HF Sinclair Corp (DINO) stock
DINONYSEPipe Lines (No Natural Gas)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 16/3028% below fair value
$115.00+3.11 (+2.78%)
Close on Oct 30, 2026Market cap $20.45BP/E 11.0Yield 1.74%
Price history
HF Sinclair share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$115.00
+2.78% on the day
52-week range
$45.71 – $129.37
-11.1% from the high
Change over 52 weeks
+118.0%
From $52.76 on Oct 30, 2025
Average volume
2.63M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $121.81 | $127.48 | $109.07 | $115.00 | -5.47% | 13,761,668 |
| Oct 19, 2026 | $125.29 | $129.33 | $119.83 | $121.66 | -2.90% | 8,837,964 |
| Oct 12, 2026 | $123.22 | $129.37 | $120.58 | $125.29 | +3.29% | 10,237,998 |
| Oct 5, 2026 | $113.48 | $124.22 | $111.89 | $121.30 | +7.00% | 11,695,147 |
| Sep 28, 2026 | $107.12 | $114.20 | $103.36 | $113.36 | +6.12% | 11,199,266 |
| Sep 21, 2026 | $114.06 | $118.39 | $103.00 | $106.82 | -7.83% | 17,696,103 |
| Sep 14, 2026 | $109.49 | $117.70 | $105.23 | $115.90 | +7.47% | 16,171,159 |
| Sep 8, 2026 | $107.50 | $112.17 | $106.30 | $107.84 | +2.31% | 9,148,020 |
| Aug 31, 2026 | $102.98 | $108.25 | $98.50 | $105.41 | +5.72% | 13,458,660 |
| Aug 24, 2026 | $96.04 | $100.13 | $91.38 | $99.71 | +2.46% | 9,383,443 |
| Aug 17, 2026 | $94.50 | $97.63 | $92.18 | $97.32 | +3.90% | 12,008,808 |
| Aug 10, 2026 | $83.15 | $93.73 | $83.06 | $93.67 | +15.06% | 13,514,489 |
| Aug 3, 2026 | $90.83 | $92.18 | $80.50 | $81.41 | -11.00% | 15,597,048 |
| Jul 27, 2026 | $86.24 | $94.22 | $85.25 | $91.47 | +3.59% | 17,829,305 |
| Jul 20, 2026 | $88.12 | $93.66 | $88.00 | $88.30 | -0.33% | 13,934,123 |
| Jul 13, 2026 | $79.50 | $88.74 | $79.39 | $88.59 | +13.48% | 15,275,949 |
| Jul 6, 2026 | $72.65 | $78.79 | $72.11 | $78.07 | +7.68% | 12,397,381 |
| Jun 29, 2026 | $68.84 | $74.47 | $68.65 | $72.50 | +6.16% | 9,038,885 |
| Jun 22, 2026 | $64.94 | $68.58 | $63.82 | $68.29 | +5.88% | 11,982,364 |
| Jun 15, 2026 | $67.51 | $68.62 | $63.85 | $64.50 | -9.49% | 11,257,637 |
| Jun 8, 2026 | $72.59 | $73.92 | $69.07 | $71.26 | -0.18% | 10,024,993 |
| Jun 1, 2026 | $71.02 | $74.38 | $70.09 | $71.39 | +2.15% | 11,031,983 |
| May 26, 2026 | $68.86 | $70.53 | $66.25 | $69.89 | -0.03% | 8,906,753 |
| May 18, 2026 | $69.83 | $72.61 | $68.00 | $69.91 | -0.14% | 10,274,148 |
| May 11, 2026 | $73.00 | $74.26 | $68.20 | $70.01 | -3.34% | 10,867,952 |
| May 4, 2026 | $70.10 | $74.73 | $68.70 | $72.43 | +4.71% | 16,201,101 |
| Apr 27, 2026 | $60.82 | $70.51 | $60.74 | $69.17 | +14.79% | 14,767,254 |
| Apr 20, 2026 | $57.14 | $60.99 | $57.14 | $60.26 | +5.44% | 7,822,494 |
| Apr 13, 2026 | $58.25 | $60.46 | $55.45 | $57.15 | -0.63% | 10,937,189 |
| Apr 6, 2026 | $59.70 | $62.56 | $55.43 | $57.51 | -5.29% | 10,801,487 |
| Mar 30, 2026 | $64.70 | $64.70 | $59.65 | $60.72 | -4.74% | 7,523,416 |
| Mar 23, 2026 | $58.24 | $64.17 | $57.25 | $63.74 | +5.85% | 12,302,488 |
| Mar 16, 2026 | $55.75 | $62.04 | $55.23 | $60.22 | +8.06% | 17,309,491 |
| Mar 9, 2026 | $56.57 | $58.94 | $52.25 | $55.73 | -0.89% | 15,976,397 |
| Mar 2, 2026 | $51.11 | $58.96 | $50.32 | $56.23 | +12.44% | 21,663,160 |
| Feb 23, 2026 | $51.01 | $51.74 | $47.00 | $50.01 | -1.71% | 19,580,197 |
| Feb 17, 2026 | $58.88 | $59.00 | $47.63 | $50.88 | -13.07% | 22,266,227 |
| Feb 9, 2026 | $58.59 | $59.33 | $56.74 | $58.53 | -0.10% | 8,019,437 |
| Feb 2, 2026 | $51.06 | $58.76 | $50.27 | $58.59 | +12.69% | 14,050,802 |
| Jan 26, 2026 | $50.12 | $52.73 | $49.14 | $51.99 | +4.00% | 11,765,555 |
| Jan 20, 2026 | $48.58 | $51.25 | $47.80 | $49.99 | +2.80% | 10,139,338 |
| Jan 12, 2026 | $50.05 | $51.21 | $48.55 | $48.63 | -3.32% | 11,349,949 |
| Jan 5, 2026 | $48.43 | $51.32 | $47.49 | $50.30 | +7.36% | 16,049,250 |
| Dec 29, 2025 | $46.42 | $47.08 | $45.71 | $46.85 | +2.11% | 7,334,625 |
| Dec 22, 2025 | $47.52 | $48.31 | $45.78 | $45.88 | -2.82% | 6,042,166 |
| Dec 15, 2025 | $49.87 | $49.87 | $46.61 | $47.21 | -4.41% | 18,974,990 |
| Dec 8, 2025 | $49.46 | $50.56 | $48.77 | $49.39 | -1.36% | 15,480,739 |
| Dec 1, 2025 | $52.91 | $53.67 | $49.91 | $50.07 | -5.37% | 17,150,002 |
| Nov 24, 2025 | $52.26 | $53.40 | $51.37 | $52.91 | +0.49% | 7,208,002 |
| Nov 17, 2025 | $56.00 | $56.37 | $51.69 | $52.65 | -6.25% | 12,402,015 |
| Nov 10, 2025 | $54.67 | $56.58 | $53.84 | $56.16 | +2.61% | 9,313,412 |
| Nov 3, 2025 | $51.98 | $55.39 | $51.00 | $54.73 | +6.07% | 11,999,087 |
| Oct 27, 2025 | $54.80 | $55.51 | $51.00 | $51.60 | -5.39% | 12,795,507 |
| Oct 20, 2025 | $51.89 | $55.63 | $50.81 | $54.54 | +5.17% | 8,932,400 |
| Oct 13, 2025 | $51.35 | $53.52 | $50.39 | $51.86 | +2.51% | 7,764,465 |
| Oct 6, 2025 | $52.02 | $53.08 | $50.43 | $50.59 | -2.13% | 7,123,357 |
| Sep 29, 2025 | $53.09 | $53.42 | $51.29 | $51.69 | -2.95% | 10,499,503 |
| Sep 22, 2025 | $52.55 | $54.73 | $51.98 | $53.26 | +1.41% | 10,450,785 |
| Sep 15, 2025 | $51.41 | $53.33 | $50.98 | $52.52 | +2.76% | 12,908,095 |
| Sep 8, 2025 | $51.29 | $53.14 | $50.22 | $51.11 | +0.02% | 14,378,878 |
| Sep 2, 2025 | $50.90 | $52.86 | $50.60 | $51.10 | +0.43% | 8,007,402 |
