GLAUKOS Corp (GKOS) stock
GKOSNYSESurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 7/30239% above fair value
$237.60−4.88 (-2.01%)
Close on Oct 30, 2026Market cap $14.01BP/E –Yield –
Price history
Glaukos share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$237.60
-2.01% on the day
52-week range
$80.91 – $248.75
-4.5% from the high
Change over 52 weeks
+170.6%
From $87.80 on Oct 30, 2025
Average volume
947,464
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $177.35 | $248.75 | $174.75 | $237.60 | +32.83% | 12,131,498 |
| Oct 19, 2026 | $164.71 | $179.70 | $164.09 | $178.88 | +8.52% | 4,166,476 |
| Oct 12, 2026 | $166.79 | $171.42 | $162.97 | $164.84 | -0.51% | 4,226,783 |
| Oct 5, 2026 | $164.44 | $174.48 | $146.39 | $165.69 | +1.18% | 7,085,047 |
| Sep 28, 2026 | $153.11 | $168.73 | $151.71 | $163.75 | +6.04% | 4,537,040 |
| Sep 21, 2026 | $166.27 | $166.74 | $151.01 | $154.43 | -5.73% | 4,600,268 |
| Sep 14, 2026 | $168.51 | $173.55 | $159.01 | $163.81 | -2.06% | 4,330,315 |
| Sep 8, 2026 | $175.55 | $185.35 | $166.74 | $167.25 | -5.76% | 3,308,394 |
| Aug 31, 2026 | $178.67 | $182.28 | $174.28 | $177.47 | -1.33% | 2,914,253 |
| Aug 24, 2026 | $184.13 | $187.14 | $176.82 | $179.87 | -2.72% | 2,763,867 |
| Aug 17, 2026 | $183.55 | $191.62 | $175.04 | $184.89 | +0.20% | 3,097,791 |
| Aug 10, 2026 | $180.00 | $190.00 | $177.57 | $184.53 | +2.51% | 3,629,100 |
| Aug 3, 2026 | $168.66 | $180.62 | $167.64 | $180.02 | +7.98% | 3,958,202 |
| Jul 27, 2026 | $155.54 | $184.00 | $145.78 | $166.72 | +8.56% | 8,601,828 |
| Jul 20, 2026 | $156.46 | $158.22 | $150.02 | $153.58 | -2.07% | 2,257,622 |
| Jul 13, 2026 | $153.00 | $161.53 | $146.72 | $156.83 | +2.69% | 2,671,661 |
| Jul 6, 2026 | $150.00 | $156.60 | $143.11 | $152.72 | +2.95% | 3,935,356 |
| Jun 29, 2026 | $143.51 | $148.62 | $136.18 | $148.34 | +2.71% | 4,279,032 |
| Jun 22, 2026 | $130.00 | $145.39 | $128.48 | $144.42 | +10.51% | 4,891,550 |
| Jun 15, 2026 | $128.58 | $132.24 | $125.43 | $130.68 | +3.05% | 3,551,611 |
| Jun 8, 2026 | $124.18 | $129.00 | $119.66 | $126.81 | +1.45% | 4,924,083 |
| Jun 1, 2026 | $103.51 | $128.05 | $99.48 | $125.00 | +20.95% | 7,422,484 |
| May 26, 2026 | $119.71 | $120.55 | $101.47 | $103.35 | -14.04% | 7,210,322 |
| May 18, 2026 | $144.99 | $148.11 | $118.64 | $120.23 | -16.51% | 6,513,723 |
| May 11, 2026 | $132.36 | $144.16 | $130.64 | $144.01 | +7.86% | 3,486,732 |
| May 4, 2026 | $139.68 | $141.22 | $130.04 | $133.52 | -4.78% | 3,724,045 |
| Apr 27, 2026 | $121.57 | $146.75 | $113.00 | $140.22 | +15.43% | 6,452,761 |
| Apr 20, 2026 | $123.78 | $127.00 | $119.03 | $121.48 | -2.65% | 2,327,596 |
| Apr 13, 2026 | $116.33 | $127.00 | $116.00 | $124.79 | +7.21% | 2,993,487 |
| Apr 6, 2026 | $112.26 | $123.01 | $110.50 | $116.40 | +3.22% | 3,410,123 |
| Mar 30, 2026 | $103.49 | $113.90 | $102.12 | $112.77 | +9.29% | 2,827,395 |
| Mar 23, 2026 | $104.13 | $110.13 | $102.12 | $103.18 | +2.17% | 4,084,805 |
| Mar 16, 2026 | $97.99 | $105.36 | $96.47 | $100.99 | +4.09% | 3,601,993 |
| Mar 9, 2026 | $105.83 | $106.78 | $95.87 | $97.02 | -9.94% | 3,849,486 |
| Mar 2, 2026 | $119.04 | $121.27 | $106.50 | $107.73 | -10.52% | 3,122,297 |
| Feb 23, 2026 | $119.12 | $123.16 | $117.96 | $120.40 | +0.11% | 3,256,116 |
| Feb 17, 2026 | $109.73 | $121.70 | $103.55 | $120.27 | +9.87% | 4,938,026 |
| Feb 9, 2026 | $112.63 | $115.19 | $105.37 | $109.47 | -2.71% | 2,948,275 |
| Feb 2, 2026 | $119.64 | $121.74 | $110.65 | $112.52 | -5.75% | 3,701,227 |
| Jan 26, 2026 | $121.45 | $128.84 | $116.63 | $119.38 | -0.50% | 4,243,001 |
| Jan 20, 2026 | $118.57 | $130.23 | $118.26 | $119.98 | -0.22% | 4,371,369 |
| Jan 12, 2026 | $112.11 | $121.63 | $93.96 | $120.24 | +6.48% | 6,031,934 |
| Jan 5, 2026 | $110.71 | $115.00 | $109.07 | $112.92 | +1.99% | 2,796,251 |
| Dec 29, 2025 | $116.09 | $116.78 | $110.46 | $110.72 | -4.72% | 1,528,434 |
| Dec 22, 2025 | $117.22 | $118.17 | $115.07 | $116.21 | -0.01% | 1,436,344 |
| Dec 15, 2025 | $109.93 | $116.72 | $109.33 | $116.22 | +6.74% | 5,415,331 |
| Dec 8, 2025 | $109.45 | $110.87 | $105.88 | $108.88 | +0.34% | 3,669,089 |
| Dec 1, 2025 | $105.29 | $112.00 | $104.11 | $108.51 | +2.09% | 3,158,961 |
| Nov 24, 2025 | $98.71 | $107.18 | $96.35 | $106.29 | +6.70% | 3,789,364 |
| Nov 17, 2025 | $89.51 | $99.73 | $87.32 | $99.62 | +10.65% | 5,475,120 |
| Nov 10, 2025 | $83.78 | $97.22 | $83.78 | $90.03 | +7.36% | 8,089,401 |
| Nov 3, 2025 | $88.09 | $88.67 | $80.91 | $83.86 | -4.78% | 4,419,043 |
| Oct 27, 2025 | $79.50 | $102.80 | $73.16 | $88.07 | +17.95% | 13,008,967 |
| Oct 20, 2025 | $88.80 | $89.75 | $73.73 | $74.67 | -14.34% | 10,211,643 |
| Oct 13, 2025 | $83.58 | $88.94 | $82.19 | $87.17 | +5.58% | 4,051,113 |
| Oct 6, 2025 | $88.27 | $89.29 | $82.37 | $82.56 | -5.55% | 2,900,093 |
| Sep 29, 2025 | $80.56 | $88.50 | $79.02 | $87.41 | +9.37% | 3,836,855 |
| Sep 22, 2025 | $81.86 | $85.58 | $79.35 | $79.92 | -4.25% | 3,583,828 |
| Sep 15, 2025 | $83.17 | $86.94 | $80.52 | $83.47 | +0.86% | 5,904,091 |
| Sep 8, 2025 | $94.14 | $94.32 | $82.53 | $82.76 | -11.90% | 3,846,366 |
