Corning Inc (GLW) stock
GLWNYSEDrawing & Insulating of Nonferrous WireFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 16/3073% above fair value
$123.31−5.57 (-4.32%)
Close on Oct 30, 2026Market cap $106.22BP/E 49.9Yield 0.91%
Price history
Corning share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$123.31
-4.32% on the day
52-week range
$77.39 – $271.78
-54.6% from the high
Change over 52 weeks
+36.6%
From $90.28 on Oct 30, 2025
Average volume
11.33M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $124.37 | $133.24 | $120.48 | $123.31 | -0.31% | 63,991,069 |
| Oct 19, 2026 | $136.50 | $137.36 | $121.80 | $123.69 | -6.30% | 42,781,670 |
| Oct 12, 2026 | $155.01 | $155.01 | $131.63 | $132.00 | -15.75% | 43,366,835 |
| Oct 5, 2026 | $164.68 | $170.63 | $150.94 | $156.68 | -4.57% | 36,381,453 |
| Sep 28, 2026 | $154.26 | $165.14 | $149.26 | $164.19 | +4.75% | 36,656,394 |
| Sep 21, 2026 | $156.37 | $160.71 | $149.60 | $156.74 | +4.40% | 32,582,520 |
| Sep 14, 2026 | $150.65 | $155.75 | $142.35 | $150.13 | -9.78% | 57,149,768 |
| Sep 8, 2026 | $159.24 | $171.30 | $158.84 | $166.40 | +7.84% | 32,760,113 |
| Aug 31, 2026 | $148.17 | $154.59 | $139.25 | $154.30 | +3.57% | 45,301,722 |
| Aug 24, 2026 | $145.86 | $157.57 | $141.63 | $148.98 | -0.57% | 38,072,126 |
| Aug 17, 2026 | $169.74 | $176.94 | $148.05 | $149.84 | -9.73% | 49,812,080 |
| Aug 10, 2026 | $167.89 | $169.95 | $157.68 | $165.99 | +0.19% | 40,734,074 |
| Aug 3, 2026 | $134.89 | $170.43 | $132.89 | $165.68 | +19.84% | 63,985,715 |
| Jul 27, 2026 | $145.75 | $148.69 | $114.50 | $138.25 | -5.73% | 119,374,110 |
| Jul 20, 2026 | $157.86 | $164.50 | $145.93 | $146.65 | -5.15% | 45,926,562 |
| Jul 13, 2026 | $185.25 | $193.71 | $146.94 | $154.61 | -19.01% | 59,871,775 |
| Jul 6, 2026 | $199.11 | $206.99 | $178.40 | $190.89 | -3.00% | 49,089,356 |
| Jun 29, 2026 | $226.90 | $271.78 | $193.54 | $196.79 | -10.97% | 90,595,380 |
| Jun 22, 2026 | $200.48 | $230.50 | $186.60 | $221.05 | +13.41% | 126,881,820 |
| Jun 15, 2026 | $187.47 | $196.02 | $172.75 | $194.92 | +8.77% | 56,544,461 |
| Jun 8, 2026 | $192.90 | $192.90 | $166.00 | $179.20 | +0.91% | 58,479,198 |
| Jun 1, 2026 | $176.11 | $208.57 | $172.43 | $177.58 | -1.98% | 68,444,670 |
| May 26, 2026 | $198.90 | $199.93 | $174.50 | $181.16 | -6.64% | 46,806,391 |
| May 18, 2026 | $193.24 | $194.98 | $169.80 | $194.05 | +1.17% | 66,314,423 |
| May 11, 2026 | $194.00 | $211.79 | $188.29 | $191.81 | +2.61% | 89,141,930 |
| May 4, 2026 | $163.16 | $198.25 | $158.31 | $186.94 | +18.12% | 94,708,704 |
| Apr 27, 2026 | $176.30 | $177.00 | $148.17 | $158.26 | -10.02% | 65,951,662 |
| Apr 20, 2026 | $166.08 | $179.08 | $162.51 | $175.89 | +7.00% | 38,269,901 |
| Apr 13, 2026 | $169.65 | $175.61 | $158.50 | $164.38 | -4.01% | 48,795,583 |
| Apr 6, 2026 | $147.41 | $176.75 | $141.49 | $171.24 | +15.77% | 56,867,960 |
| Mar 30, 2026 | $140.79 | $148.18 | $126.68 | $147.92 | +8.12% | 48,970,520 |
| Mar 23, 2026 | $128.07 | $150.25 | $127.09 | $136.81 | +9.82% | 67,581,452 |
| Mar 16, 2026 | $133.94 | $135.28 | $123.90 | $124.58 | -3.52% | 63,514,587 |
| Mar 9, 2026 | $121.00 | $139.63 | $120.01 | $129.12 | +4.73% | 60,829,885 |
| Mar 2, 2026 | $153.45 | $160.45 | $122.38 | $123.29 | -18.01% | 80,248,230 |
| Feb 23, 2026 | $142.10 | $162.10 | $141.01 | $150.38 | +7.79% | 83,727,690 |
| Feb 17, 2026 | $131.87 | $140.27 | $128.41 | $139.51 | +4.53% | 40,500,625 |
| Feb 9, 2026 | $124.00 | $136.83 | $123.80 | $133.46 | +9.25% | 61,674,910 |
| Feb 2, 2026 | $103.25 | $122.56 | $103.05 | $122.16 | +18.31% | 58,072,312 |
| Jan 26, 2026 | $93.12 | $113.99 | $92.30 | $103.25 | +10.66% | 74,627,557 |
| Jan 20, 2026 | $91.39 | $95.65 | $91.01 | $93.30 | -0.96% | 18,446,584 |
| Jan 12, 2026 | $84.80 | $94.98 | $84.45 | $94.20 | +10.52% | 26,950,139 |
| Jan 5, 2026 | $92.04 | $93.58 | $83.95 | $85.23 | -6.00% | 31,435,085 |
| Dec 29, 2025 | $88.79 | $90.72 | $87.52 | $90.67 | +1.23% | 12,545,734 |
| Dec 22, 2025 | $89.80 | $90.14 | $87.73 | $89.57 | +1.95% | 11,568,933 |
| Dec 15, 2025 | $89.22 | $91.06 | $84.82 | $87.86 | -0.52% | 38,047,240 |
| Dec 8, 2025 | $87.18 | $96.64 | $86.62 | $88.32 | +2.73% | 43,862,959 |
| Dec 1, 2025 | $83.35 | $87.29 | $81.67 | $85.97 | +2.10% | 26,485,229 |
| Nov 24, 2025 | $80.05 | $84.35 | $80.02 | $84.20 | +5.97% | 21,948,299 |
| Nov 17, 2025 | $81.61 | $84.59 | $77.39 | $79.46 | -3.17% | 34,920,056 |
| Nov 10, 2025 | $87.85 | $90.62 | $79.57 | $82.06 | -4.00% | 38,911,462 |
| Nov 3, 2025 | $89.66 | $89.89 | $83.33 | $85.48 | -4.04% | 30,545,663 |
| Oct 27, 2025 | $88.63 | $92.57 | $83.11 | $89.08 | +1.91% | 52,339,243 |
| Oct 20, 2025 | $85.23 | $87.76 | $83.08 | $87.41 | +3.46% | 30,981,553 |
| Oct 13, 2025 | $85.11 | $87.43 | $83.61 | $84.49 | +1.82% | 29,022,162 |
| Oct 6, 2025 | $84.11 | $87.78 | $82.96 | $82.98 | -0.69% | 33,934,243 |
| Sep 29, 2025 | $79.90 | $84.35 | $79.60 | $83.56 | +5.31% | 38,461,161 |
| Sep 22, 2025 | $79.40 | $81.59 | $77.05 | $79.35 | -0.26% | 37,619,981 |
| Sep 15, 2025 | $77.75 | $79.98 | $76.15 | $79.56 | +3.27% | 53,499,910 |
