11 | $27.33 | $24.23 | $24.76 | -8.13% | 15,538,403 |
| Jun 21, 2022 | $25.88 | $27.43 | $25.01 | $26.95 | +6.40% | 19,372,819 |
| Jun 13, 2022 | $25.05 | $26.17 | $24.14 | $25.33 | -2.84% | 19,817,803 |
| Jun 6, 2022 | $28.31 | $28.62 | $25.66 | $26.07 | -5.71% | 15,421,993 |
| May 31, 2022 | $24.29 | $29.17 | $23.52 | $27.65 | +13.41% | 39,271,414 |
| May 23, 2022 | $23.46 | $24.53 | $21.90 | $24.38 | +4.01% | 22,964,948 |
| May 16, 2022 | $26.25 | $26.74 | $22.34 | $23.44 | -11.85% | 22,398,037 |
| May 9, 2022 | $26.71 | $27.10 | $24.25 | $26.59 | -2.89% | 19,768,875 |
| May 2, 2022 | $29.30 | $30.04 | $26.77 | $27.38 | -6.55% | 15,126,609 |
| Apr 25, 2022 | $29.33 | $30.96 | $29.29 | $29.30 | -1.31% | 15,047,552 |
| Apr 18, 2022 | $30.70 | $31.81 | $29.34 | $29.69 | -3.38% | 13,968,765 |
| Apr 11, 2022 | $30.83 | $31.56 | $30.45 | $30.73 | -1.28% | 12,666,642 |
| Apr 4, 2022 | $35.29 | $35.99 | $31.11 | $31.13 | -11.36% | 22,127,630 |
| Mar 28, 2022 | $36.05 | $36.71 | $34.88 | $35.12 | -2.01% | 16,258,557 |
| Mar 21, 2022 | $34.58 | $36.44 | $33.97 | $35.84 | +3.73% | 23,560,462 |
| Mar 14, 2022 | $31.38 | $34.58 | $30.11 | $34.55 | +9.09% | 18,449,075 |
| Mar 7, 2022 | $29.50 | $32.83 | $28.44 | $31.67 | +7.68% | 23,681,744 |
| Feb 28, 2022 | $25.70 | $32.50 | $25.36 | $29.41 | +12.77% | 34,561,301 |
| Feb 22, 2022 | $25.36 | $26.35 | $23.34 | $26.08 | +0.77% | 13,237,431 |
| Feb 14, 2022 | $26.62 | $27.67 | $25.52 | $25.88 | -2.78% | 10,980,769 |
| Feb 7, 2022 | $26.47 | $28.12 | $26.12 | $26.62 | +0.91% | 10,703,641 |
| Jan 31, 2022 | $25.41 | $26.93 | $25.35 | $26.38 | +4.23% | 17,125,422 |
| Jan 24, 2022 | $24.15 | $26.70 | $23.24 | $25.31 | +2.35% | 31,519,525 |
| Jan 18, 2022 | $27.00 | $27.50 | $24.69 | $24.73 | -10.37% | 16,330,338 |
| Jan 10, 2022 | $29.36 | $30.54 | $27.21 | $27.59 | -7.51% | 15,350,648 |
| Jan 3, 2022 | $32.61 | $32.77 | $29.68 | $29.83 | -8.36% | 15,742,252 |
| Dec 27, 2021 | $33.33 | $35.09 | $32.52 | $32.55 | -2.37% | 11,018,226 |
| Dec 20, 2021 | $31.50 | $34.65 | $30.95 | $33.34 | +3.90% | 14,537,880 |
| Dec 13, 2021 | $32.70 | $33.10 | $30.93 | $32.09 | -1.14% | 19,870,256 |
| Dec 6, 2021 | $31.42 | $33.78 | $30.55 | $32.46 | +2.72% | 20,269,319 |
| Nov 29, 2021 | $30.23 | $32.56 | $30.03 | $31.60 | +5.79% | 32,767,818 |
| Nov 22, 2021 | $27.92 | $31.88 | $26.82 | $29.87 | +7.87% | 27,080,858 |
| Nov 15, 2021 | $28.47 | $28.62 | $27.59 | $27.69 | -1.81% | 14,087,928 |
| Nov 8, 2021 | $27.85 | $29.25 | $27.85 | $28.20 | +1.81% | 17,777,435 |
| Nov 1, 2021 | $26.85 | $28.19 | $26.53 | $27.70 | +3.13% | 15,490,569 |
| Oct 25, 2021 | $26.44 | $27.25 | $26.25 | $26.86 | +1.63% | 10,096,441 |
| Oct 18, 2021 | $26.13 | $27.18 | $25.39 | $26.43 | +0.80% | 17,342,656 |
| Oct 11, 2021 | $25.26 | $26.54 | $25.07 | $26.22 | +3.27% | 10,880,357 |
| Oct 4, 2021 | $25.61 | $26.20 | $24.63 | $25.39 | -1.24% | 20,475,562 |