| Sep 2, 2025 | $94.48 | $95.57 | $89.83 | $93.94 | -1.96% | 3,073,596 |
| Aug 25, 2025 | $94.05 | $97.00 | $91.43 | $95.82 | +1.77% | 2,615,209 |
| Aug 18, 2025 | $90.03 | $94.71 | $88.21 | $94.15 | +4.77% | 3,176,961 |
| Aug 11, 2025 | $84.62 | $92.70 | $84.37 | $89.86 | +6.15% | 4,458,435 |
| Aug 4, 2025 | $86.43 | $90.30 | $84.58 | $84.65 | -1.75% | 5,654,175 |
| Jul 28, 2025 | $95.25 | $97.76 | $82.88 | $86.16 | -8.63% | 10,827,506 |
| Jul 21, 2025 | $97.47 | $98.64 | $92.42 | $94.30 | -3.48% | 4,818,591 |
| Jul 14, 2025 | $103.61 | $105.41 | $97.50 | $97.70 | -5.89% | 4,389,859 |
| Jul 7, 2025 | $103.76 | $106.82 | $101.30 | $103.81 | +0.30% | 3,560,185 |
| Jun 30, 2025 | $102.47 | $106.52 | $100.92 | $103.50 | +2.05% | 2,661,653 |
| Jun 23, 2025 | $97.97 | $103.64 | $96.04 | $101.42 | +1.27% | 4,048,648 |
| Jun 16, 2025 | $98.32 | $103.12 | $97.54 | $100.15 | +2.61% | 5,000,068 |
| Jun 9, 2025 | $94.06 | $102.56 | $92.32 | $97.60 | +4.96% | 4,885,653 |
| Jun 2, 2025 | $94.02 | $96.91 | $90.90 | $92.99 | -1.38% | 3,710,706 |
| May 26, 2025 | $94.78 | $101.57 | $91.97 | $94.29 | -1.80% | 4,874,887 |
| May 19, 2025 | $93.22 | $98.01 | $92.64 | $96.02 | +0.58% | 4,309,678 |
| May 12, 2025 | $93.45 | $96.21 | $89.00 | $95.47 | +6.12% | 3,608,129 |
| May 5, 2025 | $85.66 | $92.27 | $84.26 | $89.96 | +2.68% | 4,142,186 |
| Apr 28, 2025 | $96.54 | $97.38 | $77.10 | $87.61 | -9.38% | 10,004,594 |
| Apr 21, 2025 | $88.94 | $98.86 | $87.17 | $96.68 | +7.11% | 3,427,824 |
| Apr 14, 2025 | $92.06 | $94.55 | $86.16 | $90.26 | +0.21% | 3,663,158 |
| Apr 7, 2025 | $79.48 | $94.46 | $78.78 | $90.07 | +7.67% | 6,386,700 |
| Mar 31, 2025 | $100.47 | $100.57 | $77.91 | $83.65 | -17.99% | 6,440,598 |
| Mar 24, 2025 | $104.73 | $108.62 | $99.15 | $102.00 | -0.25% | 2,863,860 |
| Mar 17, 2025 | $101.92 | $104.47 | $98.03 | $102.26 | +0.07% | 4,368,072 |
| Mar 10, 2025 | $100.87 | $103.94 | $91.78 | $102.19 | -1.92% | 6,887,454 |
| Mar 3, 2025 | $120.00 | $120.22 | $99.75 | $104.19 | -13.19% | 6,515,145 |
| Feb 24, 2025 | $126.76 | $130.69 | $116.21 | $120.02 | -4.66% | 5,614,573 |
| Feb 18, 2025 | $154.00 | $161.78 | $124.95 | $125.88 | -17.83% | 7,042,613 |
| Feb 10, 2025 | $153.81 | $154.06 | $142.51 | $153.20 | +0.08% | 2,495,429 |
| Feb 3, 2025 | $154.62 | $158.89 | $152.46 | $153.08 | -2.15% | 2,595,889 |
| Jan 27, 2025 | $159.21 | $161.27 | $153.02 | $156.44 | -2.36% | 1,948,796 |
| Jan 21, 2025 | $158.13 | $163.71 | $157.29 | $160.22 | +2.45% | 1,825,796 |
| Jan 13, 2025 | $153.67 | $158.01 | $142.71 | $156.39 | -0.09% | 3,213,175 |
| Jan 6, 2025 | $150.92 | $161.13 | $150.92 | $156.53 | +3.35% | 2,916,792 |
| Dec 30, 2024 | $148.86 | $153.49 | $148.01 | $151.45 | +0.19% | 2,355,443 |
| Dec 23, 2024 | $150.88 | $153.50 | $147.07 | $151.16 | +0.19% | 1,555,504 |
| Dec 16, 2024 | $138.37 | $151.12 | $137.60 | $150.88 | +8.60% | 4,606,224 |
| Dec 9, 2024 | $140.96 | $147.65 | $136.14 | $138.93 | -0.96% | 2,590,341 |
| Dec 2, 2024 | $140.00 | $142.80 | $133.30 | $140.28 | -2.35% | 2,956,249 |
| Nov 25, 2024 | $145.19 | $146.86 | $139.54 | $143.65 | -0.24% | 1,773,946 |
| Nov 18, 2024 | $139.00 | $146.09 | $135.74 | $144.00 | +4.02% | 1,962,849 |
| Nov 11, 2024 | $143.13 | $145.84 | $137.00 | $138.44 | -2.34% | 1,917,439 |
| Nov 4, 2024 | $130.40 | $143.58 | $124.60 | $141.75 | +7.57% | 5,265,895 |
| Oct 28, 2024 | $131.73 | $139.51 | $129.08 | $131.77 | +0.90% | 2,693,829 |
| Oct 21, 2024 | $133.58 | $134.75 | $129.53 | $130.59 | -2.08% | 2,133,823 |
| Oct 14, 2024 | $127.15 | $134.56 | $126.71 | $133.37 | +5.10% | 2,478,076 |
| Oct 7, 2024 | $130.06 | $130.82 | $126.18 | $126.90 | -3.11% | 2,085,756 |
| Sep 30, 2024 | $128.29 | $131.64 | $124.91 | $130.98 | +2.10% | 1,800,699 |
| Sep 23, 2024 | $127.79 | $130.21 | $125.18 | $128.29 | +0.40% | 1,992,974 |
| Sep 16, 2024 | $125.96 | $132.29 | $119.54 | $127.78 | +1.19% | 4,253,984 |
| Sep 9, 2024 | $129.04 | $131.64 | $123.01 | $126.28 | -2.32% | 2,504,557 |
| Sep 3, 2024 | $135.63 | $136.61 | $125.68 | $129.28 | -3.44% | 2,355,144 |
| Aug 26, 2024 | $133.06 | $136.36 | $131.74 | $133.89 | +0.75% | 2,228,953 |
| Aug 19, 2024 | $127.06 | $133.34 | $123.58 | $132.89 | +4.28% | 2,326,659 |
| Aug 12, 2024 | $121.27 | $128.41 | $119.68 | $127.43 | +4.78% | 1,843,029 |
| Aug 5, 2024 | $112.04 | $123.02 | $110.12 | $121.62 | +4.82% | 3,286,529 |
| Jul 29, 2024 | $120.13 | $122.40 | $107.22 | $116.03 | -3.16% | 3,872,546 |
| Jul 22, 2024 | $121.44 | $126.00 | $117.01 | $119.82 | -0.75% | 2,939,624 |
| Jul 15, 2024 | $121.93 | $126.96 | $112.88 | $120.73 | -0.30% | 3,199,610 |
| Jul 8, 2024 | $122.55 | $125.47 | $116.62 | $121.09 | -0.56% | 2,693,463 |
| Jul 1, 2024 | $118.24 | $121.99 | $115.86 | $121.77 | +2.89% | 2,002,503 |
| Jun 24, 2024 | $112.75 | $119.89 | $111.43 | $118.35 | +4.72% | 3,818,753 |
| Jun 17, 2024 | $112.00 | $114.80 | $108.44 | $113.02 | +0.37% | 2,563,274 |
| Jun 10, 2024 | $112.62 | $116.25 | $110.33 | $112.60 | -1.15% | 1,943,041 |
| Jun 3, 2024 | $113.00 | $115.78 | $110.37 | $113.91 | +1.06% | 1,878,337 |
