AT&T Inc. (T) stock
TNYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as T.PA, T.PC, TBB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 22, 2026Score 15/3035% below fair value
$21.41+0.49 (+2.34%)
Close on Oct 30, 2026Market cap $146.71BP/E 7.1Yield 5.18%
Price history
AT&T share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.41
+2.34% on the day
52-week range
$19.89 – $29.44
-27.3% from the high
Change over 52 weeks
-13.2%
From $24.68 on Oct 30, 2025
Average volume
55.33M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $20.70 | $21.59 | $20.52 | $21.41 | +2.29% | 258,450,390 |
| Oct 19, 2026 | $23.25 | $23.68 | $20.92 | $20.93 | -10.71% | 313,203,930 |
| Oct 12, 2026 | $22.26 | $23.85 | $22.25 | $23.44 | +5.68% | 256,056,240 |
| Oct 5, 2026 | $24.27 | $24.97 | $21.96 | $22.18 | -8.72% | 304,234,540 |
| Sep 28, 2026 | $25.40 | $25.40 | $24.21 | $24.30 | -4.26% | 159,420,260 |
| Sep 21, 2026 | $25.75 | $25.81 | $24.94 | $25.38 | -0.08% | 171,052,890 |
| Sep 14, 2026 | $26.38 | $26.93 | $25.06 | $25.40 | -2.53% | 235,826,640 |
| Sep 8, 2026 | $25.54 | $26.26 | $24.80 | $26.06 | +1.48% | 168,643,770 |
| Aug 31, 2026 | $25.92 | $26.44 | $25.66 | $25.68 | -1.27% | 163,006,390 |
| Aug 24, 2026 | $25.46 | $26.03 | $25.21 | $26.01 | +2.85% | 130,269,990 |
| Aug 17, 2026 | $24.75 | $25.55 | $24.62 | $25.29 | +1.61% | 156,666,180 |
| Aug 10, 2026 | $23.58 | $24.97 | $23.47 | $24.89 | +4.62% | 172,930,680 |
| Aug 3, 2026 | $23.66 | $23.91 | $22.55 | $23.79 | +2.32% | 259,018,480 |
| Jul 27, 2026 | $24.13 | $25.32 | $22.92 | $23.25 | -3.65% | 316,887,660 |
| Jul 20, 2026 | $21.60 | $24.13 | $21.54 | $24.13 | +10.64% | 599,059,160 |
| Jul 13, 2026 | $21.38 | $22.77 | $21.24 | $21.81 | +3.22% | 358,678,110 |
| Jul 6, 2026 | $20.75 | $21.43 | $20.25 | $21.13 | +2.67% | 344,680,140 |
| Jun 29, 2026 | $22.38 | $22.43 | $19.89 | $20.58 | -9.42% | 483,171,930 |
| Jun 22, 2026 | $22.03 | $22.98 | $22.01 | $22.72 | +3.23% | 327,788,610 |
| Jun 15, 2026 | $23.35 | $23.51 | $21.99 | $22.01 | -6.66% | 246,683,750 |
| Jun 8, 2026 | $22.66 | $23.61 | $22.32 | $23.58 | +3.65% | 222,183,940 |
| Jun 1, 2026 | $24.75 | $24.90 | $22.33 | $22.75 | -8.27% | 267,030,000 |
| May 26, 2026 | $25.14 | $25.35 | $24.56 | $24.80 | -1.82% | 182,008,510 |
| May 18, 2026 | $24.09 | $25.43 | $23.85 | $25.26 | +5.12% | 179,801,650 |
| May 11, 2026 | $25.23 | $25.55 | $24.03 | $24.03 | -4.49% | 182,431,740 |
| May 4, 2026 | $25.93 | $26.14 | $25.12 | $25.16 | -3.68% | 161,260,330 |
| Apr 27, 2026 | $26.33 | $26.47 | $25.46 | $26.12 | -0.31% | 161,936,190 |
| Apr 20, 2026 | $26.52 | $26.76 | $24.96 | $26.20 | -1.17% | 212,649,540 |
| Apr 13, 2026 | $26.37 | $26.61 | $24.94 | $26.51 | +0.19% | 192,699,010 |
| Apr 6, 2026 | $28.27 | $28.52 | $26.29 | $26.46 | -6.60% | 178,321,030 |
| Mar 30, 2026 | $29.21 | $29.37 | $27.99 | $28.33 | -2.65% | 162,034,890 |
| Mar 23, 2026 | $28.28 | $29.44 | $27.87 | $29.10 | +2.79% | 192,342,000 |
| Mar 16, 2026 | $27.73 | $28.63 | $27.22 | $28.31 | +2.13% | 287,954,130 |
| Mar 9, 2026 | $28.13 | $28.36 | $26.73 | $27.72 | -3.21% | 197,379,970 |
| Mar 2, 2026 | $27.91 | $29.07 | $27.76 | $28.64 | +2.25% | 211,979,340 |
| Feb 23, 2026 | $28.04 | $28.83 | $27.41 | $28.01 | +0.11% | 209,627,780 |
| Feb 17, 2026 | $28.76 | $29.06 | $27.54 | $27.98 | -2.47% | 119,653,710 |
| Feb 9, 2026 | $27.10 | $29.30 | $26.83 | $28.69 | +5.75% | 245,437,610 |
| Feb 2, 2026 | $26.29 | $27.52 | $26.11 | $27.13 | +3.51% | 262,205,420 |
| Jan 26, 2026 | $23.70 | $26.29 | $22.95 | $26.21 | +11.11% | 352,144,960 |
| Jan 20, 2026 | $23.37 | $23.83 | $23.28 | $23.59 | +0.43% | 158,898,250 |
| Jan 12, 2026 | $23.76 | $23.90 | $23.19 | $23.49 | -2.08% | 215,429,770 |
| Jan 5, 2026 | $24.41 | $24.75 | $23.87 | $23.99 | -2.32% | 230,504,050 |
| Dec 29, 2025 | $24.68 | $24.97 | $24.50 | $24.56 | -0.37% | 102,999,460 |
| Dec 22, 2025 | $24.15 | $24.77 | $24.09 | $24.65 | +2.07% | 79,892,470 |
| Dec 15, 2025 | $24.49 | $24.63 | $24.01 | $24.15 | -1.75% | 233,180,580 |
| Dec 8, 2025 | $25.34 | $25.34 | $24.27 | $24.58 | -2.77% | 205,069,530 |
| Dec 1, 2025 | $25.95 | $25.97 | $25.23 | $25.28 | -2.84% | 155,770,810 |
| Nov 24, 2025 | $25.99 | $26.21 | $25.43 | $26.02 | +0.35% | 155,000,920 |
| Nov 17, 2025 | $25.63 | $26.18 | $25.09 | $25.93 | +1.33% | 213,993,290 |
| Nov 10, 2025 | $24.74 | $25.96 | $24.61 | $25.59 | +3.06% | 224,913,010 |
| Nov 3, 2025 | $24.64 | $25.10 | $24.08 | $24.83 | +0.32% | 359,577,870 |
| Oct 27, 2025 | $25.08 | $26.21 | $24.51 | $24.75 | -1.55% | 438,702,460 |
| Oct 20, 2025 | $26.34 | $26.44 | $24.32 | $25.14 | -4.56% | 449,922,550 |
| Oct 13, 2025 | $25.68 | $26.48 | $25.35 | $26.34 | +1.82% | 225,637,560 |
| Oct 6, 2025 | $26.54 | $26.72 | $25.71 | $25.87 | -4.40% | 214,746,450 |
| Sep 29, 2025 | $28.25 | $28.35 | $26.88 | $27.06 | -4.42% | 175,693,150 |
| Sep 22, 2025 | $28.94 | $29.07 | $28.17 | $28.31 | -2.41% | 134,613,430 |
| Sep 15, 2025 | $29.61 | $29.79 | $28.93 | $29.01 | -1.89% | 177,870,250 |
| Sep 8, 2025 | $28.50 | $29.60 | $28.28 | $29.57 | -0.07% | 147,819,170 |
| Sep 2, 2025 | $29.30 | $29.79 | $28.45 | $29.59 | +1.02% | 115,767,840 |
