Globus Medical Inc (GMED) stock
GMEDNYSESurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 23/3038% below fair value
$78.05−4.86 (-5.86%)
Close on Oct 30, 2026Market cap $10.48BP/E 20.0Yield –
Price history
Globus Medical share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$78.05
-5.86% on the day
52-week range
$59.51 – $101.40
-23.0% from the high
Change over 52 weeks
+28.5%
From $60.72 on Oct 30, 2025
Average volume
1.51M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $81.50 | $83.43 | $77.77 | $78.05 | -4.13% | 4,977,304 |
| Oct 19, 2026 | $76.12 | $82.01 | $75.43 | $81.41 | +6.13% | 5,897,627 |
| Oct 12, 2026 | $74.89 | $79.95 | $74.61 | $76.71 | +2.76% | 7,039,482 |
| Oct 5, 2026 | $75.60 | $77.66 | $72.54 | $74.65 | -1.26% | 8,617,520 |
| Sep 28, 2026 | $74.25 | $76.16 | $73.67 | $75.60 | +1.45% | 7,313,702 |
| Sep 21, 2026 | $74.00 | $75.73 | $73.17 | $74.52 | +0.59% | 7,826,918 |
| Sep 14, 2026 | $74.95 | $76.89 | $73.54 | $74.08 | -0.15% | 9,567,803 |
| Sep 8, 2026 | $77.79 | $78.29 | $72.84 | $74.19 | -5.24% | 6,387,549 |
| Aug 31, 2026 | $82.07 | $82.89 | $77.07 | $78.29 | -5.64% | 5,430,223 |
| Aug 24, 2026 | $86.92 | $87.27 | $81.67 | $82.97 | -4.53% | 5,029,122 |
| Aug 17, 2026 | $85.05 | $88.89 | $84.46 | $86.91 | +1.18% | 5,096,831 |
| Aug 10, 2026 | $81.62 | $86.86 | $81.40 | $85.90 | +4.31% | 8,199,290 |
| Aug 3, 2026 | $80.36 | $88.12 | $78.79 | $82.35 | +4.52% | 9,012,668 |
| Jul 27, 2026 | $75.72 | $81.79 | $75.72 | $78.79 | +3.01% | 5,773,600 |
| Jul 20, 2026 | $76.87 | $77.46 | $74.51 | $76.49 | -0.66% | 6,630,967 |
| Jul 13, 2026 | $78.42 | $81.74 | $74.39 | $77.00 | -1.42% | 11,361,391 |
| Jul 6, 2026 | $79.99 | $82.04 | $74.95 | $78.11 | -2.51% | 8,630,097 |
| Jun 29, 2026 | $85.99 | $85.99 | $75.14 | $80.12 | -7.11% | 8,765,931 |
| Jun 22, 2026 | $78.78 | $86.34 | $77.75 | $86.25 | +8.86% | 10,317,457 |
| Jun 15, 2026 | $80.37 | $80.80 | $74.67 | $79.23 | -1.44% | 8,063,738 |
| Jun 8, 2026 | $79.69 | $83.17 | $78.28 | $80.39 | +0.49% | 7,663,750 |
| Jun 1, 2026 | $81.19 | $81.68 | $77.41 | $80.00 | -2.30% | 8,233,382 |
| May 26, 2026 | $85.26 | $85.81 | $81.30 | $81.88 | -3.45% | 7,674,225 |
| May 18, 2026 | $76.52 | $86.02 | $76.52 | $84.81 | +10.66% | 10,571,654 |
| May 11, 2026 | $78.98 | $80.23 | $74.50 | $76.64 | -1.68% | 9,866,440 |
| May 4, 2026 | $91.00 | $92.02 | $76.52 | $77.95 | -14.66% | 12,454,716 |
| Apr 27, 2026 | $94.68 | $95.68 | $87.50 | $91.34 | -3.72% | 4,420,251 |
| Apr 20, 2026 | $95.43 | $97.39 | $93.03 | $94.87 | -0.40% | 4,177,952 |
| Apr 13, 2026 | $90.00 | $96.54 | $89.47 | $95.25 | +5.34% | 5,491,113 |
| Apr 6, 2026 | $87.42 | $93.99 | $86.93 | $90.42 | +2.84% | 5,575,497 |
| Mar 30, 2026 | $84.51 | $90.43 | $82.29 | $87.92 | +4.94% | 4,824,307 |
| Mar 23, 2026 | $87.63 | $88.36 | $82.01 | $83.78 | -2.88% | 4,292,605 |
| Mar 16, 2026 | $85.80 | $88.38 | $84.66 | $86.26 | +1.76% | 5,185,722 |
| Mar 9, 2026 | $86.05 | $88.51 | $84.34 | $84.77 | -2.68% | 5,267,403 |
| Mar 2, 2026 | $94.85 | $94.85 | $85.55 | $87.10 | -8.76% | 4,637,324 |
| Feb 23, 2026 | $90.44 | $97.87 | $90.44 | $95.46 | +5.38% | 8,277,977 |
| Feb 17, 2026 | $88.37 | $91.40 | $88.01 | $90.59 | +2.84% | 4,514,230 |
| Feb 9, 2026 | $87.16 | $89.84 | $86.07 | $88.09 | +0.32% | 5,178,509 |
| Feb 2, 2026 | $90.13 | $90.73 | $86.01 | $87.81 | -3.16% | 6,682,737 |
| Jan 26, 2026 | $92.80 | $93.84 | $89.33 | $90.68 | -1.99% | 5,076,408 |
| Jan 20, 2026 | $92.06 | $95.22 | $91.10 | $92.52 | -1.02% | 4,457,563 |
| Jan 12, 2026 | $93.89 | $94.69 | $88.59 | $93.47 | -1.06% | 7,673,718 |
| Jan 5, 2026 | $87.11 | $101.40 | $87.01 | $94.47 | +8.21% | 13,003,107 |
| Dec 29, 2025 | $88.50 | $89.12 | $85.65 | $87.30 | -1.26% | 3,208,675 |
| Dec 22, 2025 | $87.34 | $89.85 | $87.23 | $88.41 | +1.55% | 3,418,091 |
| Dec 15, 2025 | $86.89 | $88.15 | $84.70 | $87.06 | +0.42% | 9,325,421 |
| Dec 8, 2025 | $90.87 | $90.91 | $86.09 | $86.70 | -4.83% | 7,137,436 |
| Dec 1, 2025 | $90.49 | $91.60 | $87.20 | $91.10 | +0.07% | 7,819,156 |
| Nov 24, 2025 | $86.10 | $92.48 | $85.93 | $91.04 | +5.84% | 7,808,033 |
| Nov 17, 2025 | $84.91 | $86.47 | $81.95 | $86.02 | +1.86% | 7,690,509 |
| Nov 10, 2025 | $83.37 | $87.16 | $81.10 | $84.45 | +0.67% | 13,168,629 |
| Nov 3, 2025 | $60.20 | $84.98 | $59.51 | $83.89 | +38.91% | 19,284,586 |
| Oct 27, 2025 | $62.89 | $64.32 | $60.11 | $60.39 | -3.05% | 6,600,424 |
| Oct 20, 2025 | $60.06 | $63.98 | $59.79 | $62.29 | +4.55% | 6,865,886 |
| Oct 13, 2025 | $56.94 | $59.80 | $56.66 | $59.58 | +5.32% | 4,148,984 |
| Oct 6, 2025 | $60.89 | $61.64 | $56.50 | $56.57 | -6.46% | 5,459,014 |
| Sep 29, 2025 | $55.74 | $60.75 | $55.33 | $60.48 | +8.58% | 9,987,356 |
| Sep 22, 2025 | $55.87 | $57.35 | $54.15 | $55.70 | -0.38% | 6,676,229 |
| Sep 15, 2025 | $58.81 | $59.28 | $55.84 | $55.91 | -4.82% | 8,499,528 |
| Sep 8, 2025 | $60.64 | $60.64 | $58.22 | $58.74 | -3.07% | 4,399,075 |
| Sep 2, 2025 | $60.71 | $61.22 | $58.25 | $60.60 | -1.09% | 4,597,122 |