| Sep 8, 2025 | $71.49 | $77.87 | $71.44 | $77.04 | +8.22% | 69,685,530 |
| Sep 2, 2025 | $67.00 | $71.40 | $66.14 | $71.19 | +6.21% | 38,600,936 |
| Aug 25, 2025 | $65.75 | $69.29 | $65.75 | $67.03 | +1.92% | 28,937,652 |
| Aug 18, 2025 | $65.23 | $66.15 | $63.37 | $65.77 | +0.50% | 21,210,028 |
| Aug 11, 2025 | $65.87 | $66.26 | $64.82 | $65.44 | -0.50% | 21,847,888 |
| Aug 4, 2025 | $62.98 | $66.50 | $62.65 | $65.77 | +6.00% | 30,310,897 |
| Jul 28, 2025 | $55.55 | $63.91 | $54.92 | $62.05 | +12.08% | 44,826,535 |
| Jul 21, 2025 | $54.00 | $56.25 | $53.29 | $55.36 | +2.50% | 24,913,171 |
| Jul 14, 2025 | $51.54 | $54.44 | $51.32 | $54.01 | +4.67% | 18,426,207 |
| Jul 7, 2025 | $52.94 | $53.21 | $51.47 | $51.60 | -2.71% | 19,079,873 |
| Jun 30, 2025 | $51.99 | $53.28 | $51.99 | $53.04 | +2.35% | 16,440,223 |
| Jun 23, 2025 | $50.42 | $52.32 | $50.26 | $51.82 | +2.78% | 21,625,233 |
| Jun 16, 2025 | $50.14 | $51.10 | $49.81 | $50.42 | +1.65% | 15,346,576 |
| Jun 9, 2025 | $50.84 | $51.24 | $49.47 | $49.60 | -2.19% | 17,745,167 |
| Jun 2, 2025 | $49.18 | $51.54 | $49.10 | $50.71 | +2.26% | 21,883,622 |
| May 26, 2025 | $47.85 | $50.19 | $47.67 | $49.59 | +2.54% | 33,590,175 |
| May 19, 2025 | $47.40 | $49.23 | $47.40 | $48.36 | +0.29% | 32,788,800 |
| May 12, 2025 | $46.97 | $48.26 | $46.34 | $48.22 | +6.97% | 24,643,303 |
| May 5, 2025 | $45.38 | $45.77 | $44.33 | $45.08 | -1.49% | 14,470,076 |
| Apr 28, 2025 | $44.02 | $45.94 | $42.00 | $45.76 | +3.58% | 34,179,279 |
| Apr 21, 2025 | $40.72 | $44.43 | $40.16 | $44.18 | +6.41% | 27,080,327 |
| Apr 14, 2025 | $42.61 | $42.61 | $40.63 | $41.52 | +0.63% | 21,924,246 |
| Apr 7, 2025 | $37.84 | $43.94 | $37.31 | $41.26 | +5.61% | 45,067,755 |
| Mar 31, 2025 | $45.17 | $46.93 | $38.23 | $39.07 | -14.81% | 42,846,417 |
| Mar 24, 2025 | $49.51 | $50.06 | $45.56 | $45.86 | -5.50% | 24,017,309 |
| Mar 17, 2025 | $46.73 | $49.42 | $46.18 | $48.53 | +3.81% | 45,405,273 |
| Mar 10, 2025 | $44.67 | $47.08 | $44.27 | $46.75 | +1.79% | 31,764,670 |
| Mar 3, 2025 | $50.47 | $50.60 | $44.10 | $45.93 | -8.41% | 32,310,220 |
| Feb 24, 2025 | $51.13 | $51.98 | $48.32 | $50.15 | -2.60% | 30,642,558 |
| Feb 18, 2025 | $52.98 | $53.18 | $51.08 | $51.49 | -2.00% | 15,602,520 |
| Feb 10, 2025 | $53.33 | $53.60 | $51.59 | $52.54 | -0.81% | 18,540,994 |
| Feb 3, 2025 | $51.05 | $54.31 | $50.17 | $52.97 | +1.71% | 25,731,112 |
| Jan 27, 2025 | $51.35 | $55.33 | $48.57 | $52.08 | -4.00% | 57,210,886 |
| Jan 21, 2025 | $50.05 | $54.53 | $50.00 | $54.25 | +8.85% | 28,114,856 |
| Jan 13, 2025 | $46.42 | $50.32 | $46.19 | $49.84 | +5.77% | 20,127,200 |
| Jan 6, 2025 | $47.78 | $48.73 | $46.91 | $47.12 | -0.80% | 14,827,020 |
| Dec 30, 2024 | $47.16 | $47.68 | $46.37 | $47.50 | -0.59% | 12,539,554 |
| Dec 23, 2024 | $47.28 | $48.07 | $47.03 | $47.78 | +0.99% | 8,660,277 |
| Dec 16, 2024 | $48.30 | $49.05 | $46.38 | $47.31 | -1.74% | 29,010,713 |
| Dec 9, 2024 | $49.61 | $49.77 | $47.50 | $48.15 | -2.85% | 21,926,830 |
| Dec 2, 2024 | $48.89 | $50.00 | $48.75 | $49.56 | +1.83% | 18,035,094 |
| Nov 25, 2024 | $49.00 | $49.26 | $47.79 | $48.67 | +0.31% | 17,366,446 |
| Nov 18, 2024 | $46.55 | $48.60 | $45.83 | $48.52 | +4.37% | 20,574,292 |
| Nov 11, 2024 | $48.96 | $49.40 | $46.31 | $46.49 | -4.58% | 19,926,273 |
| Nov 4, 2024 | $48.41 | $49.15 | $46.62 | $48.72 | +0.74% | 21,543,084 |
| Oct 28, 2024 | $46.67 | $51.03 | $46.38 | $48.36 | +4.56% | 41,219,309 |
| Oct 21, 2024 | $46.60 | $47.72 | $46.19 | $46.25 | -0.88% | 20,615,482 |
| Oct 14, 2024 | $46.38 | $47.23 | $45.68 | $46.66 | +0.43% | 15,479,754 |
| Oct 7, 2024 | $44.66 | $47.45 | $44.02 | $46.46 | +3.52% | 28,168,037 |
| Sep 30, 2024 | $44.90 | $45.17 | $44.29 | $44.88 | +0.02% | 14,854,101 |
| Sep 23, 2024 | $44.63 | $45.60 | $44.47 | $44.87 | +0.83% | 20,271,490 |
| Sep 16, 2024 | $42.48 | $45.25 | $42.27 | $44.50 | +4.71% | 29,495,933 |
| Sep 9, 2024 | $40.70 | $42.61 | $40.61 | $42.50 | +4.58% | 18,010,300 |
| Sep 3, 2024 | $41.33 | $42.15 | $40.34 | $40.64 | -2.89% | 17,063,881 |
| Aug 26, 2024 | $42.14 | $42.67 | $41.09 | $41.85 | -0.21% | 20,168,823 |
| Aug 19, 2024 | $40.16 | $42.11 | $40.00 | $41.94 | +4.33% | 17,221,047 |
| Aug 12, 2024 | $38.50 | $40.56 | $38.50 | $40.20 | +4.55% | 24,223,637 |
| Aug 5, 2024 | $37.85 | $38.93 | $37.18 | $38.45 | -1.26% | 27,481,178 |
| Jul 29, 2024 | $43.00 | $43.02 | $37.60 | $38.94 | -9.12% | 66,519,366 |
| Jul 22, 2024 | $44.54 | $44.64 | $42.62 | $42.85 | -3.29% | 35,954,204 |
| Jul 15, 2024 | $45.81 | $46.39 | $44.19 | $44.31 | -2.87% | 40,022,370 |
| Jul 8, 2024 | $40.90 | $46.13 | $40.82 | $45.62 | +18.68% | 91,249,970 |
| Jul 1, 2024 | $38.94 | $39.07 | $38.12 | $38.44 | -1.06% | 16,774,897 |
| Jun 24, 2024 | $39.89 | $40.38 | $37.87 | $38.85 | -3.00% | 50,534,895 |
| Jun 17, 2024 | $38.40 | $40.46 | $37.91 | $40.05 | +7.52% | 53,776,000 |
| Jun 10, 2024 | $36.67 | $38.31 | $36.58 | $37.25 | +0.87% | 34,982,688 |
| Jun 3, 2024 | $37.26 | $37.52 | $36.82 | $36.93 | -0.89% | 20,525,619 |
| May 28, 2024 | $36.18 | $37.28 | $35.40 | $37.26 | +2.70% | 26,591,391 |