| Aug 25, 2025 | $28.77 | $29.33 | $28.21 | $29.29 | +1.81% | 148,059,640 |
| Aug 18, 2025 | $28.98 | $29.65 | $28.68 | $28.77 | -0.35% | 141,157,220 |
| Aug 11, 2025 | $28.18 | $29.08 | $28.08 | $28.87 | +2.81% | 139,292,490 |
| Aug 4, 2025 | $27.79 | $28.25 | $27.29 | $28.08 | +1.19% | 153,466,580 |
| Jul 28, 2025 | $27.93 | $27.93 | $27.24 | $27.75 | -0.89% | 166,399,910 |
| Jul 21, 2025 | $27.46 | $28.35 | $25.85 | $28.00 | +3.93% | 218,422,080 |
| Jul 14, 2025 | $27.02 | $27.51 | $26.77 | $26.94 | -0.11% | 136,921,890 |
| Jul 7, 2025 | $28.42 | $28.47 | $26.62 | $26.97 | -4.90% | 149,630,230 |
| Jun 30, 2025 | $28.12 | $29.19 | $28.10 | $28.36 | +1.00% | 136,664,610 |
| Jun 23, 2025 | $27.80 | $28.35 | $27.80 | $28.08 | +1.12% | 147,609,390 |
| Jun 16, 2025 | $28.15 | $28.39 | $27.59 | $27.77 | -1.49% | 147,500,740 |
| Jun 9, 2025 | $27.83 | $28.61 | $27.83 | $28.19 | +0.39% | 141,217,120 |
| Jun 2, 2025 | $27.65 | $28.13 | $27.22 | $28.08 | +1.01% | 138,527,680 |
| May 26, 2025 | $27.46 | $27.80 | $27.16 | $27.80 | +1.39% | 172,520,795 |
| May 19, 2025 | $27.76 | $28.26 | $27.16 | $27.42 | -1.08% | 143,315,290 |
| May 12, 2025 | $27.09 | $27.77 | $26.30 | $27.72 | -0.43% | 213,777,280 |
| May 5, 2025 | $27.56 | $28.40 | $27.16 | $27.84 | +0.83% | 141,533,570 |
| Apr 28, 2025 | $26.90 | $27.89 | $26.80 | $27.61 | +2.98% | 148,344,870 |
| Apr 21, 2025 | $27.16 | $27.83 | $25.98 | $26.81 | -1.25% | 221,174,860 |
| Apr 14, 2025 | $26.63 | $27.78 | $26.58 | $27.15 | +1.34% | 105,470,270 |
| Apr 7, 2025 | $25.18 | $27.23 | $25.10 | $26.79 | +0.56% | 291,856,730 |
| Mar 31, 2025 | $28.26 | $29.03 | $26.53 | $26.64 | -5.46% | 245,990,930 |
| Mar 24, 2025 | $26.86 | $28.51 | $26.84 | $28.18 | +4.29% | 189,895,360 |
| Mar 17, 2025 | $26.57 | $27.21 | $26.25 | $27.02 | +1.66% | 224,622,050 |
| Mar 10, 2025 | $27.11 | $27.46 | $24.89 | $26.58 | -1.99% | 270,068,100 |
| Mar 3, 2025 | $27.27 | $27.97 | $25.83 | $27.12 | -1.06% | 244,121,870 |
| Feb 24, 2025 | $26.62 | $27.49 | $26.26 | $27.41 | +2.97% | 241,797,410 |
| Feb 18, 2025 | $25.71 | $26.72 | $25.71 | $26.62 | +2.90% | 174,169,390 |
| Feb 10, 2025 | $24.61 | $25.93 | $24.60 | $25.87 | +5.42% | 172,836,890 |
| Feb 3, 2025 | $23.69 | $24.73 | $23.67 | $24.54 | +3.41% | 170,420,370 |
| Jan 27, 2025 | $23.50 | $24.98 | $23.35 | $23.73 | +4.45% | 268,597,660 |
| Jan 21, 2025 | $22.21 | $22.79 | $22.02 | $22.72 | +1.93% | 144,988,380 |
| Jan 13, 2025 | $21.63 | $22.37 | $21.38 | $22.29 | +2.77% | 173,330,370 |
| Jan 6, 2025 | $22.76 | $22.77 | $21.49 | $21.69 | -4.32% | 148,649,810 |
| Dec 30, 2024 | $22.78 | $23.17 | $22.44 | $22.67 | -0.83% | 101,750,860 |
| Dec 23, 2024 | $22.67 | $23.15 | $22.59 | $22.86 | +0.48% | 69,254,993 |
| Dec 16, 2024 | $23.71 | $23.81 | $22.41 | $22.75 | -3.72% | 263,904,890 |
| Dec 9, 2024 | $23.90 | $23.99 | $23.11 | $23.63 | -1.05% | 165,464,330 |
| Dec 2, 2024 | $23.15 | $24.03 | $22.64 | $23.88 | +3.11% | 223,197,800 |
| Nov 25, 2024 | $23.15 | $23.38 | $22.87 | $23.16 | -0.09% | 147,690,350 |
| Nov 18, 2024 | $22.79 | $23.29 | $22.68 | $23.18 | +2.20% | 139,640,040 |
| Nov 11, 2024 | $22.28 | $22.75 | $21.79 | $22.68 | +1.52% | 153,422,430 |
| Nov 4, 2024 | $22.14 | $22.43 | $21.79 | $22.34 | +0.99% | 144,412,810 |
| Oct 28, 2024 | $21.92 | $22.73 | $21.82 | $22.12 | +1.33% | 193,636,510 |
| Oct 21, 2024 | $21.88 | $22.58 | $21.05 | $21.83 | -0.09% | 213,914,310 |
| Oct 14, 2024 | $21.36 | $22.06 | $21.23 | $21.85 | +2.25% | 146,130,300 |
| Oct 7, 2024 | $21.91 | $22.00 | $21.21 | $21.37 | -2.46% | 125,186,470 |
| Sep 30, 2024 | $22.00 | $22.24 | $21.48 | $21.91 | +0.05% | 142,238,390 |
| Sep 23, 2024 | $21.54 | $21.94 | $21.31 | $21.90 | +1.67% | 128,865,760 |
| Sep 16, 2024 | $21.84 | $22.34 | $21.18 | $21.54 | -0.46% | 245,962,070 |
| Sep 9, 2024 | $20.96 | $21.86 | $20.93 | $21.64 | +3.20% | 223,250,810 |
| Sep 3, 2024 | $19.93 | $21.00 | $19.92 | $20.97 | +5.38% | 205,163,610 |
| Aug 26, 2024 | $19.76 | $19.94 | $19.60 | $19.90 | +0.86% | 113,495,320 |
| Aug 19, 2024 | $19.35 | $19.76 | $19.34 | $19.73 | +2.02% | 99,939,100 |
| Aug 12, 2024 | $19.54 | $19.66 | $18.97 | $19.34 | -0.77% | 130,979,080 |
| Aug 5, 2024 | $18.80 | $19.60 | $18.64 | $19.49 | +0.62% | 163,118,900 |
| Jul 29, 2024 | $19.00 | $19.99 | $18.82 | $19.37 | +1.89% | 187,784,650 |
| Jul 22, 2024 | $18.70 | $19.74 | $18.14 | $19.01 | -0.58% | 263,604,370 |
| Jul 15, 2024 | $18.85 | $19.33 | $18.53 | $19.12 | +1.65% | 163,150,150 |
| Jul 8, 2024 | $18.84 | $18.98 | $18.46 | $18.81 | +0.21% | 146,079,050 |
| Jul 1, 2024 | $19.24 | $19.32 | $18.65 | $18.77 | -1.78% | 117,893,310 |
| Jun 24, 2024 | $18.42 | $19.13 | $18.40 | $19.11 | +3.86% | 190,023,950 |
| Jun 17, 2024 | $17.56 | $18.46 | $17.49 | $18.40 | +4.31% | 165,830,490 |
| Jun 10, 2024 | $18.00 | $18.04 | $17.42 | $17.64 | -2.54% | 151,372,950 |
| Jun 3, 2024 | $18.13 | $18.45 | $17.90 | $18.10 | -0.66% | 155,469,630 |
| May 28, 2024 | $17.46 | $18.27 | $17.11 | $18.22 | +4.11% | 149,848,120 |
| May 20, 2024 | $17.38 | $17.61 | $17.14 | $17.50 | +0.57% | 147,560,940 |
| May 13, 2024 | $17.18 | $17.44 | $17.15 | $17.40 | +1.34% | 133,015,390 |