| May 28, 2024 | $109.56 | $115.10 | $107.41 | $112.72 | +3.52% | 1,654,935 |
| May 20, 2024 | $109.81 | $110.38 | $106.13 | $108.89 | -0.82% | 1,699,803 |
| May 13, 2024 | $110.90 | $113.97 | $106.67 | $109.79 | -0.61% | 2,260,701 |
| May 6, 2024 | $110.00 | $111.39 | $103.41 | $110.46 | +3.71% | 2,056,777 |
| Apr 29, 2024 | $99.91 | $108.22 | $95.39 | $106.51 | +7.07% | 3,107,981 |
| Apr 22, 2024 | $97.14 | $103.66 | $96.37 | $99.48 | +3.09% | 1,813,870 |
| Apr 15, 2024 | $98.99 | $99.48 | $94.14 | $96.50 | -1.76% | 2,135,414 |
| Apr 8, 2024 | $97.36 | $102.33 | $97.01 | $98.23 | +1.51% | 2,845,581 |
| Apr 1, 2024 | $94.55 | $97.77 | $88.16 | $96.77 | +2.63% | 3,116,290 |
| Mar 25, 2024 | $88.72 | $94.36 | $87.59 | $94.29 | +7.05% | 2,135,357 |
| Mar 18, 2024 | $86.05 | $91.14 | $85.04 | $88.08 | +3.03% | 2,188,992 |
| Mar 11, 2024 | $87.24 | $89.39 | $84.08 | $85.49 | -2.25% | 2,015,392 |
| Mar 4, 2024 | $88.97 | $90.32 | $83.90 | $87.46 | -1.53% | 2,779,938 |
| Feb 26, 2024 | $90.11 | $92.83 | $86.64 | $88.82 | -0.84% | 2,819,596 |
| Feb 20, 2024 | $92.60 | $95.99 | $88.49 | $89.57 | -3.30% | 3,176,459 |
| Feb 12, 2024 | $96.15 | $97.24 | $91.96 | $92.63 | -3.76% | 2,235,294 |
| Feb 5, 2024 | $91.29 | $97.02 | $90.72 | $96.25 | +4.69% | 2,060,518 |
| Jan 29, 2024 | $92.35 | $94.24 | $88.24 | $91.94 | -0.63% | 2,246,290 |
| Jan 22, 2024 | $92.40 | $94.12 | $89.13 | $92.52 | +1.35% | 13,242,651 |
| Jan 16, 2024 | $87.65 | $91.56 | $87.18 | $91.29 | +3.16% | 2,123,313 |
| Jan 8, 2024 | $79.99 | $89.25 | $79.99 | $88.49 | +11.86% | 3,656,296 |
| Jan 2, 2024 | $79.03 | $79.31 | $74.75 | $79.11 | -0.48% | 2,520,155 |
| Dec 26, 2023 | $80.00 | $82.26 | $77.84 | $79.49 | -3.46% | 1,887,436 |
| Dec 18, 2023 | $80.78 | $86.53 | $77.79 | $82.34 | +1.06% | 4,706,379 |
| Dec 11, 2023 | $63.37 | $81.84 | $59.58 | $81.48 | +28.05% | 8,664,258 |
| Dec 4, 2023 | $64.57 | $65.47 | $61.61 | $63.63 | -2.30% | 2,101,704 |
| Nov 27, 2023 | $62.59 | $65.25 | $59.22 | $65.13 | +3.18% | 3,746,969 |
| Nov 20, 2023 | $64.46 | $64.88 | $61.74 | $63.12 | -1.47% | 1,405,989 |
| Nov 13, 2023 | $61.08 | $67.94 | $59.88 | $64.06 | +5.81% | 2,332,165 |
| Nov 6, 2023 | $63.90 | $66.29 | $60.11 | $60.54 | -5.72% | 3,420,041 |
| Oct 30, 2023 | $68.61 | $69.50 | $60.76 | $64.21 | -4.80% | 4,204,681 |
| Oct 23, 2023 | $67.70 | $69.79 | $64.42 | $67.45 | -0.50% | 2,892,501 |
| Oct 16, 2023 | $66.33 | $70.71 | $65.51 | $67.79 | +3.35% | 2,124,030 |
| Oct 9, 2023 | $71.39 | $72.80 | $64.67 | $65.59 | -8.89% | 1,970,260 |
| Oct 2, 2023 | $74.80 | $74.80 | $68.11 | $71.99 | -4.33% | 2,825,738 |
| Sep 25, 2023 | $75.05 | $79.69 | $74.20 | $75.25 | -0.04% | 2,724,565 |
| Sep 18, 2023 | $74.95 | $78.07 | $74.78 | $75.28 | +0.21% | 2,526,210 |
| Sep 11, 2023 | $75.16 | $78.95 | $73.96 | $75.12 | +0.99% | 2,038,692 |
| Sep 5, 2023 | $74.06 | $77.82 | $71.61 | $74.38 | -0.68% | 1,632,528 |
| Aug 28, 2023 | $74.44 | $76.92 | $73.53 | $74.89 | +1.37% | 1,287,863 |
| Aug 21, 2023 | $72.06 | $75.23 | $71.83 | $73.88 | +2.90% | 1,419,619 |
| Aug 14, 2023 | $74.00 | $76.16 | $71.43 | $71.80 | -3.48% | 2,245,944 |
| Aug 7, 2023 | $74.55 | $75.81 | $71.60 | $74.39 | -0.04% | 1,628,473 |
| Jul 31, 2023 | $76.74 | $77.94 | $72.59 | $74.42 | -2.53% | 2,699,100 |
| Jul 24, 2023 | $74.29 | $78.90 | $72.99 | $76.35 | +1.99% | 2,972,377 |
| Jul 17, 2023 | $78.42 | $80.28 | $74.75 | $74.86 | -5.35% | 2,725,203 |
| Jul 10, 2023 | $70.48 | $79.89 | $70.07 | $79.09 | +14.24% | 3,236,057 |
| Jul 3, 2023 | $70.70 | $70.99 | $68.25 | $69.23 | -2.78% | 1,076,974 |
| Jun 26, 2023 | $68.25 | $71.86 | $67.44 | $71.21 | +5.54% | 2,218,888 |
| Jun 20, 2023 | $67.33 | $68.34 | $64.41 | $67.47 | -0.37% | 1,917,832 |
| Jun 12, 2023 | $67.50 | $69.31 | $65.69 | $67.72 | +0.55% | 3,117,228 |
| Jun 5, 2023 | $62.17 | $70.05 | $61.69 | $67.35 | +8.42% | 3,793,672 |
| May 30, 2023 | $54.90 | $63.61 | $54.38 | $62.12 | +13.25% | 2,847,595 |
| May 22, 2023 | $58.66 | $60.09 | $54.76 | $54.85 | -6.54% | 1,825,186 |
| May 15, 2023 | $58.80 | $61.01 | $58.11 | $58.69 | -0.20% | 2,007,876 |
| May 8, 2023 | $54.63 | $59.64 | $54.59 | $58.81 | +7.93% | 2,812,951 |
| May 1, 2023 | $47.46 | $54.49 | $45.38 | $54.49 | +14.69% | 2,618,190 |
| Apr 24, 2023 | $49.68 | $49.71 | $46.17 | $47.51 | -4.16% | 1,108,519 |
| Apr 17, 2023 | $48.81 | $50.17 | $47.42 | $49.57 | +1.87% | 1,102,895 |
| Apr 10, 2023 | $48.82 | $50.22 | $47.80 | $48.66 | -0.92% | 1,330,179 |
| Apr 3, 2023 | $50.13 | $50.49 | $47.85 | $49.11 | -1.98% | 1,333,435 |
| Mar 27, 2023 | $50.04 | $51.07 | $48.88 | $50.10 | +1.52% | 1,768,171 |
| Mar 20, 2023 | $48.01 | $50.18 | $47.80 | $49.35 | +2.77% | 1,598,804 |
| Mar 13, 2023 | $44.86 | $50.81 | $44.26 | $48.02 | +5.86% | 3,071,431 |
| Mar 6, 2023 | $50.49 | $51.11 | $44.55 | $45.36 | -9.95% | 2,140,052 |
| Feb 27, 2023 | $47.98 | $50.90 | $46.87 | $50.37 | +5.82% | 2,514,762 |
| Feb 21, 2023 | $50.88 | $50.96 | $46.03 | $47.60 | -7.75% | 2,283,766 |
| Feb 13, 2023 | $50.81 | $53.00 | $49.81 | $51.60 | +2.28% | 1,998,745 |