| Aug 25, 2025 | $48.32 | $51.19 | $48.21 | $50.88 | +5.02% | 11,040,099 |
| Aug 18, 2025 | $44.84 | $48.51 | $44.22 | $48.45 | +8.10% | 14,199,570 |
| Aug 11, 2025 | $43.73 | $45.15 | $42.82 | $44.82 | +2.92% | 8,206,016 |
| Aug 4, 2025 | $42.89 | $44.55 | $42.64 | $43.55 | +2.81% | 10,977,794 |
| Jul 28, 2025 | $43.53 | $45.15 | $42.16 | $42.36 | -1.90% | 15,649,592 |
| Jul 21, 2025 | $44.12 | $45.95 | $42.92 | $43.18 | -1.75% | 13,572,500 |
| Jul 14, 2025 | $44.80 | $45.23 | $42.67 | $43.95 | -2.70% | 10,141,423 |
| Jul 7, 2025 | $43.72 | $46.24 | $43.50 | $45.17 | +2.29% | 12,759,599 |
| Jun 30, 2025 | $41.01 | $44.31 | $40.68 | $44.16 | +7.29% | 7,523,221 |
| Jun 23, 2025 | $42.00 | $42.18 | $40.09 | $41.16 | -1.65% | 12,825,636 |
| Jun 16, 2025 | $39.14 | $42.29 | $39.08 | $41.85 | +7.09% | 13,670,042 |
| Jun 9, 2025 | $37.37 | $39.15 | $36.68 | $39.08 | +6.31% | 10,624,512 |
| Jun 2, 2025 | $36.81 | $37.64 | $35.10 | $36.76 | +1.74% | 11,772,732 |
| May 26, 2025 | $34.77 | $36.88 | $34.77 | $36.13 | +1.55% | 12,904,627 |
| May 19, 2025 | $36.04 | $36.61 | $34.42 | $35.58 | -2.87% | 10,106,395 |
| May 12, 2025 | $35.85 | $37.36 | $35.27 | $36.63 | +7.39% | 14,833,422 |
| May 5, 2025 | $31.69 | $34.78 | $31.38 | $34.11 | +6.56% | 15,192,786 |
| Apr 28, 2025 | $30.40 | $32.11 | $29.23 | $32.01 | +4.92% | 15,579,031 |
| Apr 21, 2025 | $28.38 | $30.94 | $28.07 | $30.51 | +5.10% | 11,208,870 |
| Apr 14, 2025 | $28.51 | $29.12 | $27.33 | $29.03 | +4.54% | 10,366,427 |
| Apr 7, 2025 | $26.33 | $29.18 | $24.66 | $27.77 | +1.02% | 23,688,673 |
| Mar 31, 2025 | $32.80 | $33.64 | $26.02 | $27.49 | -16.85% | 16,372,530 |
| Mar 24, 2025 | $33.62 | $34.45 | $32.79 | $33.06 | -1.40% | 11,030,295 |
| Mar 17, 2025 | $32.51 | $34.20 | $32.36 | $33.53 | +3.62% | 25,854,527 |
| Mar 10, 2025 | $32.58 | $32.87 | $30.51 | $32.36 | +0.72% | 15,545,988 |
| Mar 3, 2025 | $35.35 | $35.68 | $29.85 | $32.13 | -8.90% | 23,963,156 |
| Feb 24, 2025 | $36.42 | $37.69 | $33.77 | $35.27 | -2.84% | 27,099,915 |
| Feb 18, 2025 | $37.93 | $39.32 | $34.55 | $36.30 | -4.50% | 14,422,417 |
| Feb 10, 2025 | $36.73 | $38.60 | $35.05 | $38.01 | +4.86% | 13,970,641 |
| Feb 3, 2025 | $35.83 | $38.54 | $35.15 | $36.25 | +0.47% | 14,664,639 |
| Jan 27, 2025 | $36.30 | $37.81 | $35.32 | $36.08 | +0.73% | 14,262,118 |
| Jan 21, 2025 | $36.13 | $37.00 | $35.32 | $35.82 | -1.40% | 7,498,980 |
| Jan 13, 2025 | $36.08 | $37.68 | $35.85 | $36.33 | +1.25% | 13,897,638 |
| Jan 6, 2025 | $35.29 | $36.09 | $33.91 | $35.88 | +1.90% | 10,194,233 |
| Dec 30, 2024 | $34.24 | $35.65 | $33.90 | $35.21 | +2.86% | 7,448,444 |
| Dec 23, 2024 | $33.91 | $34.83 | $33.47 | $34.23 | +1.39% | 5,896,326 |
| Dec 16, 2024 | $37.00 | $37.07 | $33.51 | $33.76 | -9.85% | 21,823,157 |
| Dec 9, 2024 | $38.99 | $40.17 | $37.34 | $37.45 | -3.75% | 9,240,923 |
| Dec 2, 2024 | $40.82 | $41.79 | $38.30 | $38.91 | -4.94% | 8,015,738 |
| Nov 25, 2024 | $42.70 | $43.28 | $40.45 | $40.93 | -3.40% | 7,429,262 |
| Nov 18, 2024 | $42.45 | $43.54 | $41.75 | $42.37 | +0.45% | 6,875,081 |
| Nov 11, 2024 | $41.77 | $43.27 | $41.41 | $42.18 | +0.88% | 7,796,359 |
| Nov 4, 2024 | $38.80 | $42.87 | $38.80 | $41.81 | +8.04% | 9,619,806 |
| Oct 28, 2024 | $42.10 | $43.15 | $38.25 | $38.70 | -10.02% | 15,182,380 |
| Oct 21, 2024 | $44.52 | $44.62 | $42.42 | $43.01 | -2.85% | 7,366,683 |
| Oct 14, 2024 | $45.55 | $45.64 | $43.17 | $44.27 | -3.51% | 7,983,642 |
| Oct 7, 2024 | $46.50 | $47.18 | $43.96 | $45.88 | -1.84% | 8,346,198 |
| Sep 30, 2024 | $45.05 | $48.25 | $43.88 | $46.74 | +3.20% | 12,703,036 |
| Sep 23, 2024 | $45.92 | $46.59 | $44.61 | $45.29 | -2.08% | 11,663,834 |
| Sep 16, 2024 | $45.39 | $47.96 | $44.36 | $46.25 | +2.35% | 16,263,184 |
| Sep 9, 2024 | $45.57 | $46.40 | $44.07 | $45.19 | -1.09% | 10,864,731 |
| Sep 3, 2024 | $48.48 | $48.48 | $44.89 | $45.69 | -7.02% | 9,903,034 |
| Aug 26, 2024 | $49.38 | $49.93 | $46.34 | $49.14 | +0.33% | 13,155,660 |
| Aug 19, 2024 | $48.68 | $49.42 | $46.85 | $48.98 | +0.41% | 8,962,034 |
| Aug 12, 2024 | $46.63 | $48.99 | $46.02 | $48.78 | +5.24% | 8,933,513 |
| Aug 5, 2024 | $45.27 | $47.10 | $44.09 | $46.35 | -0.88% | 8,769,493 |
| Jul 29, 2024 | $50.60 | $52.88 | $46.69 | $46.76 | -7.64% | 10,094,204 |
| Jul 22, 2024 | $48.26 | $50.89 | $47.38 | $50.63 | +4.59% | 8,260,869 |
| Jul 15, 2024 | $48.54 | $50.51 | $47.40 | $48.41 | +0.50% | 7,523,165 |
| Jul 8, 2024 | $50.39 | $51.03 | $47.09 | $48.17 | -4.92% | 10,601,448 |
| Jul 1, 2024 | $53.63 | $54.48 | $50.62 | $50.66 | -5.02% | 6,082,409 |
| Jun 24, 2024 | $53.35 | $54.41 | $52.28 | $53.34 | -0.02% | 8,684,176 |
| Jun 17, 2024 | $52.06 | $54.00 | $51.52 | $53.35 | +2.14% | 11,346,929 |
| Jun 10, 2024 | $52.90 | $54.41 | $51.53 | $52.23 | -1.92% | 6,837,065 |
| Jun 3, 2024 | $54.87 | $55.22 | $52.86 | $53.25 | -3.59% | 7,131,724 |
| May 28, 2024 | $56.23 | $56.96 | $52.95 | $55.23 | -1.57% | 8,445,617 |
| May 20, 2024 | $58.10 | $58.48 | $55.88 | $56.11 | -3.94% | 5,953,944 |
| May 13, 2024 | $56.92 | $58.73 | $55.69 | $58.41 | +3.07% | 8,721,995 |
