Guardant Health, Inc. (GH) stock
GHNasdaqServices-Medical LaboratoriesFiscal year ends December 31
$178.80−6.51 (-3.51%)
Close on Oct 30, 2026Market cap $23.99BP/E –Yield –
Price history
Guardant Health share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$178.80
-3.51% on the day
52-week range
$74.55 – $191.05
-6.4% from the high
Change over 52 weeks
+93.5%
From $92.41 on Oct 30, 2025
Average volume
2.25M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $170.10 | $186.03 | $168.73 | $178.80 | +5.75% | 8,552,362 |
| Oct 19, 2026 | $160.65 | $171.73 | $155.00 | $169.08 | +6.61% | 9,154,586 |
| Oct 12, 2026 | $168.26 | $168.86 | $157.44 | $158.60 | -5.30% | 7,437,831 |
| Oct 5, 2026 | $177.45 | $191.05 | $161.61 | $167.47 | -5.81% | 10,453,518 |
| Sep 28, 2026 | $174.85 | $180.91 | $172.00 | $177.80 | +0.31% | 8,172,475 |
| Sep 21, 2026 | $181.37 | $181.79 | $170.50 | $177.25 | -1.19% | 10,433,246 |
| Sep 14, 2026 | $156.55 | $183.51 | $155.78 | $179.38 | +13.98% | 10,809,078 |
| Sep 8, 2026 | $166.11 | $167.98 | $156.28 | $157.38 | -2.50% | 4,906,644 |
| Aug 31, 2026 | $160.01 | $168.97 | $154.00 | $161.41 | -0.06% | 9,645,203 |
| Aug 24, 2026 | $164.62 | $173.17 | $160.23 | $161.50 | -5.38% | 8,751,419 |
| Aug 17, 2026 | $156.45 | $171.74 | $155.00 | $170.69 | +8.57% | 12,913,804 |
| Aug 10, 2026 | $167.90 | $171.92 | $156.21 | $157.21 | -6.69% | 9,414,012 |
| Aug 3, 2026 | $158.46 | $169.20 | $155.05 | $168.48 | +4.01% | 10,306,086 |
| Jul 27, 2026 | $147.33 | $176.58 | $140.86 | $161.99 | +9.95% | 12,934,840 |
| Jul 20, 2026 | $156.54 | $156.54 | $144.85 | $147.33 | -5.48% | 8,121,140 |
| Jul 13, 2026 | $158.20 | $164.98 | $149.78 | $155.87 | -2.61% | 9,487,623 |
| Jul 6, 2026 | $174.08 | $174.08 | $152.64 | $160.05 | -4.72% | 13,811,029 |
| Jun 29, 2026 | $150.00 | $172.61 | $148.29 | $167.98 | +12.57% | 16,276,145 |
| Jun 22, 2026 | $131.16 | $151.85 | $125.12 | $149.22 | +13.23% | 28,552,397 |
| Jun 15, 2026 | $135.00 | $135.00 | $125.00 | $131.78 | +0.12% | 9,849,632 |
| Jun 8, 2026 | $128.22 | $133.66 | $122.76 | $131.62 | +4.78% | 9,283,748 |
| Jun 1, 2026 | $127.00 | $134.28 | $124.81 | $125.61 | -3.15% | 11,974,986 |
| May 26, 2026 | $118.95 | $133.97 | $115.30 | $129.69 | +9.03% | 11,902,849 |
| May 18, 2026 | $95.96 | $121.01 | $93.29 | $118.95 | +25.32% | 14,987,927 |
| May 11, 2026 | $95.95 | $100.73 | $92.50 | $94.92 | -0.82% | 9,274,478 |
| May 4, 2026 | $87.08 | $98.50 | $87.08 | $95.70 | +9.25% | 10,081,725 |
| Apr 27, 2026 | $88.77 | $91.18 | $79.01 | $87.60 | -1.47% | 10,564,252 |
| Apr 20, 2026 | $90.45 | $95.18 | $83.19 | $88.91 | -1.60% | 9,309,522 |
| Apr 13, 2026 | $78.71 | $91.83 | $78.67 | $90.36 | +14.96% | 10,869,887 |
| Apr 6, 2026 | $92.68 | $99.00 | $74.55 | $78.60 | -16.23% | 13,229,924 |
| Mar 30, 2026 | $85.01 | $96.30 | $84.60 | $93.83 | +10.90% | 8,473,259 |
| Mar 23, 2026 | $87.56 | $89.26 | $82.39 | $84.61 | -0.67% | 9,176,278 |
| Mar 16, 2026 | $87.21 | $90.28 | $84.42 | $85.18 | -0.36% | 7,986,065 |
| Mar 9, 2026 | $91.01 | $92.72 | $82.26 | $85.49 | -6.26% | 10,145,195 |
| Mar 2, 2026 | $92.03 | $96.52 | $88.21 | $91.20 | -2.88% | 7,901,657 |
| Feb 23, 2026 | $101.66 | $103.58 | $92.09 | $93.90 | -8.92% | 10,538,795 |
| Feb 17, 2026 | $104.00 | $113.78 | $99.21 | $103.10 | -1.67% | 9,952,246 |
| Feb 9, 2026 | $101.08 | $108.51 | $99.50 | $104.85 | +2.95% | 7,544,616 |
| Feb 2, 2026 | $113.68 | $118.00 | $97.52 | $101.85 | -10.69% | 14,803,076 |
| Jan 26, 2026 | $114.15 | $117.74 | $105.78 | $114.04 | -0.62% | 7,305,977 |
| Jan 20, 2026 | $110.50 | $120.74 | $109.11 | $114.75 | +2.33% | 8,664,591 |
| Jan 12, 2026 | $113.00 | $115.54 | $103.80 | $112.14 | +1.79% | 8,927,192 |
| Jan 5, 2026 | $101.10 | $113.91 | $97.31 | $110.17 | +8.29% | 14,220,987 |
| Dec 29, 2025 | $102.52 | $103.21 | $99.82 | $101.74 | -1.20% | 4,017,597 |
| Dec 22, 2025 | $100.93 | $104.75 | $99.77 | $102.98 | +3.25% | 4,484,759 |
| Dec 15, 2025 | $104.12 | $105.01 | $96.28 | $99.74 | -2.28% | 13,638,557 |
| Dec 8, 2025 | $102.60 | $106.15 | $100.21 | $102.07 | +0.05% | 8,121,429 |
| Dec 1, 2025 | $107.92 | $109.59 | $100.68 | $102.02 | -5.90% | 10,476,201 |