| Feb 6, 2023 | $50.87 | $51.23 | $48.35 | $50.45 | -2.08% | 1,588,497 |
| Jan 30, 2023 | $47.64 | $53.32 | $47.37 | $51.52 | +7.24% | 2,484,157 |
| Jan 23, 2023 | $48.64 | $49.50 | $47.04 | $48.04 | -1.01% | 1,244,724 |
| Jan 17, 2023 | $48.99 | $49.76 | $47.31 | $48.53 | -1.38% | 1,200,172 |
| Jan 9, 2023 | $45.50 | $50.23 | $44.03 | $49.21 | +8.94% | 2,158,032 |
| Jan 3, 2023 | $44.31 | $45.96 | $42.48 | $45.17 | +3.41% | 1,862,505 |
| Dec 27, 2022 | $42.59 | $43.98 | $40.45 | $43.68 | +2.46% | 1,045,166 |
| Dec 19, 2022 | $42.29 | $44.08 | $41.33 | $42.63 | +0.35% | 1,521,540 |
| Dec 12, 2022 | $45.68 | $48.04 | $41.80 | $42.48 | -6.56% | 2,139,415 |
| Dec 5, 2022 | $47.09 | $47.37 | $43.38 | $45.46 | -4.94% | 2,023,163 |
| Nov 28, 2022 | $46.86 | $49.22 | $44.72 | $47.82 | +1.46% | 2,344,231 |
| Nov 21, 2022 | $48.45 | $49.22 | $46.53 | $47.13 | -3.58% | 850,947 |
| Nov 14, 2022 | $51.64 | $52.20 | $47.86 | $48.88 | -5.96% | 1,712,112 |
| Nov 7, 2022 | $48.55 | $53.07 | $46.02 | $51.98 | +6.80% | 2,278,021 |
| Oct 31, 2022 | $57.25 | $57.60 | $46.23 | $48.67 | -15.72% | 3,290,315 |
| Oct 24, 2022 | $55.30 | $58.25 | $53.38 | $57.75 | +5.02% | 1,521,275 |
| Oct 17, 2022 | $54.97 | $57.17 | $51.71 | $54.99 | +2.25% | 1,701,592 |
| Oct 10, 2022 | $55.06 | $55.09 | $50.18 | $53.78 | -2.80% | 1,363,383 |
| Oct 3, 2022 | $53.90 | $57.24 | $52.82 | $55.33 | +3.93% | 1,608,453 |
| Sep 26, 2022 | $49.90 | $55.92 | $49.69 | $53.24 | +5.66% | 2,131,482 |
| Sep 19, 2022 | $56.68 | $57.37 | $49.39 | $50.39 | -12.62% | 2,686,749 |
| Sep 12, 2022 | $56.60 | $58.82 | $55.28 | $57.67 | +2.43% | 3,230,998 |
| Sep 6, 2022 | $49.20 | $60.92 | $47.63 | $56.30 | +15.30% | 7,292,975 |
| Aug 29, 2022 | $49.14 | $50.90 | $46.90 | $48.83 | -2.12% | 1,941,155 |
| Aug 22, 2022 | $49.29 | $52.84 | $48.44 | $49.89 | -0.38% | 2,031,495 |
| Aug 15, 2022 | $49.80 | $53.12 | $49.25 | $50.08 | -0.60% | 2,613,441 |
| Aug 8, 2022 | $53.02 | $54.15 | $48.99 | $50.38 | -4.91% | 2,531,983 |
| Aug 1, 2022 | $53.48 | $55.10 | $50.10 | $52.98 | -1.62% | 3,887,544 |
| Jul 25, 2022 | $49.99 | $54.08 | $49.48 | $53.85 | +7.72% | 1,930,478 |
| Jul 18, 2022 | $51.39 | $51.88 | $48.66 | $49.99 | -0.85% | 2,098,925 |
| Jul 11, 2022 | $48.23 | $51.15 | $45.84 | $50.42 | +3.26% | 2,289,439 |
| Jul 5, 2022 | $46.63 | $49.53 | $45.79 | $48.83 | +2.45% | 1,653,566 |
| Jun 27, 2022 | $47.61 | $48.92 | $43.56 | $47.66 | +0.85% | 1,630,906 |
| Jun 21, 2022 | $44.75 | $47.50 | $42.24 | $47.26 | +8.67% | 1,788,074 |
| Jun 13, 2022 | $42.09 | $45.36 | $41.24 | $43.49 | -0.75% | 2,409,976 |
| Jun 6, 2022 | $43.49 | $46.99 | $42.55 | $43.82 | +2.19% | 1,887,337 |
| May 31, 2022 | $41.50 | $43.77 | $39.51 | $42.88 | +3.08% | 1,301,699 |
| May 23, 2022 | $39.66 | $42.00 | $38.49 | $41.60 | +5.74% | 1,473,204 |
| May 16, 2022 | $38.58 | $41.45 | $38.14 | $39.34 | +1.84% | 2,276,794 |
| May 9, 2022 | $40.68 | $40.78 | $33.33 | $38.63 | -6.58% | 4,134,628 |
| May 2, 2022 | $47.61 | $49.02 | $41.27 | $41.35 | -12.56% | 3,656,220 |
| Apr 25, 2022 | $57.00 | $57.44 | $45.68 | $47.29 | -17.04% | 4,408,155 |
| Apr 18, 2022 | $61.49 | $62.58 | $55.58 | $57.00 | -6.53% | 1,422,850 |
| Apr 11, 2022 | $63.21 | $64.32 | $59.73 | $60.98 | -4.38% | 1,911,759 |
| Apr 4, 2022 | $60.73 | $64.49 | $59.34 | $63.77 | +4.92% | 3,058,679 |
| Mar 28, 2022 | $56.63 | $60.84 | $55.66 | $60.78 | +7.35% | 1,819,386 |
| Mar 21, 2022 | $55.21 | $57.20 | $53.66 | $56.62 | +1.85% | 1,069,355 |
| Mar 14, 2022 | $50.40 | $56.97 | $47.92 | $55.59 | +9.73% | 1,955,189 |
| Mar 7, 2022 | $54.71 | $55.74 | $50.41 | $50.66 | -6.77% | 1,716,545 |
| Feb 28, 2022 | $54.36 | $56.37 | $52.23 | $54.34 | -0.93% | 1,394,245 |
| Feb 22, 2022 | $49.76 | $54.90 | $47.15 | $54.85 | +9.66% | 2,159,837 |
| Feb 14, 2022 | $54.82 | $56.26 | $49.18 | $50.02 | -9.02% | 1,882,337 |
| Feb 7, 2022 | $54.00 | $57.53 | $53.86 | $54.98 | +1.55% | 1,387,050 |
| Jan 31, 2022 | $50.98 | $54.89 | $50.72 | $54.14 | +4.94% | 2,946,922 |
| Jan 24, 2022 | $50.26 | $51.94 | $47.19 | $51.59 | +0.41% | 2,843,036 |
| Jan 18, 2022 | $54.89 | $55.87 | $50.68 | $51.38 | -4.32% | 2,460,385 |
| Jan 10, 2022 | $46.88 | $53.86 | $46.06 | $53.70 | +12.93% | 3,337,400 |
| Jan 3, 2022 | $44.94 | $48.87 | $43.10 | $47.55 | +7.00% | 2,349,888 |
| Dec 27, 2021 | $46.91 | $47.07 | $44.34 | $44.44 | -5.04% | 1,459,496 |
| Dec 20, 2021 | $42.81 | $47.42 | $40.76 | $46.80 | +6.90% | 1,811,180 |
| Dec 13, 2021 | $41.06 | $44.69 | $40.64 | $43.78 | +6.03% | 3,764,770 |
| Dec 6, 2021 | $40.40 | $44.61 | $39.42 | $41.29 | +2.53% | 1,776,607 |
| Nov 29, 2021 | $45.95 | $46.29 | $39.35 | $40.27 | -11.49% | 2,233,302 |
| Nov 22, 2021 | $48.72 | $49.05 | $44.79 | $45.50 | -5.43% | 2,042,393 |
| Nov 15, 2021 | $50.99 | $50.99 | $46.65 | $48.11 | -5.11% | 2,794,350 |
| Nov 8, 2021 | $56.99 | $57.27 | $50.46 | $50.70 | -11.04% | 2,379,452 |
| Nov 1, 2021 | $46.03 | $58.29 | $44.75 | $56.99 | +24.68% | 6,435,634 |
| Oct 25, 2021 | $44.84 | $46.03 | $42.69 | $45.71 | +1.78% | 1,566,869 |
| Oct 18, 2021 | $44.59 | $46.70 | $43.71 | $44.91 | +0.20% | 1,516,808 |