| May 6, 2024 | $54.60 | $58.34 | $54.60 | $56.67 | +4.13% | 10,744,811 |
| Apr 29, 2024 | $57.34 | $58.00 | $52.92 | $54.42 | -5.04% | 9,117,070 |
| Apr 22, 2024 | $56.68 | $57.95 | $56.13 | $57.31 | +0.81% | 7,977,316 |
| Apr 15, 2024 | $60.25 | $60.55 | $55.75 | $56.85 | -5.25% | 8,116,358 |
| Apr 8, 2024 | $63.29 | $63.84 | $59.76 | $60.00 | -5.82% | 7,314,663 |
| Apr 1, 2024 | $60.29 | $64.16 | $59.16 | $63.71 | +5.53% | 9,002,344 |
| Mar 25, 2024 | $61.97 | $62.47 | $59.25 | $60.37 | -1.98% | 6,616,779 |
| Mar 18, 2024 | $59.96 | $61.86 | $58.95 | $61.59 | +3.79% | 9,829,639 |
| Mar 11, 2024 | $56.17 | $60.35 | $55.81 | $59.34 | +5.29% | 28,771,936 |
| Mar 4, 2024 | $56.47 | $58.10 | $54.31 | $56.36 | +0.99% | 14,539,301 |
| Feb 26, 2024 | $57.46 | $59.62 | $54.30 | $55.81 | -3.49% | 13,152,889 |
| Feb 20, 2024 | $60.00 | $60.11 | $56.47 | $57.83 | -3.79% | 10,019,589 |
| Feb 12, 2024 | $59.77 | $61.79 | $58.02 | $60.11 | +0.99% | 10,897,271 |
| Feb 5, 2024 | $56.06 | $59.57 | $55.53 | $59.52 | +5.31% | 8,620,255 |
| Jan 29, 2024 | $55.20 | $57.82 | $54.66 | $56.52 | +2.28% | 9,658,028 |
| Jan 22, 2024 | $52.59 | $55.29 | $52.06 | $55.26 | +5.24% | 8,031,735 |
| Jan 16, 2024 | $54.80 | $55.41 | $51.66 | $52.51 | -4.27% | 5,748,673 |
| Jan 8, 2024 | $52.80 | $54.93 | $51.72 | $54.85 | +2.33% | 8,278,765 |
| Jan 2, 2024 | $55.86 | $56.97 | $53.36 | $53.60 | -3.55% | 6,732,237 |
| Dec 26, 2023 | $57.25 | $57.57 | $55.38 | $55.57 | -2.29% | 4,229,570 |
| Dec 18, 2023 | $56.89 | $59.05 | $56.17 | $56.87 | +1.61% | 8,289,292 |
| Dec 11, 2023 | $52.75 | $56.11 | $50.97 | $55.97 | +6.27% | 15,802,290 |
| Dec 4, 2023 | $53.84 | $55.37 | $52.02 | $52.67 | -3.07% | 11,584,234 |
| Nov 27, 2023 | $53.99 | $55.08 | $51.89 | $54.34 | +0.33% | 19,482,427 |
| Nov 20, 2023 | $54.00 | $55.23 | $52.50 | $54.16 | +0.89% | 4,916,997 |
| Nov 13, 2023 | $53.84 | $55.52 | $52.16 | $53.68 | -0.22% | 8,080,680 |
| Nov 6, 2023 | $56.65 | $57.06 | $52.39 | $53.80 | -4.41% | 8,343,783 |
| Oct 30, 2023 | $53.91 | $58.92 | $52.81 | $56.28 | +5.43% | 10,274,878 |
| Oct 23, 2023 | $55.91 | $56.10 | $52.24 | $53.38 | -4.95% | 7,685,088 |
| Oct 16, 2023 | $54.37 | $57.50 | $54.01 | $56.16 | +4.80% | 7,384,835 |
| Oct 9, 2023 | $52.92 | $54.49 | $51.83 | $53.59 | +2.92% | 7,319,422 |
| Oct 2, 2023 | $57.29 | $57.39 | $51.25 | $52.07 | -8.54% | 10,564,360 |
| Sep 25, 2023 | $57.51 | $58.84 | $56.38 | $56.93 | -1.13% | 9,971,004 |
| Sep 18, 2023 | $60.30 | $61.57 | $57.49 | $57.58 | -2.83% | 10,600,721 |
| Sep 11, 2023 | $61.58 | $62.20 | $58.82 | $59.26 | -2.84% | 15,186,464 |
| Sep 5, 2023 | $57.31 | $61.24 | $56.10 | $60.99 | +7.23% | 8,918,025 |
| Aug 28, 2023 | $56.90 | $57.48 | $54.77 | $56.88 | -0.39% | 8,958,260 |
| Aug 21, 2023 | $57.60 | $57.83 | $54.77 | $57.10 | -0.89% | 9,570,422 |
| Aug 14, 2023 | $58.95 | $58.99 | $55.54 | $57.61 | -2.92% | 12,129,920 |
| Aug 7, 2023 | $55.12 | $59.61 | $54.97 | $59.34 | +8.01% | 10,616,656 |
| Jul 31, 2023 | $51.92 | $55.67 | $50.79 | $54.94 | +6.47% | 13,279,576 |
| Jul 24, 2023 | $49.46 | $51.63 | $49.25 | $51.60 | +5.39% | 10,227,115 |
| Jul 17, 2023 | $46.17 | $49.22 | $45.63 | $48.96 | +5.95% | 7,329,164 |
| Jul 10, 2023 | $45.59 | $47.64 | $45.21 | $46.21 | +0.98% | 8,278,772 |
| Jul 3, 2023 | $44.98 | $46.45 | $43.29 | $45.76 | +2.58% | 5,983,651 |
| Jun 26, 2023 | $42.58 | $44.81 | $42.08 | $44.61 | +4.96% | 10,322,303 |
| Jun 20, 2023 | $45.88 | $45.88 | $42.00 | $42.50 | -7.61% | 8,783,130 |
| Jun 12, 2023 | $44.79 | $46.78 | $43.98 | $46.00 | +0.39% | 10,943,157 |
| Jun 5, 2023 | $43.61 | $46.21 | $42.09 | $45.82 | +5.92% | 11,810,920 |
| May 30, 2023 | $42.15 | $43.53 | $41.09 | $43.26 | +0.75% | 10,902,502 |
| May 22, 2023 | $41.67 | $44.00 | $41.35 | $42.94 | +3.85% | 13,951,131 |
| May 15, 2023 | $40.15 | $42.29 | $39.08 | $41.35 | +3.25% | 12,456,252 |
| May 8, 2023 | $39.24 | $40.83 | $38.49 | $40.05 | +4.35% | 12,342,045 |
| May 1, 2023 | $43.99 | $44.45 | $37.12 | $38.38 | -12.99% | 21,757,834 |
| Apr 24, 2023 | $44.23 | $45.55 | $42.46 | $44.11 | -0.50% | 11,270,686 |
| Apr 17, 2023 | $46.16 | $46.37 | $44.09 | $44.33 | -4.54% | 8,755,954 |
| Apr 10, 2023 | $46.00 | $48.16 | $44.68 | $46.44 | +0.41% | 9,246,149 |
| Apr 3, 2023 | $50.33 | $50.33 | $44.55 | $46.25 | -4.40% | 15,625,906 |
| Mar 27, 2023 | $48.08 | $50.78 | $47.34 | $48.38 | +1.64% | 12,033,551 |
| Mar 20, 2023 | $47.61 | $50.74 | $46.47 | $47.60 | +0.87% | 14,648,319 |
| Mar 13, 2023 | $47.72 | $48.58 | $44.06 | $47.19 | -4.22% | 19,158,822 |
| Mar 6, 2023 | $52.97 | $53.23 | $48.98 | $49.27 | -8.01% | 11,127,408 |
| Feb 27, 2023 | $50.40 | $53.99 | $49.46 | $53.56 | +6.38% | 15,727,938 |
| Feb 21, 2023 | $52.23 | $54.11 | $47.50 | $50.35 | -3.73% | 10,843,440 |
| Feb 13, 2023 | $55.25 | $55.76 | $51.47 | $52.30 | -5.65% | 7,535,894 |
| Feb 6, 2023 | $53.06 | $55.51 | $51.07 | $55.43 | +4.29% | 9,730,259 |
| Jan 30, 2023 | $56.67 | $57.29 | $52.98 | $53.15 | -6.69% | 9,751,071 |
| Jan 23, 2023 | $57.55 | $59.40 | $56.61 | $56.96 | +0.05% | 8,486,243 |