| Nov 24, 2025 | $105.79 | $112.43 | $104.35 | $108.42 | +2.85% | 7,986,984 |
| Nov 17, 2025 | $94.49 | $110.00 | $93.98 | $105.42 | +11.71% | 16,646,388 |
| Nov 10, 2025 | $98.00 | $101.57 | $90.44 | $94.37 | -2.43% | 10,940,758 |
| Nov 3, 2025 | $94.07 | $100.22 | $88.88 | $96.72 | +3.98% | 22,329,854 |
| Oct 27, 2025 | $72.56 | $95.88 | $68.02 | $93.02 | +28.93% | 23,779,445 |
| Oct 20, 2025 | $65.96 | $72.70 | $65.96 | $72.15 | +10.22% | 11,488,836 |
| Oct 13, 2025 | $64.56 | $68.23 | $61.00 | $65.46 | +1.93% | 9,812,186 |
| Oct 6, 2025 | $63.10 | $66.57 | $61.70 | $64.22 | +2.20% | 8,369,163 |
| Sep 29, 2025 | $60.03 | $63.63 | $59.63 | $62.84 | +4.68% | 10,235,870 |
| Sep 22, 2025 | $59.80 | $63.05 | $55.38 | $60.03 | +1.49% | 16,160,983 |
| Sep 15, 2025 | $54.55 | $59.72 | $53.40 | $59.15 | +7.75% | 11,483,652 |
| Sep 8, 2025 | $60.30 | $61.36 | $53.67 | $54.90 | -8.71% | 11,772,453 |
| Sep 2, 2025 | $65.84 | $68.00 | $57.50 | $60.13 | -10.81% | 11,918,326 |
| Aug 25, 2025 | $61.42 | $67.51 | $61.06 | $67.42 | +9.80% | 9,054,844 |
| Aug 18, 2025 | $58.88 | $62.81 | $57.41 | $61.40 | +4.28% | 11,555,470 |
| Aug 11, 2025 | $54.61 | $60.68 | $53.29 | $58.88 | +8.57% | 13,805,936 |
| Aug 4, 2025 | $41.93 | $54.62 | $41.19 | $54.23 | +30.93% | 21,595,781 |
| Jul 28, 2025 | $44.62 | $46.25 | $40.36 | $41.42 | -6.75% | 20,086,792 |
| Jul 21, 2025 | $46.79 | $47.00 | $44.31 | $44.42 | -4.39% | 8,794,046 |
| Jul 14, 2025 | $50.63 | $51.05 | $46.05 | $46.46 | -7.54% | 9,447,699 |
| Jul 7, 2025 | $50.08 | $52.46 | $48.90 | $50.25 | -0.50% | 9,565,574 |
| Jun 30, 2025 | $51.17 | $52.45 | $49.25 | $50.50 | -0.71% | 6,523,619 |
| Jun 23, 2025 | $48.51 | $53.42 | $47.45 | $50.86 | +3.50% | 11,206,424 |
| Jun 16, 2025 | $49.76 | $51.71 | $48.00 | $49.14 | -0.30% | 9,341,982 |
| Jun 9, 2025 | $48.44 | $50.54 | $46.85 | $49.29 | +2.56% | 9,750,707 |
| Jun 2, 2025 | $41.66 | $50.25 | $39.70 | $48.06 | +18.32% | 15,188,231 |
| May 26, 2025 | $36.58 | $41.15 | $36.36 | $40.62 | +6.89% | 8,322,592 |
| May 19, 2025 | $40.04 | $40.64 | $36.36 | $38.00 | -6.57% | 7,761,791 |
| May 12, 2025 | $42.47 | $43.46 | $39.28 | $40.67 | -2.52% | 8,292,547 |
| May 5, 2025 | $45.81 | $46.18 | $38.86 | $41.72 | -10.95% | 18,124,063 |
| Apr 28, 2025 | $48.77 | $52.92 | $45.52 | $46.85 | -3.00% | 17,867,018 |
| Apr 21, 2025 | $44.31 | $48.35 | $41.85 | $48.30 | +7.40% | 9,371,331 |
| Apr 14, 2025 | $44.72 | $46.78 | $43.94 | $44.97 | +2.88% | 6,964,784 |
| Apr 7, 2025 | $38.42 | $45.24 | $37.15 | $43.71 | +7.71% | 12,387,666 |
| Mar 31, 2025 | $41.80 | $44.10 | $39.14 | $40.58 | -5.93% | 7,826,616 |
| Mar 24, 2025 | $46.81 | $47.72 | $42.69 | $43.14 | -6.42% | 6,602,964 |
| Mar 17, 2025 | $42.32 | $46.92 | $40.88 | $46.10 | +7.48% | 10,200,426 |
| Mar 10, 2025 | $38.20 | $45.00 | $34.88 | $42.89 | +9.08% | 15,276,537 |
| Mar 3, 2025 | $42.71 | $43.88 | $37.85 | $39.32 | -7.59% | 10,948,310 |
| Feb 24, 2025 | $43.24 | $45.98 | $40.28 | $42.55 | -0.75% | 10,764,572 |
| Feb 18, 2025 | $49.90 | $49.90 | $42.19 | $42.87 | -10.91% | 13,375,496 |
| Feb 10, 2025 | $44.59 | $49.48 | $41.79 | $48.12 | +8.21% | 10,215,822 |
| Feb 3, 2025 | $44.51 | $48.58 | $44.10 | $44.47 | -5.34% | 11,678,166 |
| Jan 27, 2025 | $46.94 | $50.89 | $45.59 | $46.98 | -0.49% | 11,208,068 |
| Jan 21, 2025 | $39.04 | $49.86 | $38.32 | $47.21 | +28.78% | 17,551,407 |
| Jan 13, 2025 | $37.07 | $39.29 | $35.68 | $36.66 | -0.12% | 9,355,259 |
| Jan 6, 2025 | $33.90 | $37.46 | $33.75 | $36.71 | +8.72% | 10,464,417 |
| Dec 30, 2024 | $30.26 | $33.82 | $29.91 | $33.76 | +10.91% | 6,544,214 |
| Dec 23, 2024 | $31.34 | $31.85 | $30.14 | $30.44 | -3.88% | 4,855,761 |
| Dec 16, 2024 | $34.50 | $36.24 | $30.49 | $31.67 | -8.89% | 9,333,495 |
| Dec 9, 2024 | $37.01 | $37.73 | $34.20 | $34.76 | -5.72% | 6,390,652 |
| Dec 2, 2024 | $35.89 | $38.53 | $34.50 | $36.87 | +3.54% | 7,380,240 |
| Nov 25, 2024 | $33.14 | $36.02 | $32.89 | $35.61 | +9.07% | 7,298,433 |
| Nov 18, 2024 | $29.15 | $33.45 | $28.45 | $32.65 | +12.16% | 9,459,743 |
| Nov 11, 2024 | $29.21 | $32.26 | $28.48 | $29.11 | +1.75% | 11,789,134 |
| Nov 4, 2024 | $22.92 | $33.64 | $22.92 | $28.61 | +24.39% | 17,180,859 |