| Sep 27, 2021 | $26.91 | $27.31 | $25.12 | $25.71 | -5.16% | 17,571,575 |
| Sep 20, 2021 | $25.59 | $27.48 | $25.10 | $27.11 | +3.20% | 19,641,102 |
| Sep 13, 2021 | $26.68 | $26.91 | $25.81 | $26.27 | -0.53% | 17,620,452 |
| Sep 7, 2021 | $26.42 | $26.95 | $25.49 | $26.41 | -0.26% | 11,969,747 |
| Aug 30, 2021 | $24.09 | $26.61 | $24.00 | $26.48 | +10.06% | 27,408,295 |
| Aug 23, 2021 | $19.83 | $24.99 | $19.81 | $24.06 | +22.69% | 35,761,730 |
| Aug 16, 2021 | $19.84 | $19.87 | $18.75 | $19.61 | -1.61% | 11,876,181 |
| Aug 9, 2021 | $20.09 | $20.35 | $19.44 | $19.93 | -0.90% | 15,141,530 |
| Aug 2, 2021 | $19.65 | $20.73 | $19.55 | $20.11 | +3.02% | 16,762,519 |
| Jul 26, 2021 | $19.68 | $20.05 | $18.90 | $19.52 | -0.81% | 26,666,411 |
| Jul 19, 2021 | $17.45 | $20.41 | $17.40 | $19.68 | +9.76% | 35,731,976 |
| Jul 12, 2021 | $19.19 | $19.31 | $17.62 | $17.93 | -6.71% | 24,799,213 |
| Jul 6, 2021 | $19.43 | $19.71 | $18.28 | $19.22 | -1.18% | 11,789,137 |
| Jun 28, 2021 | $20.12 | $20.33 | $19.12 | $19.45 | -2.75% | 13,912,241 |
| Jun 21, 2021 | $18.86 | $20.01 | $18.52 | $20.00 | +5.76% | 23,142,665 |
| Jun 14, 2021 | $19.17 | $19.84 | $18.74 | $18.91 | -0.84% | 20,999,199 |
| Jun 7, 2021 | $18.78 | $19.39 | $18.56 | $19.07 | +2.09% | 12,049,070 |
| Jun 1, 2021 | $19.13 | $19.35 | $18.49 | $18.68 | -1.94% | 17,462,271 |
| May 24, 2021 | $18.77 | $19.53 | $18.57 | $19.05 | +1.82% | 27,261,457 |
| May 17, 2021 | $18.01 | $19.08 | $17.50 | $18.71 | +3.77% | 23,494,872 |
| May 10, 2021 | $18.45 | $18.49 | $16.79 | $18.03 | -3.17% | 31,411,156 |
| May 3, 2021 | $20.30 | $20.37 | $17.96 | $18.62 | -7.91% | 22,902,456 |
| Apr 26, 2021 | $21.09 | $21.56 | $19.98 | $20.22 | -3.30% | 11,688,821 |
| Apr 19, 2021 | $21.14 | $21.46 | $19.97 | $20.91 | -2.97% | 14,867,060 |
| Apr 12, 2021 | $21.44 | $22.59 | $21.11 | $21.55 | -0.42% | 16,923,472 |
| Apr 5, 2021 | $22.63 | $22.63 | $21.17 | $21.64 | -1.50% | 13,668,597 |
| Mar 29, 2021 | $21.64 | $22.42 | $20.12 | $21.97 | +1.52% | 18,155,213 |
| Mar 22, 2021 | $22.70 | $23.36 | $20.12 | $21.64 | -2.96% | 30,407,628 |
| Mar 15, 2021 | $23.18 | $24.60 | $21.81 | $22.30 | -0.45% | 27,505,057 |
| Mar 8, 2021 | $20.75 | $22.88 | $19.22 | $22.40 | +8.37% | 33,102,516 |
| Mar 1, 2021 | $24.02 | $24.74 | $18.52 | $20.67 | -11.59% | 42,058,219 |
| Feb 22, 2021 | $26.94 | $27.30 | $22.52 | $23.38 | -14.30% | 31,723,636 |
| Feb 16, 2021 | $29.38 | $29.53 | $26.73 | $27.28 | -5.61% | 19,938,019 |
| Feb 8, 2021 | $27.44 | $29.37 | $27.18 | $28.90 | +6.84% | 21,945,246 |
| Feb 1, 2021 | $23.32 | $28.35 | $22.97 | $27.05 | +16.95% | 39,892,109 |
| Jan 25, 2021 | $23.03 | $24.07 | $21.36 | $23.13 | +0.65% | 20,232,845 |
| Jan 19, 2021 | $23.00 | $23.37 | $22.52 | $22.98 | +0.52% | 10,399,753 |
| Jan 11, 2021 | $23.29 | $24.03 | $22.81 | $22.86 | -3.67% | 15,240,136 |
| Jan 4, 2021 | $22.82 | $24.37 | $22.30 | $23.73 | +4.95% | 28,128,128 |