| Jan 17, 2023 | $52.41 | $56.97 | $51.83 | $56.93 | +9.46% | 9,384,635 |
| Jan 9, 2023 | $52.03 | $52.82 | $49.62 | $52.01 | +2.18% | 9,655,361 |
| Jan 3, 2023 | $51.41 | $53.50 | $48.44 | $50.90 | -1.91% | 8,991,414 |
| Dec 27, 2022 | $50.80 | $52.19 | $48.83 | $51.89 | +1.99% | 7,804,390 |
| Dec 19, 2022 | $51.07 | $51.64 | $48.44 | $50.88 | +0.24% | 8,427,673 |
| Dec 12, 2022 | $49.00 | $51.93 | $48.47 | $50.76 | +4.19% | 15,430,262 |
| Dec 5, 2022 | $57.07 | $57.48 | $48.64 | $48.72 | -13.65% | 12,928,824 |
| Nov 28, 2022 | $63.55 | $64.85 | $56.33 | $56.42 | -12.92% | 27,188,206 |
| Nov 21, 2022 | $63.86 | $66.19 | $61.11 | $64.79 | +1.68% | 5,891,894 |
| Nov 14, 2022 | $62.30 | $65.99 | $61.88 | $63.72 | +2.69% | 8,524,633 |
| Nov 7, 2022 | $63.26 | $64.30 | $60.38 | $62.05 | -1.65% | 10,397,449 |
| Oct 31, 2022 | $60.72 | $64.74 | $59.77 | $63.09 | +2.59% | 8,740,811 |
| Oct 24, 2022 | $59.25 | $62.77 | $57.47 | $61.50 | +3.76% | 7,044,687 |
| Oct 17, 2022 | $57.25 | $61.11 | $55.92 | $59.27 | +5.43% | 8,622,535 |
| Oct 10, 2022 | $55.80 | $58.78 | $53.11 | $56.22 | +1.22% | 8,545,470 |
| Oct 3, 2022 | $55.84 | $58.64 | $54.05 | $55.54 | +3.16% | 12,771,486 |
| Sep 26, 2022 | $48.58 | $55.09 | $47.42 | $53.84 | +9.43% | 9,145,419 |
| Sep 19, 2022 | $48.02 | $53.03 | $47.78 | $49.20 | -0.59% | 9,939,427 |
| Sep 12, 2022 | $53.96 | $54.03 | $47.98 | $49.49 | -6.85% | 11,900,715 |
| Sep 6, 2022 | $54.19 | $54.59 | $51.07 | $53.13 | -0.67% | 6,567,636 |
| Aug 29, 2022 | $54.51 | $56.30 | $50.25 | $53.49 | -1.56% | 9,445,767 |
| Aug 22, 2022 | $52.04 | $56.00 | $51.27 | $54.34 | +3.21% | 6,888,585 |
| Aug 15, 2022 | $49.80 | $54.20 | $48.54 | $52.65 | +1.98% | 6,964,733 |
| Aug 8, 2022 | $46.90 | $51.71 | $45.97 | $51.63 | +11.51% | 7,781,584 |
| Aug 1, 2022 | $46.77 | $49.65 | $44.34 | $46.30 | -3.18% | 8,086,879 |
| Jul 25, 2022 | $44.21 | $48.80 | $43.88 | $47.82 | +10.08% | 7,496,000 |
| Jul 18, 2022 | $45.03 | $46.26 | $42.27 | $43.44 | -1.63% | 7,668,550 |
| Jul 11, 2022 | $45.06 | $46.38 | $41.26 | $44.16 | -3.26% | 8,956,736 |
| Jul 5, 2022 | $44.35 | $46.54 | $41.23 | $45.65 | 0.00% | 11,500,762 |
| Jun 27, 2022 | $44.29 | $48.38 | $43.69 | $45.65 | +4.97% | 12,081,876 |
| Jun 21, 2022 | $46.52 | $47.77 | $42.20 | $43.49 | -3.36% | 12,029,354 |
| Jun 13, 2022 | $55.05 | $55.51 | $44.29 | $45.00 | -20.17% | 18,495,653 |
| Jun 6, 2022 | $53.00 | $58.50 | $52.81 | $56.37 | +6.68% | 13,663,940 |
| May 31, 2022 | $50.50 | $53.05 | $48.79 | $52.84 | +6.00% | 9,299,819 |
| May 23, 2022 | $46.98 | $50.05 | $45.65 | $49.85 | +7.27% | 11,074,318 |
| May 16, 2022 | $47.60 | $48.29 | $44.74 | $46.47 | -0.83% | 11,400,156 |
| May 9, 2022 | $43.93 | $47.58 | $41.67 | $46.86 | +9.79% | 16,098,414 |
| May 2, 2022 | $37.79 | $43.30 | $37.79 | $42.68 | +12.26% | 8,734,015 |
| Apr 25, 2022 | $36.93 | $39.34 | $34.90 | $38.02 | +0.24% | 7,981,818 |
| Apr 18, 2022 | $39.06 | $41.45 | $37.73 | $37.93 | -0.58% | 7,439,139 |
| Apr 11, 2022 | $38.72 | $38.87 | $36.95 | $38.15 | -1.98% | 6,820,268 |
| Apr 4, 2022 | $39.93 | $40.17 | $37.29 | $38.92 | -2.43% | 10,112,422 |
| Mar 28, 2022 | $38.82 | $40.71 | $37.51 | $39.89 | +1.53% | 10,132,638 |
| Mar 21, 2022 | $36.96 | $39.39 | $35.63 | $39.29 | +7.32% | 9,348,027 |
| Mar 14, 2022 | $35.23 | $38.60 | $34.17 | $36.61 | +2.61% | 14,911,116 |
| Mar 7, 2022 | $30.75 | $37.37 | $29.19 | $35.68 | +18.34% | 22,678,153 |
| Feb 28, 2022 | $29.42 | $31.80 | $29.27 | $30.15 | +1.11% | 19,568,393 |
| Feb 22, 2022 | $36.48 | $36.60 | $29.14 | $29.82 | -15.83% | 19,019,597 |
| Feb 14, 2022 | $38.07 | $39.39 | $35.20 | $35.43 | -8.26% | 9,462,512 |
| Feb 7, 2022 | $36.20 | $38.64 | $35.74 | $38.62 | +5.69% | 10,280,008 |
| Jan 31, 2022 | $34.91 | $37.43 | $34.17 | $36.54 | +4.37% | 8,059,585 |
| Jan 24, 2022 | $33.50 | $36.04 | $32.28 | $35.01 | +2.94% | 10,441,470 |
| Jan 18, 2022 | $38.19 | $38.72 | $33.76 | $34.01 | -9.72% | 7,444,058 |
| Jan 10, 2022 | $33.76 | $37.68 | $33.36 | $37.67 | +11.95% | 10,157,397 |
| Jan 3, 2022 | $33.25 | $34.68 | $32.57 | $33.65 | +2.65% | 11,274,695 |
| Dec 27, 2021 | $31.90 | $33.58 | $31.40 | $32.78 | +2.18% | 4,084,809 |
| Dec 20, 2021 | $30.93 | $32.66 | $30.32 | $32.08 | +0.31% | 4,463,900 |
| Dec 13, 2021 | $32.65 | $33.01 | $30.79 | $31.98 | -3.41% | 9,486,203 |
| Dec 6, 2021 | $32.80 | $35.06 | $32.19 | $33.11 | +2.92% | 7,621,520 |
| Nov 29, 2021 | $32.58 | $34.36 | $31.11 | $32.17 | +1.39% | 11,559,490 |
| Nov 22, 2021 | $30.97 | $34.16 | $30.65 | $31.73 | +1.73% | 6,529,123 |
| Nov 15, 2021 | $34.74 | $35.24 | $30.79 | $31.19 | -9.78% | 8,319,729 |
| Nov 8, 2021 | $33.40 | $34.70 | $33.18 | $34.57 | +4.85% | 7,451,236 |
| Nov 1, 2021 | $34.21 | $34.81 | $32.06 | $32.97 | -2.46% | 11,794,029 |
| Oct 25, 2021 | $36.82 | $37.46 | $33.27 | $33.80 | -7.50% | 8,923,236 |
| Oct 18, 2021 | $36.69 | $37.92 | $35.83 | $36.54 | +0.27% | 6,667,013 |
| Oct 11, 2021 | $35.29 | $37.48 | $34.04 | $36.44 | +5.04% | 7,695,716 |
| Oct 4, 2021 | $34.37 | $35.21 | $33.04 | $34.69 | +2.30% | 10,509,174 |