| Oct 28, 2024 | $20.90 | $23.50 | $20.82 | $23.00 | +12.14% | 7,935,265 |
| Oct 21, 2024 | $21.34 | $21.48 | $20.14 | $20.51 | -4.07% | 6,415,232 |
| Oct 14, 2024 | $21.40 | $21.95 | $20.18 | $21.38 | -0.09% | 7,249,887 |
| Oct 7, 2024 | $22.04 | $22.17 | $20.36 | $21.40 | -3.43% | 7,529,945 |
| Sep 30, 2024 | $22.78 | $23.20 | $21.62 | $22.16 | -3.15% | 6,079,463 |
| Sep 23, 2024 | $25.23 | $25.31 | $22.05 | $22.88 | -8.81% | 9,889,611 |
| Sep 16, 2024 | $23.08 | $26.19 | $23.07 | $25.09 | -6.35% | 15,745,052 |
| Sep 9, 2024 | $23.89 | $27.13 | $23.49 | $26.79 | +12.90% | 12,713,711 |
| Sep 3, 2024 | $25.35 | $25.65 | $23.48 | $23.73 | -7.23% | 8,389,147 |
| Aug 26, 2024 | $27.38 | $27.48 | $25.27 | $25.58 | -11.85% | 16,027,676 |
| Aug 19, 2024 | $27.94 | $29.26 | $27.27 | $29.02 | +3.83% | 7,420,967 |
| Aug 12, 2024 | $29.49 | $31.68 | $27.70 | $27.95 | -3.62% | 12,685,806 |
| Aug 5, 2024 | $28.34 | $34.31 | $28.21 | $29.00 | -8.66% | 15,744,893 |
| Jul 29, 2024 | $34.20 | $37.04 | $30.34 | $31.75 | -3.79% | 20,243,743 |
| Jul 22, 2024 | $30.80 | $33.53 | $30.70 | $33.00 | +7.32% | 4,663,110 |
| Jul 15, 2024 | $31.30 | $34.08 | $30.56 | $30.75 | -1.03% | 6,924,311 |
| Jul 8, 2024 | $28.50 | $31.23 | $26.37 | $31.07 | +8.07% | 8,047,025 |
| Jul 1, 2024 | $28.95 | $29.43 | $27.92 | $28.75 | -0.45% | 3,207,665 |
| Jun 24, 2024 | $29.57 | $30.31 | $28.22 | $28.88 | -2.30% | 7,655,828 |
| Jun 17, 2024 | $30.01 | $31.00 | $29.19 | $29.56 | -2.15% | 7,727,662 |
| Jun 10, 2024 | $28.38 | $32.30 | $28.05 | $30.21 | +5.37% | 8,876,331 |
| Jun 3, 2024 | $27.35 | $32.30 | $26.38 | $28.67 | +5.79% | 15,378,028 |
| May 28, 2024 | $26.00 | $27.89 | $25.34 | $27.10 | +6.19% | 11,161,394 |
| May 20, 2024 | $25.50 | $26.36 | $22.40 | $25.52 | +0.63% | 14,561,537 |
| May 13, 2024 | $22.70 | $27.31 | $22.37 | $25.36 | +13.37% | 16,525,704 |
| May 6, 2024 | $19.10 | $22.51 | $18.01 | $22.37 | +18.49% | 12,774,139 |
| Apr 29, 2024 | $17.52 | $19.63 | $17.52 | $18.88 | +8.82% | 5,982,811 |
| Apr 22, 2024 | $16.78 | $18.27 | $16.77 | $17.35 | +7.97% | 8,185,954 |
| Apr 15, 2024 | $18.34 | $18.45 | $15.81 | $16.07 | -11.99% | 9,803,295 |
| Apr 8, 2024 | $17.61 | $19.86 | $17.59 | $18.26 | +3.57% | 8,442,906 |
| Apr 1, 2024 | $20.70 | $22.57 | $17.57 | $17.63 | -14.54% | 17,836,890 |
| Mar 25, 2024 | $17.26 | $20.76 | $16.92 | $20.63 | +19.59% | 11,786,256 |
| Mar 18, 2024 | $17.80 | $18.33 | $17.06 | $17.25 | -2.76% | 7,838,371 |
| Mar 11, 2024 | $19.84 | $20.33 | $17.65 | $17.74 | -10.09% | 8,583,684 |
| Mar 4, 2024 | $19.05 | $20.59 | $18.23 | $19.73 | +4.01% | 7,304,141 |
| Feb 26, 2024 | $19.37 | $20.57 | $18.70 | $18.97 | -2.32% | 12,401,213 |
| Feb 20, 2024 | $22.01 | $22.86 | $19.11 | $19.42 | -13.38% | 9,971,767 |
| Feb 12, 2024 | $22.52 | $23.36 | $20.81 | $22.42 | -0.84% | 7,149,180 |
| Feb 5, 2024 | $21.66 | $22.89 | $20.90 | $22.61 | +1.89% | 5,314,412 |
| Jan 29, 2024 | $23.00 | $24.02 | $21.19 | $22.19 | -3.94% | 9,745,722 |
| Jan 22, 2024 | $23.37 | $24.35 | $22.13 | $23.10 | -0.47% | 9,636,569 |
| Jan 16, 2024 | $23.80 | $23.95 | $22.80 | $23.21 | -4.09% | 6,293,574 |
| Jan 8, 2024 | $26.55 | $27.61 | $23.93 | $24.20 | -6.13% | 6,611,027 |
| Jan 2, 2024 | $26.63 | $27.39 | $24.53 | $25.78 | -4.70% | 5,413,068 |
| Dec 26, 2023 | $28.65 | $29.07 | $26.85 | $27.05 | -5.91% | 3,383,975 |
| Dec 18, 2023 | $28.13 | $29.00 | $25.20 | $28.75 | +1.99% | 7,962,931 |
| Dec 11, 2023 | $25.86 | $30.36 | $25.20 | $28.19 | +9.52% | 10,820,604 |
| Dec 4, 2023 | $26.34 | $27.54 | $25.38 | $25.74 | -2.24% | 5,613,738 |
| Nov 27, 2023 | $23.94 | $26.50 | $23.37 | $26.33 | +8.85% | 6,035,860 |
| Nov 20, 2023 | $23.36 | $24.22 | $22.85 | $24.19 | +3.91% | 3,682,779 |
| Nov 13, 2023 | $22.17 | $25.11 | $21.21 | $23.28 | +7.88% | 12,542,737 |
| Nov 6, 2023 | $28.38 | $28.57 | $21.19 | $21.58 | -24.73% | 13,006,182 |
| Oct 30, 2023 | $25.28 | $29.08 | $24.57 | $28.67 | +14.86% | 8,916,443 |
| Oct 23, 2023 | $25.50 | $26.86 | $24.88 | $24.96 | -2.61% | 8,440,818 |
| Oct 16, 2023 | $26.99 | $28.32 | $25.39 | $25.63 | -5.18% | 8,111,290 |
| Oct 9, 2023 | $28.20 | $30.20 | $26.31 | $27.03 | -5.09% | 5,877,483 |