| Aug 25, 2025 | $62.39 | $62.50 | $60.34 | $61.27 | -2.00% | 4,572,517 |
| Aug 18, 2025 | $60.57 | $62.70 | $59.86 | $62.52 | +3.22% | 4,972,869 |
| Aug 11, 2025 | $58.38 | $63.11 | $57.86 | $60.57 | +3.27% | 8,829,081 |
| Aug 4, 2025 | $52.56 | $58.90 | $52.56 | $58.65 | +11.42% | 9,056,921 |
| Jul 28, 2025 | $54.49 | $54.79 | $51.79 | $52.64 | -3.38% | 6,305,573 |
| Jul 21, 2025 | $53.36 | $54.61 | $51.87 | $54.48 | -3.30% | 11,127,475 |
| Jul 14, 2025 | $57.08 | $58.14 | $55.69 | $56.34 | -1.37% | 6,132,811 |
| Jul 7, 2025 | $58.75 | $58.88 | $55.51 | $57.12 | -3.46% | 9,166,661 |
| Jun 30, 2025 | $59.03 | $61.29 | $58.16 | $59.17 | +0.97% | 6,317,537 |
| Jun 23, 2025 | $57.16 | $59.11 | $56.77 | $58.60 | +1.26% | 5,931,253 |
| Jun 16, 2025 | $59.00 | $59.40 | $57.18 | $57.87 | -1.75% | 5,496,008 |
| Jun 9, 2025 | $60.28 | $61.75 | $58.70 | $58.90 | -1.70% | 5,278,911 |
| Jun 2, 2025 | $59.01 | $60.35 | $57.88 | $59.92 | +1.25% | 4,343,405 |
| May 26, 2025 | $57.63 | $60.10 | $57.14 | $59.18 | +0.37% | 5,970,432 |
| May 19, 2025 | $60.44 | $61.82 | $57.14 | $58.96 | -3.74% | 8,509,801 |
| May 12, 2025 | $57.55 | $61.33 | $56.63 | $61.25 | +9.73% | 13,425,550 |
| May 5, 2025 | $71.17 | $73.05 | $54.48 | $55.82 | -22.38% | 16,727,158 |
| Apr 28, 2025 | $72.88 | $73.26 | $69.49 | $71.91 | -1.22% | 4,693,657 |
| Apr 21, 2025 | $70.58 | $74.27 | $68.56 | $72.80 | +2.52% | 4,276,621 |
| Apr 14, 2025 | $74.34 | $74.34 | $70.34 | $71.01 | -2.18% | 3,082,958 |
| Apr 7, 2025 | $66.61 | $75.47 | $65.62 | $72.59 | +5.46% | 7,547,401 |
| Mar 31, 2025 | $71.88 | $75.73 | $67.52 | $68.83 | -5.13% | 6,708,832 |
| Mar 24, 2025 | $74.34 | $76.99 | $70.67 | $72.55 | -1.41% | 5,811,141 |
| Mar 17, 2025 | $70.57 | $73.94 | $70.57 | $73.59 | +3.59% | 7,402,476 |
| Mar 10, 2025 | $75.93 | $76.79 | $68.88 | $71.04 | -8.23% | 9,378,051 |
| Mar 3, 2025 | $80.38 | $81.23 | $75.07 | $77.41 | -3.62% | 5,029,543 |
| Feb 24, 2025 | $79.90 | $81.07 | $78.19 | $80.32 | +0.05% | 6,617,883 |
| Feb 18, 2025 | $83.89 | $85.50 | $79.50 | $80.28 | -4.35% | 6,247,441 |
| Feb 10, 2025 | $87.96 | $88.23 | $83.07 | $83.93 | -4.21% | 4,764,969 |
| Feb 3, 2025 | $91.41 | $93.92 | $84.00 | $87.62 | -5.50% | 8,750,169 |
| Jan 27, 2025 | $92.15 | $94.93 | $90.96 | $92.72 | -0.13% | 4,539,763 |
| Jan 21, 2025 | $91.75 | $93.67 | $91.46 | $92.84 | +2.25% | 4,427,040 |
| Jan 13, 2025 | $87.07 | $91.44 | $86.28 | $90.80 | +4.28% | 7,778,823 |
| Jan 6, 2025 | $83.00 | $90.48 | $82.29 | $87.07 | +5.17% | 6,313,108 |
| Dec 30, 2024 | $82.89 | $83.75 | $81.37 | $82.79 | -0.92% | 2,549,896 |
| Dec 23, 2024 | $82.57 | $84.84 | $82.01 | $83.56 | +1.13% | 2,041,431 |
| Dec 16, 2024 | $82.47 | $85.44 | $81.27 | $82.63 | +0.25% | 7,275,262 |
| Dec 9, 2024 | $83.47 | $84.16 | $81.59 | $82.42 | -1.08% | 3,624,940 |
| Dec 2, 2024 | $87.00 | $87.22 | $81.84 | $83.32 | -2.67% | 3,912,962 |
| Nov 25, 2024 | $84.48 | $86.00 | $83.76 | $85.61 | +1.05% | 2,785,599 |
| Nov 18, 2024 | $80.92 | $85.30 | $80.69 | $84.72 | +4.46% | 5,404,571 |
| Nov 11, 2024 | $82.18 | $83.74 | $80.59 | $81.10 | +0.27% | 5,724,987 |
| Nov 4, 2024 | $74.77 | $84.87 | $74.21 | $80.88 | +8.01% | 9,073,123 |
| Oct 28, 2024 | $73.53 | $75.91 | $73.31 | $74.88 | +2.34% | 3,230,130 |
| Oct 21, 2024 | $72.85 | $74.46 | $72.19 | $73.17 | +0.44% | 2,529,933 |
| Oct 14, 2024 | $70.94 | $75.98 | $70.30 | $72.85 | +3.23% | 5,722,690 |
| Oct 7, 2024 | $70.32 | $71.60 | $69.21 | $70.57 | -0.13% | 2,576,404 |
| Sep 30, 2024 | $70.47 | $72.47 | $69.01 | $70.66 | +0.07% | 2,594,276 |
| Sep 23, 2024 | $70.80 | $72.25 | $69.67 | $70.61 | -0.04% | 3,132,399 |
| Sep 16, 2024 | $70.01 | $70.99 | $68.58 | $70.64 | +1.28% | 3,810,891 |
| Sep 9, 2024 | $70.23 | $71.07 | $67.73 | $69.75 | -0.34% | 2,161,038 |
| Sep 3, 2024 | $72.29 | $72.94 | $69.25 | $69.99 | -3.73% | 2,316,587 |
| Aug 26, 2024 | $72.00 | $72.79 | $70.93 | $72.70 | +0.90% | 2,892,617 |
| Aug 19, 2024 | $69.86 | $72.19 | $68.52 | $72.05 | +3.13% | 2,723,813 |
| Aug 12, 2024 | $73.58 | $73.66 | $63.61 | $69.86 | -4.56% | 9,126,946 |
| Aug 5, 2024 | $66.82 | $74.21 | $66.02 | $73.20 | +5.93% | 6,935,233 |
| Jul 29, 2024 | $71.89 | $72.78 | $68.14 | $69.10 | -3.88% | 4,342,013 |
| Jul 22, 2024 | $72.94 | $74.16 | $71.51 | $71.89 | -1.02% | 4,065,768 |
| Jul 15, 2024 | $71.13 | $73.89 | $70.68 | $72.63 | +2.20% | 4,981,185 |
| Jul 8, 2024 | $69.12 | $71.23 | $68.04 | $71.07 | +3.36% | 3,164,752 |
| Jul 1, 2024 | $68.75 | $69.77 | $67.36 | $68.76 | +0.39% | 2,437,720 |
| Jun 24, 2024 | $66.65 | $69.12 | $66.01 | $68.49 | +2.96% | 5,645,794 |
| Jun 17, 2024 | $65.13 | $67.89 | $65.13 | $66.52 | +1.39% | 5,359,804 |
| Jun 10, 2024 | $64.54 | $67.50 | $64.19 | $65.61 | +0.75% | 4,749,433 |
| Jun 3, 2024 | $67.04 | $67.89 | $64.91 | $65.12 | -2.97% | 3,839,463 |
| May 28, 2024 | $65.88 | $67.52 | $64.43 | $67.11 | +1.96% | 3,034,487 |
| May 20, 2024 | $66.29 | $67.37 | $65.04 | $65.82 | +2.20% | 4,189,339 |
| May 13, 2024 | $64.70 | $65.28 | $62.13 | $64.40 | -0.49% | 4,548,779 |