| May 20, 2024 | $35.37 | $36.80 | $35.30 | $36.28 | +2.63% | 29,154,660 |
| May 13, 2024 | $34.17 | $35.39 | $34.15 | $35.35 | +3.45% | 21,593,290 |
| May 6, 2024 | $33.70 | $34.38 | $32.92 | $34.17 | +1.33% | 20,623,470 |
| Apr 29, 2024 | $31.37 | $34.47 | $31.37 | $33.72 | +7.63% | 38,061,765 |
| Apr 22, 2024 | $31.50 | $31.86 | $31.20 | $31.33 | +0.19% | 17,371,891 |
| Apr 15, 2024 | $31.83 | $32.04 | $30.72 | $31.27 | -0.70% | 23,612,439 |
| Apr 8, 2024 | $32.79 | $32.79 | $31.38 | $31.49 | -3.23% | 22,767,796 |
| Apr 1, 2024 | $32.94 | $33.01 | $32.27 | $32.54 | -1.27% | 19,334,663 |
| Mar 25, 2024 | $32.54 | $33.32 | $32.29 | $32.96 | +1.20% | 16,006,360 |
| Mar 18, 2024 | $32.64 | $33.34 | $32.07 | $32.57 | +0.18% | 25,888,236 |
| Mar 11, 2024 | $32.80 | $33.04 | $32.22 | $32.51 | -0.61% | 22,539,063 |
| Mar 4, 2024 | $32.36 | $33.56 | $32.26 | $32.71 | +0.80% | 26,398,255 |
| Feb 26, 2024 | $32.61 | $32.77 | $31.81 | $32.45 | -0.73% | 21,020,077 |
| Feb 20, 2024 | $31.64 | $32.77 | $31.63 | $32.69 | +2.44% | 17,086,329 |
| Feb 12, 2024 | $32.03 | $32.38 | $30.97 | $31.91 | -0.41% | 19,123,545 |
| Feb 5, 2024 | $31.99 | $32.20 | $31.53 | $32.04 | -0.65% | 23,353,959 |
| Jan 29, 2024 | $30.80 | $33.87 | $30.77 | $32.25 | +4.50% | 37,916,100 |
| Jan 22, 2024 | $30.50 | $31.09 | $30.30 | $30.86 | +1.38% | 26,460,136 |
| Jan 16, 2024 | $30.33 | $30.56 | $29.71 | $30.44 | -0.52% | 18,576,068 |
| Jan 8, 2024 | $30.63 | $31.41 | $30.33 | $30.60 | +0.10% | 22,206,192 |
| Jan 2, 2024 | $30.19 | $30.73 | $29.85 | $30.57 | +0.39% | 19,073,038 |
| Dec 26, 2023 | $30.15 | $30.68 | $30.15 | $30.45 | +0.73% | 11,528,944 |
| Dec 18, 2023 | $30.33 | $30.53 | $29.74 | $30.23 | -0.76% | 21,903,698 |
| Dec 11, 2023 | $29.20 | $30.80 | $29.14 | $30.46 | +4.64% | 28,840,323 |
| Dec 4, 2023 | $28.88 | $29.38 | $28.30 | $29.11 | +0.94% | 21,322,662 |
| Nov 27, 2023 | $28.06 | $28.90 | $27.57 | $28.84 | +2.27% | 22,126,525 |
| Nov 20, 2023 | $28.30 | $28.45 | $28.02 | $28.20 | -0.98% | 10,839,739 |
| Nov 13, 2023 | $27.61 | $29.19 | $27.41 | $28.48 | +2.89% | 19,513,363 |
| Nov 6, 2023 | $27.97 | $28.00 | $26.94 | $27.68 | -0.90% | 15,365,300 |
| Oct 30, 2023 | $26.76 | $28.30 | $26.37 | $27.93 | +5.04% | 18,136,743 |
| Oct 23, 2023 | $27.14 | $27.25 | $25.26 | $26.59 | -2.13% | 30,759,224 |
| Oct 16, 2023 | $28.20 | $28.53 | $27.16 | $27.17 | -2.72% | 21,267,067 |
| Oct 9, 2023 | $29.28 | $29.66 | $27.80 | $27.93 | -5.58% | 19,567,835 |
| Oct 2, 2023 | $30.27 | $30.34 | $29.17 | $29.58 | -2.92% | 13,202,965 |
| Sep 25, 2023 | $30.95 | $31.26 | $29.89 | $30.47 | -2.40% | 14,583,315 |
| Sep 18, 2023 | $31.11 | $32.18 | $31.07 | $31.22 | -0.03% | 14,724,599 |
| Sep 11, 2023 | $31.60 | $31.66 | $30.93 | $31.23 | -0.45% | 16,042,710 |
| Sep 5, 2023 | $32.80 | $32.82 | $31.19 | $31.37 | -4.53% | 14,646,669 |
| Aug 28, 2023 | $32.66 | $33.26 | $32.50 | $32.86 | +1.33% | 13,892,280 |
| Aug 21, 2023 | $32.14 | $32.57 | $31.85 | $32.43 | +0.87% | 11,989,271 |
| Aug 14, 2023 | $32.25 | $32.43 | $31.65 | $32.15 | -0.86% | 14,180,104 |
| Aug 7, 2023 | $33.36 | $33.54 | $32.31 | $32.43 | -2.02% | 15,796,662 |
| Jul 31, 2023 | $33.60 | $34.12 | $33.05 | $33.10 | -1.95% | 26,220,126 |
| Jul 24, 2023 | $33.36 | $34.70 | $33.06 | $33.76 | +1.63% | 30,542,590 |
| Jul 17, 2023 | $33.51 | $34.14 | $32.81 | $33.22 | -1.01% | 22,739,980 |
| Jul 10, 2023 | $34.56 | $35.97 | $33.43 | $33.56 | -3.29% | 19,180,699 |
| Jul 3, 2023 | $34.97 | $35.29 | $34.28 | $34.70 | -0.97% | 10,794,383 |
| Jun 26, 2023 | $34.01 | $35.17 | $33.98 | $35.04 | +3.48% | 20,100,284 |
| Jun 20, 2023 | $35.16 | $35.35 | $33.79 | $33.86 | -5.55% | 22,281,544 |
| Jun 12, 2023 | $32.86 | $36.02 | $32.59 | $35.85 | +9.37% | 37,723,082 |
| Jun 5, 2023 | $31.45 | $33.28 | $30.89 | $32.78 | +4.03% | 23,282,593 |
| May 30, 2023 | $31.41 | $31.59 | $30.48 | $31.51 | -0.06% | 25,874,394 |
| May 22, 2023 | $31.35 | $32.88 | $30.75 | $31.53 | +0.67% | 29,218,991 |
| May 15, 2023 | $30.99 | $31.72 | $30.60 | $31.32 | +1.06% | 16,363,680 |
| May 8, 2023 | $31.39 | $31.57 | $30.75 | $30.99 | -1.56% | 17,819,528 |
| May 1, 2023 | $33.22 | $33.41 | $31.17 | $31.48 | -5.24% | 20,428,351 |
| Apr 24, 2023 | $33.60 | $34.50 | $32.04 | $33.22 | -1.13% | 28,850,094 |
| Apr 17, 2023 | $34.58 | $34.95 | $33.40 | $33.60 | -3.39% | 33,540,356 |
| Apr 10, 2023 | $33.90 | $35.27 | $33.90 | $34.78 | +1.99% | 16,451,203 |
| Apr 3, 2023 | $35.13 | $35.21 | $33.91 | $34.10 | -3.34% | 15,288,437 |
| Mar 27, 2023 | $33.73 | $35.38 | $33.25 | $35.28 | +7.40% | 19,515,597 |
| Mar 20, 2023 | $33.01 | $33.87 | $32.11 | $32.85 | +0.09% | 18,952,400 |
| Mar 13, 2023 | $32.79 | $33.86 | $32.45 | $32.82 | -1.32% | 21,486,931 |
| Mar 6, 2023 | $35.46 | $36.01 | $33.02 | $33.26 | -5.70% | 22,230,791 |
| Feb 27, 2023 | $34.46 | $35.41 | $33.81 | $35.27 | +2.80% | 20,760,402 |
| Feb 21, 2023 | $35.10 | $35.29 | $34.14 | $34.31 | -3.57% | 14,941,387 |
| Feb 13, 2023 | $35.14 | $35.75 | $34.88 | $35.58 | +0.94% | 15,577,287 |
| Feb 6, 2023 | $35.27 | $35.91 | $34.70 | $35.25 | -1.37% | 21,606,716 |