| May 6, 2024 | $16.95 | $17.22 | $16.91 | $17.17 | +1.90% | 119,338,480 |
| Apr 29, 2024 | $16.99 | $17.28 | $16.73 | $16.85 | +0.60% | 170,999,880 |
| Apr 22, 2024 | $16.69 | $17.03 | $16.17 | $16.75 | +1.45% | 260,714,010 |
| Apr 15, 2024 | $16.46 | $16.54 | $15.94 | $16.51 | +1.23% | 199,183,040 |
| Apr 8, 2024 | $17.40 | $17.46 | $16.25 | $16.31 | -6.37% | 181,837,900 |
| Apr 1, 2024 | $17.19 | $17.88 | $17.15 | $17.42 | -1.02% | 179,924,740 |
| Mar 25, 2024 | $17.04 | $17.70 | $16.97 | $17.60 | +3.65% | 134,943,110 |
| Mar 18, 2024 | $17.10 | $17.32 | $16.93 | $16.98 | -0.41% | 150,899,830 |
| Mar 11, 2024 | $17.22 | $17.44 | $16.83 | $17.05 | -0.87% | 230,924,290 |
| Mar 4, 2024 | $16.87 | $17.36 | $16.71 | $17.20 | +1.30% | 169,523,130 |
| Feb 26, 2024 | $16.80 | $17.12 | $16.52 | $16.98 | +1.07% | 162,405,740 |
| Feb 20, 2024 | $16.88 | $17.13 | $16.42 | $16.80 | -1.00% | 144,000,110 |
| Feb 12, 2024 | $16.84 | $17.22 | $16.75 | $16.97 | +0.77% | 142,129,520 |
| Feb 5, 2024 | $17.71 | $17.87 | $16.57 | $16.84 | -5.55% | 202,514,160 |
| Jan 29, 2024 | $17.22 | $18.16 | $17.05 | $17.83 | +3.12% | 251,088,330 |
| Jan 22, 2024 | $16.72 | $17.38 | $16.46 | $17.29 | +3.72% | 276,048,540 |
| Jan 16, 2024 | $16.42 | $16.78 | $16.19 | $16.67 | +1.15% | 165,985,250 |
| Jan 8, 2024 | $17.45 | $17.49 | $16.15 | $16.48 | -5.67% | 190,243,740 |
| Jan 2, 2024 | $16.84 | $17.52 | $16.83 | $17.47 | +4.11% | 150,251,810 |
| Dec 26, 2023 | $16.50 | $16.87 | $16.44 | $16.78 | +1.39% | 115,877,470 |
| Dec 18, 2023 | $16.60 | $16.75 | $16.35 | $16.55 | +0.18% | 159,243,640 |
| Dec 11, 2023 | $16.91 | $16.94 | $16.10 | $16.52 | -2.36% | 259,465,000 |
| Dec 4, 2023 | $16.60 | $17.34 | $16.55 | $16.92 | +0.95% | 231,947,200 |
| Nov 27, 2023 | $16.19 | $16.77 | $16.03 | $16.76 | +3.39% | 166,895,290 |
| Nov 20, 2023 | $15.90 | $16.32 | $15.85 | $16.21 | +1.95% | 90,290,960 |
| Nov 13, 2023 | $15.61 | $15.96 | $15.51 | $15.90 | +1.66% | 133,996,710 |
| Nov 6, 2023 | $15.83 | $15.96 | $15.46 | $15.64 | -1.51% | 137,295,150 |
| Oct 30, 2023 | $14.95 | $16.04 | $14.91 | $15.88 | +7.15% | 195,619,730 |
| Oct 23, 2023 | $15.37 | $15.59 | $14.74 | $14.82 | -3.64% | 239,962,870 |
| Oct 16, 2023 | $14.40 | $15.91 | $14.23 | $15.38 | +7.10% | 268,425,450 |
| Oct 9, 2023 | $14.47 | $15.05 | $14.28 | $14.36 | -0.62% | 170,870,970 |
| Oct 2, 2023 | $15.04 | $15.09 | $14.12 | $14.45 | -3.79% | 196,005,040 |
| Sep 25, 2023 | $15.05 | $15.11 | $14.67 | $15.02 | -0.66% | 150,860,760 |
| Sep 18, 2023 | $15.17 | $15.73 | $15.02 | $15.12 | -0.72% | 176,149,720 |
| Sep 11, 2023 | $14.47 | $15.30 | $14.38 | $15.23 | +5.76% | 222,674,200 |
| Sep 5, 2023 | $14.65 | $14.76 | $14.32 | $14.40 | -1.71% | 130,399,950 |
| Aug 28, 2023 | $14.18 | $14.99 | $14.11 | $14.65 | +3.83% | 167,367,140 |
| Aug 21, 2023 | $14.02 | $14.35 | $13.92 | $14.11 | +0.43% | 172,301,340 |
| Aug 14, 2023 | $14.31 | $14.37 | $13.95 | $14.05 | -2.23% | 150,985,580 |
| Aug 7, 2023 | $14.01 | $14.40 | $13.89 | $14.37 | +2.64% | 175,930,160 |
| Jul 31, 2023 | $14.46 | $14.59 | $14.00 | $14.00 | -3.11% | 215,470,740 |
| Jul 24, 2023 | $14.78 | $15.11 | $14.44 | $14.45 | -2.10% | 289,253,640 |
| Jul 17, 2023 | $14.12 | $14.78 | $13.43 | $14.76 | +1.79% | 561,710,090 |
| Jul 10, 2023 | $15.52 | $15.55 | $14.29 | $14.50 | -7.11% | 273,725,430 |
| Jul 3, 2023 | $15.95 | $16.23 | $15.53 | $15.61 | -2.13% | 113,761,510 |
| Jun 26, 2023 | $15.46 | $16.04 | $15.43 | $15.95 | +3.24% | 153,993,570 |
| Jun 20, 2023 | $16.02 | $16.08 | $15.42 | $15.45 | -3.80% | 143,727,110 |
| Jun 12, 2023 | $15.95 | $16.13 | $15.68 | $16.06 | +0.69% | 190,588,860 |
| Jun 5, 2023 | $15.33 | $16.13 | $15.25 | $15.95 | +4.87% | 179,649,650 |
| May 30, 2023 | $15.49 | $15.87 | $14.85 | $15.21 | -1.87% | 242,112,810 |
| May 22, 2023 | $16.35 | $16.43 | $15.00 | $15.50 | -4.97% | 274,726,410 |
| May 15, 2023 | $17.00 | $17.10 | $16.29 | $16.31 | -4.23% | 179,873,700 |
| May 8, 2023 | $17.01 | $17.19 | $16.86 | $17.03 | -0.58% | 142,655,010 |
| May 1, 2023 | $17.74 | $17.76 | $16.85 | $17.13 | -3.06% | 158,256,410 |
| Apr 24, 2023 | $18.09 | $18.12 | $17.19 | $17.67 | -3.02% | 226,778,760 |
| Apr 17, 2023 | $19.90 | $19.92 | $17.56 | $18.22 | -8.58% | 290,213,530 |
| Apr 10, 2023 | $19.47 | $19.99 | $19.42 | $19.93 | +1.42% | 126,664,230 |
| Apr 3, 2023 | $19.27 | $19.93 | $19.20 | $19.65 | +2.08% | 133,705,970 |
| Mar 27, 2023 | $18.74 | $19.25 | $18.71 | $19.25 | +3.44% | 118,214,250 |
| Mar 20, 2023 | $18.27 | $18.72 | $18.22 | $18.61 | +2.65% | 133,785,790 |
| Mar 13, 2023 | $18.27 | $18.66 | $18.03 | $18.13 | -1.63% | 196,809,560 |
| Mar 6, 2023 | $18.85 | $18.96 | $18.18 | $18.43 | -2.02% | 140,256,130 |
| Feb 27, 2023 | $19.30 | $19.34 | $18.50 | $18.81 | -2.23% | 128,165,440 |
| Feb 21, 2023 | $19.22 | $19.58 | $18.98 | $19.24 | -1.03% | 107,513,030 |
| Feb 13, 2023 | $19.01 | $19.51 | $18.93 | $19.44 | +1.94% | 141,178,100 |
| Feb 6, 2023 | $19.75 | $19.76 | $18.83 | $19.07 | -3.83% | 150,521,470 |
| Jan 30, 2023 | $19.92 | $20.50 | $19.78 | $19.83 | -0.60% | 180,563,210 |
| Jan 23, 2023 | $19.23 | $22.84 | $15.15 | $19.95 | +3.74% | 223,826,280 |