| May 6, 2024 | $52.48 | $65.74 | $50.00 | $64.72 | +24.58% | 14,411,036 |
| Apr 29, 2024 | $50.63 | $51.96 | $49.33 | $51.95 | +2.77% | 3,767,180 |
| Apr 22, 2024 | $50.66 | $51.99 | $50.02 | $50.55 | +0.40% | 3,910,349 |
| Apr 15, 2024 | $52.22 | $52.84 | $49.94 | $50.35 | -2.55% | 5,037,971 |
| Apr 8, 2024 | $52.08 | $54.16 | $51.32 | $51.67 | -0.31% | 4,071,838 |
| Apr 1, 2024 | $53.78 | $54.04 | $50.95 | $51.83 | -3.37% | 5,348,461 |
| Mar 25, 2024 | $52.12 | $53.98 | $50.87 | $53.64 | +3.11% | 3,297,562 |
| Mar 18, 2024 | $53.47 | $53.58 | $51.00 | $52.02 | +1.21% | 5,260,045 |
| Mar 11, 2024 | $55.13 | $56.00 | $51.03 | $51.40 | -7.15% | 7,758,559 |
| Mar 4, 2024 | $54.53 | $55.80 | $53.41 | $55.36 | +1.67% | 4,010,819 |
| Feb 26, 2024 | $56.20 | $57.38 | $53.19 | $54.45 | -3.27% | 5,490,014 |
| Feb 20, 2024 | $53.57 | $56.66 | $52.61 | $56.29 | +4.59% | 6,645,903 |
| Feb 12, 2024 | $52.26 | $54.51 | $51.10 | $53.82 | +2.79% | 5,267,590 |
| Feb 5, 2024 | $51.55 | $53.18 | $51.03 | $52.36 | +1.02% | 3,533,783 |
| Jan 29, 2024 | $53.45 | $54.58 | $51.26 | $51.83 | -3.57% | 5,471,643 |
| Jan 22, 2024 | $57.08 | $57.46 | $53.24 | $53.75 | -4.90% | 5,557,771 |
| Jan 16, 2024 | $55.82 | $56.70 | $54.40 | $56.52 | +0.53% | 6,218,323 |
| Jan 8, 2024 | $53.13 | $57.39 | $52.69 | $56.22 | +6.16% | 8,462,337 |
| Jan 2, 2024 | $53.04 | $53.90 | $51.51 | $52.96 | -0.62% | 5,122,256 |
| Dec 26, 2023 | $53.74 | $54.25 | $52.95 | $53.29 | -0.71% | 3,126,674 |
| Dec 18, 2023 | $49.67 | $54.81 | $49.14 | $53.67 | +8.34% | 6,043,039 |
| Dec 11, 2023 | $46.26 | $52.07 | $46.26 | $49.54 | +6.51% | 7,982,100 |
| Dec 4, 2023 | $45.63 | $46.75 | $44.02 | $46.51 | +1.09% | 7,013,972 |
| Nov 27, 2023 | $45.99 | $46.24 | $44.24 | $46.01 | -0.67% | 4,858,272 |
| Nov 20, 2023 | $45.49 | $46.65 | $45.27 | $46.32 | +1.65% | 2,812,943 |
| Nov 13, 2023 | $44.22 | $46.81 | $43.68 | $45.57 | +3.19% | 6,986,679 |
| Nov 6, 2023 | $46.91 | $47.53 | $43.39 | $44.16 | -6.02% | 8,333,306 |
| Oct 30, 2023 | $46.20 | $47.44 | $44.72 | $46.99 | +2.91% | 6,961,217 |
| Oct 23, 2023 | $51.00 | $51.39 | $45.15 | $45.66 | -11.01% | 5,429,752 |
| Oct 16, 2023 | $53.51 | $55.90 | $51.12 | $51.31 | -3.41% | 6,899,567 |
| Oct 9, 2023 | $52.47 | $54.79 | $52.19 | $53.12 | +0.59% | 7,925,634 |
| Oct 2, 2023 | $49.35 | $53.35 | $48.78 | $52.81 | +6.36% | 7,784,643 |
| Sep 25, 2023 | $50.56 | $50.79 | $49.09 | $49.65 | -2.21% | 5,481,612 |
| Sep 18, 2023 | $50.01 | $53.34 | $49.82 | $50.77 | +1.52% | 7,617,371 |
| Sep 11, 2023 | $51.14 | $51.51 | $48.86 | $50.01 | -1.65% | 9,341,982 |
| Sep 5, 2023 | $54.39 | $54.39 | $50.41 | $50.85 | -6.23% | 11,226,753 |
| Aug 28, 2023 | $55.25 | $56.62 | $52.81 | $54.23 | -0.97% | 41,483,399 |
| Aug 21, 2023 | $54.89 | $56.17 | $53.32 | $54.76 | -0.45% | 7,256,168 |
| Aug 14, 2023 | $57.06 | $57.67 | $54.47 | $55.01 | -3.56% | 3,137,107 |
| Aug 7, 2023 | $56.89 | $58.21 | $55.90 | $57.04 | +0.58% | 3,338,964 |
| Jul 31, 2023 | $60.90 | $60.93 | $55.89 | $56.71 | -6.94% | 5,329,441 |
| Jul 24, 2023 | $61.74 | $62.88 | $60.75 | $60.94 | -1.33% | 3,756,236 |
| Jul 17, 2023 | $61.73 | $62.76 | $61.18 | $61.76 | -0.31% | 3,831,364 |
| Jul 10, 2023 | $58.05 | $62.27 | $57.78 | $61.95 | +6.68% | 3,761,796 |
| Jul 3, 2023 | $59.10 | $59.42 | $55.96 | $58.07 | -2.47% | 2,737,842 |
| Jun 26, 2023 | $58.34 | $59.99 | $57.28 | $59.54 | +1.90% | 3,309,624 |
| Jun 20, 2023 | $58.04 | $58.79 | $56.84 | $58.43 | -0.34% | 3,642,667 |
| Jun 12, 2023 | $56.08 | $59.30 | $55.85 | $58.63 | +5.20% | 4,476,392 |
| Jun 5, 2023 | $55.63 | $56.35 | $55.02 | $55.73 | -0.09% | 3,385,323 |
| May 30, 2023 | $52.95 | $55.98 | $51.79 | $55.78 | +5.38% | 4,295,561 |
| May 22, 2023 | $56.02 | $57.02 | $52.38 | $52.93 | -5.75% | 5,683,507 |
| May 15, 2023 | $56.84 | $57.61 | $55.64 | $56.16 | -1.18% | 7,327,265 |
| May 8, 2023 | $58.35 | $58.58 | $56.37 | $56.83 | -2.77% | 6,282,751 |
| May 1, 2023 | $58.26 | $58.79 | $56.10 | $58.45 | +0.53% | 11,089,278 |
| Apr 24, 2023 | $58.15 | $58.42 | $56.77 | $58.14 | +0.38% | 7,760,196 |
| Apr 17, 2023 | $57.47 | $59.79 | $57.35 | $57.92 | +0.66% | 5,309,056 |
| Apr 10, 2023 | $57.06 | $58.78 | $56.83 | $57.54 | +0.56% | 5,382,117 |
| Apr 3, 2023 | $56.76 | $58.01 | $56.29 | $57.22 | +1.02% | 5,352,455 |
| Mar 27, 2023 | $53.98 | $56.81 | $52.98 | $56.64 | +6.59% | 7,468,447 |
| Mar 20, 2023 | $51.84 | $53.51 | $51.66 | $53.14 | +2.53% | 6,206,990 |
| Mar 13, 2023 | $53.97 | $54.91 | $50.92 | $51.83 | -4.92% | 9,227,273 |
| Mar 6, 2023 | $59.54 | $59.68 | $53.29 | $54.51 | -8.14% | 7,563,043 |
| Feb 27, 2023 | $59.13 | $59.36 | $57.22 | $59.34 | +0.99% | 6,921,372 |
| Feb 21, 2023 | $59.55 | $60.32 | $57.59 | $58.76 | -2.36% | 6,932,065 |
| Feb 13, 2023 | $60.24 | $61.71 | $58.98 | $60.18 | -0.17% | 12,393,597 |
| Feb 6, 2023 | $78.96 | $79.47 | $59.30 | $60.28 | -24.30% | 23,437,435 |
| Jan 30, 2023 | $75.44 | $80.04 | $73.87 | $79.63 | +4.97% | 2,057,010 |
| Jan 23, 2023 | $74.05 | $76.03 | $72.73 | $75.86 | +2.44% | 1,912,069 |