| Oct 11, 2021 | $44.93 | $48.26 | $44.37 | $44.82 | -0.75% | 6,022,707 |
| Oct 4, 2021 | $48.01 | $48.01 | $45.11 | $45.16 | -6.91% | 2,079,218 |
| Sep 27, 2021 | $50.60 | $51.37 | $47.01 | $48.51 | -4.13% | 2,342,487 |
| Sep 20, 2021 | $53.00 | $53.94 | $50.41 | $50.60 | -6.19% | 2,950,354 |
| Sep 13, 2021 | $52.30 | $53.98 | $49.50 | $53.94 | +3.00% | 4,886,230 |
| Sep 7, 2021 | $59.48 | $60.04 | $52.32 | $52.37 | -11.37% | 1,991,353 |
| Aug 30, 2021 | $56.93 | $60.08 | $56.63 | $59.09 | +4.00% | 2,401,423 |
| Aug 23, 2021 | $49.61 | $57.28 | $49.33 | $56.82 | +16.10% | 2,425,039 |
| Aug 16, 2021 | $48.79 | $49.95 | $46.38 | $48.94 | -0.04% | 1,536,319 |
| Aug 9, 2021 | $51.66 | $54.97 | $48.61 | $48.96 | -4.04% | 2,708,542 |
| Aug 2, 2021 | $51.19 | $52.15 | $46.84 | $51.02 | +0.04% | 3,415,279 |
| Jul 26, 2021 | $48.94 | $51.79 | $46.32 | $51.00 | +2.16% | 3,262,534 |
| Jul 19, 2021 | $56.39 | $57.52 | $46.50 | $49.92 | -12.44% | 6,225,908 |
| Jul 12, 2021 | $76.76 | $78.20 | $53.00 | $57.01 | -25.45% | 8,363,435 |
| Jul 6, 2021 | $82.33 | $84.10 | $74.12 | $76.47 | -7.25% | 1,728,518 |
| Jun 28, 2021 | $86.53 | $86.62 | $81.71 | $82.45 | -4.41% | 1,611,851 |
| Jun 21, 2021 | $82.54 | $87.24 | $81.38 | $86.25 | +5.31% | 1,231,028 |
| Jun 14, 2021 | $80.66 | $82.41 | $78.89 | $81.90 | +2.49% | 1,516,894 |
| Jun 7, 2021 | $73.43 | $79.97 | $73.37 | $79.91 | +8.50% | 1,121,423 |
| Jun 1, 2021 | $73.93 | $74.93 | $71.47 | $73.65 | +0.10% | 1,252,855 |
| May 24, 2021 | $75.36 | $77.83 | $73.27 | $73.58 | -1.79% | 1,997,015 |
| May 17, 2021 | $74.33 | $77.07 | $72.17 | $74.92 | +0.21% | 1,500,424 |
| May 10, 2021 | $82.19 | $82.33 | $72.97 | $74.76 | -9.97% | 2,013,698 |
| May 3, 2021 | $94.24 | $95.25 | $81.06 | $83.04 | -11.81% | 2,591,666 |
| Apr 26, 2021 | $95.49 | $98.29 | $92.82 | $94.16 | -0.87% | 1,580,687 |
| Apr 19, 2021 | $84.24 | $96.04 | $83.28 | $94.99 | +11.73% | 1,657,439 |
| Apr 12, 2021 | $82.79 | $86.50 | $80.92 | $85.02 | +2.27% | 1,285,601 |
| Apr 5, 2021 | $82.53 | $85.85 | $78.87 | $83.13 | +1.42% | 3,053,789 |
| Mar 29, 2021 | $84.92 | $86.98 | $81.00 | $81.97 | -4.22% | 1,967,193 |
| Mar 22, 2021 | $89.16 | $90.25 | $80.50 | $85.58 | -3.22% | 1,776,618 |
| Mar 15, 2021 | $87.88 | $90.85 | $85.43 | $88.43 | -0.47% | 1,656,795 |
| Mar 8, 2021 | $86.14 | $89.44 | $81.65 | $88.85 | +3.60% | 1,723,633 |
| Mar 1, 2021 | $93.99 | $99.00 | $79.68 | $85.76 | -9.31% | 2,274,690 |
| Feb 22, 2021 | $92.64 | $98.24 | $91.06 | $94.56 | +1.29% | 2,279,311 |
| Feb 16, 2021 | $95.20 | $96.21 | $87.80 | $93.36 | -1.68% | 1,756,657 |
| Feb 8, 2021 | $96.50 | $97.79 | $93.75 | $94.96 | -0.92% | 1,764,505 |
| Feb 1, 2021 | $89.63 | $96.71 | $86.25 | $95.84 | +8.06% | 1,495,189 |
| Jan 25, 2021 | $87.00 | $92.19 | $81.31 | $88.69 | +1.74% | 2,819,031 |
| Jan 19, 2021 | $86.89 | $90.71 | $86.65 | $87.17 | +0.96% | 1,899,728 |
| Jan 11, 2021 | $76.84 | $88.21 | $76.32 | $86.34 | +10.37% | 2,582,789 |
| Jan 4, 2021 | $75.71 | $79.50 | $69.89 | $78.23 | +3.95% | 2,635,820 |
| Dec 28, 2020 | $74.99 | $76.20 | $72.47 | $75.26 | +1.72% | 1,286,500 |
| Dec 21, 2020 | $70.69 | $75.74 | $70.42 | $73.99 | +2.39% | 1,364,479 |
| Dec 14, 2020 | $68.32 | $74.18 | $68.00 | $72.26 | +7.15% | 2,408,814 |
| Dec 7, 2020 | $70.19 | $70.99 | $66.38 | $67.44 | -3.97% | 2,042,953 |
| Nov 30, 2020 | $68.22 | $71.96 | $67.01 | $70.23 | +3.32% | 1,702,948 |
| Nov 23, 2020 | $64.99 | $68.54 | $64.64 | $67.97 | +5.72% | 1,140,800 |
| Nov 16, 2020 | $67.60 | $68.95 | $63.63 | $64.29 | -3.48% | 2,445,509 |
| Nov 9, 2020 | $64.62 | $67.26 | $61.96 | $66.61 | +10.45% | 3,137,185 |
| Nov 2, 2020 | $56.31 | $63.37 | $53.24 | $60.31 | +7.85% | 3,897,282 |
| Oct 26, 2020 | $57.31 | $59.77 | $54.65 | $55.92 | -4.00% | 3,355,816 |
| Oct 19, 2020 | $55.52 | $58.29 | $54.71 | $58.25 | +6.22% | 2,338,493 |
| Oct 12, 2020 | $54.76 | $55.18 | $53.10 | $54.84 | +0.46% | 2,248,130 |
| Oct 5, 2020 | $49.59 | $55.43 | $48.88 | $54.59 | +11.05% | 2,501,737 |
| Sep 28, 2020 | $49.40 | $52.03 | $48.68 | $49.16 | +0.63% | 2,374,243 |
| Sep 21, 2020 | $45.35 | $49.19 | $43.66 | $48.85 | +4.16% | 3,397,673 |
| Sep 14, 2020 | $47.39 | $51.21 | $46.42 | $46.90 | -0.23% | 3,276,704 |
| Sep 8, 2020 | $47.50 | $50.51 | $46.52 | $47.01 | -2.73% | 2,433,376 |
| Aug 31, 2020 | $46.97 | $49.95 | $44.77 | $48.33 | +2.39% | 3,726,055 |
| Aug 24, 2020 | $41.15 | $47.62 | $40.08 | $47.20 | +16.23% | 2,123,594 |
| Aug 17, 2020 | $41.92 | $42.71 | $40.16 | $40.61 | -3.13% | 1,672,987 |
| Aug 10, 2020 | $43.19 | $43.68 | $40.51 | $41.92 | -3.52% | 2,059,506 |
| Aug 3, 2020 | $44.26 | $50.67 | $43.11 | $43.45 | -0.57% | 4,113,647 |
| Jul 27, 2020 | $40.21 | $43.81 | $39.60 | $43.70 | +9.09% | 1,976,320 |
| Jul 20, 2020 | $39.36 | $41.61 | $39.33 | $40.06 | +1.24% | 2,070,700 |
| Jul 13, 2020 | $38.29 | $43.05 | $38.10 | $39.57 | +4.24% | 3,875,588 |
| Jul 6, 2020 | $39.49 | $39.77 | $35.65 | $37.96 | -1.76% | 4,288,544 |
| Jun 29, 2020 | $37.18 | $39.63 | $36.61 | $38.64 | +4.74% | 1,424,085 |