| Jan 17, 2023 | $19.55 | $19.57 | $18.77 | $19.23 | -1.64% | 154,842,160 |
| Jan 9, 2023 | $19.24 | $19.59 | $18.98 | $19.55 | +0.10% | 172,081,110 |
| Jan 3, 2023 | $18.51 | $19.79 | $18.41 | $19.53 | +6.08% | 153,208,100 |
| Dec 27, 2022 | $18.25 | $18.55 | $18.19 | $18.41 | +0.55% | 106,984,850 |
| Dec 19, 2022 | $18.27 | $18.32 | $17.64 | $18.31 | -0.97% | 203,234,900 |
| Dec 12, 2022 | $19.14 | $19.50 | $18.22 | $18.49 | -3.14% | 253,198,010 |
| Dec 5, 2022 | $18.92 | $19.52 | $18.69 | $19.09 | +0.37% | 195,513,870 |
| Nov 28, 2022 | $19.10 | $19.40 | $18.75 | $19.02 | -0.52% | 176,264,350 |
| Nov 21, 2022 | $18.98 | $19.29 | $18.76 | $19.12 | +0.79% | 100,951,130 |
| Nov 14, 2022 | $19.08 | $19.39 | $18.52 | $18.97 | -0.42% | 189,030,300 |
| Nov 7, 2022 | $18.34 | $19.13 | $18.15 | $19.05 | +3.98% | 224,036,280 |
| Oct 31, 2022 | $18.35 | $18.80 | $18.07 | $18.32 | -0.87% | 225,508,900 |
| Oct 24, 2022 | $17.43 | $18.59 | $17.39 | $18.48 | +8.07% | 302,442,020 |
| Oct 17, 2022 | $15.14 | $17.40 | $15.08 | $17.10 | +14.08% | 339,556,420 |
| Oct 10, 2022 | $15.00 | $15.27 | $14.46 | $14.99 | +0.33% | 247,828,580 |
| Oct 3, 2022 | $15.73 | $16.18 | $14.90 | $14.94 | -2.61% | 251,037,550 |
| Sep 26, 2022 | $15.91 | $16.03 | $15.34 | $15.34 | -4.18% | 245,936,460 |
| Sep 19, 2022 | $16.63 | $16.86 | $15.85 | $16.01 | -4.36% | 192,834,320 |
| Sep 12, 2022 | $17.07 | $17.40 | $16.55 | $16.74 | -1.70% | 235,163,140 |
| Sep 6, 2022 | $17.20 | $17.23 | $16.68 | $17.03 | -0.93% | 217,720,780 |
| Aug 29, 2022 | $17.81 | $17.92 | $17.16 | $17.19 | -3.91% | 171,730,050 |
| Aug 22, 2022 | $18.31 | $18.33 | $17.85 | $17.89 | -2.93% | 145,792,290 |
| Aug 15, 2022 | $18.19 | $18.70 | $18.18 | $18.43 | +0.88% | 147,837,500 |
| Aug 8, 2022 | $18.36 | $18.41 | $17.99 | $18.27 | -0.44% | 194,189,870 |
| Aug 1, 2022 | $18.85 | $18.87 | $18.09 | $18.35 | -2.29% | 177,251,480 |
| Jul 25, 2022 | $18.38 | $18.85 | $18.18 | $18.78 | +2.07% | 197,745,380 |
| Jul 18, 2022 | $20.63 | $20.86 | $18.24 | $18.40 | -10.55% | 273,952,890 |
| Jul 11, 2022 | $20.71 | $20.86 | $20.05 | $20.57 | -1.11% | 125,461,080 |
| Jul 5, 2022 | $21.13 | $21.32 | $20.75 | $20.80 | -2.39% | 114,007,310 |
| Jun 27, 2022 | $20.95 | $21.39 | $20.54 | $21.31 | +1.52% | 156,104,370 |
| Jun 21, 2022 | $19.65 | $21.06 | $19.47 | $20.99 | +8.31% | 195,276,830 |
| Jun 13, 2022 | $20.40 | $20.49 | $18.67 | $19.38 | -6.33% | 303,337,870 |
| Jun 6, 2022 | $20.92 | $21.20 | $20.63 | $20.69 | -1.00% | 126,239,010 |
| May 31, 2022 | $21.19 | $21.47 | $20.80 | $20.90 | -1.83% | 152,326,190 |
| May 23, 2022 | $20.53 | $21.53 | $20.42 | $21.29 | +4.36% | 199,460,850 |
| May 16, 2022 | $19.93 | $20.67 | $19.68 | $20.40 | +2.82% | 215,312,060 |
| May 9, 2022 | $19.98 | $20.04 | $19.24 | $19.84 | -0.95% | 230,897,630 |
| May 2, 2022 | $19.00 | $20.11 | $18.86 | $20.03 | +6.20% | 298,009,460 |
| Apr 25, 2022 | $19.77 | $19.89 | $18.81 | $18.86 | -3.38% | 327,129,130 |
| Apr 18, 2022 | $19.43 | $20.35 | $19.29 | $19.52 | -0.10% | 310,803,520 |
| Apr 11, 2022 | $18.89 | $20.12 | $18.85 | $19.54 | -19.06% | 379,112,860 |
| Apr 4, 2022 | $23.85 | $24.24 | $23.54 | $24.14 | +0.67% | 208,758,600 |
| Mar 28, 2022 | $24.00 | $24.15 | $23.39 | $23.98 | +0.59% | 196,593,400 |
| Mar 21, 2022 | $23.22 | $23.84 | $23.09 | $23.84 | +2.67% | 157,219,200 |
| Mar 14, 2022 | $23.22 | $23.35 | $22.81 | $23.22 | +0.13% | 221,429,900 |
| Mar 7, 2022 | $23.67 | $23.87 | $22.94 | $23.19 | -2.85% | 227,467,400 |
| Feb 28, 2022 | $23.59 | $24.10 | $23.17 | $23.87 | -0.17% | 199,007,700 |
| Feb 22, 2022 | $23.77 | $24.11 | $22.65 | $23.91 | +0.17% | 199,693,500 |
| Feb 14, 2022 | $24.04 | $24.46 | $23.55 | $23.87 | -1.08% | 216,023,600 |
| Feb 7, 2022 | $24.04 | $24.65 | $23.64 | $24.13 | +0.21% | 216,666,600 |
| Jan 31, 2022 | $24.97 | $25.54 | $23.98 | $24.08 | -4.48% | 400,047,500 |
| Jan 24, 2022 | $26.19 | $26.98 | $23.56 | $25.21 | -5.26% | 472,357,400 |
| Jan 18, 2022 | $27.21 | $27.48 | $26.45 | $26.61 | -2.10% | 213,795,100 |
| Jan 10, 2022 | $26.39 | $27.23 | $26.14 | $27.18 | +3.39% | 244,097,600 |
| Jan 3, 2022 | $24.78 | $26.82 | $24.78 | $26.29 | +6.87% | 352,854,300 |
| Dec 27, 2021 | $24.87 | $25.12 | $24.57 | $24.60 | -1.09% | 212,682,800 |
| Dec 20, 2021 | $24.03 | $25.02 | $23.75 | $24.87 | +4.58% | 244,491,400 |
| Dec 13, 2021 | $22.71 | $23.89 | $22.02 | $23.78 | +4.12% | 435,680,800 |
| Dec 6, 2021 | $23.59 | $23.94 | $22.68 | $22.84 | -2.64% | 262,068,300 |
| Nov 29, 2021 | $24.25 | $24.26 | $22.22 | $23.46 | -3.14% | 422,672,600 |
| Nov 22, 2021 | $24.10 | $24.99 | $24.01 | $24.22 | +0.37% | 161,510,500 |
| Nov 15, 2021 | $24.97 | $25.05 | $23.96 | $24.13 | -3.25% | 196,957,200 |
| Nov 8, 2021 | $25.06 | $25.13 | $24.58 | $24.94 | -0.64% | 196,322,600 |
| Nov 1, 2021 | $25.46 | $25.58 | $24.54 | $25.10 | -0.63% | 218,797,800 |
| Oct 25, 2021 | $25.43 | $25.70 | $25.04 | $25.26 | -0.90% | 233,309,400 |
| Oct 18, 2021 | $25.56 | $26.29 | $25.27 | $25.49 | -0.82% | 221,338,900 |
| Oct 11, 2021 | $26.69 | $26.77 | $25.01 | $25.70 | -4.00% | 306,358,200 |