| Jan 30, 2023 | $36.62 | $37.10 | $34.22 | $35.74 | -2.88% | 35,986,452 |
| Jan 23, 2023 | $35.97 | $37.04 | $35.03 | $36.80 | +2.68% | 21,868,909 |
| Jan 17, 2023 | $36.09 | $36.58 | $35.05 | $35.84 | -0.64% | 16,868,399 |
| Jan 9, 2023 | $35.57 | $36.94 | $35.28 | $36.07 | +1.95% | 21,527,226 |
| Jan 3, 2023 | $32.14 | $35.63 | $31.94 | $35.38 | +10.77% | 19,911,296 |
| Dec 27, 2022 | $31.80 | $32.17 | $31.37 | $31.94 | +0.60% | 8,972,623 |
| Dec 19, 2022 | $32.37 | $32.50 | $30.93 | $31.75 | -1.70% | 16,734,633 |
| Dec 12, 2022 | $32.88 | $34.44 | $31.81 | $32.30 | -2.18% | 24,792,195 |
| Dec 5, 2022 | $33.73 | $33.78 | $32.93 | $33.02 | -2.88% | 15,425,782 |
| Nov 28, 2022 | $33.79 | $34.74 | $32.88 | $34.00 | -0.35% | 23,951,212 |
| Nov 21, 2022 | $33.74 | $34.37 | $33.48 | $34.12 | +0.68% | 11,508,127 |
| Nov 14, 2022 | $34.32 | $34.81 | $32.65 | $33.89 | -1.65% | 20,050,975 |
| Nov 7, 2022 | $33.17 | $34.88 | $31.97 | $34.46 | +4.77% | 21,382,347 |
| Oct 31, 2022 | $32.26 | $33.01 | $31.07 | $32.89 | +1.23% | 19,287,851 |
| Oct 24, 2022 | $32.21 | $32.93 | $29.63 | $32.49 | +0.93% | 39,099,651 |
| Oct 17, 2022 | $30.85 | $32.30 | $30.70 | $32.19 | +6.59% | 34,777,764 |
| Oct 10, 2022 | $30.66 | $31.17 | $29.16 | $30.20 | -0.85% | 21,414,364 |
| Oct 3, 2022 | $29.38 | $31.60 | $29.13 | $30.46 | +4.96% | 23,742,744 |
| Sep 26, 2022 | $30.05 | $30.53 | $28.98 | $29.02 | -4.26% | 23,286,338 |
| Sep 19, 2022 | $31.75 | $32.41 | $29.89 | $30.31 | -5.46% | 19,132,765 |
| Sep 12, 2022 | $33.94 | $34.34 | $31.85 | $32.06 | -4.70% | 31,092,489 |
| Sep 6, 2022 | $33.26 | $33.75 | $32.25 | $33.64 | +1.48% | 23,799,978 |
| Aug 29, 2022 | $34.29 | $34.89 | $32.91 | $33.15 | -4.30% | 27,125,191 |
| Aug 22, 2022 | $35.63 | $35.90 | $34.57 | $34.64 | -4.28% | 20,461,159 |
| Aug 15, 2022 | $37.30 | $37.73 | $35.74 | $36.19 | -3.60% | 17,354,360 |
| Aug 8, 2022 | $36.04 | $37.71 | $35.29 | $37.54 | +4.86% | 16,318,057 |
| Aug 1, 2022 | $36.33 | $36.88 | $35.69 | $35.80 | -2.61% | 17,737,370 |
| Jul 25, 2022 | $34.50 | $36.93 | $33.28 | $36.76 | +6.95% | 32,834,602 |
| Jul 18, 2022 | $33.41 | $34.92 | $32.64 | $34.37 | +3.52% | 20,979,271 |
| Jul 11, 2022 | $32.33 | $33.29 | $31.34 | $33.20 | +1.81% | 18,242,556 |
| Jul 5, 2022 | $30.95 | $32.84 | $30.63 | $32.61 | +2.19% | 13,923,622 |
| Jun 27, 2022 | $33.01 | $33.78 | $30.70 | $31.91 | -2.59% | 24,960,250 |
| Jun 21, 2022 | $32.49 | $32.80 | $31.24 | $32.76 | +2.76% | 21,052,992 |
| Jun 13, 2022 | $32.41 | $33.09 | $30.96 | $31.88 | -4.21% | 37,269,904 |
| Jun 6, 2022 | $36.21 | $36.53 | $33.08 | $33.28 | -7.14% | 18,722,745 |
| May 31, 2022 | $35.45 | $36.53 | $35.01 | $35.84 | +0.53% | 17,220,174 |
| May 23, 2022 | $32.89 | $35.69 | $32.48 | $35.65 | +7.61% | 28,702,036 |
| May 16, 2022 | $35.33 | $36.33 | $32.24 | $33.13 | -6.78% | 27,615,541 |
| May 9, 2022 | $36.26 | $36.72 | $34.49 | $35.54 | -3.58% | 24,586,512 |
| May 2, 2022 | $35.19 | $37.31 | $35.00 | $36.86 | +4.75% | 24,282,707 |
| Apr 25, 2022 | $33.58 | $36.75 | $33.21 | $35.19 | +4.11% | 40,773,415 |
| Apr 18, 2022 | $33.73 | $35.39 | $33.56 | $33.80 | +0.33% | 25,034,170 |
| Apr 11, 2022 | $33.97 | $34.32 | $33.52 | $33.69 | -1.17% | 15,301,392 |
| Apr 4, 2022 | $36.34 | $36.68 | $33.75 | $34.09 | -6.24% | 23,184,594 |
| Mar 28, 2022 | $38.25 | $38.52 | $35.92 | $36.36 | -5.24% | 21,630,255 |
| Mar 21, 2022 | $38.03 | $38.71 | $37.46 | $38.37 | +0.92% | 22,464,668 |
| Mar 14, 2022 | $36.95 | $38.06 | $35.78 | $38.02 | +4.34% | 30,630,827 |
| Mar 7, 2022 | $38.82 | $38.82 | $36.29 | $36.44 | -6.20% | 25,299,455 |
| Feb 28, 2022 | $40.39 | $40.86 | $38.20 | $38.85 | -5.47% | 23,369,832 |
| Feb 22, 2022 | $41.35 | $41.88 | $38.80 | $41.10 | -1.44% | 20,402,576 |
| Feb 14, 2022 | $42.16 | $42.44 | $41.03 | $41.70 | -0.41% | 19,052,567 |
| Feb 7, 2022 | $42.67 | $43.47 | $41.63 | $41.87 | -0.76% | 19,438,295 |
| Jan 31, 2022 | $41.64 | $43.18 | $41.37 | $42.19 | +0.17% | 27,084,567 |
| Jan 24, 2022 | $34.51 | $42.14 | $33.93 | $42.12 | +20.14% | 47,900,826 |
| Jan 18, 2022 | $37.17 | $37.17 | $34.89 | $35.06 | -5.47% | 20,068,135 |
| Jan 10, 2022 | $37.91 | $38.69 | $36.63 | $37.09 | -2.32% | 22,685,445 |
| Jan 3, 2022 | $37.40 | $39.15 | $36.94 | $37.97 | +1.99% | 23,780,195 |
| Dec 27, 2021 | $36.85 | $37.86 | $36.79 | $37.23 | +1.31% | 12,143,840 |
| Dec 20, 2021 | $36.18 | $37.02 | $35.37 | $36.75 | +0.16% | 15,280,803 |
| Dec 13, 2021 | $37.48 | $37.70 | $36.43 | $36.69 | -2.45% | 22,946,806 |
| Dec 6, 2021 | $37.50 | $38.64 | $36.93 | $37.61 | +1.29% | 18,648,698 |
| Nov 29, 2021 | $38.32 | $38.88 | $36.83 | $37.13 | -2.19% | 28,430,876 |
| Nov 22, 2021 | $37.79 | $39.49 | $37.68 | $37.96 | +0.82% | 16,033,023 |
| Nov 15, 2021 | $39.24 | $39.24 | $37.64 | $37.65 | -3.76% | 16,344,675 |
| Nov 8, 2021 | $38.55 | $39.28 | $37.66 | $39.12 | +2.03% | 18,271,235 |
| Nov 1, 2021 | $35.58 | $38.55 | $35.53 | $38.34 | +7.79% | 21,575,614 |
| Oct 25, 2021 | $38.40 | $38.90 | $35.24 | $35.57 | -6.96% | 35,745,082 |
| Oct 18, 2021 | $37.70 | $38.65 | $37.43 | $38.23 | +0.74% | 13,227,812 |