| Sep 27, 2021 | $33.18 | $34.35 | $32.32 | $33.91 | +4.95% | 6,586,198 |
| Sep 20, 2021 | $29.60 | $32.65 | $29.30 | $32.31 | +5.28% | 7,583,299 |
| Sep 13, 2021 | $30.00 | $31.35 | $29.95 | $30.69 | +3.93% | 8,626,379 |
| Sep 7, 2021 | $30.69 | $31.82 | $29.36 | $29.53 | -3.90% | 5,501,736 |
| Aug 30, 2021 | $32.82 | $33.04 | $30.53 | $30.73 | -5.65% | 8,072,705 |
| Aug 23, 2021 | $29.74 | $33.11 | $29.70 | $32.57 | +12.86% | 8,925,964 |
| Aug 16, 2021 | $29.92 | $30.26 | $27.76 | $28.86 | -5.03% | 10,743,747 |
| Aug 9, 2021 | $28.47 | $30.93 | $27.98 | $30.39 | +4.72% | 10,748,536 |
| Aug 2, 2021 | $29.57 | $30.39 | $27.83 | $29.02 | -1.29% | 12,617,556 |
| Jul 26, 2021 | $28.21 | $30.54 | $28.21 | $29.40 | +4.59% | 7,401,997 |
| Jul 19, 2021 | $27.67 | $29.27 | $27.17 | $28.11 | -2.43% | 9,259,989 |
| Jul 12, 2021 | $31.10 | $32.01 | $28.71 | $28.81 | -9.03% | 10,048,061 |
| Jul 6, 2021 | $32.42 | $32.42 | $30.10 | $31.67 | -2.82% | 11,070,620 |
| Jun 28, 2021 | $34.35 | $34.44 | $32.25 | $32.59 | -6.05% | 11,714,117 |
| Jun 21, 2021 | $32.78 | $34.83 | $32.71 | $34.69 | +6.64% | 11,236,515 |
| Jun 14, 2021 | $35.08 | $36.03 | $32.48 | $32.53 | -6.25% | 17,375,069 |
| Jun 7, 2021 | $35.91 | $36.91 | $34.54 | $34.70 | -2.88% | 12,672,754 |
| Jun 1, 2021 | $33.24 | $37.05 | $33.12 | $35.73 | +10.04% | 54,996,098 |
| May 24, 2021 | $34.27 | $34.55 | $31.71 | $32.47 | -4.47% | 21,593,710 |
| May 17, 2021 | $35.53 | $37.03 | $33.49 | $33.99 | -5.11% | 10,539,427 |
| May 10, 2021 | $36.05 | $37.07 | $33.47 | $35.82 | +0.48% | 12,308,261 |
| May 3, 2021 | $35.55 | $37.50 | $33.40 | $35.65 | +1.86% | 16,155,011 |
| Apr 26, 2021 | $34.09 | $36.78 | $33.91 | $35.00 | +2.67% | 7,550,311 |
| Apr 19, 2021 | $35.55 | $35.82 | $33.06 | $34.09 | -3.92% | 8,044,536 |
| Apr 12, 2021 | $35.32 | $36.60 | $34.29 | $35.48 | +0.88% | 9,811,670 |
| Apr 5, 2021 | $37.93 | $38.24 | $35.11 | $35.17 | -7.50% | 7,810,367 |
| Mar 29, 2021 | $36.28 | $38.09 | $35.34 | $38.02 | +2.95% | 7,136,800 |
| Mar 22, 2021 | $36.05 | $37.90 | $34.00 | $36.93 | +1.76% | 11,775,465 |
| Mar 15, 2021 | $41.04 | $41.47 | $35.74 | $36.29 | -11.57% | 14,043,667 |
| Mar 8, 2021 | $40.48 | $42.39 | $38.73 | $41.04 | +2.68% | 9,279,066 |
| Mar 1, 2021 | $38.72 | $40.52 | $36.95 | $39.97 | +5.52% | 11,319,248 |
| Feb 22, 2021 | $36.73 | $39.44 | $35.96 | $37.88 | +3.53% | 14,501,246 |
| Feb 16, 2021 | $32.45 | $36.71 | $32.25 | $36.59 | +15.24% | 8,376,101 |
| Feb 8, 2021 | $30.62 | $32.14 | $30.46 | $31.75 | +5.13% | 9,074,818 |
| Feb 1, 2021 | $28.84 | $30.96 | $27.39 | $30.20 | +6.11% | 11,478,729 |
| Jan 25, 2021 | $28.53 | $31.88 | $28.05 | $28.46 | -2.06% | 17,316,998 |
| Jan 19, 2021 | $28.55 | $29.92 | $27.69 | $29.06 | +3.01% | 8,017,181 |
| Jan 11, 2021 | $24.66 | $29.48 | $24.60 | $28.21 | +11.11% | 13,359,879 |
| Jan 4, 2021 | $26.05 | $26.84 | $24.87 | $25.39 | -1.78% | 11,638,766 |
| Dec 28, 2020 | $25.50 | $26.40 | $24.90 | $25.85 | +1.97% | 6,756,746 |
| Dec 21, 2020 | $24.14 | $25.89 | $23.60 | $25.35 | +0.72% | 9,125,157 |
| Dec 14, 2020 | $28.00 | $28.16 | $24.91 | $25.17 | -8.41% | 24,058,593 |
| Dec 7, 2020 | $28.09 | $28.67 | $26.29 | $27.48 | -3.75% | 16,096,180 |
| Nov 30, 2020 | $24.52 | $28.77 | $23.24 | $28.55 | +14.52% | 23,202,530 |
| Nov 23, 2020 | $22.55 | $26.39 | $22.47 | $24.93 | +12.55% | 12,307,023 |
| Nov 16, 2020 | $23.62 | $24.47 | $21.91 | $22.15 | +0.05% | 14,153,709 |
| Nov 9, 2020 | $19.49 | $23.20 | $19.49 | $22.14 | +26.01% | 19,233,478 |
| Nov 2, 2020 | $18.88 | $19.70 | $17.42 | $17.57 | -5.08% | 15,267,728 |
| Oct 26, 2020 | $20.03 | $20.14 | $16.81 | $18.51 | -9.22% | 16,268,897 |
| Oct 19, 2020 | $20.11 | $20.89 | $18.55 | $20.39 | +1.14% | 10,214,570 |
| Oct 12, 2020 | $20.78 | $21.24 | $19.74 | $20.16 | -3.40% | 11,123,909 |
| Oct 5, 2020 | $19.94 | $21.85 | $19.57 | $20.87 | +6.48% | 10,765,943 |
| Sep 28, 2020 | $20.59 | $20.98 | $18.38 | $19.60 | -2.73% | 12,423,337 |
| Sep 21, 2020 | $21.37 | $21.64 | $19.28 | $20.15 | -8.37% | 10,433,465 |
| Sep 14, 2020 | $21.07 | $23.01 | $20.89 | $21.99 | +4.96% | 17,074,191 |
| Sep 8, 2020 | $22.40 | $22.60 | $20.32 | $20.95 | -8.19% | 12,106,600 |
| Aug 31, 2020 | $25.72 | $25.85 | $22.81 | $22.82 | -11.58% | 28,294,471 |
| Aug 24, 2020 | $25.28 | $26.66 | $24.45 | $25.81 | +3.32% | 16,272,274 |
| Aug 17, 2020 | $25.97 | $26.68 | $24.70 | $24.98 | -3.89% | 12,197,389 |
| Aug 10, 2020 | $25.65 | $27.41 | $24.72 | $25.99 | +1.92% | 11,804,282 |
| Aug 3, 2020 | $27.60 | $27.93 | $24.31 | $25.50 | -7.27% | 15,195,142 |
| Jul 27, 2020 | $26.86 | $27.87 | $25.66 | $27.50 | +1.93% | 12,637,439 |
| Jul 20, 2020 | $27.33 | $28.19 | $26.53 | $26.98 | -1.82% | 8,666,202 |
| Jul 13, 2020 | $27.64 | $29.03 | $26.33 | $27.48 | -0.29% | 8,863,096 |
| Jul 6, 2020 | $27.68 | $28.28 | $26.05 | $27.56 | +1.25% | 9,694,236 |
| Jun 29, 2020 | $28.47 | $29.94 | $26.96 | $27.22 | -3.51% | 8,318,086 |
| Jun 22, 2020 | $31.94 | $32.47 | $27.95 | $28.21 | -12.50% | 10,514,046 |
| Jun 15, 2020 | $29.84 | $33.79 | $29.55 | $32.24 | +2.74% | 11,176,214 |