| Oct 2, 2023 | $29.62 | $30.08 | $27.58 | $28.48 | -3.91% | 6,694,169 |
| Sep 25, 2023 | $25.88 | $30.66 | $25.47 | $29.64 | +14.31% | 10,383,639 |
| Sep 18, 2023 | $29.32 | $29.38 | $25.41 | $25.93 | -12.19% | 9,193,478 |
| Sep 11, 2023 | $33.99 | $34.66 | $29.52 | $29.53 | -12.43% | 8,273,433 |
| Sep 5, 2023 | $35.01 | $37.66 | $33.31 | $33.72 | -3.68% | 9,116,190 |
| Aug 28, 2023 | $38.83 | $41.06 | $33.17 | $35.01 | -8.57% | 10,821,375 |
| Aug 21, 2023 | $36.87 | $38.52 | $36.29 | $38.29 | +3.46% | 6,710,800 |
| Aug 14, 2023 | $35.05 | $37.70 | $34.51 | $37.01 | +3.99% | 5,037,927 |
| Aug 7, 2023 | $37.82 | $38.00 | $35.08 | $35.59 | -5.90% | 5,953,989 |
| Jul 31, 2023 | $38.78 | $39.38 | $34.98 | $37.82 | -2.58% | 9,008,227 |
| Jul 24, 2023 | $37.60 | $39.38 | $36.82 | $38.82 | +3.08% | 5,770,043 |
| Jul 17, 2023 | $38.14 | $39.33 | $36.86 | $37.66 | -1.72% | 6,760,921 |
| Jul 10, 2023 | $37.25 | $39.09 | $37.07 | $38.32 | +3.04% | 6,734,899 |
| Jul 3, 2023 | $35.61 | $37.71 | $34.75 | $37.19 | +3.88% | 4,926,737 |
| Jun 26, 2023 | $35.27 | $37.52 | $34.97 | $35.80 | +0.76% | 7,639,633 |
| Jun 20, 2023 | $36.79 | $37.59 | $34.92 | $35.53 | -4.21% | 20,318,546 |
| Jun 12, 2023 | $33.16 | $38.52 | $32.60 | $37.09 | +12.87% | 12,202,180 |
| Jun 5, 2023 | $32.34 | $33.69 | $31.57 | $32.86 | +1.45% | 5,956,142 |
| May 30, 2023 | $28.71 | $32.59 | $27.99 | $32.39 | +15.35% | 13,918,047 |
| May 22, 2023 | $30.00 | $31.17 | $27.83 | $28.08 | -6.59% | 21,334,346 |
| May 15, 2023 | $26.15 | $30.56 | $26.08 | $30.06 | +13.99% | 9,915,854 |
| May 8, 2023 | $23.72 | $28.38 | $22.75 | $26.37 | +11.50% | 11,335,626 |
| May 1, 2023 | $22.29 | $24.46 | $21.20 | $23.65 | +4.83% | 8,954,174 |
| Apr 24, 2023 | $24.47 | $24.47 | $20.67 | $22.56 | -7.96% | 7,420,425 |
| Apr 17, 2023 | $24.52 | $25.48 | $23.97 | $24.51 | +0.04% | 5,940,750 |
| Apr 10, 2023 | $23.50 | $25.47 | $23.12 | $24.50 | +3.68% | 4,837,260 |
| Apr 3, 2023 | $23.49 | $24.38 | $23.02 | $23.63 | +0.81% | 5,660,353 |
| Mar 27, 2023 | $24.50 | $24.89 | $22.39 | $23.44 | -3.06% | 8,606,297 |
| Mar 20, 2023 | $27.44 | $27.44 | $23.22 | $24.18 | -13.46% | 15,112,301 |
| Mar 13, 2023 | $24.64 | $29.38 | $24.20 | $27.94 | +11.72% | 8,744,643 |
| Mar 6, 2023 | $32.12 | $32.21 | $24.21 | $25.01 | -22.04% | 9,781,615 |
| Feb 27, 2023 | $28.93 | $32.71 | $28.39 | $32.08 | +11.08% | 9,764,012 |
| Feb 21, 2023 | $27.84 | $29.67 | $25.53 | $28.88 | +1.51% | 14,955,495 |
| Feb 13, 2023 | $28.15 | $29.76 | $27.16 | $28.45 | +1.64% | 11,596,515 |
| Feb 6, 2023 | $31.38 | $31.77 | $27.20 | $27.99 | -12.37% | 8,893,898 |
| Jan 30, 2023 | $31.16 | $34.35 | $30.36 | $31.94 | +1.48% | 9,381,067 |
| Jan 23, 2023 | $31.83 | $34.36 | $30.15 | $31.48 | -0.71% | 5,732,488 |
| Jan 17, 2023 | $30.27 | $34.11 | $29.44 | $31.70 | +4.17% | 7,834,904 |
| Jan 9, 2023 | $28.00 | $31.56 | $27.29 | $30.43 | +17.26% | 8,532,180 |
| Jan 3, 2023 | $27.98 | $28.40 | $25.65 | $25.95 | -4.60% | 6,481,707 |
| Dec 27, 2022 | $27.39 | $27.83 | $24.63 | $27.20 | -2.51% | 7,893,195 |
| Dec 19, 2022 | $30.25 | $31.53 | $27.85 | $27.90 | -7.19% | 12,944,514 |
| Dec 12, 2022 | $46.20 | $50.11 | $27.75 | $30.06 | -35.23% | 20,461,791 |
| Dec 5, 2022 | $53.19 | $53.58 | $46.19 | $46.41 | -13.75% | 3,524,463 |
| Nov 28, 2022 | $51.16 | $54.15 | $48.73 | $53.81 | +4.44% | 3,258,406 |
| Nov 21, 2022 | $47.53 | $51.56 | $46.15 | $51.52 | +6.95% | 2,376,134 |
| Nov 14, 2022 | $52.68 | $53.31 | $46.20 | $48.17 | -10.03% | 4,614,297 |
| Nov 7, 2022 | $47.97 | $54.47 | $41.29 | $53.54 | +13.26% | 7,201,915 |
| Oct 31, 2022 | $47.51 | $50.10 | $40.34 | $47.27 | -1.23% | 8,071,852 |
| Oct 24, 2022 | $44.83 | $49.39 | $41.91 | $47.86 | +7.65% | 5,017,975 |
| Oct 17, 2022 | $49.81 | $52.60 | $42.21 | $44.46 | -8.82% | 7,441,189 |
| Oct 10, 2022 | $55.65 | $55.65 | $47.50 | $48.76 | -12.54% | 5,332,747 |
| Oct 3, 2022 | $54.76 | $62.75 | $52.30 | $55.75 | +3.57% | 5,593,948 |
| Sep 26, 2022 | $48.59 | $56.09 | $47.81 | $53.83 | +9.95% | 3,761,728 |
| Sep 19, 2022 | $55.36 | $57.14 | $47.79 | $48.96 | -12.70% | 3,346,566 |
| Sep 12, 2022 | $59.40 | $61.67 | $54.37 | $56.08 | -5.40% | 5,188,183 |