| Oct 11, 2021 | $37.15 | $38.26 | $36.23 | $37.95 | +2.13% | 17,436,256 |
| Oct 4, 2021 | $36.82 | $37.69 | $35.97 | $37.16 | +0.49% | 18,068,162 |
| Sep 27, 2021 | $38.35 | $38.81 | $36.22 | $36.98 | -3.67% | 21,536,068 |
| Sep 20, 2021 | $37.78 | $38.62 | $37.13 | $38.39 | 0.00% | 23,856,315 |
| Sep 13, 2021 | $39.17 | $39.46 | $37.97 | $38.39 | -1.13% | 24,416,865 |
| Sep 7, 2021 | $39.22 | $39.66 | $38.47 | $38.83 | -1.67% | 19,162,816 |
| Aug 30, 2021 | $40.74 | $40.74 | $39.00 | $39.49 | -3.09% | 23,037,251 |
| Aug 23, 2021 | $40.35 | $41.14 | $39.83 | $40.75 | +1.44% | 19,536,413 |
| Aug 16, 2021 | $40.17 | $41.17 | $39.87 | $40.17 | -0.35% | 24,565,166 |
| Aug 9, 2021 | $40.96 | $41.03 | $40.12 | $40.31 | -1.49% | 12,832,508 |
| Aug 2, 2021 | $42.11 | $42.56 | $40.75 | $40.92 | -2.25% | 18,453,780 |
| Jul 26, 2021 | $41.18 | $42.08 | $39.22 | $41.86 | +1.55% | 22,773,810 |
| Jul 19, 2021 | $39.01 | $41.31 | $38.77 | $41.22 | +3.52% | 18,342,243 |
| Jul 12, 2021 | $41.09 | $41.35 | $39.80 | $39.82 | -2.95% | 14,235,530 |
| Jul 6, 2021 | $41.00 | $41.12 | $39.62 | $41.03 | -0.41% | 12,201,665 |
| Jun 28, 2021 | $41.16 | $41.33 | $40.65 | $41.20 | +0.73% | 14,269,850 |
| Jun 21, 2021 | $38.87 | $41.37 | $38.87 | $40.90 | +5.68% | 32,489,959 |
| Jun 14, 2021 | $42.80 | $42.92 | $38.52 | $38.70 | -10.33% | 35,732,679 |
| Jun 7, 2021 | $43.70 | $43.70 | $42.39 | $43.16 | -0.58% | 24,049,903 |
| Jun 1, 2021 | $43.84 | $44.12 | $42.26 | $43.41 | -0.50% | 18,911,520 |
| May 24, 2021 | $43.79 | $44.30 | $43.13 | $43.63 | +0.23% | 20,767,238 |
| May 17, 2021 | $44.00 | $44.33 | $41.95 | $43.53 | -1.69% | 18,036,828 |
| May 10, 2021 | $46.45 | $46.45 | $42.79 | $44.28 | -3.74% | 22,435,038 |
| May 3, 2021 | $44.62 | $46.22 | $44.11 | $46.00 | +4.05% | 18,546,320 |
| Apr 26, 2021 | $46.34 | $46.82 | $43.82 | $44.21 | -4.41% | 24,155,282 |
| Apr 19, 2021 | $46.60 | $46.63 | $45.24 | $46.25 | +0.98% | 16,719,233 |
| Apr 12, 2021 | $44.72 | $46.32 | $44.66 | $45.80 | +2.35% | 17,975,820 |
| Apr 5, 2021 | $44.94 | $45.84 | $43.98 | $44.75 | +1.73% | 22,698,426 |
| Mar 29, 2021 | $43.32 | $44.12 | $43.06 | $43.99 | +1.34% | 20,105,367 |
| Mar 22, 2021 | $41.11 | $43.49 | $39.56 | $43.41 | +5.16% | 25,885,466 |
| Mar 15, 2021 | $40.76 | $42.55 | $40.58 | $41.28 | +1.30% | 36,496,129 |
| Mar 8, 2021 | $37.79 | $40.94 | $37.42 | $40.75 | +8.78% | 25,364,675 |
| Mar 1, 2021 | $38.88 | $39.78 | $35.97 | $37.46 | -2.04% | 24,714,493 |
| Feb 22, 2021 | $37.81 | $38.85 | $37.06 | $38.24 | +0.47% | 25,817,810 |
| Feb 16, 2021 | $38.45 | $39.16 | $37.40 | $38.06 | +3.20% | 22,128,946 |
| Feb 8, 2021 | $37.53 | $37.89 | $36.25 | $36.88 | -1.44% | 19,619,114 |
| Feb 1, 2021 | $36.16 | $37.68 | $35.60 | $37.42 | +4.32% | 17,567,626 |
| Jan 25, 2021 | $37.74 | $38.75 | $35.03 | $35.87 | -4.60% | 30,434,461 |
| Jan 19, 2021 | $38.22 | $38.84 | $37.28 | $37.60 | -0.53% | 14,376,648 |
| Jan 11, 2021 | $36.55 | $38.75 | $36.40 | $37.80 | +2.30% | 22,326,351 |
| Jan 4, 2021 | $36.05 | $37.57 | $34.81 | $36.95 | +2.64% | 23,868,191 |
| Dec 28, 2020 | $36.46 | $36.65 | $35.51 | $36.00 | -0.74% | 9,445,800 |
| Dec 21, 2020 | $35.66 | $36.72 | $35.04 | $36.27 | +0.08% | 14,193,941 |
| Dec 14, 2020 | $36.96 | $37.42 | $35.85 | $36.24 | +1.68% | 26,052,362 |
| Dec 7, 2020 | $37.78 | $38.44 | $35.45 | $35.64 | -6.09% | 19,871,425 |
| Nov 30, 2020 | $37.09 | $37.95 | $36.66 | $37.95 | +2.32% | 20,172,039 |
| Nov 23, 2020 | $36.54 | $37.60 | $36.30 | $37.09 | +2.18% | 9,587,424 |
| Nov 16, 2020 | $36.45 | $37.13 | $35.66 | $36.30 | +1.31% | 14,712,245 |
| Nov 9, 2020 | $36.31 | $37.08 | $34.57 | $35.83 | +3.23% | 20,210,874 |
| Nov 2, 2020 | $32.32 | $34.84 | $32.02 | $34.71 | +8.57% | 16,852,928 |
| Oct 26, 2020 | $35.10 | $35.10 | $31.28 | $31.97 | -10.10% | 29,996,904 |
| Oct 19, 2020 | $35.29 | $35.65 | $34.47 | $35.56 | +1.08% | 14,002,057 |
| Oct 12, 2020 | $34.98 | $35.39 | $34.10 | $35.18 | +1.15% | 22,579,481 |
| Oct 5, 2020 | $33.25 | $35.83 | $33.00 | $34.78 | +6.00% | 21,679,053 |
| Sep 28, 2020 | $31.76 | $33.11 | $31.63 | $32.81 | +5.16% | 19,785,113 |
| Sep 21, 2020 | $31.66 | $31.86 | $30.16 | $31.20 | -3.82% | 21,709,282 |
| Sep 14, 2020 | $32.48 | $33.25 | $32.09 | $32.44 | +1.57% | 28,881,557 |
| Sep 8, 2020 | $31.60 | $33.80 | $31.50 | $31.94 | -0.34% | 27,328,002 |
| Aug 31, 2020 | $32.65 | $33.86 | $31.14 | $32.05 | -1.87% | 24,000,363 |
| Aug 24, 2020 | $32.53 | $33.56 | $31.89 | $32.66 | +0.59% | 21,515,493 |
| Aug 17, 2020 | $32.42 | $32.59 | $31.78 | $32.47 | +0.46% | 15,785,738 |
| Aug 10, 2020 | $31.90 | $32.87 | $31.76 | $32.32 | +1.48% | 18,670,232 |
| Aug 3, 2020 | $31.08 | $31.99 | $30.63 | $31.85 | +2.74% | 16,961,271 |
| Jul 27, 2020 | $29.18 | $31.82 | $29.07 | $31.00 | +5.84% | 37,803,452 |
| Jul 20, 2020 | $28.93 | $30.16 | $28.78 | $29.29 | +0.86% | 25,821,050 |
| Jul 13, 2020 | $27.00 | $29.11 | $26.47 | $29.04 | +8.89% | 25,349,351 |
| Jul 6, 2020 | $26.68 | $26.96 | $26.12 | $26.67 | +2.58% | 22,355,576 |
| Jun 29, 2020 | $25.65 | $26.47 | $25.41 | $26.00 | +2.32% | 20,355,385 |