| Dec 28, 2020 | $24.23 | $24.54 | $22.50 | $22.61 | -5.71% | 12,662,156 |
| Dec 21, 2020 | $22.22 | $24.63 | $22.00 | $23.98 | +6.72% | 22,878,400 |
| Dec 14, 2020 | $21.72 | $22.68 | $21.39 | $22.47 | +3.93% | 22,142,663 |
| Dec 7, 2020 | $20.97 | $22.35 | $20.76 | $21.62 | +2.95% | 23,002,964 |
| Nov 30, 2020 | $18.44 | $21.05 | $17.72 | $21.00 | +13.94% | 19,212,047 |
| Nov 23, 2020 | $19.00 | $20.00 | $18.06 | $18.43 | -2.28% | 16,834,154 |
| Nov 16, 2020 | $18.00 | $19.03 | $17.81 | $18.86 | +5.01% | 11,650,799 |
| Nov 9, 2020 | $18.32 | $18.51 | $17.00 | $17.96 | +1.93% | 10,724,125 |
| Nov 2, 2020 | $16.29 | $17.73 | $16.16 | $17.62 | +9.44% | 17,886,372 |
| Oct 26, 2020 | $17.83 | $17.93 | $15.80 | $16.10 | -11.05% | 18,167,256 |
| Oct 19, 2020 | $18.37 | $18.85 | $17.65 | $18.10 | -0.93% | 13,312,220 |
| Oct 12, 2020 | $17.78 | $18.57 | $17.32 | $18.27 | +3.98% | 19,327,886 |
| Oct 5, 2020 | $15.74 | $18.10 | $15.66 | $17.57 | +12.99% | 28,361,443 |
| Sep 28, 2020 | $15.12 | $15.85 | $15.03 | $15.55 | +4.93% | 17,730,109 |
| Sep 21, 2020 | $14.20 | $15.33 | $13.91 | $14.82 | +2.35% | 22,179,419 |
| Sep 14, 2020 | $14.94 | $15.61 | $14.34 | $14.48 | -1.63% | 19,296,709 |
| Sep 8, 2020 | $14.14 | $15.21 | $14.08 | $14.72 | 0.00% | 13,891,480 |
| Aug 31, 2020 | $15.12 | $15.61 | $14.09 | $14.72 | -2.71% | 19,530,569 |
| Aug 24, 2020 | $16.72 | $16.92 | $14.34 | $15.13 | -7.91% | 46,094,377 |
| Aug 17, 2020 | $16.12 | $16.69 | $15.41 | $16.43 | +2.94% | 18,798,820 |
| Aug 10, 2020 | $17.54 | $17.97 | $15.79 | $15.96 | -7.91% | 20,453,796 |
| Aug 3, 2020 | $18.01 | $18.48 | $17.08 | $17.33 | -2.97% | 12,078,506 |
| Jul 27, 2020 | $17.49 | $18.11 | $16.62 | $17.86 | +3.66% | 16,831,246 |
| Jul 20, 2020 | $17.35 | $18.59 | $17.22 | $17.23 | -0.29% | 15,136,560 |
| Jul 13, 2020 | $17.45 | $17.65 | $16.14 | $17.28 | -0.12% | 15,086,312 |
| Jul 6, 2020 | $17.49 | $17.97 | $16.63 | $17.30 | +0.93% | 18,634,059 |
| Jun 29, 2020 | $17.21 | $17.90 | $16.76 | $17.14 | -0.41% | 9,916,324 |
| Jun 22, 2020 | $17.16 | $17.40 | $16.11 | $17.21 | -0.41% | 24,709,423 |
| Jun 15, 2020 | $15.56 | $17.80 | $15.53 | $17.28 | +8.07% | 14,039,803 |
| Jun 8, 2020 | $17.08 | $17.69 | $15.39 | $15.99 | -4.88% | 12,560,831 |
| Jun 1, 2020 | $17.13 | $17.65 | $16.68 | $16.81 | -4.54% | 13,340,100 |
| May 26, 2020 | $16.92 | $18.08 | $16.34 | $17.61 | +8.24% | 17,787,465 |
| May 18, 2020 | $14.81 | $16.30 | $14.56 | $16.27 | +13.86% | 12,095,266 |
| May 11, 2020 | $15.28 | $15.41 | $13.39 | $14.29 | -7.87% | 9,948,493 |
| May 4, 2020 | $13.23 | $15.53 | $12.57 | $15.51 | +16.01% | 19,877,712 |
| Apr 27, 2020 | $14.17 | $15.20 | $13.28 | $13.37 | -4.64% | 15,331,131 |
| Apr 20, 2020 | $12.61 | $14.14 | $12.19 | $14.02 | +9.02% | 14,691,439 |
| Apr 13, 2020 | $12.68 | $13.61 | $11.96 | $12.86 | +0.55% | 18,103,139 |