| Jan 17, 2023 | $74.16 | $74.19 | $71.08 | $74.05 | -0.47% | 1,554,563 |
| Jan 9, 2023 | $72.99 | $74.66 | $71.55 | $74.40 | +3.02% | 2,164,608 |
| Jan 3, 2023 | $75.14 | $75.37 | $71.63 | $72.22 | -2.76% | 3,022,807 |
| Dec 27, 2022 | $73.73 | $75.16 | $72.74 | $74.27 | +0.56% | 1,323,023 |
| Dec 19, 2022 | $71.46 | $75.09 | $70.71 | $73.86 | +3.11% | 1,949,996 |
| Dec 12, 2022 | $72.00 | $76.74 | $70.99 | $71.63 | -0.51% | 3,109,184 |
| Dec 5, 2022 | $74.13 | $74.36 | $68.26 | $72.00 | -3.94% | 2,499,738 |
| Nov 28, 2022 | $70.87 | $75.86 | $70.69 | $74.95 | +4.77% | 3,146,471 |
| Nov 21, 2022 | $68.31 | $72.15 | $68.16 | $71.54 | +3.73% | 1,691,878 |
| Nov 14, 2022 | $70.00 | $72.27 | $65.92 | $68.97 | -1.93% | 3,392,142 |
| Nov 7, 2022 | $63.26 | $70.35 | $58.78 | $70.33 | +11.74% | 5,750,606 |
| Oct 31, 2022 | $67.17 | $67.43 | $62.61 | $62.94 | -6.35% | 3,877,898 |
| Oct 24, 2022 | $64.00 | $68.29 | $63.41 | $67.21 | +6.04% | 1,922,834 |
| Oct 17, 2022 | $61.75 | $66.53 | $60.33 | $63.38 | +4.29% | 2,398,057 |
| Oct 10, 2022 | $60.21 | $61.56 | $57.52 | $60.77 | +1.64% | 3,050,539 |
| Oct 3, 2022 | $60.19 | $63.24 | $59.21 | $59.79 | +0.37% | 1,966,492 |
| Sep 26, 2022 | $57.98 | $61.78 | $57.21 | $59.57 | +2.20% | 2,723,105 |
| Sep 19, 2022 | $60.34 | $61.41 | $56.17 | $58.29 | -4.38% | 2,593,955 |
| Sep 12, 2022 | $63.00 | $64.06 | $59.69 | $60.96 | -2.95% | 4,287,149 |
| Sep 6, 2022 | $58.42 | $62.93 | $56.85 | $62.81 | +7.83% | 2,810,450 |
| Aug 29, 2022 | $60.00 | $60.26 | $57.27 | $58.25 | -3.46% | 2,581,035 |
| Aug 22, 2022 | $63.92 | $64.62 | $60.10 | $60.34 | -6.88% | 2,626,719 |
| Aug 15, 2022 | $66.20 | $68.09 | $64.27 | $64.80 | -2.80% | 2,154,609 |
| Aug 8, 2022 | $62.88 | $66.95 | $62.72 | $66.67 | +5.94% | 2,984,563 |
| Aug 1, 2022 | $58.15 | $64.67 | $56.89 | $62.93 | +7.22% | 4,524,410 |
| Jul 25, 2022 | $56.82 | $60.22 | $56.02 | $58.69 | +4.08% | 3,260,739 |
| Jul 18, 2022 | $56.52 | $58.80 | $55.75 | $56.39 | +0.09% | 3,457,258 |
| Jul 11, 2022 | $57.01 | $57.27 | $55.12 | $56.34 | -2.19% | 1,591,485 |
| Jul 5, 2022 | $56.95 | $58.36 | $55.09 | $57.60 | -0.21% | 2,324,621 |
| Jun 27, 2022 | $57.57 | $59.59 | $55.72 | $57.72 | -0.22% | 2,689,439 |
| Jun 21, 2022 | $55.20 | $58.69 | $53.88 | $57.85 | +6.21% | 3,598,697 |
| Jun 13, 2022 | $57.60 | $57.93 | $52.60 | $54.47 | -7.82% | 4,192,510 |
| Jun 6, 2022 | $64.25 | $64.48 | $59.04 | $59.09 | -6.99% | 3,246,598 |
| May 31, 2022 | $66.83 | $67.00 | $63.40 | $63.53 | -4.92% | 2,623,255 |
| May 23, 2022 | $65.92 | $67.00 | $64.35 | $66.82 | +2.93% | 2,176,804 |
| May 16, 2022 | $63.28 | $67.08 | $63.17 | $64.92 | +2.09% | 4,069,568 |
| May 9, 2022 | $63.93 | $64.04 | $57.21 | $63.59 | -2.39% | 5,387,346 |
| May 2, 2022 | $66.22 | $68.65 | $64.16 | $65.15 | -1.62% | 4,964,723 |
| Apr 25, 2022 | $68.56 | $70.19 | $65.62 | $66.22 | -3.37% | 5,909,492 |
| Apr 18, 2022 | $77.31 | $81.78 | $67.63 | $68.53 | -11.57% | 8,979,759 |
| Apr 11, 2022 | $75.85 | $78.40 | $74.69 | $77.50 | +1.51% | 2,931,682 |
| Apr 4, 2022 | $76.17 | $76.68 | $74.03 | $76.35 | +0.24% | 4,591,485 |
| Mar 28, 2022 | $71.44 | $76.44 | $71.27 | $76.17 | +7.30% | 2,853,894 |
| Mar 21, 2022 | $69.05 | $71.02 | $67.20 | $70.99 | +2.48% | 1,710,908 |
| Mar 14, 2022 | $68.68 | $69.40 | $64.10 | $69.27 | +0.96% | 3,079,483 |
| Mar 7, 2022 | $73.28 | $73.28 | $68.48 | $68.61 | -4.47% | 4,139,312 |
| Feb 28, 2022 | $68.92 | $73.25 | $68.89 | $71.82 | +3.04% | 2,284,204 |
| Feb 22, 2022 | $65.40 | $69.87 | $64.35 | $69.70 | +5.21% | 1,891,924 |
| Feb 14, 2022 | $69.22 | $69.80 | $64.16 | $66.25 | -4.29% | 4,450,581 |
| Feb 7, 2022 | $67.10 | $71.16 | $66.70 | $69.22 | +3.78% | 2,105,705 |
| Jan 31, 2022 | $64.97 | $68.08 | $64.29 | $66.70 | +3.03% | 2,386,569 |
| Jan 24, 2022 | $66.69 | $68.73 | $62.39 | $64.74 | -4.70% | 3,154,258 |
| Jan 18, 2022 | $72.46 | $72.73 | $67.93 | $67.93 | -7.52% | 2,425,990 |
| Jan 10, 2022 | $71.00 | $73.76 | $70.23 | $73.45 | +2.60% | 2,351,325 |
| Jan 3, 2022 | $72.33 | $76.22 | $70.76 | $71.59 | -0.84% | 2,347,958 |
| Dec 27, 2021 | $72.40 | $73.99 | $71.53 | $72.20 | -0.03% | 1,220,948 |
| Dec 20, 2021 | $67.46 | $73.03 | $65.54 | $72.22 | +5.88% | 2,073,292 |
| Dec 13, 2021 | $70.35 | $70.92 | $65.77 | $68.21 | +0.38% | 3,619,683 |
| Dec 6, 2021 | $63.62 | $70.43 | $62.83 | $67.95 | +7.77% | 2,659,797 |
| Nov 29, 2021 | $64.97 | $64.99 | $62.47 | $63.05 | -1.41% | 2,914,402 |
| Nov 22, 2021 | $67.48 | $68.77 | $63.69 | $63.95 | -5.44% | 1,515,429 |
| Nov 15, 2021 | $73.71 | $77.15 | $67.60 | $67.63 | -8.35% | 4,483,351 |
| Nov 8, 2021 | $78.51 | $79.02 | $72.30 | $73.79 | -5.89% | 2,117,894 |
| Nov 1, 2021 | $77.61 | $79.48 | $76.19 | $78.41 | +1.61% | 2,614,002 |
| Oct 25, 2021 | $79.85 | $79.85 | $76.23 | $77.17 | -3.44% | 1,559,381 |
| Oct 18, 2021 | $75.90 | $80.14 | $74.33 | $79.92 | +4.57% | 1,743,400 |
| Oct 11, 2021 | $75.98 | $77.54 | $75.32 | $76.43 | +0.47% | 1,431,978 |
| Oct 4, 2021 | $78.82 | $79.71 | $76.04 | $76.07 | -3.71% | 1,880,946 |