| Jun 22, 2020 | $26.60 | $27.21 | $25.11 | $25.41 | -4.83% | 38,176,934 |
| Jun 15, 2020 | $26.28 | $28.44 | $26.06 | $26.70 | -0.85% | 40,513,775 |
| Jun 8, 2020 | $26.86 | $28.11 | $25.97 | $26.93 | +0.94% | 52,156,499 |
| Jun 1, 2020 | $22.75 | $26.71 | $22.52 | $26.68 | +17.07% | 29,111,913 |
| May 26, 2020 | $22.00 | $23.46 | $21.97 | $22.79 | +6.59% | 24,559,613 |
| May 18, 2020 | $20.36 | $21.71 | $20.35 | $21.38 | +8.80% | 20,992,836 |
| May 11, 2020 | $21.25 | $21.47 | $18.82 | $19.65 | -9.11% | 19,455,202 |
| May 4, 2020 | $20.40 | $21.73 | $20.01 | $21.62 | +4.65% | 21,279,158 |
| Apr 27, 2020 | $21.02 | $23.10 | $20.55 | $20.66 | -0.58% | 32,286,298 |
| Apr 20, 2020 | $20.31 | $20.91 | $19.42 | $20.78 | +0.29% | 23,136,514 |
| Apr 13, 2020 | $21.00 | $21.10 | $19.50 | $20.72 | -2.17% | 23,570,621 |
| Apr 6, 2020 | $18.90 | $21.63 | $18.35 | $21.18 | +18.26% | 29,808,447 |
| Mar 30, 2020 | $20.92 | $21.55 | $17.82 | $17.91 | -13.65% | 33,556,595 |
| Mar 23, 2020 | $18.71 | $21.96 | $17.44 | $20.74 | +9.97% | 35,161,871 |
| Mar 16, 2020 | $19.83 | $21.99 | $18.42 | $18.86 | -17.28% | 44,504,290 |
| Mar 9, 2020 | $23.16 | $24.21 | $20.10 | $22.80 | -8.36% | 53,557,701 |
| Mar 2, 2020 | $24.04 | $25.41 | $23.51 | $24.88 | +4.27% | 40,565,629 |
| Feb 24, 2020 | $26.96 | $27.34 | $22.80 | $23.86 | -14.66% | 49,767,848 |
| Feb 18, 2020 | $28.37 | $28.54 | $27.71 | $27.96 | -2.20% | 23,450,722 |
| Feb 10, 2020 | $27.59 | $28.92 | $27.40 | $28.59 | +3.29% | 19,989,522 |
| Feb 3, 2020 | $26.84 | $28.49 | $26.81 | $27.68 | +3.71% | 21,527,087 |
| Jan 27, 2020 | $28.76 | $29.26 | $26.55 | $26.69 | -9.09% | 48,831,457 |
| Jan 21, 2020 | $29.79 | $30.13 | $29.08 | $29.36 | -2.33% | 17,614,645 |
| Jan 13, 2020 | $30.10 | $30.44 | $29.54 | $30.06 | -0.17% | 24,478,734 |
| Jan 6, 2020 | $29.37 | $30.34 | $29.25 | $30.11 | +1.72% | 32,080,901 |
| Dec 30, 2019 | $28.75 | $30.00 | $28.71 | $29.60 | +2.81% | 19,903,532 |
| Dec 23, 2019 | $29.05 | $29.15 | $28.70 | $28.79 | -0.76% | 9,892,160 |
| Dec 16, 2019 | $29.02 | $29.36 | $28.09 | $29.01 | +0.94% | 36,460,863 |
| Dec 9, 2019 | $27.95 | $29.44 | $27.90 | $28.74 | +3.05% | 34,149,077 |
| Dec 2, 2019 | $29.05 | $29.17 | $27.65 | $27.89 | -3.96% | 22,732,515 |
| Nov 25, 2019 | $29.22 | $29.48 | $28.86 | $29.04 | +0.07% | 12,247,938 |
| Nov 18, 2019 | $29.14 | $29.21 | $28.28 | $29.02 | -1.12% | 20,729,805 |
| Nov 11, 2019 | $30.12 | $30.18 | $28.75 | $29.35 | -3.36% | 17,179,798 |
| Nov 4, 2019 | $29.76 | $30.38 | $29.72 | $30.37 | +2.67% | 18,023,306 |
| Oct 28, 2019 | $30.67 | $31.10 | $29.01 | $29.58 | -3.05% | 36,208,639 |
| Oct 21, 2019 | $29.58 | $30.70 | $29.55 | $30.51 | +4.02% | 25,628,168 |
| Oct 14, 2019 | $28.92 | $29.78 | $28.75 | $29.33 | +0.93% | 22,378,055 |
| Oct 7, 2019 | $27.89 | $29.34 | $27.13 | $29.06 | +3.71% | 26,156,749 |
| Sep 30, 2019 | $28.62 | $28.96 | $26.75 | $28.02 | -1.27% | 22,784,950 |
| Sep 23, 2019 | $27.65 | $28.70 | $27.41 | $28.38 | +2.23% | 22,516,989 |
| Sep 16, 2019 | $30.00 | $30.25 | $27.42 | $27.76 | -7.96% | 51,991,121 |
| Sep 9, 2019 | $28.48 | $30.53 | $28.38 | $30.16 | +6.46% | 30,611,432 |
| Sep 3, 2019 | $27.42 | $28.85 | $26.79 | $28.33 | +1.72% | 20,568,031 |
| Aug 26, 2019 | $27.67 | $28.19 | $26.78 | $27.85 | +1.46% | 20,616,031 |
| Aug 19, 2019 | $28.08 | $28.38 | $27.29 | $27.45 | -0.65% | 24,480,559 |
| Aug 12, 2019 | $28.04 | $28.75 | $26.98 | $27.63 | -2.30% | 24,735,900 |
| Aug 5, 2019 | $28.96 | $29.22 | $27.92 | $28.28 | -3.45% | 34,251,312 |
| Jul 29, 2019 | $34.01 | $34.25 | $29.07 | $29.29 | -13.32% | 53,283,241 |
| Jul 22, 2019 | $33.15 | $33.87 | $32.93 | $33.79 | +2.05% | 23,815,138 |
| Jul 15, 2019 | $33.03 | $33.58 | $32.66 | $33.11 | +0.30% | 19,966,635 |
| Jul 8, 2019 | $33.30 | $33.39 | $32.38 | $33.01 | -1.79% | 17,268,380 |
| Jul 1, 2019 | $33.93 | $34.26 | $33.15 | $33.61 | +1.14% | 14,466,419 |
| Jun 24, 2019 | $33.30 | $33.46 | $32.76 | $33.23 | -0.06% | 27,867,196 |
| Jun 17, 2019 | $31.20 | $33.35 | $30.94 | $33.25 | +7.57% | 36,046,623 |
| Jun 10, 2019 | $30.80 | $31.50 | $30.30 | $30.91 | +1.08% | 20,398,039 |
| Jun 3, 2019 | $28.82 | $30.93 | $28.70 | $30.58 | +6.03% | 18,663,517 |
| May 28, 2019 | $29.81 | $29.94 | $28.60 | $28.84 | -2.90% | 16,677,463 |
| May 20, 2019 | $29.58 | $30.49 | $29.39 | $29.70 | -0.70% | 23,364,945 |
| May 13, 2019 | $30.11 | $31.10 | $29.50 | $29.91 | -2.86% | 26,180,715 |
| May 6, 2019 | $31.13 | $31.66 | $29.93 | $30.79 | -3.75% | 24,849,813 |
| Apr 29, 2019 | $33.61 | $33.92 | $30.36 | $31.99 | -4.93% | 42,410,167 |
| Apr 22, 2019 | $34.68 | $34.91 | $33.18 | $33.65 | -3.44% | 14,119,213 |
| Apr 15, 2019 | $35.14 | $35.34 | $34.73 | $34.85 | -0.46% | 10,024,780 |
| Apr 8, 2019 | $34.61 | $35.06 | $34.23 | $35.01 | +0.92% | 8,853,705 |
| Apr 1, 2019 | $33.42 | $34.97 | $33.32 | $34.69 | +4.80% | 17,444,826 |
| Mar 25, 2019 | $33.75 | $34.15 | $32.89 | $33.10 | -2.16% | 18,143,496 |
| Mar 18, 2019 | $34.61 | $34.94 | $33.76 | $33.83 | -2.00% | 15,687,596 |
| Mar 11, 2019 | $34.00 | $34.54 | $33.90 | $34.52 | +2.13% | 16,839,501 |
| Mar 4, 2019 | $35.04 | $35.25 | $33.50 | $33.80 | -3.24% | 14,881,224 |