| Jun 22, 2020 | $40.13 | $41.94 | $36.77 | $36.89 | -8.78% | 3,076,039 |
| Jun 15, 2020 | $37.11 | $41.89 | $37.01 | $40.44 | +4.66% | 3,043,027 |
| Jun 8, 2020 | $46.44 | $46.86 | $36.34 | $38.64 | -17.49% | 6,809,879 |
| Jun 1, 2020 | $38.97 | $47.82 | $38.52 | $46.83 | +20.14% | 2,959,670 |
| May 26, 2020 | $38.96 | $42.19 | $37.67 | $38.98 | +3.95% | 2,842,551 |
| May 18, 2020 | $36.79 | $38.13 | $35.05 | $37.50 | +5.49% | 3,217,390 |
| May 11, 2020 | $39.17 | $39.77 | $34.10 | $35.55 | -10.90% | 3,873,816 |
| May 4, 2020 | $35.46 | $44.28 | $34.42 | $39.90 | +11.33% | 4,973,101 |
| Apr 27, 2020 | $35.88 | $39.04 | $34.51 | $35.84 | +2.20% | 2,970,973 |
| Apr 20, 2020 | $35.20 | $36.17 | $31.50 | $35.07 | -1.74% | 2,450,321 |
| Apr 13, 2020 | $33.53 | $37.14 | $31.42 | $35.69 | +5.31% | 2,973,213 |
| Apr 6, 2020 | $30.64 | $34.08 | $29.68 | $33.89 | +16.02% | 2,955,926 |
| Mar 30, 2020 | $33.25 | $34.53 | $27.58 | $29.21 | -12.39% | 3,705,681 |
| Mar 23, 2020 | $25.48 | $37.42 | $23.31 | $33.34 | +30.59% | 4,727,669 |
| Mar 16, 2020 | $36.25 | $38.24 | $24.17 | $25.53 | -36.57% | 6,845,335 |
| Mar 9, 2020 | $37.06 | $42.05 | $32.48 | $40.25 | +1.90% | 15,891,296 |
| Mar 2, 2020 | $44.15 | $46.05 | $38.42 | $39.50 | -10.19% | 5,402,975 |
| Feb 24, 2020 | $61.30 | $63.59 | $40.00 | $43.98 | -31.25% | 8,031,952 |
| Feb 18, 2020 | $67.11 | $68.82 | $61.81 | $63.97 | -4.99% | 2,184,192 |
| Feb 10, 2020 | $63.69 | $70.96 | $62.37 | $67.33 | +5.95% | 2,580,339 |
| Feb 3, 2020 | $56.69 | $63.58 | $56.49 | $63.55 | +12.98% | 2,311,803 |
| Jan 27, 2020 | $56.56 | $58.49 | $54.94 | $56.25 | -2.43% | 1,265,075 |
| Jan 21, 2020 | $57.20 | $58.69 | $56.20 | $57.65 | +0.52% | 1,614,103 |
| Jan 13, 2020 | $58.31 | $60.84 | $57.26 | $57.35 | -1.55% | 1,386,571 |
| Jan 6, 2020 | $55.20 | $58.40 | $53.37 | $58.25 | +6.90% | 2,671,650 |
| Dec 30, 2019 | $54.71 | $55.43 | $53.19 | $54.49 | -0.87% | 1,407,843 |
| Dec 23, 2019 | $55.41 | $57.18 | $54.69 | $54.97 | -0.60% | 907,846 |
| Dec 16, 2019 | $56.97 | $58.13 | $55.25 | $55.30 | -2.18% | 2,099,783 |
| Dec 9, 2019 | $59.96 | $60.06 | $53.72 | $56.53 | -5.69% | 2,164,033 |
| Dec 2, 2019 | $64.25 | $64.36 | $58.79 | $59.94 | -6.53% | 1,696,682 |
| Nov 25, 2019 | $61.77 | $64.82 | $61.52 | $64.13 | +4.28% | 1,581,932 |
| Nov 18, 2019 | $63.55 | $63.98 | $59.43 | $61.50 | -3.57% | 2,785,813 |
| Nov 11, 2019 | $61.52 | $64.88 | $61.52 | $63.78 | +2.52% | 1,985,110 |
| Nov 4, 2019 | $66.06 | $66.70 | $56.17 | $62.21 | -4.92% | 4,066,082 |
| Oct 28, 2019 | $64.68 | $66.50 | $63.42 | $65.43 | +1.52% | 1,733,405 |
| Oct 21, 2019 | $65.79 | $66.10 | $61.01 | $64.45 | -0.48% | 1,624,659 |
| Oct 14, 2019 | $61.70 | $65.69 | $60.77 | $64.76 | +4.98% | 1,597,340 |
| Oct 7, 2019 | $59.30 | $62.40 | $57.16 | $61.69 | +3.82% | 1,999,200 |
| Sep 30, 2019 | $59.75 | $62.84 | $56.61 | $59.42 | -2.86% | 2,436,168 |
| Sep 23, 2019 | $73.64 | $74.19 | $60.58 | $61.17 | -17.04% | 2,245,301 |
| Sep 16, 2019 | $73.50 | $75.19 | $70.13 | $73.73 | -0.35% | 2,505,298 |
| Sep 9, 2019 | $65.12 | $76.06 | $63.17 | $73.99 | +13.90% | 2,896,066 |
| Sep 3, 2019 | $63.74 | $66.52 | $62.40 | $64.96 | +1.01% | 1,714,756 |
| Aug 26, 2019 | $59.16 | $66.54 | $57.53 | $64.31 | +9.78% | 3,758,826 |
| Aug 19, 2019 | $63.69 | $64.60 | $58.25 | $58.58 | -6.93% | 2,211,502 |
| Aug 12, 2019 | $62.95 | $63.22 | $60.00 | $62.94 | -0.57% | 2,732,553 |
| Aug 5, 2019 | $79.97 | $80.38 | $61.09 | $63.30 | -21.93% | 5,592,203 |
| Jul 29, 2019 | $76.26 | $84.65 | $75.43 | $81.08 | +6.35% | 2,709,581 |
| Jul 22, 2019 | $75.19 | $76.68 | $74.03 | $76.24 | +1.46% | 1,702,594 |
| Jul 15, 2019 | $75.40 | $77.25 | $74.34 | $75.14 | -0.03% | 1,473,240 |
| Jul 8, 2019 | $76.97 | $78.84 | $75.13 | $75.16 | -3.68% | 1,531,629 |
| Jul 1, 2019 | $76.28 | $78.73 | $75.84 | $78.03 | +3.49% | 787,716 |
| Jun 24, 2019 | $75.86 | $76.70 | $72.75 | $75.40 | -0.33% | 1,858,134 |
| Jun 17, 2019 | $73.57 | $79.13 | $72.93 | $75.65 | +3.16% | 2,108,437 |
| Jun 10, 2019 | $69.22 | $74.19 | $69.15 | $73.33 | +6.04% | 2,079,966 |
| Jun 3, 2019 | $64.38 | $69.74 | $63.00 | $69.15 | +7.24% | 1,372,393 |
| May 28, 2019 | $65.78 | $68.95 | $64.20 | $64.48 | -1.54% | 1,606,952 |
| May 20, 2019 | $66.33 | $68.07 | $63.46 | $65.49 | -2.59% | 1,217,326 |
| May 13, 2019 | $65.00 | $69.64 | $64.41 | $67.23 | -2.71% | 2,387,020 |
| May 6, 2019 | $73.85 | $76.20 | $67.13 | $69.10 | -8.33% | 3,491,191 |
| Apr 29, 2019 | $73.28 | $75.57 | $68.11 | $75.38 | +2.84% | 1,679,170 |
| Apr 22, 2019 | $69.04 | $73.81 | $69.04 | $73.30 | +5.54% | 1,260,489 |
| Apr 15, 2019 | $76.30 | $77.39 | $67.41 | $69.45 | -8.91% | 1,645,242 |
| Apr 8, 2019 | $77.97 | $78.42 | $74.81 | $76.24 | -2.42% | 1,643,903 |
| Apr 1, 2019 | $79.21 | $80.32 | $75.31 | $78.13 | -0.31% | 1,667,725 |
| Mar 25, 2019 | $80.05 | $83.14 | $74.28 | $78.37 | -2.16% | 2,067,751 |
| Mar 18, 2019 | $72.46 | $82.24 | $70.69 | $80.10 | +10.88% | 2,549,987 |
| Mar 11, 2019 | $65.98 | $72.39 | $65.97 | $72.24 | +9.40% | 1,922,425 |
| Mar 4, 2019 | $72.92 | $73.00 | $63.12 | $66.03 | -9.17% | 2,491,832 |