| Oct 4, 2021 | $27.24 | $27.48 | $26.75 | $26.77 | -1.44% | 219,414,100 |
| Sep 27, 2021 | $27.17 | $27.74 | $27.01 | $27.16 | +0.11% | 172,432,100 |
| Sep 20, 2021 | $27.32 | $27.43 | $26.94 | $27.13 | -1.45% | 174,589,500 |
| Sep 13, 2021 | $27.34 | $27.94 | $27.25 | $27.53 | +1.29% | 197,730,200 |
| Sep 7, 2021 | $27.47 | $27.74 | $27.16 | $27.18 | -1.38% | 114,021,000 |
| Aug 30, 2021 | $27.12 | $27.87 | $27.05 | $27.56 | +1.58% | 186,498,000 |
| Aug 23, 2021 | $27.62 | $27.72 | $26.88 | $27.13 | -1.60% | 149,132,700 |
| Aug 16, 2021 | $28.14 | $28.29 | $27.43 | $27.57 | -2.20% | 133,493,500 |
| Aug 9, 2021 | $27.97 | $28.26 | $27.77 | $28.19 | +0.82% | 108,908,500 |
| Aug 2, 2021 | $28.24 | $28.55 | $27.81 | $27.96 | -0.32% | 134,780,800 |
| Jul 26, 2021 | $28.08 | $28.45 | $27.86 | $28.05 | -0.36% | 171,837,800 |
| Jul 19, 2021 | $28.11 | $28.35 | $27.50 | $28.15 | -0.67% | 190,427,900 |
| Jul 12, 2021 | $28.34 | $28.63 | $28.16 | $28.34 | -0.39% | 141,328,600 |
| Jul 6, 2021 | $29.28 | $29.33 | $28.09 | $28.45 | -2.67% | 147,974,400 |
| Jun 28, 2021 | $28.91 | $29.35 | $28.65 | $29.23 | +1.18% | 147,375,600 |
| Jun 21, 2021 | $28.72 | $29.00 | $28.61 | $28.89 | +0.84% | 152,599,800 |
| Jun 14, 2021 | $29.23 | $29.34 | $28.41 | $28.65 | -2.29% | 185,227,700 |
| Jun 7, 2021 | $29.30 | $29.35 | $28.73 | $29.32 | +0.17% | 189,947,300 |
| Jun 1, 2021 | $29.46 | $29.64 | $29.15 | $29.27 | -0.54% | 159,503,200 |
| May 24, 2021 | $30.05 | $30.16 | $29.23 | $29.43 | -1.93% | 227,411,000 |
| May 17, 2021 | $33.51 | $33.88 | $28.67 | $30.01 | -6.92% | 697,674,300 |
| May 10, 2021 | $32.33 | $32.90 | $31.66 | $32.24 | +0.25% | 154,115,700 |
| May 3, 2021 | $31.78 | $32.42 | $31.47 | $32.16 | +2.39% | 179,089,100 |
| Apr 26, 2021 | $31.38 | $31.53 | $30.63 | $31.41 | +0.03% | 176,755,400 |
| Apr 19, 2021 | $30.00 | $31.89 | $29.81 | $31.40 | +4.84% | 240,061,900 |
| Apr 12, 2021 | $30.01 | $30.16 | $29.30 | $29.95 | -0.30% | 154,186,000 |
| Apr 5, 2021 | $30.62 | $31.15 | $29.91 | $30.04 | -1.41% | 196,028,300 |
| Mar 29, 2021 | $30.40 | $30.74 | $30.03 | $30.47 | +0.53% | 150,190,200 |
| Mar 22, 2021 | $29.78 | $30.60 | $29.58 | $30.31 | +1.85% | 201,805,400 |
| Mar 15, 2021 | $30.02 | $30.50 | $29.62 | $29.76 | -0.17% | 225,311,700 |
| Mar 8, 2021 | $29.54 | $30.87 | $29.42 | $29.81 | +0.64% | 254,333,300 |
| Mar 1, 2021 | $28.16 | $29.74 | $28.02 | $29.62 | +6.20% | 256,861,500 |
| Feb 22, 2021 | $28.99 | $29.81 | $27.89 | $27.89 | -3.83% | 252,509,600 |
| Feb 16, 2021 | $28.80 | $29.74 | $28.73 | $29.00 | +0.69% | 146,592,100 |
| Feb 8, 2021 | $28.97 | $28.99 | $28.46 | $28.80 | -0.45% | 169,581,100 |
| Feb 1, 2021 | $28.94 | $29.07 | $28.33 | $28.93 | +1.05% | 185,364,100 |
| Jan 25, 2021 | $28.76 | $30.20 | $28.49 | $28.63 | -1.04% | 278,680,300 |
| Jan 19, 2021 | $29.28 | $29.38 | $28.57 | $28.93 | -0.82% | 136,054,000 |
| Jan 11, 2021 | $28.74 | $29.77 | $28.47 | $29.17 | +0.52% | 217,602,300 |
| Jan 4, 2021 | $29.39 | $30.09 | $28.75 | $29.02 | +0.90% | 292,256,700 |
| Dec 28, 2020 | $28.93 | $28.96 | $28.39 | $28.76 | +0.24% | 151,207,100 |
| Dec 21, 2020 | $28.98 | $29.21 | $28.32 | $28.69 | -2.41% | 170,171,200 |
| Dec 14, 2020 | $31.23 | $31.27 | $29.26 | $29.40 | -5.19% | 246,842,600 |
| Dec 7, 2020 | $29.78 | $31.89 | $29.46 | $31.01 | +4.98% | 257,460,100 |
| Nov 30, 2020 | $28.87 | $29.76 | $28.70 | $29.54 | +1.76% | 187,567,000 |
| Nov 23, 2020 | $28.39 | $29.44 | $28.35 | $29.03 | +2.51% | 111,965,800 |
| Nov 16, 2020 | $29.11 | $29.23 | $28.11 | $28.32 | -2.04% | 177,680,900 |
| Nov 9, 2020 | $28.24 | $29.00 | $28.15 | $28.91 | +5.36% | 212,528,300 |
| Nov 2, 2020 | $27.40 | $27.85 | $26.86 | $27.44 | +1.55% | 188,174,400 |
| Oct 26, 2020 | $27.63 | $27.65 | $26.35 | $27.02 | -2.88% | 218,237,700 |
| Oct 19, 2020 | $27.44 | $28.50 | $26.54 | $27.82 | +1.79% | 273,605,400 |
| Oct 12, 2020 | $28.30 | $28.30 | $27.11 | $27.33 | -3.50% | 215,071,900 |
| Oct 5, 2020 | $28.49 | $29.16 | $28.23 | $28.32 | -1.26% | 178,858,000 |
| Sep 28, 2020 | $28.32 | $28.89 | $28.13 | $28.68 | +2.28% | 152,401,400 |
| Sep 21, 2020 | $28.80 | $28.93 | $27.75 | $28.04 | -3.08% | 186,390,100 |
| Sep 14, 2020 | $29.10 | $29.54 | $28.91 | $28.93 | -0.24% | 163,015,300 |
| Sep 8, 2020 | $29.50 | $29.70 | $28.80 | $29.00 | -1.43% | 153,139,500 |
| Aug 31, 2020 | $30.15 | $30.18 | $29.26 | $29.42 | -2.06% | 212,294,800 |
| Aug 24, 2020 | $29.71 | $30.17 | $29.66 | $30.04 | +1.18% | 131,703,600 |
| Aug 17, 2020 | $30.08 | $30.08 | $29.50 | $29.69 | -1.07% | 119,523,500 |
| Aug 10, 2020 | $30.05 | $30.77 | $29.76 | $30.01 | -0.03% | 135,125,000 |
| Aug 3, 2020 | $29.95 | $30.21 | $29.41 | $30.02 | +1.49% | 148,305,700 |
| Jul 27, 2020 | $29.50 | $29.89 | $29.20 | $29.58 | +0.03% | 166,960,700 |
| Jul 20, 2020 | $30.18 | $30.42 | $29.46 | $29.57 | -2.25% | 187,384,700 |
| Jul 13, 2020 | $30.16 | $30.53 | $29.53 | $30.25 | +0.40% | 158,677,600 |
| Jul 6, 2020 | $30.54 | $30.60 | $29.39 | $30.13 | +0.17% | 176,416,900 |
| Jun 29, 2020 | $29.33 | $30.50 | $29.29 | $30.08 | +3.44% | 150,023,700 |
| Jun 22, 2020 | $30.18 | $30.68 | $28.92 | $29.08 | -4.06% | 247,216,400 |