| Sep 27, 2021 | $81.22 | $81.67 | $76.07 | $79.00 | -2.73% | 1,956,074 |
| Sep 20, 2021 | $79.77 | $81.60 | $78.51 | $81.22 | +0.62% | 2,289,958 |
| Sep 13, 2021 | $81.96 | $82.46 | $79.70 | $80.72 | -0.90% | 2,966,471 |
| Sep 7, 2021 | $83.79 | $84.14 | $81.41 | $81.45 | -2.68% | 1,378,909 |
| Aug 30, 2021 | $82.05 | $84.23 | $81.13 | $83.69 | +2.52% | 2,869,951 |
| Aug 23, 2021 | $78.00 | $82.00 | $76.97 | $81.63 | +4.84% | 2,703,299 |
| Aug 16, 2021 | $76.43 | $78.52 | $75.26 | $77.86 | +1.90% | 1,732,406 |
| Aug 9, 2021 | $80.88 | $80.95 | $75.88 | $76.41 | -5.07% | 1,542,305 |
| Aug 2, 2021 | $83.58 | $83.86 | $77.39 | $80.49 | -3.22% | 2,019,113 |
| Jul 26, 2021 | $82.76 | $83.94 | $82.38 | $83.17 | +0.16% | 2,523,469 |
| Jul 19, 2021 | $78.25 | $83.18 | $77.69 | $83.04 | +3.92% | 2,004,609 |
| Jul 12, 2021 | $80.67 | $81.89 | $77.78 | $79.91 | -0.88% | 2,393,332 |
| Jul 6, 2021 | $79.03 | $81.26 | $78.36 | $80.62 | +2.36% | 2,077,048 |
| Jun 28, 2021 | $77.77 | $79.13 | $75.81 | $78.76 | +1.68% | 2,171,478 |
| Jun 21, 2021 | $72.23 | $77.73 | $71.82 | $77.46 | +7.81% | 2,235,334 |
| Jun 14, 2021 | $72.19 | $73.58 | $71.70 | $71.85 | -0.43% | 1,741,180 |
| Jun 7, 2021 | $71.71 | $72.63 | $69.75 | $72.16 | +0.63% | 1,491,824 |
| Jun 1, 2021 | $72.23 | $72.88 | $68.92 | $71.71 | -0.49% | 1,333,323 |
| May 24, 2021 | $71.68 | $73.45 | $69.82 | $72.06 | +1.29% | 1,738,715 |
| May 17, 2021 | $71.61 | $73.29 | $70.11 | $71.14 | -1.52% | 3,360,941 |
| May 10, 2021 | $73.13 | $73.14 | $69.51 | $72.24 | -1.45% | 1,934,376 |
| May 3, 2021 | $72.43 | $75.00 | $69.23 | $73.30 | +2.13% | 3,029,424 |
| Apr 26, 2021 | $71.40 | $73.05 | $70.58 | $71.77 | +0.91% | 1,923,658 |
| Apr 19, 2021 | $69.76 | $71.90 | $68.19 | $71.12 | +1.96% | 2,277,451 |
| Apr 12, 2021 | $66.77 | $70.00 | $66.25 | $69.75 | +4.10% | 2,045,787 |
| Apr 5, 2021 | $62.52 | $67.01 | $61.17 | $67.00 | +8.33% | 2,867,900 |
| Mar 29, 2021 | $60.58 | $62.54 | $60.16 | $61.85 | +1.51% | 1,192,334 |
| Mar 22, 2021 | $60.72 | $61.86 | $59.37 | $60.93 | +0.76% | 2,224,181 |
| Mar 15, 2021 | $62.87 | $63.44 | $59.82 | $60.47 | -3.16% | 3,014,706 |
| Mar 8, 2021 | $62.58 | $63.82 | $61.47 | $62.44 | +0.48% | 1,693,124 |
| Mar 1, 2021 | $63.26 | $63.95 | $59.86 | $62.14 | -0.58% | 2,367,625 |
| Feb 22, 2021 | $63.33 | $64.32 | $61.77 | $62.50 | -1.95% | 2,800,449 |
| Feb 16, 2021 | $67.75 | $68.24 | $62.16 | $63.74 | -5.90% | 3,365,762 |
| Feb 8, 2021 | $63.33 | $67.92 | $63.22 | $67.74 | +6.88% | 1,798,480 |
| Feb 1, 2021 | $62.01 | $64.57 | $61.15 | $63.38 | +2.74% | 1,815,032 |
| Jan 25, 2021 | $65.11 | $65.75 | $61.02 | $61.69 | -5.56% | 2,002,318 |
| Jan 19, 2021 | $63.98 | $66.39 | $63.16 | $65.32 | +2.64% | 1,704,608 |
| Jan 11, 2021 | $66.66 | $67.48 | $63.58 | $63.64 | -5.42% | 1,920,649 |
| Jan 4, 2021 | $65.00 | $68.20 | $62.54 | $67.29 | +3.17% | 3,072,648 |
| Dec 28, 2020 | $66.15 | $66.35 | $64.33 | $65.22 | -0.15% | 1,798,876 |
| Dec 21, 2020 | $64.01 | $66.65 | $61.33 | $65.32 | -0.08% | 2,071,663 |
| Dec 14, 2020 | $60.62 | $65.95 | $60.62 | $65.37 | +8.66% | 5,157,020 |
| Dec 7, 2020 | $60.57 | $60.80 | $58.90 | $60.16 | -0.97% | 1,846,120 |
| Nov 30, 2020 | $60.00 | $61.30 | $58.87 | $60.75 | +1.39% | 3,221,778 |
| Nov 23, 2020 | $58.42 | $60.17 | $57.53 | $59.92 | +3.61% | 2,383,819 |
| Nov 16, 2020 | $57.10 | $58.30 | $55.30 | $57.83 | +2.03% | 3,006,588 |
| Nov 9, 2020 | $57.16 | $59.00 | $55.07 | $56.68 | +4.83% | 3,242,250 |
| Nov 2, 2020 | $52.59 | $56.74 | $52.06 | $54.07 | +3.74% | 2,800,995 |
| Oct 26, 2020 | $53.19 | $55.00 | $49.36 | $52.12 | -2.89% | 4,173,171 |
| Oct 19, 2020 | $55.43 | $55.69 | $52.63 | $53.67 | -3.05% | 2,651,520 |
| Oct 12, 2020 | $53.98 | $55.95 | $53.36 | $55.36 | +3.36% | 2,236,687 |
| Oct 5, 2020 | $49.23 | $54.34 | $49.20 | $53.56 | +9.55% | 3,568,662 |
| Sep 28, 2020 | $49.79 | $50.40 | $48.00 | $48.89 | -0.65% | 2,206,484 |
| Sep 21, 2020 | $50.11 | $50.52 | $48.28 | $49.21 | -3.76% | 2,762,798 |
| Sep 14, 2020 | $55.50 | $56.13 | $50.67 | $51.13 | -7.14% | 3,027,224 |
| Sep 8, 2020 | $54.82 | $57.11 | $54.01 | $55.06 | -0.36% | 2,323,876 |
| Aug 31, 2020 | $56.47 | $57.69 | $54.64 | $55.26 | -2.14% | 2,601,660 |
| Aug 24, 2020 | $53.88 | $57.21 | $53.59 | $56.47 | +5.69% | 2,393,917 |
| Aug 17, 2020 | $54.87 | $55.19 | $53.14 | $53.43 | -2.59% | 2,325,627 |
| Aug 10, 2020 | $56.50 | $56.79 | $53.44 | $54.85 | -3.62% | 4,000,449 |
| Aug 3, 2020 | $48.55 | $58.23 | $48.43 | $56.91 | +18.12% | 6,461,143 |
| Jul 27, 2020 | $48.70 | $50.73 | $47.34 | $48.18 | -0.54% | 2,600,355 |
| Jul 20, 2020 | $48.36 | $49.39 | $47.44 | $48.44 | -0.08% | 3,174,437 |
| Jul 13, 2020 | $46.20 | $48.76 | $44.84 | $48.48 | +5.74% | 3,134,916 |
| Jul 6, 2020 | $48.28 | $48.39 | $44.61 | $45.85 | -6.73% | 5,338,364 |
| Jun 29, 2020 | $45.58 | $49.96 | $45.30 | $49.16 | +8.79% | 4,138,987 |
| Jun 22, 2020 | $48.20 | $48.33 | $43.22 | $45.19 | -7.04% | 13,953,624 |
| Jun 15, 2020 | $47.00 | $49.58 | $46.50 | $48.61 | +1.65% | 6,667,894 |