| Jun 8, 2020 | $38.30 | $38.61 | $30.15 | $31.38 | -14.66% | 10,617,127 |
| Jun 1, 2020 | $31.71 | $37.75 | $31.12 | $36.77 | +16.92% | 11,048,392 |
| May 26, 2020 | $31.75 | $33.30 | $30.75 | $31.45 | +3.25% | 10,120,474 |
| May 18, 2020 | $28.48 | $32.32 | $28.48 | $30.46 | +13.36% | 10,108,278 |
| May 11, 2020 | $30.78 | $31.41 | $25.68 | $26.87 | -13.91% | 11,091,611 |
| May 4, 2020 | $30.56 | $34.24 | $27.75 | $31.21 | +2.94% | 12,694,594 |
| Apr 27, 2020 | $28.75 | $34.16 | $27.84 | $30.32 | +6.16% | 10,282,635 |
| Apr 20, 2020 | $25.50 | $29.28 | $25.25 | $28.56 | +5.70% | 11,233,819 |
| Apr 13, 2020 | $25.18 | $27.23 | $22.65 | $27.02 | +2.27% | 11,861,397 |
| Apr 6, 2020 | $23.42 | $28.25 | $23.19 | $26.42 | +18.05% | 11,749,612 |
| Mar 30, 2020 | $23.52 | $26.99 | $21.47 | $22.38 | -7.71% | 14,631,997 |
| Mar 23, 2020 | $21.89 | $25.62 | $18.48 | $24.25 | +8.84% | 18,245,901 |
| Mar 16, 2020 | $19.29 | $24.66 | $19.09 | $22.28 | -1.68% | 25,091,974 |
| Mar 9, 2020 | $26.04 | $26.73 | $18.80 | $22.66 | -20.80% | 27,745,195 |
| Mar 2, 2020 | $34.36 | $35.07 | $28.18 | $28.61 | -15.05% | 17,454,464 |
| Feb 24, 2020 | $40.96 | $41.32 | $31.22 | $33.68 | -21.73% | 19,301,410 |
| Feb 18, 2020 | $43.08 | $43.28 | $39.63 | $43.03 | -0.67% | 8,151,880 |
| Feb 10, 2020 | $43.19 | $45.49 | $42.51 | $43.32 | -0.46% | 9,953,863 |
| Feb 3, 2020 | $45.00 | $45.00 | $42.09 | $43.52 | -3.12% | 8,134,254 |
| Jan 27, 2020 | $45.39 | $46.60 | $43.93 | $44.92 | -3.46% | 23,813,966 |
| Jan 21, 2020 | $46.59 | $47.63 | $45.57 | $46.53 | -0.83% | 8,247,049 |
| Jan 13, 2020 | $48.69 | $48.95 | $46.46 | $46.92 | -3.64% | 6,676,339 |
| Jan 6, 2020 | $47.85 | $48.88 | $46.87 | $48.69 | +1.06% | 8,293,305 |
| Dec 30, 2019 | $50.94 | $51.75 | $47.66 | $48.18 | -5.49% | 6,420,335 |
| Dec 23, 2019 | $51.34 | $51.97 | $50.91 | $50.98 | -0.93% | 3,274,750 |
| Dec 16, 2019 | $50.41 | $52.23 | $50.13 | $51.46 | +2.53% | 10,216,721 |
| Dec 9, 2019 | $50.53 | $51.20 | $49.14 | $50.19 | -1.47% | 6,400,851 |
| Dec 2, 2019 | $51.79 | $52.82 | $50.44 | $50.94 | -1.18% | 9,553,841 |
| Nov 25, 2019 | $52.98 | $53.87 | $51.44 | $51.55 | -2.68% | 6,022,217 |
| Nov 18, 2019 | $53.33 | $54.58 | $51.39 | $52.97 | +0.82% | 8,731,465 |
| Nov 11, 2019 | $53.68 | $55.01 | $52.24 | $52.54 | -2.96% | 6,986,293 |
| Nov 4, 2019 | $55.08 | $55.94 | $53.23 | $54.14 | -0.37% | 9,590,663 |
| Oct 28, 2019 | $57.72 | $58.88 | $53.34 | $54.34 | -5.36% | 10,593,545 |
| Oct 21, 2019 | $55.21 | $57.62 | $54.87 | $57.42 | +4.78% | 7,001,626 |
| Oct 14, 2019 | $53.64 | $55.16 | $53.05 | $54.80 | +1.71% | 6,203,471 |
| Oct 7, 2019 | $53.67 | $54.57 | $52.04 | $53.88 | +0.56% | 6,107,798 |
| Sep 30, 2019 | $53.63 | $54.10 | $51.09 | $53.58 | 0.00% | 6,979,943 |
| Sep 23, 2019 | $52.13 | $54.36 | $51.83 | $53.58 | +1.81% | 8,381,404 |
| Sep 16, 2019 | $51.29 | $54.15 | $50.93 | $52.63 | +2.43% | 12,598,451 |
| Sep 9, 2019 | $48.93 | $51.95 | $48.82 | $51.38 | +5.63% | 9,548,040 |
| Sep 3, 2019 | $43.54 | $48.84 | $43.44 | $48.64 | +9.65% | 9,741,442 |
| Aug 26, 2019 | $44.12 | $44.78 | $42.43 | $44.36 | +1.67% | 9,047,010 |
| Aug 19, 2019 | $45.21 | $46.91 | $43.44 | $43.63 | -1.62% | 10,375,470 |
| Aug 12, 2019 | $48.13 | $48.57 | $43.25 | $44.35 | -8.67% | 12,768,575 |
| Aug 5, 2019 | $50.17 | $51.26 | $47.89 | $48.56 | -5.03% | 11,423,572 |
| Jul 29, 2019 | $49.43 | $53.89 | $48.74 | $51.13 | +3.08% | 10,793,138 |
| Jul 22, 2019 | $48.70 | $49.90 | $47.76 | $49.60 | +2.20% | 6,828,697 |
| Jul 15, 2019 | $48.35 | $48.97 | $46.89 | $48.53 | -0.02% | 8,429,584 |
| Jul 8, 2019 | $45.75 | $48.92 | $45.34 | $48.54 | +5.91% | 8,488,393 |
| Jul 1, 2019 | $47.06 | $47.24 | $45.00 | $45.83 | -0.97% | 6,991,154 |
| Jun 24, 2019 | $43.90 | $46.42 | $42.95 | $46.28 | +4.90% | 11,841,083 |
| Jun 17, 2019 | $40.17 | $44.48 | $40.11 | $44.12 | +9.48% | 12,380,165 |
| Jun 10, 2019 | $40.49 | $41.23 | $39.52 | $40.30 | +0.52% | 8,222,149 |
| Jun 3, 2019 | $38.02 | $41.34 | $38.01 | $40.09 | +5.56% | 11,587,475 |
| May 28, 2019 | $41.18 | $41.65 | $37.73 | $37.98 | -7.61% | 8,056,984 |
| May 20, 2019 | $42.71 | $44.50 | $40.74 | $41.11 | -4.26% | 10,481,382 |
| May 13, 2019 | $43.32 | $44.85 | $42.37 | $42.94 | -2.21% | 10,199,527 |
| May 6, 2019 | $46.15 | $46.34 | $42.19 | $43.91 | -6.05% | 12,401,450 |
| Apr 29, 2019 | $48.59 | $49.19 | $45.29 | $46.74 | -3.75% | 14,963,847 |
| Apr 22, 2019 | $47.66 | $50.23 | $47.49 | $48.56 | +2.58% | 11,561,555 |
| Apr 15, 2019 | $50.21 | $50.27 | $47.14 | $47.34 | -5.79% | 8,325,977 |
| Apr 8, 2019 | $50.02 | $51.22 | $48.05 | $50.25 | +0.40% | 11,281,243 |
| Apr 1, 2019 | $49.73 | $50.39 | $48.45 | $50.05 | +1.58% | 10,255,345 |
| Mar 25, 2019 | $50.48 | $52.09 | $49.11 | $49.27 | -2.65% | 7,809,618 |
| Mar 18, 2019 | $52.30 | $53.40 | $50.11 | $50.61 | -3.05% | 9,498,898 |
| Mar 11, 2019 | $49.36 | $53.43 | $48.98 | $52.20 | +6.97% | 13,755,679 |
| Mar 4, 2019 | $52.36 | $52.57 | $48.03 | $48.80 | -6.21% | 11,946,030 |
| Feb 25, 2019 | $55.47 | $55.79 | $51.12 | $52.03 | -6.29% | 10,677,879 |