| Jun 15, 2020 | $29.99 | $31.47 | $29.52 | $30.31 | -0.62% | 216,731,400 |
| Jun 8, 2020 | $33.00 | $33.24 | $30.01 | $30.50 | -6.93% | 179,924,900 |
| Jun 1, 2020 | $30.75 | $33.00 | $30.60 | $32.77 | +6.19% | 158,695,700 |
| May 26, 2020 | $30.64 | $32.07 | $30.33 | $30.86 | +3.28% | 168,232,500 |
| May 18, 2020 | $28.99 | $30.06 | $28.90 | $29.88 | +5.55% | 173,354,000 |
| May 11, 2020 | $29.65 | $29.67 | $27.61 | $28.31 | -4.97% | 185,786,600 |
| May 4, 2020 | $29.75 | $30.18 | $28.79 | $29.79 | -0.37% | 160,735,200 |
| Apr 27, 2020 | $29.99 | $31.87 | $29.74 | $29.90 | +0.64% | 175,008,800 |
| Apr 20, 2020 | $30.85 | $31.42 | $29.15 | $29.71 | -4.87% | 194,095,900 |
| Apr 13, 2020 | $30.50 | $31.25 | $29.71 | $31.23 | +1.63% | 170,820,300 |
| Apr 6, 2020 | $28.40 | $30.97 | $28.31 | $30.73 | +11.91% | 198,862,600 |
| Mar 30, 2020 | $29.90 | $30.41 | $27.25 | $27.46 | -7.98% | 253,350,900 |
| Mar 23, 2020 | $27.39 | $30.96 | $26.08 | $29.84 | +4.89% | 351,636,700 |
| Mar 16, 2020 | $31.00 | $34.06 | $28.18 | $28.45 | -17.46% | 372,002,500 |
| Mar 9, 2020 | $35.01 | $36.15 | $31.06 | $34.47 | +18.96% | 318,829,400 |
| Mar 2, 2020 | $27.68 | $29.91 | $27.62 | $28.98 | +5.14% | 268,492,350 |
| Feb 24, 2020 | $37.99 | $38.51 | $25.83 | $27.56 | -28.51% | 311,466,700 |
| Feb 18, 2020 | $38.18 | $38.68 | $38.04 | $38.55 | +0.78% | 102,519,400 |
| Feb 10, 2020 | $38.42 | $38.82 | $37.85 | $38.25 | -0.52% | 133,848,200 |
| Feb 3, 2020 | $29.70 | $38.72 | $28.80 | $38.45 | +30.61% | 148,793,480 |
| Jan 27, 2020 | $38.02 | $38.80 | $28.42 | $29.44 | -23.54% | 215,884,140 |
| Jan 21, 2020 | $38.35 | $39.14 | $38.18 | $38.50 | +0.31% | 143,362,700 |
| Jan 13, 2020 | $38.54 | $38.55 | $37.77 | $38.38 | -0.49% | 146,590,700 |
| Jan 6, 2020 | $38.99 | $39.55 | $38.55 | $38.57 | -1.25% | 176,580,300 |
| Dec 30, 2019 | $39.27 | $39.28 | $38.57 | $39.06 | -0.46% | 97,899,100 |
| Dec 23, 2019 | $39.25 | $39.43 | $38.90 | $39.24 | +0.23% | 73,085,700 |
| Dec 16, 2019 | $38.37 | $39.26 | $38.37 | $39.15 | +2.33% | 160,659,400 |
| Dec 9, 2019 | $38.12 | $38.57 | $37.82 | $38.26 | +0.16% | 109,393,200 |
| Dec 2, 2019 | $29.33 | $38.58 | $28.88 | $38.20 | +30.60% | 132,364,940 |
| Nov 25, 2019 | $29.66 | $29.70 | $28.77 | $29.25 | -0.98% | 121,737,660 |
| Nov 18, 2019 | $39.30 | $39.70 | $28.48 | $29.54 | -25.21% | 211,623,470 |
| Nov 11, 2019 | $39.26 | $39.51 | $38.69 | $39.50 | +0.30% | 105,678,400 |
| Nov 4, 2019 | $39.10 | $39.58 | $38.79 | $39.38 | +1.10% | 131,754,000 |
| Oct 28, 2019 | $38.30 | $39.02 | $37.88 | $38.95 | +5.53% | 197,684,600 |
| Oct 21, 2019 | $38.42 | $38.62 | $36.54 | $36.91 | -4.06% | 144,343,800 |
| Oct 14, 2019 | $29.41 | $38.53 | $29.20 | $38.47 | +30.82% | 124,574,780 |
| Oct 7, 2019 | $29.41 | $29.63 | $28.86 | $29.41 | +0.19% | 128,717,510 |
| Sep 30, 2019 | $29.41 | $29.70 | $28.69 | $29.35 | +0.21% | 122,982,600 |
| Sep 23, 2019 | $29.44 | $29.62 | $29.09 | $29.29 | -1.27% | 120,241,740 |
| Sep 16, 2019 | $29.50 | $29.74 | $28.55 | $29.67 | -0.45% | 229,447,890 |
| Sep 9, 2019 | $37.82 | $38.14 | $28.93 | $29.80 | -17.79% | 302,849,444 |
| Sep 3, 2019 | $35.08 | $36.37 | $34.92 | $36.25 | +2.81% | 92,284,700 |
| Aug 26, 2019 | $34.97 | $35.35 | $34.53 | $35.26 | +1.26% | 124,547,500 |
| Aug 19, 2019 | $35.01 | $35.50 | $34.64 | $34.82 | -0.43% | 125,161,900 |
| Aug 12, 2019 | $34.47 | $35.00 | $33.96 | $34.97 | +1.24% | 144,963,600 |
| Aug 5, 2019 | $33.70 | $34.59 | $33.19 | $34.54 | +1.08% | 158,040,100 |
| Jul 29, 2019 | $34.07 | $34.64 | $33.54 | $34.17 | +0.06% | 183,034,900 |
| Jul 22, 2019 | $32.75 | $34.23 | $31.52 | $34.15 | +4.15% | 202,543,300 |
| Jul 15, 2019 | $33.66 | $33.74 | $32.77 | $32.79 | -2.56% | 121,204,400 |
| Jul 8, 2019 | $34.13 | $34.36 | $33.26 | $33.65 | -1.89% | 140,292,900 |
| Jul 1, 2019 | $33.81 | $34.37 | $33.37 | $34.30 | +2.36% | 103,634,900 |
| Jun 24, 2019 | $32.49 | $33.55 | $32.45 | $33.51 | +3.27% | 137,891,600 |
| Jun 17, 2019 | $32.25 | $32.70 | $32.17 | $32.45 | +0.31% | 124,842,500 |
| Jun 10, 2019 | $32.69 | $33.00 | $31.86 | $32.35 | -0.43% | 106,544,700 |
| Jun 3, 2019 | $30.72 | $32.70 | $30.68 | $32.49 | +6.25% | 144,216,700 |
| May 28, 2019 | $32.33 | $32.42 | $30.38 | $30.58 | -5.24% | 125,112,200 |
| May 20, 2019 | $32.28 | $33.08 | $31.93 | $32.27 | +1.48% | 137,579,700 |
| May 13, 2019 | $30.35 | $32.00 | $30.34 | $31.80 | +3.85% | 143,694,200 |
| May 6, 2019 | $30.46 | $30.72 | $30.13 | $30.62 | -0.26% | 125,060,100 |
| Apr 29, 2019 | $30.91 | $31.31 | $30.57 | $30.70 | +0.07% | 151,748,100 |
| Apr 22, 2019 | $32.02 | $32.28 | $30.05 | $30.68 | -4.21% | 205,376,500 |
| Apr 15, 2019 | $32.21 | $32.25 | $31.85 | $32.03 | -0.53% | 86,847,900 |
| Apr 8, 2019 | $32.45 | $32.52 | $31.54 | $32.20 | -0.46% | 135,368,900 |
| Apr 1, 2019 | $31.60 | $32.36 | $31.54 | $32.35 | +3.16% | 166,640,300 |
| Mar 25, 2019 | $31.10 | $31.64 | $30.65 | $31.36 | +0.93% | 135,284,700 |
| Mar 18, 2019 | $30.68 | $31.34 | $30.40 | $31.07 | +1.30% | 136,235,200 |
| Mar 11, 2019 | $29.98 | $30.90 | $29.95 | $30.67 | +2.37% | 161,658,300 |
| Mar 4, 2019 | $30.95 | $30.95 | $29.67 | $29.96 | -2.79% | 147,424,800 |