| Sep 6, 2022 | $53.03 | $59.98 | $50.56 | $59.28 | +11.62% | 3,312,848 |
| Aug 29, 2022 | $48.54 | $53.20 | $46.86 | $53.11 | +5.65% | 4,039,131 |
| Aug 22, 2022 | $47.01 | $54.03 | $46.26 | $50.27 | +5.26% | 3,513,809 |
| Aug 15, 2022 | $54.16 | $56.85 | $47.09 | $47.76 | -11.85% | 3,670,977 |
| Aug 8, 2022 | $53.60 | $57.29 | $48.56 | $54.18 | +2.38% | 5,522,723 |
| Aug 1, 2022 | $49.44 | $53.78 | $45.65 | $52.92 | +5.48% | 6,568,788 |
| Jul 25, 2022 | $48.69 | $52.88 | $47.52 | $50.17 | +3.59% | 4,915,685 |
| Jul 18, 2022 | $49.49 | $51.11 | $43.49 | $48.43 | -0.57% | 4,522,770 |
| Jul 11, 2022 | $50.40 | $50.64 | $45.39 | $48.71 | -3.33% | 4,750,661 |
| Jul 5, 2022 | $43.65 | $52.06 | $42.01 | $50.39 | +15.41% | 3,704,716 |
| Jun 27, 2022 | $46.21 | $46.47 | $39.05 | $43.66 | -5.60% | 5,347,714 |
| Jun 21, 2022 | $37.85 | $46.27 | $37.29 | $46.25 | +24.56% | 6,663,507 |
| Jun 13, 2022 | $35.42 | $39.40 | $34.10 | $37.13 | -0.99% | 6,800,598 |
| Jun 6, 2022 | $38.97 | $43.40 | $36.81 | $37.50 | -1.39% | 5,389,574 |
| May 31, 2022 | $42.86 | $44.00 | $37.72 | $38.03 | -11.56% | 4,403,181 |
| May 23, 2022 | $36.26 | $43.29 | $35.04 | $43.00 | +16.94% | 7,698,534 |
| May 16, 2022 | $35.47 | $36.99 | $31.81 | $36.77 | +2.39% | 10,550,890 |
| May 9, 2022 | $38.44 | $38.53 | $27.65 | $35.91 | -8.67% | 16,342,352 |
| May 2, 2022 | $61.98 | $63.98 | $36.33 | $39.32 | -36.27% | 13,118,321 |
| Apr 25, 2022 | $65.72 | $70.59 | $60.07 | $61.70 | -6.40% | 3,991,959 |
| Apr 18, 2022 | $72.00 | $74.42 | $64.25 | $65.92 | -8.43% | 3,424,225 |
| Apr 11, 2022 | $72.30 | $76.63 | $68.34 | $71.99 | -2.39% | 2,609,432 |
| Apr 4, 2022 | $73.80 | $77.72 | $69.54 | $73.75 | +0.97% | 6,153,677 |
| Mar 28, 2022 | $59.36 | $73.12 | $58.44 | $73.04 | +23.25% | 5,132,771 |
| Mar 21, 2022 | $58.27 | $61.94 | $56.74 | $59.26 | -0.34% | 3,925,031 |
| Mar 14, 2022 | $53.80 | $59.56 | $46.87 | $59.46 | +9.30% | 5,712,433 |
| Mar 7, 2022 | $58.18 | $60.88 | $53.00 | $54.40 | -6.08% | 5,148,653 |
| Feb 28, 2022 | $65.68 | $69.05 | $57.14 | $57.92 | -12.52% | 4,501,090 |
| Feb 22, 2022 | $61.28 | $66.74 | $56.81 | $66.21 | +6.62% | 5,753,942 |
| Feb 14, 2022 | $71.74 | $73.72 | $60.84 | $62.10 | -12.92% | 4,345,570 |
| Feb 7, 2022 | $72.03 | $78.34 | $70.09 | $71.31 | -2.32% | 4,034,659 |
| Jan 31, 2022 | $63.23 | $73.62 | $63.00 | $73.00 | +16.33% | 6,491,050 |
| Jan 24, 2022 | $68.94 | $71.86 | $59.57 | $62.75 | -10.49% | 9,058,013 |
| Jan 18, 2022 | $75.94 | $77.14 | $69.42 | $70.10 | -9.64% | 5,324,238 |
| Jan 10, 2022 | $86.08 | $94.55 | $74.48 | $77.58 | -11.67% | 8,868,651 |
| Jan 3, 2022 | $99.71 | $102.85 | $84.50 | $87.83 | -12.19% | 5,238,426 |
| Dec 27, 2021 | $98.00 | $102.04 | $94.97 | $100.02 | +2.61% | 3,116,203 |
| Dec 20, 2021 | $101.25 | $103.16 | $95.61 | $97.48 | -5.45% | 3,954,051 |
| Dec 13, 2021 | $93.50 | $103.92 | $89.02 | $103.10 | +9.89% | 6,545,676 |
| Dec 6, 2021 | $90.09 | $98.75 | $85.41 | $93.82 | +3.44% | 5,276,718 |
| Nov 29, 2021 | $108.03 | $108.50 | $87.00 | $90.70 | -15.17% | 6,021,393 |
| Nov 22, 2021 | $98.06 | $111.48 | $91.19 | $106.92 | +9.57% | 5,941,031 |
| Nov 15, 2021 | $103.95 | $106.58 | $96.96 | $97.58 | -5.99% | 7,608,572 |
| Nov 8, 2021 | $111.09 | $111.79 | $101.83 | $103.80 | -5.80% | 4,069,315 |
| Nov 1, 2021 | $117.68 | $121.26 | $109.01 | $110.19 | -5.65% | 4,419,084 |
| Oct 25, 2021 | $109.74 | $118.25 | $109.43 | $116.79 | +6.80% | 3,825,111 |
| Oct 18, 2021 | $100.58 | $110.03 | $98.38 | $109.35 | +7.63% | 4,209,850 |
| Oct 11, 2021 | $103.73 | $106.18 | $101.00 | $101.60 | -2.62% | 4,740,518 |
| Oct 4, 2021 | $115.12 | $117.41 | $102.57 | $104.33 | -2.96% | 6,423,694 |
| Sep 27, 2021 | $128.29 | $128.29 | $102.01 | $107.51 | -16.27% | 8,852,648 |
| Sep 20, 2021 | $129.30 | $132.83 | $126.40 | $128.40 | -2.76% | 2,551,332 |
| Sep 13, 2021 | $130.29 | $132.87 | $122.33 | $132.05 | +2.29% | 3,636,632 |
| Sep 7, 2021 | $130.77 | $133.53 | $126.84 | $129.09 | -2.00% | 2,553,776 |
| Aug 30, 2021 | $122.22 | $133.82 | $120.24 | $131.72 | +9.45% | 4,831,281 |
| Aug 23, 2021 | $103.49 | $121.59 | $103.13 | $120.35 | +17.68% | 4,321,833 |
| Aug 16, 2021 | $100.70 | $103.09 | $96.66 | $102.27 | +0.98% | 2,953,810 |