| Feb 19, 2019 | $57.74 | $57.94 | $54.93 | $55.52 | -4.09% | 9,067,615 |
| Feb 11, 2019 | $53.88 | $58.13 | $53.61 | $57.89 | +7.30% | 9,079,603 |
| Feb 4, 2019 | $55.02 | $57.32 | $53.24 | $53.95 | -2.26% | 9,329,546 |
| Jan 28, 2019 | $54.11 | $57.67 | $53.23 | $55.20 | +0.25% | 10,865,079 |
| Jan 22, 2019 | $55.42 | $56.04 | $53.56 | $55.06 | -1.63% | 8,101,621 |
| Jan 14, 2019 | $52.92 | $56.05 | $52.42 | $55.97 | +4.58% | 8,685,375 |
| Jan 7, 2019 | $51.81 | $54.48 | $50.90 | $53.52 | +3.48% | 11,172,235 |
| Dec 31, 2018 | $51.43 | $52.14 | $48.31 | $51.72 | +1.23% | 10,814,630 |
| Dec 24, 2018 | $49.00 | $52.25 | $46.75 | $51.09 | +3.50% | 5,540,103 |
| Dec 17, 2018 | $53.99 | $54.19 | $48.23 | $49.36 | -8.73% | 15,372,406 |
| Dec 10, 2018 | $56.27 | $58.13 | $53.68 | $54.08 | -4.87% | 10,444,921 |
| Dec 3, 2018 | $62.03 | $62.77 | $55.46 | $56.85 | -9.00% | 11,889,470 |
| Nov 26, 2018 | $58.16 | $62.72 | $58.05 | $62.47 | +9.27% | 9,120,242 |
| Nov 19, 2018 | $63.43 | $64.90 | $57.07 | $57.17 | -10.43% | 8,493,680 |
| Nov 12, 2018 | $64.71 | $65.24 | $59.85 | $63.83 | -1.34% | 11,217,217 |
| Nov 5, 2018 | $67.48 | $68.24 | $63.83 | $64.70 | -2.69% | 7,854,312 |
| Oct 29, 2018 | $62.62 | $69.50 | $61.22 | $66.49 | +7.26% | 12,787,400 |
| Oct 22, 2018 | $63.30 | $65.13 | $60.95 | $61.99 | -1.87% | 11,885,892 |
| Oct 15, 2018 | $66.45 | $68.56 | $62.85 | $63.17 | -4.96% | 11,092,434 |
| Oct 8, 2018 | $68.92 | $69.41 | $64.69 | $66.47 | -3.96% | 10,639,644 |
| Oct 1, 2018 | $70.36 | $71.82 | $67.42 | $69.21 | -0.99% | 9,878,122 |
| Sep 24, 2018 | $67.38 | $72.30 | $67.31 | $69.90 | +4.52% | 10,825,370 |
| Sep 17, 2018 | $70.40 | $70.64 | $64.08 | $66.88 | -4.99% | 16,808,974 |
| Sep 10, 2018 | $70.49 | $72.78 | $69.70 | $70.39 | -0.59% | 9,980,913 |
| Sep 4, 2018 | $74.67 | $76.56 | $70.46 | $70.81 | -4.98% | 7,910,502 |
| Aug 27, 2018 | $74.08 | $75.28 | $73.13 | $74.52 | +1.28% | 9,134,845 |
| Aug 20, 2018 | $68.89 | $74.38 | $68.66 | $73.58 | +7.20% | 8,158,046 |
| Aug 13, 2018 | $68.84 | $70.37 | $66.77 | $68.64 | -0.55% | 9,605,270 |
| Aug 6, 2018 | $67.82 | $70.49 | $67.02 | $69.02 | +2.03% | 14,028,474 |
| Jul 30, 2018 | $74.61 | $75.75 | $66.00 | $67.65 | -8.67% | 15,471,486 |
| Jul 23, 2018 | $71.46 | $75.18 | $70.37 | $74.07 | +4.29% | 9,617,481 |
| Jul 16, 2018 | $68.34 | $72.41 | $68.34 | $71.02 | +3.41% | 11,895,868 |
| Jul 9, 2018 | $68.99 | $70.67 | $66.61 | $68.68 | +0.12% | 11,413,482 |
| Jul 2, 2018 | $68.20 | $69.95 | $65.77 | $68.60 | +0.25% | 10,938,468 |
| Jun 25, 2018 | $70.83 | $70.88 | $66.32 | $68.43 | -3.88% | 17,880,124 |
| Jun 18, 2018 | $72.83 | $76.58 | $70.54 | $71.19 | -1.54% | 19,016,529 |
| Jun 11, 2018 | $76.37 | $77.12 | $70.83 | $72.30 | -6.34% | 58,718,464 |
| Jun 4, 2018 | $82.03 | $83.28 | $73.81 | $77.19 | -5.46% | 19,241,638 |
| May 29, 2018 | $73.35 | $82.13 | $72.90 | $81.65 | +12.33% | 15,272,204 |
| May 21, 2018 | $73.70 | $76.31 | $71.34 | $72.69 | -0.37% | 14,209,854 |
| May 14, 2018 | $68.08 | $73.54 | $67.76 | $72.96 | +7.90% | 11,961,218 |
| May 7, 2018 | $66.41 | $68.74 | $64.73 | $67.62 | +2.38% | 13,449,271 |
| Apr 30, 2018 | $60.80 | $66.72 | $59.72 | $66.05 | +9.28% | 17,656,543 |
| Apr 23, 2018 | $58.38 | $62.24 | $57.88 | $60.44 | +3.74% | 13,766,248 |
| Apr 16, 2018 | $56.00 | $58.87 | $55.69 | $58.26 | +4.58% | 9,316,635 |
| Apr 9, 2018 | $53.01 | $55.99 | $52.79 | $55.71 | +6.60% | 10,433,381 |
| Apr 2, 2018 | $48.61 | $53.03 | $47.74 | $52.26 | +6.96% | 10,200,110 |
| Mar 26, 2018 | $48.59 | $50.50 | $47.35 | $48.86 | +2.20% | 6,786,172 |
| Mar 19, 2018 | $46.46 | $49.74 | $45.80 | $47.81 | +2.80% | 9,483,615 |
| Mar 12, 2018 | $46.70 | $47.00 | $44.70 | $46.51 | -0.02% | 11,402,163 |
| Mar 5, 2018 | $43.83 | $46.58 | $43.44 | $46.52 | +5.54% | 10,795,062 |
| Feb 26, 2018 | $45.13 | $46.06 | $42.42 | $44.08 | -2.04% | 12,148,422 |
| Feb 20, 2018 | $46.21 | $46.56 | $43.68 | $45.00 | -3.02% | 14,125,552 |
| Feb 12, 2018 | $44.93 | $47.88 | $44.48 | $46.40 | +4.27% | 9,737,434 |
| Feb 5, 2018 | $45.79 | $47.15 | $42.88 | $44.50 | -4.09% | 13,460,203 |
| Jan 29, 2018 | $48.39 | $48.40 | $45.49 | $46.40 | -4.94% | 13,534,797 |
| Jan 22, 2018 | $51.10 | $52.18 | $48.24 | $48.81 | -4.18% | 16,490,901 |
| Jan 16, 2018 | $52.84 | $53.21 | $50.40 | $50.94 | -2.99% | 8,589,819 |
| Jan 8, 2018 | $51.25 | $52.65 | $50.89 | $52.51 | +2.46% | 8,617,347 |
| Jan 2, 2018 | $51.38 | $52.06 | $50.37 | $51.25 | +0.06% | 9,753,277 |
| Dec 26, 2017 | $50.63 | $52.00 | $50.39 | $51.22 | +1.19% | 4,543,419 |
| Dec 18, 2017 | $47.97 | $50.88 | $47.41 | $50.62 | +5.77% | 10,800,166 |
| Dec 11, 2017 | $45.83 | $48.41 | $45.71 | $47.86 | +4.75% | 12,069,399 |
| Dec 4, 2017 | $44.29 | $46.16 | $44.10 | $45.69 | +3.25% | 13,708,170 |
| Nov 27, 2017 | $44.03 | $45.33 | $43.01 | $44.25 | +0.45% | 13,815,557 |
| Nov 20, 2017 | $43.98 | $44.86 | $43.70 | $44.05 | -0.81% | 9,210,920 |
| Nov 13, 2017 | $42.08 | $44.48 | $41.68 | $44.41 | +5.61% | 12,396,733 |
| Nov 6, 2017 | $40.39 | $42.50 | $40.34 | $42.05 | +4.76% | 13,162,316 |