| Feb 25, 2019 | $35.00 | $35.32 | $34.25 | $34.93 | +0.23% | 19,654,579 |
| Feb 19, 2019 | $34.34 | $34.93 | $34.09 | $34.85 | +0.99% | 12,844,466 |
| Feb 11, 2019 | $33.46 | $34.54 | $33.23 | $34.51 | +3.35% | 18,767,137 |
| Feb 4, 2019 | $33.07 | $33.97 | $32.86 | $33.39 | +0.91% | 23,357,548 |
| Jan 28, 2019 | $29.95 | $33.97 | $29.81 | $33.09 | +8.99% | 50,429,943 |
| Jan 22, 2019 | $30.35 | $30.79 | $28.93 | $30.36 | -0.88% | 33,299,494 |
| Jan 14, 2019 | $29.76 | $30.77 | $29.66 | $30.63 | +1.93% | 18,475,382 |
| Jan 7, 2019 | $29.07 | $30.39 | $28.97 | $30.05 | +2.88% | 21,800,423 |
| Dec 31, 2018 | $29.95 | $30.23 | $28.00 | $29.21 | -1.82% | 24,807,692 |
| Dec 24, 2018 | $28.38 | $30.24 | $27.67 | $29.75 | +3.37% | 24,178,973 |
| Dec 17, 2018 | $31.39 | $31.80 | $28.64 | $28.78 | -8.43% | 37,985,538 |
| Dec 10, 2018 | $31.32 | $32.58 | $30.87 | $31.43 | 0.00% | 23,203,256 |
| Dec 3, 2018 | $32.81 | $33.49 | $30.66 | $31.43 | -2.45% | 27,777,574 |
| Nov 26, 2018 | $31.60 | $32.34 | $30.93 | $32.22 | +3.37% | 21,534,609 |
| Nov 19, 2018 | $31.90 | $31.97 | $30.27 | $31.17 | -2.68% | 18,678,045 |
| Nov 12, 2018 | $33.15 | $33.20 | $31.17 | $32.03 | -4.56% | 34,964,499 |
| Nov 5, 2018 | $32.99 | $34.11 | $32.64 | $33.56 | +1.98% | 18,306,992 |
| Oct 29, 2018 | $31.29 | $33.36 | $30.14 | $32.91 | +7.23% | 30,728,418 |
| Oct 22, 2018 | $30.90 | $31.90 | $28.17 | $30.69 | -0.29% | 53,731,311 |
| Oct 15, 2018 | $32.07 | $33.37 | $30.68 | $30.78 | -4.20% | 31,178,540 |
| Oct 8, 2018 | $34.60 | $34.77 | $31.26 | $32.13 | -7.49% | 39,302,864 |
| Oct 1, 2018 | $35.45 | $35.92 | $34.61 | $34.73 | -1.61% | 19,749,470 |
| Sep 24, 2018 | $35.87 | $35.94 | $35.17 | $35.30 | -1.73% | 17,792,396 |
| Sep 17, 2018 | $35.27 | $36.56 | $35.00 | $35.92 | +1.84% | 30,330,231 |
| Sep 10, 2018 | $33.75 | $36.00 | $33.40 | $35.27 | +5.03% | 29,355,759 |
| Sep 4, 2018 | $33.43 | $33.73 | $33.06 | $33.58 | +0.21% | 16,019,252 |
| Aug 27, 2018 | $33.14 | $34.00 | $33.09 | $33.51 | +1.55% | 19,563,672 |
| Aug 20, 2018 | $33.10 | $33.21 | $32.65 | $33.00 | -0.06% | 16,123,444 |
| Aug 13, 2018 | $32.86 | $33.08 | $32.07 | $33.02 | +0.86% | 19,325,529 |
| Aug 6, 2018 | $32.68 | $33.52 | $32.63 | $32.74 | -0.30% | 22,910,473 |
| Jul 30, 2018 | $33.70 | $34.15 | $32.56 | $32.84 | -2.09% | 28,817,266 |
| Jul 23, 2018 | $29.10 | $33.82 | $28.98 | $33.54 | +15.18% | 52,600,915 |
| Jul 16, 2018 | $28.83 | $29.52 | $28.48 | $29.12 | +1.11% | 21,218,744 |
| Jul 9, 2018 | $28.43 | $29.03 | $28.14 | $28.80 | +2.38% | 21,198,884 |
| Jul 2, 2018 | $27.25 | $28.30 | $27.22 | $28.13 | +2.25% | 17,958,903 |
| Jun 25, 2018 | $28.30 | $28.36 | $26.87 | $27.51 | -3.44% | 29,206,742 |
| Jun 18, 2018 | $28.72 | $28.91 | $28.06 | $28.49 | -2.06% | 31,595,120 |
| Jun 11, 2018 | $28.72 | $29.10 | $28.39 | $29.09 | +1.18% | 28,785,095 |
| Jun 4, 2018 | $28.00 | $29.00 | $27.93 | $28.75 | +2.86% | 26,978,759 |
| May 29, 2018 | $26.86 | $28.00 | $26.23 | $27.95 | +3.29% | 30,996,989 |
| May 21, 2018 | $27.92 | $28.04 | $26.93 | $27.06 | -2.28% | 23,910,692 |
| May 14, 2018 | $28.17 | $28.28 | $27.55 | $27.69 | -1.11% | 28,508,816 |
| May 7, 2018 | $27.13 | $28.04 | $26.73 | $28.00 | +3.40% | 29,690,866 |
| Apr 30, 2018 | $27.27 | $27.46 | $26.11 | $27.08 | -0.55% | 24,557,574 |
| Apr 23, 2018 | $27.57 | $27.93 | $26.35 | $27.23 | -1.16% | 37,011,063 |
| Apr 16, 2018 | $27.55 | $28.00 | $27.14 | $27.55 | +0.47% | 28,755,414 |
| Apr 9, 2018 | $26.78 | $27.77 | $26.67 | $27.42 | +3.28% | 28,689,047 |
| Apr 2, 2018 | $27.78 | $27.90 | $26.31 | $26.55 | -4.77% | 36,925,964 |
| Mar 26, 2018 | $28.28 | $28.42 | $27.19 | $27.88 | +0.36% | 24,227,912 |
| Mar 19, 2018 | $29.31 | $29.62 | $27.74 | $27.78 | -5.83% | 34,464,353 |
| Mar 12, 2018 | $29.95 | $30.15 | $29.41 | $29.50 | -1.44% | 32,136,966 |
| Mar 5, 2018 | $28.58 | $29.98 | $28.55 | $29.93 | +3.92% | 28,891,885 |
| Feb 26, 2018 | $29.45 | $30.01 | $28.10 | $28.80 | -1.71% | 40,443,610 |
| Feb 20, 2018 | $29.43 | $29.85 | $29.07 | $29.30 | -0.58% | 34,507,778 |
| Feb 12, 2018 | $29.12 | $29.87 | $29.00 | $29.47 | +2.43% | 40,109,639 |
| Feb 5, 2018 | $30.98 | $31.39 | $27.82 | $28.77 | -8.02% | 61,746,301 |
| Jan 29, 2018 | $34.38 | $34.59 | $30.76 | $31.28 | -9.02% | 54,051,676 |
| Jan 22, 2018 | $34.66 | $34.83 | $33.71 | $34.38 | -0.81% | 28,047,466 |
| Jan 16, 2018 | $34.70 | $35.10 | $34.20 | $34.66 | 0.00% | 25,631,622 |
| Jan 8, 2018 | $33.64 | $34.69 | $33.30 | $34.66 | +3.03% | 24,368,429 |
| Jan 2, 2018 | $32.32 | $33.89 | $32.22 | $33.64 | +5.16% | 23,924,946 |
| Dec 26, 2017 | $32.33 | $32.53 | $31.98 | $31.99 | -1.20% | 10,372,507 |
| Dec 18, 2017 | $32.27 | $32.67 | $32.20 | $32.38 | +1.03% | 16,812,373 |
| Dec 11, 2017 | $32.40 | $32.82 | $31.80 | $32.05 | -0.93% | 34,861,632 |
| Dec 4, 2017 | $32.08 | $32.40 | $31.62 | $32.35 | +1.57% | 24,802,898 |
| Nov 27, 2017 | $31.78 | $32.78 | $31.20 | $31.85 | 0.00% | 36,272,810 |
| Nov 20, 2017 | $31.65 | $32.09 | $31.61 | $31.85 | +0.70% | 13,521,273 |
| Nov 13, 2017 | $31.59 | $31.80 | $31.08 | $31.63 | -0.32% | 18,060,244 |