| Apr 6, 2020 | $11.26 | $13.28 | $11.10 | $12.79 | +20.43% | 13,975,370 |
| Mar 30, 2020 | $12.58 | $13.42 | $10.54 | $10.62 | -16.31% | 16,392,316 |
| Mar 23, 2020 | $9.69 | $14.04 | $9.29 | $12.69 | +30.42% | 20,148,103 |
| Mar 16, 2020 | $10.75 | $11.06 | $7.93 | $9.73 | -18.17% | 31,202,860 |
| Mar 9, 2020 | $14.05 | $14.47 | $11.60 | $11.89 | -21.15% | 26,805,871 |
| Mar 2, 2020 | $15.40 | $16.02 | $14.57 | $15.08 | -1.18% | 19,225,132 |
| Feb 24, 2020 | $17.07 | $17.64 | $14.66 | $15.26 | -14.65% | 33,457,460 |
| Feb 18, 2020 | $18.72 | $19.12 | $17.75 | $17.88 | -5.45% | 16,348,530 |
| Feb 10, 2020 | $18.33 | $19.75 | $18.25 | $18.91 | +2.83% | 10,301,483 |
| Feb 3, 2020 | $17.84 | $19.10 | $17.74 | $18.39 | +3.31% | 13,273,541 |
| Jan 27, 2020 | $18.60 | $19.32 | $17.74 | $17.80 | -7.15% | 13,321,308 |
| Jan 21, 2020 | $18.45 | $19.48 | $18.12 | $19.17 | +3.62% | 11,705,396 |
| Jan 13, 2020 | $18.85 | $19.05 | $18.12 | $18.50 | -1.44% | 14,877,090 |
| Jan 6, 2020 | $17.29 | $18.81 | $17.22 | $18.77 | +7.75% | 16,774,349 |
| Dec 30, 2019 | $17.20 | $17.81 | $16.75 | $17.42 | +1.28% | 11,842,550 |
| Dec 23, 2019 | $17.01 | $17.28 | $16.93 | $17.20 | +1.78% | 8,002,622 |
| Dec 16, 2019 | $16.60 | $17.15 | $16.53 | $16.90 | +2.67% | 15,645,536 |
| Dec 9, 2019 | $16.25 | $16.61 | $16.07 | $16.46 | +1.42% | 15,317,056 |
| Dec 2, 2019 | $16.06 | $16.29 | $15.30 | $16.23 | +1.00% | 14,442,340 |
| Nov 25, 2019 | $16.65 | $17.16 | $16.05 | $16.07 | -4.69% | 16,055,159 |
| Nov 18, 2019 | $20.01 | $20.50 | $15.80 | $16.86 | -15.70% | 47,458,007 |
| Nov 11, 2019 | $18.93 | $20.11 | $18.82 | $20.00 | +4.93% | 14,775,872 |
| Nov 4, 2019 | $19.59 | $19.71 | $18.32 | $19.06 | -1.75% | 15,391,009 |
| Oct 28, 2019 | $19.49 | $19.69 | $19.01 | $19.40 | +0.26% | 11,855,861 |
| Oct 21, 2019 | $18.31 | $19.46 | $18.23 | $19.35 | +6.14% | 15,579,211 |
| Oct 14, 2019 | $17.15 | $18.31 | $17.15 | $18.23 | +6.05% | 16,751,489 |
| Oct 7, 2019 | $16.34 | $17.38 | $15.87 | $17.19 | +5.27% | 18,467,366 |
| Sep 30, 2019 | $16.89 | $17.11 | $15.68 | $16.33 | -3.20% | 14,078,175 |
| Sep 23, 2019 | $17.26 | $17.44 | $16.73 | $16.87 | -2.99% | 10,678,163 |
| Sep 16, 2019 | $17.52 | $18.18 | $17.19 | $17.39 | -1.86% | 21,274,585 |
| Sep 9, 2019 | $17.63 | $18.47 | $17.39 | $17.72 | +3.57% | 17,728,649 |
| Sep 3, 2019 | $16.07 | $17.43 | $15.68 | $17.11 | +5.10% | 15,266,544 |
| Aug 26, 2019 | $15.94 | $16.31 | $15.31 | $16.28 | +4.16% | 16,619,180 |
| Aug 19, 2019 | $13.59 | $16.43 | $13.57 | $15.63 | +17.08% | 32,522,994 |
| Aug 12, 2019 | $13.51 | $13.92 | $12.86 | $13.35 | -1.69% | 17,839,025 |
| Aug 5, 2019 | $13.23 | $13.75 | $12.68 | $13.58 | -0.22% | 19,838,282 |
| Jul 29, 2019 | $15.92 | $15.93 | $13.52 | $13.61 | -14.40% | 38,999,092 |
| Jul 22, 2019 | $15.86 | $16.25 | $15.13 | $15.90 | +0.63% | 17,783,231 |
| Jul 15, 2019 | $16.00 | $16.18 | $15.32 | $15.80 | -0.82% | 15,635,371 |