| Jun 8, 2020 | $56.00 | $56.09 | $46.60 | $47.82 | -14.01% | 5,997,378 |
| Jun 1, 2020 | $54.49 | $56.49 | $52.45 | $55.61 | +1.76% | 5,102,362 |
| May 26, 2020 | $58.00 | $58.45 | $53.33 | $54.65 | -0.83% | 7,076,522 |
| May 18, 2020 | $47.00 | $57.00 | $46.81 | $55.11 | +20.27% | 12,974,401 |
| May 11, 2020 | $48.88 | $49.13 | $42.85 | $45.82 | -7.45% | 4,517,885 |
| May 4, 2020 | $45.39 | $50.23 | $44.59 | $49.51 | +8.48% | 4,462,405 |
| Apr 27, 2020 | $47.46 | $50.41 | $45.34 | $45.64 | -2.40% | 3,041,993 |
| Apr 20, 2020 | $46.52 | $48.48 | $44.66 | $46.76 | -0.85% | 3,032,747 |
| Apr 13, 2020 | $47.65 | $48.36 | $43.28 | $47.16 | -2.40% | 4,433,129 |
| Apr 6, 2020 | $41.33 | $48.44 | $40.63 | $48.32 | +21.38% | 3,983,043 |
| Mar 30, 2020 | $42.25 | $43.29 | $39.11 | $39.81 | -4.26% | 4,775,370 |
| Mar 23, 2020 | $40.40 | $43.74 | $37.53 | $41.58 | +3.54% | 7,217,559 |
| Mar 16, 2020 | $37.00 | $41.16 | $33.41 | $40.16 | +7.93% | 9,519,630 |
| Mar 9, 2020 | $40.38 | $41.55 | $34.74 | $37.21 | -12.98% | 7,848,668 |
| Mar 2, 2020 | $45.61 | $48.61 | $41.26 | $42.76 | -5.46% | 5,595,624 |
| Feb 24, 2020 | $54.01 | $54.74 | $44.27 | $45.23 | -18.28% | 4,507,490 |
| Feb 18, 2020 | $56.51 | $57.73 | $52.40 | $55.35 | -2.10% | 2,175,733 |
| Feb 10, 2020 | $53.34 | $56.83 | $53.13 | $56.54 | +6.00% | 2,577,673 |
| Feb 3, 2020 | $52.53 | $54.35 | $52.21 | $53.34 | +2.03% | 1,894,477 |
| Jan 27, 2020 | $51.90 | $53.86 | $51.64 | $52.28 | -0.72% | 1,944,334 |
| Jan 21, 2020 | $53.20 | $53.44 | $52.42 | $52.66 | -1.20% | 1,714,825 |
| Jan 13, 2020 | $53.16 | $53.89 | $52.30 | $53.30 | +0.15% | 2,957,630 |
| Jan 6, 2020 | $57.99 | $59.09 | $53.01 | $53.22 | -8.74% | 3,664,272 |
| Dec 30, 2019 | $58.93 | $59.47 | $57.78 | $58.32 | -0.95% | 1,549,669 |
| Dec 23, 2019 | $58.89 | $59.40 | $58.42 | $58.88 | +0.08% | 770,197 |
| Dec 16, 2019 | $58.41 | $60.15 | $58.23 | $58.83 | +0.81% | 2,875,450 |
| Dec 9, 2019 | $57.20 | $58.36 | $56.47 | $58.36 | +2.06% | 2,217,455 |
| Dec 2, 2019 | $56.07 | $57.22 | $55.05 | $57.18 | +2.20% | 2,095,809 |
| Nov 25, 2019 | $55.28 | $57.11 | $55.17 | $55.95 | +1.65% | 2,014,189 |
| Nov 18, 2019 | $55.20 | $56.35 | $54.78 | $55.04 | +0.18% | 3,247,504 |
| Nov 11, 2019 | $55.28 | $55.59 | $54.04 | $54.94 | -1.40% | 3,546,264 |
| Nov 4, 2019 | $52.41 | $56.34 | $51.89 | $55.72 | +7.13% | 3,484,141 |
| Oct 28, 2019 | $49.64 | $53.10 | $49.46 | $52.01 | +5.05% | 2,335,556 |
| Oct 21, 2019 | $51.45 | $51.99 | $49.50 | $49.51 | -3.68% | 1,572,046 |
| Oct 14, 2019 | $50.37 | $51.82 | $49.56 | $51.40 | +1.86% | 1,894,244 |
| Oct 7, 2019 | $50.47 | $51.14 | $49.05 | $50.46 | -0.41% | 1,481,022 |
| Sep 30, 2019 | $50.27 | $51.79 | $48.84 | $50.67 | +0.66% | 1,994,290 |
| Sep 23, 2019 | $51.77 | $52.66 | $49.95 | $50.34 | -2.89% | 1,558,663 |
| Sep 16, 2019 | $50.76 | $52.24 | $50.21 | $51.84 | +1.41% | 2,467,744 |
| Sep 9, 2019 | $49.58 | $52.22 | $48.08 | $51.12 | +3.17% | 1,982,098 |
| Sep 3, 2019 | $50.83 | $51.00 | $48.66 | $49.55 | -2.98% | 1,973,457 |
| Aug 26, 2019 | $50.84 | $52.90 | $50.79 | $51.07 | +1.51% | 3,369,894 |
| Aug 19, 2019 | $50.08 | $51.77 | $50.01 | $50.31 | +1.13% | 2,421,191 |
| Aug 12, 2019 | $48.91 | $50.02 | $47.92 | $49.75 | +1.18% | 2,106,715 |
| Aug 5, 2019 | $49.18 | $50.09 | $47.50 | $49.17 | -1.86% | 4,118,012 |
| Jul 29, 2019 | $44.55 | $50.37 | $43.95 | $50.10 | +12.99% | 6,457,849 |
| Jul 22, 2019 | $42.76 | $44.98 | $42.39 | $44.34 | +4.01% | 2,945,912 |
| Jul 15, 2019 | $41.37 | $43.63 | $41.01 | $42.63 | +3.10% | 2,735,407 |
| Jul 8, 2019 | $41.13 | $41.97 | $40.21 | $41.35 | +0.12% | 2,198,534 |
| Jul 1, 2019 | $42.75 | $43.25 | $40.16 | $41.30 | -2.36% | 1,860,146 |
| Jun 24, 2019 | $42.12 | $43.57 | $42.01 | $42.30 | +0.38% | 3,154,554 |
| Jun 17, 2019 | $41.28 | $42.87 | $40.97 | $42.14 | +2.28% | 1,999,453 |
| Jun 10, 2019 | $40.45 | $41.96 | $40.45 | $41.20 | +2.23% | 1,968,241 |
| Jun 3, 2019 | $39.30 | $40.67 | $39.06 | $40.30 | +2.54% | 2,266,146 |
| May 28, 2019 | $40.57 | $41.20 | $38.37 | $39.30 | -3.15% | 2,678,087 |
| May 20, 2019 | $42.25 | $42.29 | $39.01 | $40.58 | -4.74% | 3,264,563 |
| May 13, 2019 | $43.24 | $43.76 | $42.52 | $42.60 | -3.18% | 2,430,733 |
| May 6, 2019 | $42.51 | $44.18 | $42.51 | $44.00 | +1.62% | 3,137,166 |
| Apr 29, 2019 | $45.60 | $46.17 | $41.16 | $43.30 | -5.02% | 5,369,822 |
| Apr 22, 2019 | $43.73 | $46.22 | $43.48 | $45.59 | +3.57% | 2,518,296 |
| Apr 15, 2019 | $47.33 | $47.69 | $43.05 | $44.02 | -6.95% | 1,400,420 |
| Apr 8, 2019 | $48.07 | $48.38 | $46.87 | $47.31 | -1.93% | 1,755,189 |
| Apr 1, 2019 | $49.75 | $49.89 | $46.75 | $48.24 | -2.37% | 2,938,375 |
| Mar 25, 2019 | $47.37 | $49.49 | $47.14 | $49.41 | +4.11% | 2,352,525 |
| Mar 18, 2019 | $46.70 | $48.90 | $46.58 | $47.46 | +1.67% | 2,491,089 |
| Mar 11, 2019 | $46.45 | $47.01 | $45.33 | $46.68 | +0.95% | 3,723,188 |
| Mar 4, 2019 | $48.34 | $48.61 | $45.47 | $46.24 | -4.34% | 2,544,543 |
| Feb 25, 2019 | $48.15 | $49.38 | $46.01 | $48.34 | +1.38% | 2,894,735 |