| Feb 25, 2019 | $69.23 | $75.51 | $65.12 | $72.70 | +5.88% | 4,104,832 |
| Feb 19, 2019 | $69.09 | $70.41 | $67.21 | $68.66 | -0.85% | 861,525 |
| Feb 11, 2019 | $67.73 | $69.76 | $67.21 | $69.25 | +3.48% | 1,044,195 |
| Feb 4, 2019 | $64.62 | $69.04 | $64.52 | $66.92 | +3.45% | 1,358,966 |
| Jan 28, 2019 | $61.60 | $65.01 | $59.14 | $64.69 | +3.75% | 1,411,218 |
| Jan 22, 2019 | $62.42 | $63.66 | $59.75 | $62.35 | -0.53% | 979,141 |
| Jan 14, 2019 | $57.06 | $63.24 | $55.69 | $62.68 | +8.78% | 1,324,813 |
| Jan 7, 2019 | $53.00 | $59.32 | $53.00 | $57.62 | +8.70% | 2,030,246 |
| Dec 31, 2018 | $56.37 | $58.07 | $50.60 | $53.01 | -5.00% | 2,776,300 |
| Dec 24, 2018 | $53.01 | $57.00 | $51.50 | $55.80 | +4.14% | 1,320,923 |
| Dec 17, 2018 | $63.88 | $64.32 | $52.12 | $53.58 | -17.05% | 4,152,448 |
| Dec 10, 2018 | $64.13 | $67.73 | $62.52 | $64.59 | +0.34% | 2,058,913 |
| Dec 3, 2018 | $67.03 | $69.18 | $63.00 | $64.37 | -2.29% | 2,963,725 |
| Nov 26, 2018 | $58.62 | $66.00 | $57.23 | $65.88 | +13.74% | 2,069,432 |
| Nov 19, 2018 | $61.21 | $61.21 | $54.52 | $57.92 | -5.61% | 1,506,819 |
| Nov 12, 2018 | $60.90 | $62.79 | $55.72 | $61.36 | +0.13% | 2,261,171 |
| Nov 5, 2018 | $60.26 | $62.81 | $53.13 | $61.28 | +2.00% | 2,988,811 |
| Oct 29, 2018 | $59.51 | $61.66 | $54.31 | $60.08 | +2.86% | 2,208,540 |
| Oct 22, 2018 | $60.06 | $62.51 | $55.88 | $58.41 | -2.65% | 2,010,741 |
| Oct 15, 2018 | $58.72 | $64.58 | $57.06 | $60.00 | +1.94% | 1,931,224 |
| Oct 8, 2018 | $60.98 | $62.79 | $55.91 | $58.86 | -4.09% | 2,356,812 |
| Oct 1, 2018 | $65.15 | $65.56 | $59.63 | $61.37 | -5.44% | 2,018,304 |
| Sep 24, 2018 | $58.68 | $66.43 | $58.23 | $64.90 | +10.30% | 2,147,509 |
| Sep 17, 2018 | $61.51 | $63.17 | $58.11 | $58.84 | -4.62% | 2,736,673 |
| Sep 10, 2018 | $62.15 | $66.08 | $61.13 | $61.69 | +0.29% | 3,130,512 |
| Sep 4, 2018 | $68.20 | $70.48 | $60.69 | $61.51 | -10.03% | 4,607,783 |
| Aug 27, 2018 | $43.67 | $70.91 | $43.41 | $68.37 | +55.99% | 16,515,500 |
| Aug 20, 2018 | $40.37 | $43.87 | $39.89 | $43.83 | +9.11% | 1,297,497 |
| Aug 13, 2018 | $41.83 | $41.83 | $39.05 | $40.17 | -4.24% | 1,499,978 |
| Aug 6, 2018 | $39.26 | $42.81 | $36.89 | $41.95 | +6.50% | 1,814,537 |
| Jul 30, 2018 | $39.98 | $46.50 | $39.07 | $39.39 | -0.96% | 2,926,151 |
| Jul 23, 2018 | $42.07 | $42.99 | $39.14 | $39.77 | -5.51% | 1,428,170 |
| Jul 16, 2018 | $42.18 | $42.87 | $40.95 | $42.09 | -0.09% | 1,413,863 |
| Jul 9, 2018 | $43.01 | $43.60 | $40.00 | $42.13 | -1.36% | 1,895,361 |
| Jul 2, 2018 | $40.59 | $43.16 | $39.49 | $42.71 | +5.09% | 1,104,756 |
| Jun 25, 2018 | $42.61 | $44.11 | $40.12 | $40.64 | -0.59% | 2,478,984 |
| Jun 18, 2018 | $42.95 | $45.00 | $39.43 | $40.88 | -4.97% | 3,047,193 |
| Jun 11, 2018 | $39.88 | $44.10 | $39.61 | $43.02 | +7.71% | 2,228,464 |
| Jun 4, 2018 | $38.33 | $40.05 | $37.03 | $39.94 | +4.15% | 1,725,845 |
| May 29, 2018 | $36.60 | $38.97 | $35.71 | $38.35 | +4.75% | 1,847,644 |
| May 21, 2018 | $34.55 | $36.61 | $34.00 | $36.61 | +5.75% | 1,774,638 |
| May 14, 2018 | $31.68 | $34.97 | $31.52 | $34.62 | +9.04% | 1,770,940 |
| May 7, 2018 | $34.70 | $36.60 | $31.09 | $31.75 | -7.84% | 4,063,938 |
| Apr 30, 2018 | $33.23 | $35.06 | $33.09 | $34.45 | +4.33% | 2,021,523 |
| Apr 23, 2018 | $29.78 | $33.11 | $29.78 | $33.02 | +10.99% | 1,415,315 |
| Apr 16, 2018 | $26.95 | $29.95 | $26.75 | $29.75 | +7.71% | 2,622,333 |
| Apr 9, 2018 | $31.48 | $31.73 | $27.00 | $27.62 | -11.98% | 5,331,284 |
| Apr 2, 2018 | $30.83 | $32.54 | $30.46 | $31.38 | +1.78% | 1,785,882 |
| Mar 26, 2018 | $29.85 | $31.77 | $29.31 | $30.83 | +4.12% | 2,641,342 |
| Mar 19, 2018 | $33.51 | $34.88 | $29.06 | $29.61 | -12.29% | 4,666,367 |
| Mar 12, 2018 | $31.42 | $33.91 | $30.24 | $33.76 | +7.65% | 2,120,389 |
| Mar 5, 2018 | $32.20 | $33.39 | $29.39 | $31.36 | -2.88% | 3,948,258 |
| Feb 26, 2018 | $30.60 | $34.75 | $29.88 | $32.29 | +3.26% | 5,974,082 |
| Feb 20, 2018 | $31.01 | $32.02 | $30.88 | $31.27 | +0.64% | 1,031,514 |
| Feb 12, 2018 | $29.29 | $31.80 | $28.78 | $31.07 | +6.92% | 1,320,153 |
| Feb 5, 2018 | $29.71 | $29.97 | $27.99 | $29.06 | -2.84% | 1,719,974 |
| Jan 29, 2018 | $31.11 | $31.37 | $29.43 | $29.91 | -4.41% | 1,638,064 |
| Jan 22, 2018 | $28.57 | $31.34 | $28.13 | $31.29 | +9.64% | 3,045,332 |
| Jan 16, 2018 | $28.60 | $29.69 | $27.56 | $28.54 | +0.74% | 2,963,773 |
| Jan 8, 2018 | $26.25 | $29.33 | $25.55 | $28.33 | +7.92% | 2,255,540 |
| Jan 2, 2018 | $25.90 | $27.58 | $25.25 | $26.25 | +2.34% | 1,904,123 |
| Dec 26, 2017 | $26.24 | $26.86 | $25.44 | $25.65 | -3.13% | 1,542,458 |
| Dec 18, 2017 | $26.56 | $27.73 | $26.10 | $26.48 | +0.04% | 1,234,185 |
| Dec 11, 2017 | $25.95 | $27.23 | $23.08 | $26.47 | +1.96% | 4,871,389 |
| Dec 4, 2017 | $26.50 | $27.01 | $25.13 | $25.96 | -1.55% | 2,905,445 |
| Nov 27, 2017 | $25.28 | $27.96 | $24.88 | $26.37 | +4.27% | 3,394,546 |
| Nov 20, 2017 | $26.71 | $28.27 | $23.44 | $25.29 | -4.39% | 5,434,718 |
| Nov 13, 2017 | $29.85 | $30.23 | $26.44 | $26.45 | -12.10% | 4,784,530 |