| Aug 9, 2021 | $113.74 | $116.37 | $99.85 | $101.28 | -11.20% | 4,634,311 |
| Aug 2, 2021 | $110.00 | $117.99 | $108.19 | $114.06 | +3.88% | 4,703,189 |
| Jul 26, 2021 | $118.30 | $118.31 | $106.73 | $109.80 | -7.76% | 4,273,452 |
| Jul 19, 2021 | $115.58 | $121.22 | $113.27 | $119.04 | +1.24% | 3,277,000 |
| Jul 12, 2021 | $124.27 | $126.43 | $112.68 | $117.58 | -5.09% | 3,674,850 |
| Jul 6, 2021 | $124.49 | $125.87 | $116.61 | $123.89 | -0.32% | 3,278,825 |
| Jun 28, 2021 | $124.00 | $131.38 | $122.76 | $124.29 | +0.86% | 4,137,461 |
| Jun 21, 2021 | $121.48 | $129.68 | $117.25 | $123.23 | +2.52% | 6,325,874 |
| Jun 14, 2021 | $121.54 | $125.88 | $114.73 | $120.20 | -0.61% | 5,459,569 |
| Jun 7, 2021 | $116.61 | $122.25 | $113.06 | $120.94 | +2.76% | 7,272,430 |
| Jun 1, 2021 | $124.32 | $124.99 | $115.36 | $117.69 | -5.18% | 2,907,621 |
| May 24, 2021 | $122.64 | $128.44 | $121.70 | $124.12 | +2.38% | 3,685,405 |
| May 17, 2021 | $112.66 | $123.89 | $110.33 | $121.23 | +7.44% | 5,445,686 |
| May 10, 2021 | $133.01 | $133.27 | $108.03 | $112.84 | -16.66% | 6,569,070 |
| May 3, 2021 | $159.10 | $160.53 | $128.65 | $135.39 | -14.84% | 6,397,180 |
| Apr 26, 2021 | $159.92 | $169.43 | $157.77 | $158.98 | +0.46% | 2,918,423 |
| Apr 19, 2021 | $156.47 | $160.77 | $146.13 | $158.25 | -0.16% | 4,649,923 |
| Apr 12, 2021 | $155.57 | $161.35 | $151.35 | $158.50 | +0.85% | 3,152,376 |
| Apr 5, 2021 | $159.75 | $164.50 | $155.24 | $157.17 | +0.11% | 4,088,878 |
| Mar 29, 2021 | $136.65 | $160.10 | $134.00 | $156.99 | +15.80% | 4,174,925 |
| Mar 22, 2021 | $145.11 | $149.21 | $129.47 | $135.57 | -6.86% | 3,673,045 |
| Mar 15, 2021 | $140.38 | $150.40 | $140.00 | $145.55 | +1.81% | 3,909,092 |
| Mar 8, 2021 | $134.45 | $145.98 | $126.75 | $142.96 | +5.68% | 5,234,524 |
| Mar 1, 2021 | $149.48 | $157.60 | $121.78 | $135.27 | -8.09% | 7,024,891 |
| Feb 22, 2021 | $169.85 | $171.00 | $142.23 | $147.18 | -13.65% | 7,182,458 |
| Feb 16, 2021 | $180.61 | $180.83 | $162.50 | $170.45 | -4.83% | 2,722,888 |
| Feb 8, 2021 | $164.22 | $181.07 | $155.44 | $179.10 | +10.15% | 6,055,789 |
| Feb 1, 2021 | $155.31 | $163.47 | $151.54 | $162.59 | +4.56% | 3,112,879 |
| Jan 25, 2021 | $162.00 | $163.21 | $142.15 | $155.50 | -2.76% | 5,735,945 |
| Jan 19, 2021 | $161.00 | $168.52 | $157.41 | $159.92 | +0.40% | 4,306,575 |
| Jan 11, 2021 | $142.00 | $163.42 | $142.00 | $159.29 | +11.49% | 8,133,557 |
| Jan 4, 2021 | $129.23 | $147.79 | $123.03 | $142.87 | +10.86% | 5,125,316 |
| Dec 28, 2020 | $135.00 | $135.00 | $120.10 | $128.88 | -3.67% | 5,689,094 |
| Dec 21, 2020 | $126.28 | $138.65 | $124.50 | $133.79 | +5.10% | 3,308,814 |
| Dec 14, 2020 | $125.00 | $128.50 | $120.07 | $127.30 | +2.59% | 6,480,373 |
| Dec 7, 2020 | $124.69 | $129.55 | $122.23 | $124.09 | +0.36% | 3,956,859 |
| Nov 30, 2020 | $119.30 | $125.00 | $115.06 | $123.65 | +4.21% | 4,092,194 |
| Nov 23, 2020 | $113.05 | $118.88 | $111.83 | $118.66 | +5.06% | 2,268,127 |
| Nov 16, 2020 | $112.35 | $113.20 | $102.51 | $112.95 | -2.76% | 9,850,437 |
| Nov 9, 2020 | $112.46 | $122.31 | $108.28 | $116.16 | +2.83% | 3,693,069 |
| Nov 2, 2020 | $107.28 | $118.97 | $103.63 | $112.96 | +5.91% | 3,465,580 |
| Oct 26, 2020 | $104.03 | $114.33 | $101.59 | $106.66 | +1.86% | 3,228,441 |
| Oct 19, 2020 | $101.56 | $105.29 | $98.91 | $104.71 | +3.67% | 3,792,848 |
| Oct 12, 2020 | $109.37 | $110.20 | $100.76 | $101.00 | -6.65% | 5,432,366 |
| Oct 5, 2020 | $108.50 | $112.38 | $101.02 | $108.19 | -0.03% | 10,456,068 |
| Sep 28, 2020 | $112.00 | $113.74 | $106.66 | $108.22 | -3.20% | 3,627,829 |
| Sep 21, 2020 | $101.50 | $112.88 | $100.67 | $111.80 | +9.07% | 4,620,394 |
| Sep 14, 2020 | $97.29 | $105.00 | $97.19 | $102.50 | +7.16% | 7,055,477 |
| Sep 8, 2020 | $88.88 | $99.39 | $88.08 | $95.65 | +5.33% | 2,479,913 |
| Aug 31, 2020 | $96.82 | $98.88 | $87.50 | $90.81 | -5.54% | 3,351,066 |
| Aug 24, 2020 | $95.01 | $97.42 | $91.18 | $96.14 | +2.85% | 3,400,735 |
| Aug 17, 2020 | $85.79 | $94.75 | $84.75 | $93.48 | +9.38% | 3,414,590 |
| Aug 10, 2020 | $87.00 | $90.54 | $79.21 | $85.46 | -0.18% | 5,097,046 |