| Feb 19, 2019 | $47.61 | $48.52 | $46.05 | $47.68 | -0.36% | 2,174,319 |
| Feb 11, 2019 | $45.15 | $47.88 | $44.71 | $47.85 | +7.50% | 2,814,556 |
| Feb 4, 2019 | $43.78 | $44.83 | $43.40 | $44.51 | +1.46% | 1,840,454 |
| Jan 28, 2019 | $43.18 | $45.35 | $42.99 | $43.87 | +0.71% | 2,544,298 |
| Jan 22, 2019 | $43.26 | $43.93 | $42.58 | $43.56 | +0.16% | 1,942,442 |
| Jan 14, 2019 | $41.92 | $43.68 | $40.85 | $43.49 | +3.08% | 3,209,575 |
| Jan 7, 2019 | $39.89 | $45.95 | $38.30 | $42.19 | +5.47% | 8,492,241 |
| Dec 31, 2018 | $43.16 | $43.76 | $38.01 | $40.00 | -6.87% | 4,702,246 |
| Dec 24, 2018 | $41.72 | $43.44 | $41.19 | $42.95 | +2.70% | 1,914,764 |
| Dec 17, 2018 | $44.40 | $45.40 | $41.46 | $41.82 | -6.17% | 5,292,090 |
| Dec 10, 2018 | $45.66 | $46.65 | $44.13 | $44.57 | -2.66% | 2,610,380 |
| Dec 3, 2018 | $48.73 | $49.62 | $45.35 | $45.79 | -5.18% | 2,964,438 |
| Nov 26, 2018 | $51.75 | $51.95 | $47.06 | $48.29 | -6.18% | 3,729,474 |
| Nov 19, 2018 | $51.68 | $52.09 | $49.03 | $51.47 | -0.56% | 1,604,621 |
| Nov 12, 2018 | $51.88 | $54.05 | $49.14 | $51.76 | -0.19% | 3,506,202 |
| Nov 5, 2018 | $54.50 | $57.83 | $50.50 | $51.86 | -5.14% | 4,783,052 |
| Oct 29, 2018 | $52.80 | $55.46 | $51.79 | $54.67 | +4.85% | 2,739,180 |
| Oct 22, 2018 | $52.57 | $53.73 | $51.39 | $52.14 | -0.76% | 4,241,852 |
| Oct 15, 2018 | $51.26 | $56.15 | $50.67 | $52.54 | +2.10% | 3,537,585 |
| Oct 8, 2018 | $51.18 | $51.76 | $49.34 | $51.46 | +0.21% | 4,487,685 |
| Oct 1, 2018 | $57.00 | $57.36 | $50.10 | $51.35 | -9.53% | 3,210,304 |
| Sep 24, 2018 | $54.60 | $57.00 | $53.77 | $56.76 | +4.92% | 6,612,466 |
| Sep 17, 2018 | $53.25 | $55.20 | $51.68 | $54.10 | +1.60% | 2,864,738 |
| Sep 10, 2018 | $53.23 | $53.97 | $52.17 | $53.25 | +0.70% | 1,745,242 |
| Sep 4, 2018 | $53.30 | $53.83 | $51.95 | $52.88 | -0.73% | 1,401,342 |
| Aug 27, 2018 | $52.46 | $55.00 | $51.51 | $53.27 | +1.80% | 2,229,362 |
| Aug 20, 2018 | $52.13 | $52.95 | $50.80 | $52.33 | +0.29% | 1,863,105 |
| Aug 13, 2018 | $52.42 | $53.14 | $51.51 | $52.18 | -0.32% | 2,162,047 |
| Aug 6, 2018 | $52.55 | $53.25 | $51.94 | $52.35 | -0.65% | 2,984,705 |
| Jul 30, 2018 | $51.18 | $55.60 | $50.13 | $52.69 | +3.03% | 4,606,616 |
| Jul 23, 2018 | $52.47 | $53.65 | $50.54 | $51.14 | -2.87% | 1,654,203 |
| Jul 16, 2018 | $52.02 | $53.02 | $51.62 | $52.65 | +1.21% | 1,644,937 |
| Jul 9, 2018 | $51.57 | $52.32 | $50.78 | $52.02 | +1.09% | 1,808,880 |
| Jul 2, 2018 | $49.90 | $52.24 | $49.25 | $51.46 | +1.98% | 1,291,572 |
| Jun 25, 2018 | $54.71 | $54.81 | $48.39 | $50.46 | -7.94% | 4,075,381 |
| Jun 18, 2018 | $54.43 | $55.42 | $53.50 | $54.81 | -0.07% | 3,576,656 |
| Jun 11, 2018 | $57.05 | $57.11 | $54.65 | $54.85 | -3.72% | 4,321,574 |
| Jun 4, 2018 | $56.08 | $57.55 | $54.96 | $56.97 | +1.82% | 3,642,444 |
| May 29, 2018 | $54.19 | $56.86 | $53.70 | $55.95 | +2.74% | 2,428,284 |
| May 21, 2018 | $51.37 | $54.50 | $51.37 | $54.46 | +6.39% | 2,832,446 |
| May 14, 2018 | $49.10 | $51.87 | $48.59 | $51.19 | +4.28% | 3,316,865 |
| May 7, 2018 | $49.10 | $50.47 | $48.79 | $49.09 | +0.29% | 2,903,307 |
| Apr 30, 2018 | $51.75 | $52.11 | $47.03 | $48.95 | -5.37% | 6,894,933 |
| Apr 23, 2018 | $52.38 | $52.56 | $50.47 | $51.73 | -0.69% | 5,207,745 |
| Apr 16, 2018 | $49.84 | $52.18 | $49.24 | $52.09 | +2.82% | 3,089,881 |
| Apr 9, 2018 | $49.86 | $51.01 | $49.38 | $50.66 | +2.28% | 3,492,518 |
| Apr 2, 2018 | $49.69 | $50.65 | $47.87 | $49.53 | -0.58% | 2,940,014 |
| Mar 26, 2018 | $49.55 | $50.94 | $49.08 | $49.82 | +1.53% | 2,427,851 |
| Mar 19, 2018 | $51.58 | $51.76 | $49.05 | $49.07 | -5.14% | 2,445,855 |
| Mar 12, 2018 | $51.48 | $52.18 | $50.90 | $51.73 | +0.88% | 2,232,768 |
| Mar 5, 2018 | $48.01 | $51.69 | $48.01 | $51.28 | +5.97% | 2,973,057 |
| Feb 26, 2018 | $47.62 | $48.57 | $46.39 | $48.39 | +1.00% | 3,456,842 |
| Feb 20, 2018 | $47.97 | $50.88 | $47.35 | $47.91 | -0.64% | 3,623,327 |
| Feb 12, 2018 | $44.21 | $48.40 | $44.15 | $48.22 | +9.47% | 2,692,582 |
| Feb 5, 2018 | $45.41 | $45.92 | $43.00 | $44.05 | -3.48% | 3,451,198 |
| Jan 29, 2018 | $46.87 | $47.09 | $44.83 | $45.64 | -3.02% | 2,606,774 |
| Jan 22, 2018 | $43.77 | $47.09 | $43.43 | $47.06 | +8.18% | 2,848,741 |
| Jan 16, 2018 | $43.87 | $44.00 | $42.58 | $43.50 | -0.37% | 2,885,466 |
| Jan 8, 2018 | $44.07 | $46.51 | $43.62 | $43.66 | -1.04% | 5,229,880 |
| Jan 2, 2018 | $42.84 | $44.28 | $42.17 | $44.12 | +7.35% | 2,682,104 |
| Dec 26, 2017 | $40.38 | $42.00 | $40.14 | $41.10 | +1.73% | 2,244,726 |
| Dec 18, 2017 | $39.55 | $40.50 | $38.85 | $40.40 | +2.96% | 2,331,667 |
| Dec 11, 2017 | $38.86 | $39.51 | $38.01 | $39.24 | +1.26% | 3,474,060 |
| Dec 4, 2017 | $39.26 | $41.70 | $38.59 | $38.75 | +3.00% | 5,292,522 |
| Nov 27, 2017 | $37.18 | $38.85 | $36.62 | $37.62 | +1.46% | 3,504,874 |
| Nov 20, 2017 | $36.84 | $37.79 | $36.27 | $37.08 | +1.34% | 2,064,149 |
| Nov 13, 2017 | $35.92 | $38.04 | $35.35 | $36.59 | +1.81% | 5,880,264 |
| Nov 6, 2017 | $31.24 | $35.96 | $30.89 | $35.94 | +14.60% | 6,132,066 |