| Nov 6, 2017 | $36.01 | $36.20 | $29.05 | $30.09 | -16.44% | 6,144,717 |
| Oct 30, 2017 | $35.04 | $36.06 | $34.64 | $36.01 | +2.30% | 2,740,456 |
| Oct 23, 2017 | $33.58 | $35.28 | $33.29 | $35.20 | +4.70% | 2,049,686 |
| Oct 16, 2017 | $33.35 | $33.78 | $32.22 | $33.62 | +0.87% | 1,803,048 |
| Oct 9, 2017 | $33.58 | $33.86 | $32.01 | $33.33 | -0.77% | 1,744,097 |
| Oct 2, 2017 | $33.00 | $34.56 | $32.49 | $33.59 | +1.79% | 1,894,101 |
| Sep 25, 2017 | $32.19 | $33.43 | $30.79 | $33.00 | +2.52% | 2,119,107 |
| Sep 18, 2017 | $31.55 | $33.49 | $30.22 | $32.19 | +2.52% | 5,260,334 |
| Sep 11, 2017 | $42.45 | $43.21 | $30.81 | $31.40 | -25.24% | 12,705,922 |
| Sep 5, 2017 | $37.85 | $43.15 | $37.58 | $42.00 | +11.02% | 3,664,151 |
| Aug 28, 2017 | $35.41 | $38.38 | $35.28 | $37.83 | +7.32% | 2,276,922 |
| Aug 21, 2017 | $37.56 | $38.14 | $35.13 | $35.25 | -5.87% | 2,037,459 |
| Aug 14, 2017 | $37.87 | $38.84 | $36.83 | $37.45 | -0.13% | 1,840,628 |
| Aug 7, 2017 | $36.05 | $38.96 | $35.81 | $37.50 | +3.42% | 1,846,691 |
| Jul 31, 2017 | $41.16 | $41.16 | $33.80 | $36.26 | -11.80% | 5,959,800 |
| Jul 24, 2017 | $40.30 | $42.82 | $39.95 | $41.11 | +1.93% | 1,639,808 |
| Jul 17, 2017 | $39.93 | $41.68 | $39.50 | $40.33 | +1.38% | 2,055,523 |
| Jul 10, 2017 | $42.01 | $42.46 | $37.98 | $39.78 | -7.10% | 2,437,564 |
| Jul 3, 2017 | $41.53 | $43.49 | $40.12 | $42.82 | +3.26% | 1,109,200 |
| Jun 26, 2017 | $44.28 | $44.76 | $40.93 | $41.47 | -6.24% | 2,061,682 |
| Jun 19, 2017 | $40.53 | $44.67 | $39.68 | $44.23 | +9.08% | 3,795,875 |
| Jun 12, 2017 | $40.54 | $41.77 | $38.32 | $40.55 | -1.07% | 2,452,351 |
| Jun 5, 2017 | $40.85 | $42.61 | $37.26 | $40.99 | 0.00% | 3,368,711 |
| May 30, 2017 | $40.00 | $41.89 | $39.69 | $40.99 | +2.60% | 2,244,355 |
| May 22, 2017 | $36.65 | $40.71 | $36.59 | $39.95 | +8.47% | 2,785,642 |
| May 15, 2017 | $39.55 | $40.54 | $36.51 | $36.83 | -6.83% | 3,350,396 |
| May 8, 2017 | $42.27 | $43.00 | $39.48 | $39.53 | -5.18% | 3,416,671 |
| May 1, 2017 | $47.53 | $48.89 | $40.57 | $41.69 | -12.29% | 6,837,730 |
| Apr 24, 2017 | $46.40 | $47.91 | $45.19 | $47.53 | +4.16% | 1,346,021 |
| Apr 17, 2017 | $44.08 | $45.91 | $42.23 | $45.63 | +3.05% | 3,481,896 |
| Apr 10, 2017 | $49.47 | $50.50 | $43.50 | $44.28 | -14.02% | 3,722,822 |
| Apr 3, 2017 | $51.32 | $52.48 | $49.39 | $51.50 | +0.39% | 1,746,160 |
| Mar 27, 2017 | $49.79 | $52.32 | $49.20 | $51.30 | +2.01% | 2,045,720 |
| Mar 20, 2017 | $49.06 | $50.44 | $47.23 | $50.29 | +2.86% | 1,726,001 |
| Mar 13, 2017 | $45.80 | $49.38 | $43.65 | $48.89 | +6.24% | 3,247,382 |
| Mar 6, 2017 | $44.28 | $46.33 | $42.13 | $46.02 | +2.93% | 3,031,475 |
| Feb 27, 2017 | $46.05 | $52.49 | $44.40 | $44.71 | -3.20% | 5,514,178 |
| Feb 21, 2017 | $45.70 | $46.82 | $43.50 | $46.19 | +1.25% | 1,423,942 |
| Feb 13, 2017 | $44.86 | $46.43 | $44.62 | $45.62 | +2.31% | 1,351,491 |
| Feb 6, 2017 | $43.60 | $45.72 | $42.35 | $44.59 | +2.29% | 2,204,753 |
| Jan 30, 2017 | $38.52 | $43.77 | $37.51 | $43.59 | +12.32% | 3,270,527 |
| Jan 23, 2017 | $38.38 | $39.33 | $37.82 | $38.81 | +0.96% | 1,984,497 |
| Jan 17, 2017 | $39.47 | $39.58 | $37.76 | $38.44 | -2.63% | 1,409,026 |
| Jan 9, 2017 | $36.65 | $41.00 | $36.55 | $39.48 | +8.70% | 3,848,880 |
| Jan 3, 2017 | $34.82 | $36.43 | $33.18 | $36.32 | +5.89% | 2,029,284 |
| Dec 27, 2016 | $35.60 | $36.00 | $34.09 | $34.30 | -1.97% | 1,498,023 |
| Dec 19, 2016 | $34.11 | $35.12 | $33.22 | $34.99 | +2.91% | 1,601,387 |
| Dec 12, 2016 | $32.82 | $34.50 | $32.09 | $34.00 | +2.56% | 3,119,852 |
| Dec 5, 2016 | $32.30 | $34.68 | $31.36 | $33.15 | +3.46% | 2,430,562 |
| Nov 28, 2016 | $32.57 | $32.86 | $30.25 | $32.04 | -2.02% | 1,594,322 |
| Nov 21, 2016 | $33.35 | $33.59 | $32.03 | $32.70 | -1.48% | 820,463 |
| Nov 14, 2016 | $34.26 | $34.44 | $33.00 | $33.19 | – | 2,734,472 |
Seasonality
GKOS 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 | 12.6% | -0.7% | -3.6% | 3.3% | -3.3% | 12.6% | 1.0% | 8.4% | -5.2% | 5.6% | 1.2% | 1.1% |
| Months up | 10 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 5.7% | 0.9% | -10.6% | 33.4% | -28.1% | 35.2% | 19.3% | 7.7% | -8.6% | 44.7% | ||
| 2025 | 4.3% | -23.3% | -18.0% | -4.2% | 0.0% | 9.5% | -16.7% | 11.3% | -14.9% | 8.0% | 20.7% | 6.2% |
| 2024 | 12.0% | -0.5% | 6.4% | 1.8% | 17.4% | 5.0% | -1.0% | 14.3% | -2.7% | 1.5% | 8.6% | 4.4% |
| 2023 | 12.3% | -3.7% | 6.1% | -5.2% | 20.0% | 24.9% | 8.3% | -2.6% | 0.1% | -9.4% | -6.3% | 24.4% |
| 2022 | 19.8% | 3.9% | 4.5% | -18.2% | -13.7% | 11.2% | 18.6% | -9.8% | 9.7% | 5.3% | -16.9% | -6.2% |
| 2021 | 17.8% | 6.6% | -11.2% | 12.2% | -21.9% | 15.3% | -39.9% | 16.9% | -19.2% | -5.1% | -5.9% | 3.3% |
| 2020 | 3.3% | -21.8% | -29.8% | 18.9% | 6.2% | -1.4% | 13.7% | 9.5% | 3.5% | 12.9% | 20.7% | 11.5% |
| 2019 | 13.6% | 16.3% | 5.7% | -8.0% | -10.6% | 16.9% | 8.3% | -21.3% | -2.8% | 2.1% | 0.5% | -15.1% |
| 2018 | 17.0% | 4.3% | -1.5% | 9.2% | 12.1% | 7.6% | 2.4% | 64.3% | -5.1% | -10.7% | 13.7% | -14.7% |
| 2017 | 20.2% | 10.4% | 12.7% | -7.3% | -14.3% | 1.9% | -3.1% | -6.0% | -12.6% | 7.0% | -24.2% | -4.2% |