| Aug 3, 2020 | $85.80 | $87.87 | $77.69 | $85.61 | +0.50% | 5,257,466 |
| Jul 27, 2020 | $82.78 | $87.26 | $80.87 | $85.18 | +4.39% | 2,572,263 |
| Jul 20, 2020 | $83.28 | $87.95 | $79.75 | $81.60 | -1.59% | 3,096,330 |
| Jul 13, 2020 | $85.50 | $87.00 | $77.50 | $82.92 | -2.69% | 3,114,445 |
| Jul 6, 2020 | $84.26 | $88.41 | $83.40 | $85.21 | +1.99% | 3,809,531 |
| Jun 29, 2020 | $81.10 | $84.95 | $77.57 | $83.55 | +3.60% | 3,314,980 |
| Jun 22, 2020 | $79.30 | $87.18 | $78.26 | $80.65 | +2.19% | 7,086,893 |
| Jun 15, 2020 | $75.88 | $83.36 | $75.49 | $78.92 | +2.37% | 4,554,393 |
| Jun 8, 2020 | $83.50 | $84.00 | $74.31 | $77.09 | -7.37% | 6,710,189 |
| Jun 1, 2020 | $89.64 | $91.88 | $81.79 | $83.22 | -7.93% | 13,268,486 |
| May 26, 2020 | $98.50 | $98.50 | $80.44 | $90.39 | -6.73% | 3,580,458 |
| May 18, 2020 | $98.49 | $100.00 | $93.37 | $96.91 | -0.61% | 2,645,330 |
| May 11, 2020 | $86.50 | $99.31 | $85.60 | $97.50 | +10.61% | 5,811,815 |
| May 4, 2020 | $72.17 | $91.10 | $71.41 | $88.15 | +19.96% | 5,596,404 |
| Apr 27, 2020 | $77.50 | $81.58 | $73.02 | $73.48 | -3.56% | 3,498,202 |
| Apr 20, 2020 | $73.65 | $77.80 | $71.53 | $76.19 | +4.07% | 3,557,584 |
| Apr 13, 2020 | $66.62 | $73.50 | $64.35 | $73.21 | +6.30% | 3,788,665 |
| Apr 6, 2020 | $63.38 | $69.36 | $62.97 | $68.87 | +13.85% | 2,741,078 |
| Mar 30, 2020 | $68.91 | $71.48 | $59.15 | $60.49 | -10.77% | 4,415,186 |
| Mar 23, 2020 | $64.00 | $71.97 | $58.28 | $67.79 | +5.84% | 5,444,229 |
| Mar 16, 2020 | $63.32 | $73.00 | $55.90 | $64.05 | -9.46% | 6,962,971 |
| Mar 9, 2020 | $72.00 | $73.00 | $56.00 | $70.74 | -9.46% | 10,204,879 |
| Mar 2, 2020 | $84.46 | $84.87 | $73.15 | $78.13 | -10.15% | 9,694,853 |
| Feb 24, 2020 | $85.51 | $88.32 | $71.52 | $86.96 | -2.08% | 16,465,251 |
| Feb 18, 2020 | $83.61 | $89.74 | $83.48 | $88.81 | +5.35% | 3,929,204 |
| Feb 10, 2020 | $78.42 | $84.90 | $77.75 | $84.30 | +7.42% | 3,241,599 |
| Feb 3, 2020 | $76.23 | $82.21 | $74.66 | $78.48 | +3.21% | 2,882,358 |
| Jan 27, 2020 | $77.31 | $81.34 | $73.89 | $76.04 | -5.00% | 3,262,084 |
| Jan 21, 2020 | $84.53 | $85.50 | $78.21 | $80.04 | -5.39% | 2,826,994 |
| Jan 13, 2020 | $78.64 | $86.65 | $76.25 | $84.60 | +7.84% | 5,420,720 |
| Jan 6, 2020 | $77.93 | $83.07 | $77.61 | $78.45 | +0.10% | 4,177,828 |
| Dec 30, 2019 | $79.00 | $79.86 | $76.22 | $78.37 | -0.56% | 2,366,304 |
| Dec 23, 2019 | $83.16 | $83.93 | $78.20 | $78.81 | -4.80% | 2,961,097 |
| Dec 16, 2019 | $76.52 | $83.91 | $75.64 | $82.78 | +9.06% | 8,944,974 |
| Dec 9, 2019 | $73.97 | $76.03 | $70.71 | $75.90 | +2.60% | 3,690,029 |
| Dec 2, 2019 | $77.72 | $78.40 | $71.76 | $73.98 | -4.75% | 3,445,547 |
| Nov 25, 2019 | $78.17 | $80.93 | $75.12 | $77.67 | -0.47% | 2,527,492 |
| Nov 18, 2019 | $80.00 | $80.88 | $76.13 | $78.04 | -2.46% | 4,266,720 |
| Nov 11, 2019 | $71.80 | $80.37 | $70.28 | $80.01 | +11.30% | 5,759,167 |
| Nov 4, 2019 | $71.82 | $73.23 | $62.53 | $71.89 | +0.74% | 8,825,832 |
| Oct 28, 2019 | $68.66 | $72.28 | $68.58 | $71.36 | +4.08% | 3,909,321 |
| Oct 21, 2019 | $64.90 | $69.65 | $64.58 | $68.56 | +5.04% | 3,457,349 |
| Oct 14, 2019 | $61.43 | $68.46 | $61.12 | $65.27 | +6.03% | 6,799,736 |
| Oct 7, 2019 | $64.48 | $65.78 | $58.84 | $61.56 | -4.81% | 4,836,813 |
| Sep 30, 2019 | $62.50 | $65.74 | $56.33 | $64.67 | +3.32% | 10,172,815 |
| Sep 23, 2019 | $73.70 | $74.99 | $62.15 | $62.59 | -15.34% | 9,555,237 |
| Sep 16, 2019 | $77.00 | $78.16 | $71.38 | $73.93 | -4.61% | 7,368,284 |
| Sep 9, 2019 | $81.42 | $82.56 | $74.39 | $77.50 | -4.98% | 7,906,411 |
| Sep 3, 2019 | $85.70 | $87.00 | $80.13 | $81.56 | -6.82% | 4,070,737 |
| Aug 26, 2019 | $93.02 | $98.48 | $84.50 | $87.53 | -7.51% | 5,660,029 |
| Aug 19, 2019 | $103.00 | $105.84 | $94.10 | $94.64 | -6.78% | 4,030,985 |
| Aug 12, 2019 | $101.12 | $101.99 | $94.44 | $101.52 | -1.51% | 5,934,822 |
| Aug 5, 2019 | $89.88 | $112.22 | $85.29 | $103.08 | +11.97% | 10,079,903 |
| Jul 29, 2019 | $97.84 | $98.75 | $87.05 | $92.06 | -5.06% | 2,915,581 |
| Jul 22, 2019 | $93.88 | $98.00 | $92.02 | $96.97 | +3.55% | 1,839,611 |
| Jul 15, 2019 | $86.77 | $96.68 | $86.04 | $93.65 | +8.39% | 4,365,093 |
| Jul 8, 2019 | $85.50 | $92.84 | $82.60 | $86.40 | +0.47% | 3,256,410 |