| Jul 8, 2019 | $15.21 | $16.08 | $15.01 | $15.93 | +3.85% | 11,127,310 |
| Jul 1, 2019 | $15.57 | $15.95 | $15.09 | $15.34 | +0.46% | 11,037,489 |
| Jun 24, 2019 | $16.22 | $16.25 | $15.13 | $15.27 | -5.39% | 18,097,498 |
| Jun 17, 2019 | $15.56 | $16.77 | $15.45 | $16.14 | +4.40% | 22,449,423 |
| Jun 10, 2019 | $15.60 | $15.90 | $15.21 | $15.46 | -0.26% | 11,816,835 |
| Jun 3, 2019 | $15.86 | $16.54 | $15.25 | $15.50 | -2.27% | 22,371,252 |
| May 28, 2019 | $16.13 | $16.36 | $15.60 | $15.86 | -1.73% | 21,634,460 |
| May 20, 2019 | $20.31 | $20.67 | $15.17 | $16.14 | -21.73% | 48,468,934 |
| May 13, 2019 | $21.40 | $21.40 | $20.29 | $20.62 | -6.70% | 17,936,222 |
| May 6, 2019 | $22.02 | $22.70 | $21.35 | $22.10 | -2.43% | 9,727,293 |
| Apr 29, 2019 | $22.41 | $23.30 | $22.06 | $22.65 | +1.34% | 9,453,430 |
| Apr 22, 2019 | $22.60 | $23.37 | $22.27 | $22.35 | -1.89% | 11,127,379 |
| Apr 15, 2019 | $22.91 | $23.29 | $22.50 | $22.78 | -0.61% | 14,256,760 |
| Apr 8, 2019 | $23.35 | $23.53 | $22.81 | $22.92 | +0.26% | 13,021,939 |
| Apr 1, 2019 | $21.99 | $23.39 | $21.99 | $22.86 | +4.91% | 21,051,951 |
| Mar 25, 2019 | $20.26 | $21.87 | $20.08 | $21.79 | +6.92% | 16,818,461 |
| Mar 18, 2019 | $20.85 | $21.67 | $20.37 | $20.38 | -2.58% | 14,006,847 |
| Mar 11, 2019 | $19.50 | $20.96 | $19.36 | $20.92 | +7.50% | 16,246,141 |
| Mar 4, 2019 | $20.86 | $20.95 | $18.66 | $19.46 | -6.71% | 22,192,570 |
| Feb 25, 2019 | $20.50 | $21.08 | $19.50 | $20.86 | +4.61% | 24,034,611 |
| Feb 19, 2019 | $19.13 | $20.19 | $18.30 | $19.94 | +3.80% | 16,081,752 |
| Feb 11, 2019 | $18.55 | $19.51 | $18.30 | $19.21 | +5.09% | 15,639,998 |
| Feb 4, 2019 | $18.19 | $19.16 | $17.92 | $18.28 | +0.49% | 16,762,714 |
| Jan 28, 2019 | $18.01 | $18.33 | $17.19 | $18.19 | -1.09% | 9,503,115 |
| Jan 22, 2019 | $17.65 | $18.47 | $16.90 | $18.39 | +3.49% | 8,902,723 |
| Jan 14, 2019 | $17.11 | $17.89 | $16.86 | $17.77 | +2.01% | 12,206,862 |
| Jan 7, 2019 | $15.78 | $17.57 | $15.65 | $17.42 | +10.60% | 18,512,366 |
| Dec 31, 2018 | $15.93 | $16.49 | $15.42 | $15.75 | -0.38% | 15,697,161 |
| Dec 24, 2018 | $13.99 | $16.08 | $13.99 | $15.81 | +5.26% | 9,724,223 |
| Dec 17, 2018 | $17.06 | $17.44 | $14.92 | $15.02 | -12.32% | 25,104,442 |
| Dec 10, 2018 | $17.15 | $18.49 | $16.99 | $17.13 | -1.61% | 13,958,648 |
| Dec 3, 2018 | $19.62 | $19.70 | $17.20 | $17.41 | -7.93% | 14,316,188 |
| Nov 26, 2018 | $17.43 | $18.98 | $17.08 | $18.91 | +8.99% | 15,858,049 |
| Nov 19, 2018 | $19.00 | $19.01 | $16.57 | $17.35 | -9.26% | 23,328,270 |
| Nov 12, 2018 | $20.26 | $20.30 | $18.66 | $19.12 | -8.12% | 17,049,488 |
| Nov 5, 2018 | $20.67 | $22.50 | $20.05 | $20.81 | +0.73% | 14,655,989 |
| Oct 29, 2018 | $19.66 | $21.08 | $18.24 | $20.66 | +7.55% | 16,107,158 |
| Oct 22, 2018 | $22.10 | $22.65 | $18.89 | $19.21 | -13.00% | 17,588,062 |
| Oct 15, 2018 | $22.96 | $23.99 | $21.86 | $22.08 | -3.83% | 16,680,491 |