| Nov 6, 2017 | $31.59 | $32.33 | $31.54 | $31.73 | +0.19% | 24,111,565 |
| Oct 30, 2017 | $31.50 | $31.89 | $31.19 | $31.67 | +0.51% | 21,687,786 |
| Oct 23, 2017 | $30.15 | $32.31 | $29.96 | $31.51 | +4.82% | 59,234,811 |
| Oct 16, 2017 | $29.87 | $30.38 | $29.65 | $30.06 | +1.08% | 21,426,967 |
| Oct 9, 2017 | $30.11 | $30.20 | $29.52 | $29.74 | -1.16% | 24,384,679 |
| Oct 2, 2017 | $29.94 | $30.60 | $29.89 | $30.09 | +0.57% | 20,195,236 |
| Sep 25, 2017 | $30.07 | $30.37 | $29.73 | $29.92 | -0.43% | 24,675,816 |
| Sep 18, 2017 | $29.46 | $30.25 | $29.41 | $30.05 | +2.39% | 20,950,163 |
| Sep 11, 2017 | $28.82 | $29.43 | $28.74 | $29.35 | +2.84% | 23,250,656 |
| Sep 5, 2017 | $28.85 | $28.90 | $28.28 | $28.54 | -1.28% | 20,989,042 |
| Aug 28, 2017 | $28.74 | $29.10 | $28.26 | $28.91 | +0.87% | 24,679,639 |
| Aug 21, 2017 | $27.90 | $28.85 | $27.79 | $28.66 | +2.80% | 23,961,545 |
| Aug 14, 2017 | $29.30 | $29.51 | $27.71 | $27.88 | -3.80% | 35,387,677 |
| Aug 7, 2017 | $29.30 | $29.63 | $28.56 | $28.98 | -0.92% | 26,141,006 |
| Jul 31, 2017 | $29.43 | $30.12 | $29.02 | $29.25 | 0.00% | 42,642,733 |
| Jul 24, 2017 | $31.85 | $32.17 | $29.15 | $29.25 | -8.16% | 58,015,773 |
| Jul 17, 2017 | $31.19 | $32.06 | $30.98 | $31.85 | +2.51% | 37,526,874 |
| Jul 10, 2017 | $30.17 | $31.18 | $30.12 | $31.07 | +2.61% | 21,786,305 |
| Jul 3, 2017 | $30.25 | $30.62 | $29.76 | $30.28 | +0.77% | 19,842,165 |
| Jun 26, 2017 | $29.99 | $30.60 | $29.95 | $30.05 | +0.20% | 35,689,460 |
| Jun 19, 2017 | $29.59 | $30.00 | $29.54 | $29.99 | +1.97% | 26,243,871 |
| Jun 12, 2017 | $28.92 | $29.51 | $28.37 | $29.41 | +1.59% | 29,074,123 |
| Jun 5, 2017 | $29.80 | $29.87 | $28.65 | $28.95 | -2.49% | 33,862,953 |
| May 30, 2017 | $29.24 | $29.90 | $29.06 | $29.69 | +1.33% | 23,763,333 |
| May 22, 2017 | $29.19 | $29.66 | $29.02 | $29.30 | +0.86% | 26,095,117 |
| May 15, 2017 | $29.13 | $29.72 | $28.33 | $29.05 | -0.03% | 31,930,331 |
| May 8, 2017 | $28.96 | $29.29 | $28.64 | $29.06 | +0.52% | 27,601,203 |
| May 1, 2017 | $28.93 | $29.18 | $28.68 | $28.91 | +0.21% | 29,664,612 |
| Apr 24, 2017 | $27.38 | $29.08 | $27.28 | $28.85 | +6.77% | 48,952,082 |
| Apr 17, 2017 | $26.44 | $27.29 | $26.39 | $27.02 | +2.66% | 36,522,568 |
| Apr 10, 2017 | $26.81 | $27.07 | $26.32 | $26.32 | -1.83% | 18,555,938 |
| Apr 3, 2017 | $27.07 | $27.19 | $26.59 | $26.81 | -0.70% | 25,263,296 |
| Mar 27, 2017 | $27.11 | $27.86 | $26.85 | $27.00 | -1.50% | 27,699,959 |
| Mar 20, 2017 | $27.31 | $27.68 | $26.79 | $27.41 | +0.62% | 26,292,451 |
| Mar 13, 2017 | $27.59 | $27.75 | $26.80 | $27.24 | -1.16% | 33,271,353 |
| Mar 6, 2017 | $27.74 | $27.88 | $27.51 | $27.56 | -1.15% | 26,291,016 |
| Feb 27, 2017 | $27.57 | $28.36 | $27.39 | $27.88 | +0.54% | 32,000,010 |
| Feb 21, 2017 | $27.66 | $27.89 | $27.12 | $27.73 | +0.29% | 25,136,152 |
| Feb 13, 2017 | $26.52 | $27.88 | $26.31 | $27.65 | +3.56% | 37,713,224 |
| Feb 6, 2017 | $26.60 | $26.87 | $26.46 | $26.70 | -0.11% | 27,432,795 |
| Jan 30, 2017 | $26.58 | $26.80 | $25.97 | $26.73 | +0.19% | 41,115,228 |
| Jan 23, 2017 | $24.79 | $26.99 | $24.63 | $26.68 | +7.62% | 67,875,342 |
| Jan 17, 2017 | $24.70 | $24.93 | $24.13 | $24.79 | -0.20% | 23,502,347 |
| Jan 9, 2017 | $24.59 | $24.86 | $24.18 | $24.84 | +1.31% | 27,067,238 |
| Jan 3, 2017 | $24.40 | $24.69 | $24.12 | $24.52 | +1.03% | 26,125,380 |
| Dec 27, 2016 | $24.72 | $25.06 | $24.20 | $24.27 | -2.02% | 17,469,541 |
| Dec 19, 2016 | $24.31 | $24.94 | $24.31 | $24.77 | +1.93% | 27,628,347 |
| Dec 12, 2016 | $24.50 | $24.62 | $24.17 | $24.30 | -1.06% | 51,433,123 |
| Dec 5, 2016 | $23.67 | $25.35 | $23.59 | $24.56 | +4.29% | 44,548,695 |
| Nov 28, 2016 | $24.25 | $24.46 | $23.48 | $23.55 | -3.05% | 32,525,644 |
| Nov 21, 2016 | $23.90 | $24.36 | $23.77 | $24.29 | +1.93% | 18,049,749 |
| Nov 14, 2016 | $23.48 | $23.90 | $23.30 | $23.83 | – | 29,366,920 |
Seasonality
GLW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | 4.0% | -3.2% | 1.7% | 2.9% | 8.0% | 2.3% | 0.5% | 1.4% | -1.2% | 4.3% | -1.0% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 17.9% | 45.9% | -9.6% | 20.8% | 10.5% | 41.0% | -45.9% | 7.8% | 3.4% | -19.8% | ||
| 2025 | 9.6% | -3.2% | -8.7% | -3.1% | 12.4% | 6.0% | 20.3% | 6.4% | 22.4% | 8.6% | -5.2% | 4.0% |
| 2024 | 6.7% | 0.1% | 2.2% | 1.3% | 12.5% | 4.3% | 3.0% | 5.3% | 7.9% | 5.4% | 2.9% | -2.4% |
| 2023 | 8.4% | -1.1% | 3.9% | -5.8% | -6.4% | 13.7% | -3.1% | -2.5% | -7.2% | -12.2% | 7.5% | 6.9% |
| 2022 | 12.9% | -3.3% | -8.6% | -4.7% | 2.6% | -12.0% | 16.7% | -5.9% | -15.4% | 10.9% | 7.0% | -6.4% |
| 2021 | -0.4% | 7.3% | 13.8% | 1.6% | -0.8% | -6.3% | 2.3% | -3.9% | -8.8% | -2.5% | 4.9% | 0.4% |
| 2020 | -8.3% | -9.8% | -13.9% | 7.2% | 4.5% | 13.6% | 19.7% | 5.4% | -0.2% | -1.4% | 17.8% | -3.8% |
| 2019 | 10.1% | 5.3% | -4.9% | -3.8% | -8.8% | 15.2% | -7.5% | -8.8% | 2.4% | 3.9% | -1.3% | 0.2% |
| 2018 | -2.4% | -6.3% | -4.1% | -3.1% | 1.2% | 1.3% | 20.6% | 1.5% | 5.3% | -9.5% | 1.4% | -6.2% |
| 2017 | 9.1% | 4.8% | -2.2% | 6.9% | 1.4% | 3.3% | -3.0% | -0.8% | 4.0% | 4.6% | 4.0% | -1.2% |