| Jul 1, 2019 | $88.35 | $90.98 | $85.01 | $86.00 | -0.38% | 2,268,653 |
| Jun 24, 2019 | $88.66 | $89.50 | $80.77 | $86.33 | -2.42% | 5,523,351 |
| Jun 17, 2019 | $88.93 | $94.44 | $85.70 | $88.47 | -0.39% | 3,651,308 |
| Jun 10, 2019 | $92.73 | $93.70 | $85.28 | $88.82 | -2.23% | 3,625,561 |
| Jun 3, 2019 | $77.01 | $91.09 | $76.57 | $90.85 | +18.17% | 8,663,338 |
| May 28, 2019 | $77.18 | $80.88 | $75.26 | $76.88 | -0.16% | 4,116,267 |
| May 20, 2019 | $75.14 | $79.28 | $71.05 | $77.00 | +1.08% | 9,428,408 |
| May 13, 2019 | $74.00 | $80.00 | $70.13 | $76.18 | +0.24% | 5,446,951 |
| May 6, 2019 | $63.65 | $79.74 | $62.01 | $76.00 | +10.11% | 8,196,448 |
| Apr 29, 2019 | $67.03 | $69.45 | $63.58 | $69.02 | +2.40% | 3,245,294 |
| Apr 22, 2019 | $69.15 | $70.00 | $63.80 | $67.40 | -4.41% | 5,047,369 |
| Apr 15, 2019 | $77.04 | $78.10 | $67.52 | $70.51 | -9.07% | 7,835,435 |
| Apr 8, 2019 | $69.96 | $77.72 | $65.87 | $77.54 | +10.77% | 9,124,269 |
| Apr 1, 2019 | $77.16 | $78.34 | $61.69 | $70.00 | -8.74% | 13,278,974 |
| Mar 25, 2019 | $79.20 | $81.00 | $70.75 | $76.70 | -2.92% | 5,899,322 |
| Mar 18, 2019 | $98.05 | $101.40 | $78.35 | $79.01 | -19.36% | 6,775,722 |
| Mar 11, 2019 | $63.03 | $106.58 | $63.03 | $97.98 | +55.72% | 9,578,926 |
| Mar 4, 2019 | $71.89 | $72.60 | $58.18 | $62.92 | -10.87% | 3,020,856 |
| Feb 25, 2019 | $56.17 | $74.47 | $54.00 | $70.59 | +30.41% | 3,792,107 |
| Feb 19, 2019 | $52.62 | $57.00 | $49.46 | $54.13 | +5.99% | 2,138,316 |
| Feb 11, 2019 | $39.85 | $52.13 | $39.13 | $51.07 | +27.93% | 2,727,933 |
| Feb 4, 2019 | $40.19 | $42.90 | $38.88 | $39.92 | -0.70% | 1,153,818 |
| Jan 28, 2019 | $39.51 | $41.87 | $38.81 | $40.20 | +2.42% | 1,218,999 |
| Jan 22, 2019 | $41.00 | $41.87 | $38.71 | $39.25 | -4.85% | 1,351,425 |
| Jan 14, 2019 | $42.88 | $43.30 | $39.49 | $41.25 | -3.94% | 1,636,392 |
| Jan 7, 2019 | $36.39 | $43.48 | $36.22 | $42.94 | +18.62% | 2,043,668 |
| Dec 31, 2018 | $38.03 | $38.65 | $33.70 | $36.20 | -4.00% | 1,860,314 |
| Dec 24, 2018 | $33.51 | $38.54 | $32.33 | $37.71 | +9.78% | 1,552,067 |
| Dec 17, 2018 | $39.75 | $39.80 | $33.61 | $34.35 | -13.72% | 5,786,974 |
| Dec 10, 2018 | $45.50 | $46.41 | $38.02 | $39.81 | -11.55% | 2,467,362 |
| Dec 3, 2018 | $36.70 | $49.55 | $36.38 | $45.01 | +25.97% | 5,368,440 |
| Nov 26, 2018 | $39.79 | $40.00 | $35.43 | $35.73 | -6.95% | 2,633,675 |
| Nov 19, 2018 | $37.22 | $38.83 | $31.06 | $38.40 | +3.09% | 2,123,966 |
| Nov 12, 2018 | $38.10 | $39.97 | $36.30 | $37.25 | -2.23% | 1,409,822 |
| Nov 5, 2018 | $40.07 | $40.98 | $35.00 | $38.10 | -5.01% | 1,941,870 |
| Oct 29, 2018 | $36.00 | $40.22 | $31.01 | $40.11 | +14.63% | 1,944,368 |
| Oct 22, 2018 | $36.01 | $38.37 | $32.18 | $34.99 | -2.24% | 1,880,797 |
| Oct 15, 2018 | $33.88 | $44.25 | $32.72 | $35.79 | +6.58% | 4,165,732 |
| Oct 8, 2018 | $29.78 | $34.42 | $28.52 | $33.58 | +15.00% | 4,041,725 |
| Oct 4, 2018 | $27.75 | $35.50 | $27.04 | $29.20 | – | 12,033,608 |
Seasonality
GH return in each calendar month over the last 9 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 | 7.1% | 3.4% | -2.3% | -2.3% | 11.8% | 9.1% | 5.5% | 7.1% | -4.2% | 2.7% | 13.0% | -6.6% |
| Months up | 5 of 8 | 2 of 8 | 4 of 8 | 3 of 8 | 5 of 8 | 6 of 8 | 6 of 8 | 4 of 8 | 3 of 8 | 3 of 8 | 6 of 8 | 4 of 8 |
| 2026 | 11.7% | -17.7% | -1.6% | -5.7% | 48.9% | 15.7% | 8.0% | -1.8% | 12.2% | 0.2% | ||
| 2025 | 53.8% | -9.4% | 0.1% | 10.9% | -14.0% | 28.1% | -21.3% | 64.5% | -7.3% | 48.9% | 16.6% | -5.8% |
| 2024 | -18.9% | -13.4% | 8.6% | -12.7% | 50.6% | 6.6% | 21.6% | -27.2% | -10.3% | -4.6% | 62.8% | -14.2% |
| 2023 | 15.6% | -1.7% | -24.1% | -3.8% | 30.0% | 22.1% | 9.0% | 0.2% | -24.2% | -12.7% | -2.7% | 7.5% |
| 2022 | -30.5% | -4.7% | -0.0% | -6.9% | -33.6% | -1.6% | 24.4% | -0.2% | 7.5% | -8.0% | 5.7% | -48.0% |
| 2021 | 20.7% | -5.4% | 3.7% | 4.1% | -21.9% | 0.1% | -11.6% | 15.9% | -1.8% | -6.6% | -10.0% | -4.9% |
| 2020 | -2.7% | 14.4% | -20.0% | 10.6% | 17.5% | -10.2% | 5.0% | 12.1% | 17.0% | -4.6% | 13.6% | 6.4% |
| 2019 | 7.3% | 65.2% | 15.1% | -14.6% | 17.4% | 12.3% | 8.9% | -6.9% | -27.1% | 8.9% | 11.8% | 0.6% |
| 2018 | 6.7% | 5.2% |