| Oct 8, 2018 | $24.50 | $24.67 | $21.65 | $22.96 | -7.27% | 19,829,464 |
| Oct 1, 2018 | $25.94 | $26.35 | $24.71 | $24.76 | -4.59% | 16,700,848 |
| Sep 24, 2018 | $26.55 | $27.14 | $25.83 | $25.95 | -3.46% | 11,168,098 |
| Sep 17, 2018 | $28.18 | $28.87 | $26.73 | $26.88 | -5.45% | 16,772,854 |
| Sep 10, 2018 | $28.25 | $29.14 | $27.72 | $28.43 | +1.03% | 12,091,984 |
| Sep 4, 2018 | $26.66 | $28.69 | $26.31 | $28.14 | +4.84% | 14,255,456 |
| Aug 27, 2018 | $26.72 | $27.00 | $25.93 | $26.84 | +1.05% | 13,331,832 |
| Aug 20, 2018 | $22.18 | $27.15 | $21.08 | $26.56 | +20.18% | 36,810,956 |
| Aug 13, 2018 | $22.58 | $23.10 | $21.63 | $22.10 | -1.95% | 11,015,530 |
| Aug 6, 2018 | $21.99 | $23.25 | $21.90 | $22.54 | +2.36% | 8,434,231 |
| Jul 30, 2018 | $22.65 | $22.78 | $21.22 | $22.02 | -3.08% | 12,148,751 |
| Jul 23, 2018 | $23.89 | $24.07 | $22.35 | $22.72 | -5.49% | 10,559,491 |
| Jul 16, 2018 | $24.24 | $24.52 | $23.88 | $24.04 | -0.54% | 7,898,427 |
| Jul 9, 2018 | $24.50 | $24.86 | $23.38 | $24.17 | -0.98% | 11,554,397 |
| Jul 2, 2018 | $23.63 | $24.48 | $22.87 | $24.41 | +2.22% | 12,536,802 |
| Jun 25, 2018 | $23.66 | $24.20 | $22.56 | $23.88 | +0.25% | 15,538,822 |
| Jun 18, 2018 | $24.83 | $24.96 | $23.48 | $23.82 | -4.91% | 26,723,778 |
| Jun 11, 2018 | $24.48 | $25.62 | $24.10 | $25.05 | +2.33% | 20,043,283 |
| Jun 4, 2018 | $22.72 | $24.93 | $22.29 | $24.48 | +8.56% | 26,972,733 |
| May 29, 2018 | $20.60 | $22.75 | $20.30 | $22.55 | +8.73% | 19,344,235 |
| May 21, 2018 | $23.98 | $24.31 | $20.50 | $20.74 | -12.38% | 38,978,725 |
| May 14, 2018 | $23.58 | $24.13 | $22.39 | $23.67 | +0.94% | 17,996,189 |
| May 7, 2018 | $21.14 | $23.72 | $20.78 | $23.45 | +11.88% | 23,525,502 |
| Apr 30, 2018 | $20.39 | $21.17 | $19.62 | $20.96 | +3.46% | 10,391,748 |
| Apr 23, 2018 | $20.54 | $21.00 | $19.91 | $20.26 | -1.84% | 8,023,537 |
| Apr 16, 2018 | $19.56 | $21.33 | $18.98 | $20.64 | +9.90% | 13,586,366 |
| Apr 9, 2018 | $18.64 | $19.33 | $18.30 | $18.78 | +1.62% | 14,286,386 |
| Apr 2, 2018 | $19.78 | $20.14 | $18.44 | $18.48 | -7.37% | 19,875,318 |
| Mar 26, 2018 | $19.53 | $20.65 | $18.65 | $19.95 | +4.56% | 12,682,100 |
| Mar 19, 2018 | $20.38 | $20.51 | $19.07 | $19.08 | -7.47% | 18,114,436 |
| Mar 12, 2018 | $20.96 | $21.40 | $20.19 | $20.62 | -1.72% | 21,641,007 |
| Mar 5, 2018 | $21.07 | $21.23 | $19.76 | $20.98 | -1.87% | 22,207,596 |
| Feb 26, 2018 | $21.90 | $22.60 | $19.40 | $21.38 | -1.52% | 14,649,615 |
| Feb 20, 2018 | $21.43 | $22.46 | $21.03 | $21.71 | +0.42% | 10,242,156 |
| Feb 12, 2018 | $19.40 | $22.22 | $19.28 | $21.62 | +12.25% | 12,336,063 |
| Feb 5, 2018 | $19.12 | $20.02 | $18.37 | $19.26 | -2.63% | 12,854,291 |
| Jan 29, 2018 | $19.91 | $21.23 | $19.71 | $19.78 | -0.65% | 9,617,304 |
| Jan 22, 2018 | $17.81 | $19.91 | $17.57 | $19.91 | +11.42% | 16,964,694 |