| Feb 25, 2019 | $31.25 | $31.43 | $30.64 | $30.82 | -1.06% | 139,247,900 |
| Feb 19, 2019 | $30.46 | $31.19 | $30.31 | $31.15 | +2.23% | 99,399,100 |
| Feb 11, 2019 | $29.58 | $30.52 | $29.46 | $30.47 | +3.11% | 152,121,400 |
| Feb 4, 2019 | $30.03 | $30.03 | $28.92 | $29.55 | -1.50% | 153,408,700 |
| Jan 28, 2019 | $30.62 | $30.70 | $29.01 | $30.00 | -2.15% | 248,578,000 |
| Jan 22, 2019 | $30.92 | $31.04 | $30.27 | $30.66 | -0.97% | 120,385,300 |
| Jan 14, 2019 | $30.70 | $31.03 | $30.23 | $30.96 | +0.29% | 145,214,100 |
| Jan 7, 2019 | $30.73 | $31.38 | $29.82 | $30.87 | +1.75% | 189,892,700 |
| Dec 31, 2018 | $28.57 | $30.38 | $28.09 | $30.34 | +6.61% | 171,831,500 |
| Dec 24, 2018 | $28.21 | $28.80 | $26.80 | $28.46 | +0.53% | 207,660,800 |
| Dec 17, 2018 | $30.13 | $30.30 | $28.14 | $28.31 | -6.32% | 296,315,400 |
| Dec 10, 2018 | $30.08 | $30.67 | $29.17 | $30.22 | +0.27% | 223,358,300 |
| Dec 3, 2018 | $31.74 | $32.01 | $29.85 | $30.14 | -3.52% | 178,036,100 |
| Nov 26, 2018 | $29.65 | $31.43 | $29.64 | $31.24 | +6.40% | 213,762,700 |
| Nov 19, 2018 | $30.34 | $30.70 | $29.35 | $29.36 | -3.07% | 113,059,500 |
| Nov 12, 2018 | $30.70 | $31.23 | $29.90 | $30.29 | -1.30% | 150,716,700 |
| Nov 5, 2018 | $30.63 | $31.16 | $30.44 | $30.69 | +0.56% | 152,035,700 |
| Oct 29, 2018 | $29.59 | $31.05 | $29.29 | $30.52 | +4.92% | 212,170,500 |
| Oct 22, 2018 | $32.91 | $33.28 | $28.85 | $29.09 | -11.50% | 349,940,900 |
| Oct 15, 2018 | $32.27 | $32.95 | $32.15 | $32.87 | +1.92% | 157,062,900 |
| Oct 8, 2018 | $34.01 | $34.18 | $31.66 | $32.25 | -5.12% | 208,306,600 |
| Oct 1, 2018 | $33.66 | $34.30 | $33.39 | $33.99 | +1.22% | 135,406,300 |
| Sep 24, 2018 | $34.25 | $34.28 | $33.27 | $33.58 | -0.59% | 146,838,900 |
| Sep 17, 2018 | $33.60 | $34.24 | $33.15 | $33.78 | +0.54% | 245,135,100 |
| Sep 10, 2018 | $32.28 | $33.69 | $32.20 | $33.60 | +4.61% | 170,050,400 |
| Sep 4, 2018 | $31.78 | $32.39 | $31.48 | $32.12 | +0.56% | 103,289,700 |
| Aug 27, 2018 | $32.74 | $33.03 | $31.72 | $31.94 | -2.14% | 116,061,300 |
| Aug 20, 2018 | $33.14 | $33.58 | $32.41 | $32.64 | -1.18% | 123,756,600 |
| Aug 13, 2018 | $32.26 | $33.26 | $32.13 | $33.03 | +2.39% | 134,001,800 |
| Aug 6, 2018 | $32.21 | $32.53 | $31.97 | $32.26 | -0.03% | 117,771,700 |
| Jul 30, 2018 | $31.56 | $32.34 | $31.45 | $32.27 | +3.83% | 200,731,400 |
| Jul 23, 2018 | $31.14 | $31.68 | $30.13 | $31.08 | -0.06% | 275,144,500 |
| Jul 16, 2018 | $31.71 | $32.11 | $31.04 | $31.10 | -1.80% | 202,556,000 |
| Jul 9, 2018 | $32.24 | $32.50 | $31.50 | $31.67 | -3.09% | 219,337,900 |
| Jul 2, 2018 | $32.16 | $32.80 | $32.00 | $32.68 | +1.78% | 148,260,500 |
| Jun 25, 2018 | $31.65 | $32.49 | $31.40 | $32.11 | +1.33% | 223,964,600 |
| Jun 18, 2018 | $33.02 | $33.04 | $31.51 | $31.69 | -4.40% | 335,886,600 |
| Jun 11, 2018 | $33.97 | $34.53 | $32.10 | $33.15 | -2.01% | 494,328,800 |
| Jun 4, 2018 | $32.58 | $34.03 | $32.30 | $33.83 | +4.19% | 151,681,500 |
| May 29, 2018 | $32.46 | $32.64 | $32.14 | $32.47 | -0.12% | 104,274,700 |
| May 21, 2018 | $32.16 | $32.81 | $31.90 | $32.51 | +1.44% | 141,113,400 |
| May 14, 2018 | $32.39 | $32.48 | $31.78 | $32.05 | -0.74% | 119,759,100 |
| May 7, 2018 | $32.22 | $32.31 | $31.17 | $32.29 | +0.47% | 154,696,300 |
| Apr 30, 2018 | $33.27 | $33.41 | $31.61 | $32.14 | -2.72% | 187,986,200 |
| Apr 23, 2018 | $34.71 | $35.33 | $32.47 | $33.04 | -4.70% | 254,515,600 |
| Apr 16, 2018 | $35.37 | $35.82 | $34.15 | $34.67 | -1.34% | 123,080,800 |
| Apr 9, 2018 | $35.24 | $36.39 | $35.02 | $35.14 | -1.38% | 119,051,200 |
| Apr 2, 2018 | $35.58 | $36.21 | $34.83 | $35.63 | -0.06% | 113,895,900 |
| Mar 26, 2018 | $35.06 | $35.89 | $34.44 | $35.65 | +2.74% | 123,663,500 |
| Mar 19, 2018 | $36.98 | $37.10 | $34.55 | $34.70 | +19.85% | 120,467,100 |
| Mar 12, 2018 | $28.99 | $29.59 | $28.87 | $28.95 | -0.13% | 118,482,490 |
| Mar 5, 2018 | $36.20 | $37.03 | $28.61 | $28.99 | -20.24% | 94,634,240 |
| Feb 26, 2018 | $28.90 | $37.64 | $28.80 | $36.35 | -1.01% | 120,460,680 |
| Feb 20, 2018 | $36.88 | $37.09 | $36.28 | $36.72 | +26.35% | 78,847,900 |
| Feb 12, 2018 | $36.33 | $36.77 | $28.35 | $29.06 | -19.38% | 122,450,700 |
| Feb 5, 2018 | $37.81 | $38.31 | $35.03 | $36.05 | -5.31% | 240,096,700 |
| Jan 29, 2018 | $29.05 | $39.29 | $28.94 | $38.07 | +28.64% | 206,523,490 |
| Jan 22, 2018 | $29.11 | $29.91 | $28.83 | $29.59 | +1.64% | 131,807,410 |
| Jan 16, 2018 | $36.90 | $37.02 | $28.80 | $29.12 | -21.09% | 102,110,890 |
| Jan 8, 2018 | $38.15 | $38.48 | $29.33 | $36.90 | -3.25% | 168,349,260 |
| Jan 2, 2018 | $39.06 | $39.06 | $37.26 | $38.14 | -1.90% | 121,418,700 |
| Dec 26, 2017 | $38.95 | $39.33 | $38.71 | $38.88 | -0.15% | 72,024,800 |
| Dec 18, 2017 | $38.50 | $39.29 | $38.03 | $38.94 | +1.83% | 139,590,100 |
| Dec 11, 2017 | $36.69 | $38.29 | $36.52 | $38.24 | +4.11% | 190,833,100 |
| Dec 4, 2017 | $28.79 | $37.29 | $28.76 | $36.73 | +0.63% | 154,724,780 |
| Nov 27, 2017 | $34.84 | $36.90 | $34.55 | $36.50 | +4.86% | 195,690,300 |
| Nov 20, 2017 | $34.55 | $34.95 | $34.20 | $34.81 | +0.87% | 102,338,700 |
| Nov 13, 2017 | $34.28 | $34.88 | $33.58 | $34.51 | +0.85% | 168,938,700 |