| Oct 30, 2017 | $36.37 | $41.34 | $36.33 | $40.14 | +10.67% | 19,101,298 |
| Oct 23, 2017 | $36.65 | $36.93 | $35.62 | $36.27 | -1.20% | 9,541,719 |
| Oct 16, 2017 | $36.39 | $36.84 | $35.49 | $36.71 | +0.91% | 8,803,896 |
| Oct 9, 2017 | $35.79 | $36.70 | $35.54 | $36.38 | +2.71% | 9,089,149 |
| Oct 2, 2017 | $35.69 | $37.00 | $34.47 | $35.42 | -1.53% | 14,001,850 |
| Sep 25, 2017 | $34.30 | $36.46 | $33.72 | $35.97 | +5.05% | 15,178,545 |
| Sep 18, 2017 | $32.49 | $34.43 | $32.46 | $34.24 | +5.71% | 9,728,624 |
| Sep 11, 2017 | $32.43 | $33.34 | $31.95 | $32.39 | -0.03% | 15,076,527 |
| Sep 5, 2017 | $31.84 | $32.58 | $30.16 | $32.40 | -0.31% | 12,874,209 |
| Aug 28, 2017 | $30.87 | $32.65 | $30.68 | $32.50 | +9.95% | 28,147,426 |
| Aug 21, 2017 | $27.25 | $30.06 | $27.04 | $29.56 | +6.87% | 14,105,406 |
| Aug 14, 2017 | $28.70 | $29.08 | $27.21 | $27.66 | -3.15% | 11,666,799 |
| Aug 7, 2017 | $30.50 | $30.65 | $28.21 | $28.56 | -6.45% | 14,440,251 |
| Jul 31, 2017 | $28.36 | $31.27 | $28.22 | $30.53 | +8.07% | 20,624,124 |
| Jul 24, 2017 | $27.36 | $29.10 | $27.23 | $28.25 | +3.40% | 10,044,854 |
| Jul 17, 2017 | $27.01 | $28.06 | $26.95 | $27.32 | +1.34% | 8,655,855 |
| Jul 10, 2017 | $26.89 | $27.70 | $26.43 | $26.96 | -0.48% | 10,761,255 |
| Jul 3, 2017 | $27.61 | $28.23 | $25.97 | $27.09 | -1.38% | 8,875,057 |
| Jun 26, 2017 | $27.17 | $28.39 | $27.02 | $27.47 | +1.18% | 12,566,539 |
| Jun 19, 2017 | $26.30 | $27.18 | $25.33 | $27.15 | +3.39% | 14,208,162 |
| Jun 12, 2017 | $25.83 | $26.61 | $25.10 | $26.26 | +2.34% | 15,221,345 |
| Jun 5, 2017 | $24.00 | $25.74 | $23.64 | $25.66 | +6.74% | 13,390,472 |
| May 30, 2017 | $24.65 | $24.85 | $23.46 | $24.04 | -2.95% | 12,627,096 |
| May 22, 2017 | $26.48 | $26.92 | $24.62 | $24.77 | -6.14% | 11,846,189 |
| May 15, 2017 | $28.07 | $28.25 | $25.99 | $26.39 | -4.52% | 11,041,950 |
| May 8, 2017 | $26.85 | $28.42 | $26.77 | $27.64 | +2.60% | 11,407,568 |
| May 1, 2017 | $28.14 | $28.37 | $25.83 | $26.94 | -4.26% | 14,158,003 |
| Apr 24, 2017 | $28.18 | $29.14 | $27.67 | $28.14 | +0.93% | 16,134,405 |
| Apr 17, 2017 | $27.33 | $28.05 | $26.31 | $27.88 | +1.94% | 13,308,493 |
| Apr 10, 2017 | $26.64 | $28.27 | $26.63 | $27.35 | +2.82% | 11,041,910 |
| Apr 3, 2017 | $28.30 | $28.32 | $25.98 | $26.60 | -6.14% | 14,765,790 |
| Mar 27, 2017 | $26.46 | $28.60 | $26.23 | $28.34 | +6.34% | 19,151,170 |
| Mar 20, 2017 | $28.21 | $28.63 | $26.64 | $26.65 | -5.76% | 15,939,275 |
| Mar 13, 2017 | $27.53 | $28.74 | $27.21 | $28.28 | +3.02% | 15,634,823 |
| Mar 6, 2017 | $28.01 | $28.44 | $26.65 | $27.45 | -2.28% | 14,841,425 |
| Feb 27, 2017 | $28.62 | $30.17 | $27.96 | $28.09 | -2.94% | 20,576,759 |
| Feb 21, 2017 | $30.09 | $30.19 | $28.27 | $28.94 | -3.28% | 12,935,339 |
| Feb 13, 2017 | $29.83 | $30.33 | $29.21 | $29.92 | -0.76% | 10,507,013 |
| Feb 6, 2017 | $28.67 | $30.62 | $28.10 | $30.15 | +5.20% | 11,600,579 |
| Jan 30, 2017 | $28.98 | $29.59 | $27.66 | $28.66 | -1.48% | 16,204,728 |
| Jan 23, 2017 | $29.75 | $31.00 | $28.96 | $29.09 | -2.97% | 14,304,463 |
| Jan 17, 2017 | $30.33 | $30.79 | $29.60 | $29.98 | -0.17% | 8,531,404 |
| Jan 9, 2017 | $31.71 | $31.84 | $29.98 | $30.03 | -6.19% | 13,719,088 |
| Jan 3, 2017 | $33.21 | $34.78 | $31.98 | $32.01 | -2.29% | 14,251,039 |
| Dec 27, 2016 | $33.13 | $33.72 | $32.68 | $32.76 | -1.12% | 8,703,373 |
| Dec 19, 2016 | $31.75 | $33.26 | $30.99 | $33.13 | +4.25% | 11,637,663 |
| Dec 12, 2016 | $33.70 | $33.70 | $31.32 | $31.78 | -3.90% | 17,952,757 |
| Dec 5, 2016 | $29.98 | $34.13 | $29.67 | $33.07 | +13.14% | 22,115,454 |
| Nov 28, 2016 | $28.18 | $29.82 | $27.06 | $29.23 | +4.06% | 16,834,530 |
| Nov 21, 2016 | $27.74 | $29.69 | $27.64 | $28.09 | +2.71% | 12,888,514 |
| Nov 14, 2016 | $26.08 | $28.54 | $26.01 | $27.35 | – | 21,534,690 |
Seasonality
DINO 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 | 2.5% | -3.9% | 3.3% | 2.9% | 3.7% | 2.9% | 6.2% | 4.1% | 1.9% | 0.1% | 4.6% | -3.4% |
| Months up | 7 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 12.8% | -3.8% | 26.0% | 7.7% | 4.7% | -0.3% | 31.3% | 11.8% | 5.6% | 7.2% | ||
| 2025 | 2.9% | -2.2% | -5.3% | -8.5% | 21.8% | 13.7% | 7.0% | 17.1% | 2.9% | -1.4% | 3.5% | -12.9% |
| 2024 | 1.7% | -0.9% | 8.8% | -10.1% | 2.7% | -3.4% | -3.5% | -3.5% | -9.3% | -13.4% | 7.3% | -14.4% |
| 2023 | 9.7% | -12.6% | -1.9% | -8.8% | -5.0% | 7.6% | 16.8% | 6.6% | 3.3% | -2.7% | -4.5% | 5.9% |
| 2022 | 7.3% | -13.4% | 30.9% | -4.6% | 30.3% | -8.0% | 5.9% | 10.9% | 2.3% | 13.6% | 2.5% | -16.8% |
| 2021 | 10.1% | 34.3% | -5.5% | -2.2% | -7.2% | 1.3% | -10.6% | 10.0% | 2.5% | 2.0% | -4.4% | 1.4% |
| 2020 | -11.4% | -24.4% | -27.2% | 34.8% | -3.7% | -7.2% | -5.8% | -12.0% | -17.4% | -6.1% | 28.3% | 10.5% |
| 2019 | 10.2% | -8.6% | -3.8% | -3.1% | -19.8% | 21.9% | 7.5% | -10.2% | 20.9% | 2.4% | -5.6% | -1.6% |
| 2018 | -6.4% | -10.0% | 14.1% | 24.2% | 27.7% | -11.3% | 9.0% | 0.4% | -6.2% | -3.5% | -6.9% | -18.2% |
| 2017 | -11.6% | 2.2% | -3.2% | -0.7% | -14.0% | 14.9% | 5.0% | 9.9% | 14.9% | 2.7% | 21.3% | 15.2% |