| Jan 16, 2018 | $16.50 | $18.01 | $15.94 | $17.87 | +8.50% | 10,301,947 |
| Jan 8, 2018 | $16.94 | $17.06 | $16.19 | $16.47 | -2.77% | 8,565,101 |
| Jan 2, 2018 | $15.94 | $17.15 | $15.90 | $16.94 | +6.81% | 7,099,554 |
| Dec 26, 2017 | $16.02 | $16.32 | $15.81 | $15.86 | -1.80% | 6,504,663 |
| Dec 18, 2017 | $16.92 | $17.25 | $16.02 | $16.15 | -3.41% | 6,898,424 |
| Dec 11, 2017 | $17.20 | $17.47 | $16.58 | $16.72 | -3.07% | 9,988,953 |
| Dec 4, 2017 | $17.16 | $17.59 | $16.40 | $17.25 | +1.65% | 10,385,850 |
| Nov 27, 2017 | $18.55 | $19.28 | $16.73 | $16.97 | -8.42% | 22,438,661 |
| Nov 20, 2017 | $17.43 | $18.61 | $17.35 | $18.53 | +6.56% | 7,849,163 |
| Nov 13, 2017 | $16.78 | $17.44 | $16.64 | $17.39 | +3.33% | 9,422,852 |
| Nov 6, 2017 | $16.43 | $16.87 | $16.28 | $16.83 | +2.06% | 5,543,010 |
| Oct 30, 2017 | $16.20 | $16.64 | $16.03 | $16.49 | +1.54% | 5,233,538 |
| Oct 23, 2017 | $16.36 | $16.52 | $15.72 | $16.24 | -0.25% | 5,671,090 |
| Oct 16, 2017 | $16.05 | $16.64 | $15.97 | $16.28 | +1.56% | 6,101,192 |
| Oct 9, 2017 | $15.55 | $16.29 | $15.15 | $16.03 | +3.09% | 7,228,941 |
| Oct 2, 2017 | $15.99 | $16.00 | $15.49 | $15.55 | -2.75% | 5,746,654 |
| Sep 25, 2017 | $15.64 | $16.35 | $15.38 | $15.99 | +2.24% | 7,889,713 |
| Sep 18, 2017 | $14.69 | $15.66 | $14.43 | $15.64 | +6.54% | 11,927,108 |
| Sep 11, 2017 | $14.55 | $14.75 | $14.36 | $14.68 | +1.80% | 6,382,159 |
| Sep 5, 2017 | $14.69 | $15.00 | $14.35 | $14.42 | -2.76% | 4,978,196 |
| Aug 28, 2017 | $14.70 | $15.09 | $13.96 | $14.83 | -0.80% | 12,521,950 |
| Aug 21, 2017 | $12.47 | $15.00 | $12.47 | $14.95 | +19.70% | 18,041,805 |
| Aug 14, 2017 | $12.04 | $12.78 | $12.01 | $12.49 | -1.42% | 6,764,934 |
| Aug 7, 2017 | $12.80 | $12.97 | $12.36 | $12.67 | -1.17% | 5,976,745 |
| Jul 31, 2017 | $12.29 | $12.90 | $12.00 | $12.82 | +4.82% | 5,410,836 |
| Jul 24, 2017 | $13.57 | $13.61 | $11.99 | $12.23 | -9.94% | 5,735,742 |
| Jul 17, 2017 | $13.75 | $13.83 | $13.37 | $13.58 | -1.38% | 6,545,260 |
| Jul 10, 2017 | $12.76 | $13.88 | $12.65 | $13.77 | +7.83% | 7,632,807 |
| Jul 3, 2017 | $12.89 | $13.13 | $12.50 | $12.77 | -0.31% | 3,488,040 |
| Jun 26, 2017 | $13.50 | $13.62 | $12.66 | $12.81 | -5.04% | 6,194,890 |
| Jun 19, 2017 | $13.31 | $13.65 | $12.63 | $13.49 | +1.81% | 12,558,927 |
| Jun 12, 2017 | $12.23 | $13.35 | $11.90 | $13.25 | +7.29% | 13,666,275 |
| Jun 5, 2017 | $13.19 | $13.40 | $12.01 | $12.35 | -6.72% | 8,866,381 |
| May 30, 2017 | $12.74 | $13.35 | $12.60 | $13.24 | +3.92% | 11,312,848 |
| May 22, 2017 | $10.05 | $12.80 | $9.91 | $12.74 | +28.17% | 22,188,945 |
| May 15, 2017 | $11.44 | $11.96 | $9.81 | $9.94 | -12.65% | 13,574,349 |
| May 8, 2017 | $11.36 | $11.60 | $11.15 | $11.38 | +0.18% | 4,254,231 |
| May 1, 2017 | $10.60 | $11.57 | $10.44 | $11.36 | +7.07% | 5,557,439 |
| Apr 24, 2017 | $10.35 | $10.65 | $10.20 | $10.61 | +3.61% | 5,617,144 |