| Oct 30, 2017 | $31.26 | $32.04 | $30.82 | $31.36 | -0.10% | 2,953,060 |
| Oct 23, 2017 | $30.67 | $31.59 | $30.30 | $31.39 | +2.41% | 2,694,093 |
| Oct 16, 2017 | $29.00 | $30.66 | $28.79 | $30.65 | +6.20% | 2,416,877 |
| Oct 9, 2017 | $30.84 | $30.84 | $28.36 | $28.86 | -7.56% | 4,224,445 |
| Oct 2, 2017 | $29.66 | $31.41 | $29.54 | $31.22 | +5.05% | 2,301,312 |
| Sep 25, 2017 | $29.22 | $30.02 | $28.90 | $29.72 | +1.50% | 4,158,780 |
| Sep 18, 2017 | $30.20 | $30.32 | $28.81 | $29.28 | -2.89% | 2,796,636 |
| Sep 11, 2017 | $30.65 | $30.97 | $29.71 | $30.15 | -0.82% | 3,094,862 |
| Sep 5, 2017 | $30.19 | $30.55 | $29.88 | $30.40 | +0.26% | 2,265,371 |
| Aug 28, 2017 | $29.20 | $30.59 | $27.79 | $30.32 | +4.01% | 4,201,266 |
| Aug 21, 2017 | $30.09 | $30.13 | $29.06 | $29.15 | -3.19% | 2,728,296 |
| Aug 14, 2017 | $29.52 | $31.28 | $29.19 | $30.11 | +2.76% | 5,020,234 |
| Aug 7, 2017 | $29.55 | $29.73 | $28.61 | $29.30 | -0.98% | 3,092,601 |
| Jul 31, 2017 | $31.16 | $31.38 | $29.01 | $29.59 | -4.67% | 4,422,909 |
| Jul 24, 2017 | $32.28 | $33.38 | $30.64 | $31.04 | -3.87% | 3,263,624 |
| Jul 17, 2017 | $32.50 | $32.95 | $31.70 | $32.29 | -0.28% | 1,891,567 |
| Jul 10, 2017 | $32.31 | $32.56 | $31.53 | $32.38 | +0.15% | 2,324,264 |
| Jul 3, 2017 | $33.28 | $33.28 | $31.79 | $32.33 | -2.47% | 1,834,779 |
| Jun 26, 2017 | $34.01 | $34.03 | $33.10 | $33.15 | -2.36% | 2,943,074 |
| Jun 19, 2017 | $33.14 | $34.00 | $33.04 | $33.95 | +3.03% | 2,134,871 |
| Jun 12, 2017 | $32.59 | $33.05 | $32.02 | $32.95 | +1.45% | 2,426,164 |
| Jun 5, 2017 | $32.08 | $33.11 | $31.78 | $32.48 | +1.18% | 2,167,888 |
| May 30, 2017 | $30.86 | $32.19 | $30.36 | $32.10 | +3.98% | 2,034,008 |
| May 22, 2017 | $30.52 | $31.36 | $30.25 | $30.87 | +1.31% | 2,580,878 |
| May 15, 2017 | $31.18 | $31.93 | $29.20 | $30.47 | -2.34% | 2,838,611 |
| May 8, 2017 | $31.08 | $31.61 | $30.84 | $31.20 | -0.57% | 1,892,482 |
| May 1, 2017 | $30.35 | $33.06 | $30.29 | $31.38 | +3.46% | 3,213,456 |
| Apr 24, 2017 | $30.44 | $31.19 | $30.07 | $30.33 | -1.84% | 3,442,551 |
| Apr 17, 2017 | $30.50 | $31.08 | $30.04 | $30.90 | +1.54% | 2,307,608 |
| Apr 10, 2017 | $29.75 | $31.27 | $29.48 | $30.43 | +2.73% | 2,208,726 |
| Apr 3, 2017 | $29.58 | $29.84 | $29.09 | $29.62 | 0.00% | 2,636,851 |
| Mar 27, 2017 | $29.81 | $30.04 | $29.33 | $29.62 | -1.13% | 3,109,617 |
| Mar 20, 2017 | $29.21 | $30.12 | $29.01 | $29.96 | +2.88% | 5,332,518 |
| Mar 13, 2017 | $27.36 | $29.23 | $27.07 | $29.12 | +6.55% | 3,400,538 |
| Mar 6, 2017 | $27.97 | $27.97 | $26.95 | $27.33 | -2.74% | 4,180,303 |
| Feb 27, 2017 | $28.74 | $28.83 | $27.12 | $28.10 | -2.09% | 7,477,716 |
| Feb 21, 2017 | $27.65 | $28.70 | $27.65 | $28.70 | +3.91% | 3,371,502 |
| Feb 13, 2017 | $26.88 | $27.65 | $26.53 | $27.62 | +3.37% | 3,224,192 |
| Feb 6, 2017 | $26.25 | $26.95 | $26.07 | $26.72 | +1.75% | 2,986,111 |
| Jan 30, 2017 | $26.02 | $26.73 | $25.71 | $26.26 | +0.77% | 3,385,825 |
| Jan 23, 2017 | $26.09 | $26.39 | $25.67 | $26.06 | -0.42% | 2,819,471 |
| Jan 17, 2017 | $27.28 | $27.29 | $26.07 | $26.17 | -4.21% | 3,375,975 |
| Jan 9, 2017 | $24.91 | $27.66 | $24.70 | $27.32 | +10.07% | 6,260,827 |
| Jan 3, 2017 | $24.94 | $25.18 | $24.58 | $24.82 | +0.04% | 2,940,247 |
| Dec 27, 2016 | $24.54 | $25.00 | $24.32 | $24.81 | +1.06% | 2,818,807 |
| Dec 19, 2016 | $24.28 | $24.57 | $23.96 | $24.55 | +1.24% | 3,413,101 |
| Dec 12, 2016 | $24.20 | $24.64 | $23.44 | $24.25 | -0.21% | 6,493,123 |
| Dec 5, 2016 | $22.92 | $24.37 | $22.74 | $24.30 | +11.01% | 20,252,686 |
| Nov 28, 2016 | $21.54 | $22.08 | $21.41 | $21.89 | +1.53% | 3,373,945 |
| Nov 21, 2016 | $21.15 | $21.56 | $20.81 | $21.56 | +1.75% | 3,470,554 |
| Nov 14, 2016 | $21.50 | $21.67 | $20.52 | $21.19 | – | 4,543,226 |
Seasonality
GMED 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 | 1.5% | -1.8% | -1.2% | 1.2% | 1.4% | -0.6% | 1.1% | 4.1% | -3.7% | 2.6% | 10.0% | 4.3% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 8 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 3.9% | 5.3% | -9.7% | 4.7% | -9.2% | -3.5% | -0.3% | 3.3% | -8.0% | 4.2% | ||
| 2025 | 12.1% | -13.4% | -8.9% | -2.0% | -17.5% | -0.3% | -10.8% | 16.4% | -6.5% | 5.4% | 50.8% | -4.1% |
| 2024 | -0.9% | 2.3% | -0.6% | -7.2% | 34.8% | 2.1% | 5.1% | 1.0% | -1.6% | 2.8% | 16.4% | -3.4% |
| 2023 | 1.7% | -22.7% | -2.9% | 2.6% | -6.9% | 10.0% | 1.2% | -10.2% | -8.2% | -7.9% | -1.7% | 18.6% |
| 2022 | -7.6% | 5.4% | 4.9% | -10.2% | 0.6% | -15.7% | 4.5% | 0.9% | 0.6% | 12.5% | 10.3% | 0.5% |
| 2021 | -5.4% | 1.3% | -1.3% | 16.4% | 0.4% | 7.6% | 7.3% | -1.9% | -6.1% | 0.7% | -18.9% | 15.3% |
| 2020 | -11.2% | -13.5% | -6.0% | 11.6% | 15.1% | -12.7% | 1.0% | 17.3% | -12.4% | 5.3% | 15.3% | 8.6% |
| 2019 | 4.1% | 8.1% | 1.5% | -8.7% | -12.8% | 7.6% | 7.8% | 12.0% | 0.1% | 2.4% | 6.8% | 5.2% |
| 2018 | 12.0% | 3.5% | 4.6% | 2.7% | 8.5% | -9.2% | 2.0% | 3.5% | 6.6% | -6.9% | -8.6% | -10.4% |
| 2017 | 6.2% | 5.5% | 6.5% | 2.4% | 1.4% | 7.8% | -7.2% | -1.7% | -1.7% | 7.2% | 19.3% | 8.1% |