| Nov 6, 2017 | $33.07 | $34.48 | $32.55 | $34.22 | +2.76% | 292,799,700 |
| Oct 30, 2017 | $34.02 | $34.42 | $32.93 | $33.30 | -1.97% | 239,124,200 |
| Oct 23, 2017 | $35.42 | $35.66 | $33.33 | $33.97 | -4.42% | 276,954,100 |
| Oct 16, 2017 | $35.82 | $36.45 | $35.40 | $35.54 | -0.45% | 160,248,400 |
| Oct 9, 2017 | $38.65 | $38.67 | $35.25 | $35.70 | -7.49% | 201,605,200 |
| Oct 2, 2017 | $39.20 | $39.80 | $38.54 | $38.59 | -1.48% | 94,623,300 |
| Sep 25, 2017 | $38.53 | $39.31 | $38.50 | $39.17 | +1.50% | 121,883,800 |
| Sep 18, 2017 | $29.04 | $38.74 | $28.97 | $38.59 | +32.93% | 145,145,650 |
| Sep 11, 2017 | $35.68 | $36.67 | $28.48 | $29.03 | -18.43% | 142,890,960 |
| Sep 5, 2017 | $29.27 | $37.16 | $28.90 | $35.59 | +21.35% | 140,843,630 |
| Aug 28, 2017 | $38.00 | $38.07 | $29.28 | $29.33 | -22.80% | 65,651,970 |
| Aug 21, 2017 | $29.34 | $38.13 | $29.27 | $37.99 | +29.91% | 77,092,770 |
| Aug 14, 2017 | $38.24 | $38.56 | $29.11 | $29.24 | -23.25% | 91,501,290 |
| Aug 7, 2017 | $38.44 | $38.74 | $38.06 | $38.10 | -0.86% | 86,552,600 |
| Jul 31, 2017 | $38.97 | $39.27 | $38.04 | $38.43 | -1.46% | 127,635,500 |
| Jul 24, 2017 | $36.51 | $39.67 | $36.13 | $39.00 | +6.82% | 222,282,200 |
| Jul 17, 2017 | $36.32 | $36.72 | $35.81 | $36.51 | +0.58% | 128,017,300 |
| Jul 10, 2017 | $36.96 | $37.08 | $36.17 | $36.30 | +25.44% | 115,641,500 |
| Jul 3, 2017 | $29.61 | $29.90 | $28.81 | $28.94 | -1.99% | 72,289,830 |
| Jun 26, 2017 | $37.94 | $38.28 | $29.38 | $29.52 | -22.20% | 104,861,170 |
| Jun 19, 2017 | $38.98 | $38.98 | $37.82 | $37.95 | -2.59% | 106,401,900 |
| Jun 12, 2017 | $38.79 | $39.37 | $38.50 | $38.96 | +0.44% | 104,399,100 |
| Jun 5, 2017 | $38.81 | $38.92 | $38.42 | $38.79 | -0.21% | 85,139,900 |
| May 30, 2017 | $38.19 | $39.08 | $38.19 | $38.87 | +1.97% | 80,787,800 |
| May 22, 2017 | $38.24 | $38.42 | $38.01 | $38.12 | -0.31% | 72,579,600 |
| May 15, 2017 | $38.52 | $38.76 | $29.31 | $38.24 | -0.65% | 118,752,780 |
| May 8, 2017 | $38.78 | $38.78 | $38.13 | $38.49 | -0.18% | 94,652,300 |
| May 1, 2017 | $39.68 | $39.70 | $37.63 | $38.56 | -2.70% | 136,622,700 |
| Apr 24, 2017 | $40.10 | $40.56 | $39.52 | $39.63 | -0.75% | 144,405,000 |
| Apr 17, 2017 | $40.30 | $40.51 | $39.81 | $39.93 | -0.87% | 97,452,100 |
| Apr 10, 2017 | $40.60 | $40.76 | $40.07 | $40.28 | -0.76% | 77,577,700 |
| Apr 3, 2017 | $41.60 | $41.77 | $40.52 | $40.59 | -2.31% | 91,316,300 |
| Mar 27, 2017 | $41.59 | $41.89 | $41.26 | $41.55 | -0.31% | 75,182,900 |
| Mar 20, 2017 | $42.61 | $42.70 | $41.41 | $41.68 | -2.18% | 79,560,300 |
| Mar 13, 2017 | $42.22 | $42.66 | $42.05 | $42.61 | +0.61% | 85,354,600 |
| Mar 6, 2017 | $41.83 | $42.43 | $41.68 | $42.35 | +0.81% | 85,715,800 |
| Feb 27, 2017 | $42.30 | $42.30 | $41.56 | $42.01 | -0.83% | 90,940,700 |
| Feb 21, 2017 | $41.37 | $42.36 | $41.32 | $42.36 | +2.12% | 69,422,600 |
| Feb 13, 2017 | $40.82 | $41.54 | $40.41 | $41.48 | +0.24% | 118,125,000 |
| Feb 6, 2017 | $41.27 | $41.43 | $40.82 | $41.38 | +0.32% | 67,873,300 |
| Jan 30, 2017 | $41.94 | $42.46 | $40.95 | $41.25 | -1.81% | 121,669,300 |
| Jan 23, 2017 | $41.46 | $42.30 | $40.89 | $42.01 | +1.35% | 122,528,400 |
| Jan 17, 2017 | $41.00 | $41.87 | $40.71 | $41.45 | +1.20% | 83,870,500 |
| Jan 9, 2017 | $41.29 | $41.40 | $40.24 | $40.96 | -0.87% | 105,375,500 |
| Jan 3, 2017 | $42.69 | $43.03 | $41.21 | $41.32 | -2.85% | 107,608,700 |
| Dec 27, 2016 | $42.73 | $42.84 | $42.45 | $42.53 | -0.47% | 51,522,800 |
| Dec 19, 2016 | $41.67 | $42.80 | $41.45 | $42.73 | +2.54% | 82,687,300 |
| Dec 12, 2016 | $40.56 | $41.75 | $40.53 | $41.67 | +3.19% | 131,844,500 |
| Dec 5, 2016 | $38.70 | $40.75 | $38.63 | $40.38 | +4.58% | 116,410,900 |
| Nov 28, 2016 | $39.18 | $39.67 | $38.16 | $38.61 | -1.53% | 122,693,600 |
| Nov 21, 2016 | $37.67 | $39.21 | $37.46 | $39.21 | +33.41% | 75,587,200 |
| Nov 14, 2016 | $36.61 | $36.77 | $28.84 | $29.39 | – | 105,921,570 |
Seasonality
T 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 | 0.2% | 2.1% | 2.5% | -0.8% | -0.5% | -2.6% | 3.5% | -0.6% | 0.7% | 1.3% | 0.4% | 3.4% |
| Months up | 8 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 6.8% | 6.9% | 3.5% | -8.9% | -5.1% | -16.5% | 13.8% | 11.4% | -5.8% | -11.3% | ||
| 2025 | 5.5% | 15.5% | 3.2% | -1.0% | 0.4% | 4.1% | -4.3% | 6.9% | -3.6% | -11.4% | 5.1% | -4.5% |
| 2024 | 7.1% | -4.3% | 4.0% | -2.5% | 7.9% | 4.9% | 2.2% | 3.4% | 10.6% | 3.8% | 2.8% | -1.7% |
| 2023 | 12.2% | -7.2% | 1.8% | -6.9% | -11.0% | 1.4% | -7.3% | 1.9% | 1.6% | 4.5% | 7.6% | 1.3% |
| 2022 | 6.5% | -7.1% | -0.3% | 7.2% | 12.9% | -1.5% | -9.2% | -6.6% | -12.5% | 20.9% | 5.8% | -4.5% |
| 2021 | 1.9% | -2.6% | 8.5% | 6.1% | -6.3% | -2.2% | -0.2% | -2.2% | -1.5% | -4.1% | -9.6% | 7.8% |
| 2020 | -23.3% | -6.4% | 5.8% | 7.0% | 1.3% | -2.0% | 0.1% | 0.8% | -4.4% | -2.9% | 6.4% | 0.0% |
| 2019 | 7.7% | 3.5% | 0.8% | 0.8% | -1.2% | 9.6% | 3.7% | 3.6% | -16.0% | 33.1% | -24.0% | 33.6% |
| 2018 | -23.3% | 23.9% | -1.8% | -6.5% | -1.2% | -0.6% | 1.6% | -0.1% | 5.1% | -6.8% | 1.8% | -8.6% |
| 2017 | 0.7% | -0.9% | -0.6% | -3.1% | -2.8% | -23.4% | 35.0% | -24.8% | 33.6% | -12.7% | 8.1% | 6.9% |