| Apr 17, 2017 | $10.30 | $10.60 | $10.19 | $10.24 | -0.39% | 4,209,416 |
| Apr 10, 2017 | $10.53 | $10.66 | $10.14 | $10.28 | -2.37% | 5,867,943 |
| Apr 3, 2017 | $10.01 | $10.87 | $10.01 | $10.53 | +7.12% | 7,416,887 |
| Mar 27, 2017 | $9.77 | $10.05 | $9.61 | $9.83 | -0.71% | 5,150,800 |
| Mar 20, 2017 | $10.17 | $10.55 | $9.85 | $9.90 | -2.94% | 6,030,605 |
| Mar 13, 2017 | $10.47 | $10.49 | $10.05 | $10.20 | -2.02% | 5,060,693 |
| Mar 6, 2017 | $9.51 | $10.66 | $9.12 | $10.41 | +9.46% | 18,091,063 |
| Feb 27, 2017 | $11.57 | $11.77 | $9.15 | $9.51 | -17.73% | 19,880,407 |
| Feb 21, 2017 | $11.96 | $12.00 | $11.42 | $11.56 | -3.26% | 4,176,731 |
| Feb 13, 2017 | $11.79 | $12.34 | $11.75 | $11.95 | +1.62% | 5,179,805 |
| Feb 6, 2017 | $11.34 | $12.00 | $11.11 | $11.76 | +3.89% | 6,883,202 |
| Jan 30, 2017 | $11.33 | $11.54 | $11.06 | $11.32 | -0.53% | 6,325,330 |
| Jan 23, 2017 | $12.05 | $12.20 | $11.29 | $11.38 | -5.32% | 7,289,167 |
| Jan 17, 2017 | $11.54 | $12.12 | $11.50 | $12.02 | +4.07% | 11,178,146 |
| Jan 9, 2017 | $12.01 | $12.34 | $11.29 | $11.55 | -3.51% | 7,584,987 |
| Jan 3, 2017 | $11.50 | $12.16 | $11.09 | $11.97 | +5.84% | 6,297,865 |
| Dec 27, 2016 | $11.64 | $11.87 | $11.15 | $11.31 | -2.92% | 3,305,599 |
| Dec 19, 2016 | $11.96 | $12.20 | $11.54 | $11.65 | -1.94% | 4,433,346 |
| Dec 12, 2016 | $12.08 | $12.29 | $11.79 | $11.88 | -2.54% | 7,764,289 |
| Dec 5, 2016 | $13.00 | $13.06 | $12.07 | $12.19 | -5.14% | 6,010,307 |
| Nov 28, 2016 | $14.27 | $14.65 | $12.50 | $12.85 | -9.82% | 11,583,957 |
| Nov 21, 2016 | $14.59 | $14.84 | $14.06 | $14.25 | -2.40% | 2,216,249 |
| Nov 14, 2016 | $14.36 | $15.14 | $14.05 | $14.60 | – | 6,424,096 |
Seasonality
P 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 | 6.1% | 0.7% | -4.2% | 1.8% | 7.0% | 5.7% | -0.8% | 11.0% | 4.5% | 2.9% | 0.7% | -0.4% |
| Months up | 9 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 3.8% | -7.7% | -8.1% | 21.0% | 11.3% | -0.9% | -2.1% | 20.4% | 40.7% | -2.9% | ||
| 2025 | 10.4% | -22.6% | -15.6% | 2.5% | 18.1% | 7.4% | 3.4% | 30.4% | 8.0% | 17.8% | -9.9% | -24.7% |
| 2024 | 12.1% | 31.7% | -1.3% | -3.1% | 19.6% | 6.5% | -6.7% | -14.4% | -2.0% | -0.4% | 5.9% | 15.9% |
| 2023 | 8.1% | -1.4% | -10.6% | -10.5% | 26.1% | 27.9% | 0.5% | -1.1% | -2.7% | -5.1% | -1.5% | 7.1% |
| 2022 | -18.6% | -2.1% | 36.1% | -17.0% | -19.0% | 8.3% | 10.3% | 2.2% | -5.5% | 12.8% | -5.4% | -8.3% |
| 2021 | 2.3% | 1.1% | -7.9% | -6.1% | -5.8% | 2.5% | -0.1% | 32.3% | -2.6% | 6.8% | 15.3% | 5.1% |
| 2020 | 4.0% | -14.3% | -19.4% | 17.1% | 22.3% | -1.6% | 3.1% | -14.6% | 0.9% | 4.6% | 13.5% | 23.8% |
| 2019 | 11.4% | 14.3% | 6.4% | 4.9% | -30.6% | -3.7% | -0.9% | 7.5% | 4.1% | 14.9% | -17.4% | 6.5% |
| 2018 | 27.0% | 7.6% | -7.9% | 1.4% | 6.1% | 11.3% | -9.3% | 23.9% | -3.3% | -22.2% | -6.3% | -15.0% |
| 2017 | 0.5% | 0.3% | -13.8% | 7.9% | 22.0% | -1.0% | -5.8% | 23.4% | 7.4% | 2.8% | 12.5% | -14.2% |