Generac Holdings Inc. (GNRC) stock
GNRCNYSEMotors & GeneratorsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 8/3047% above fair value
$197.93−5.43 (-2.67%)
Close on Oct 30, 2026Market cap $11.68BP/E 45.5Yield –
Price history
Generac share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$197.93
-2.67% on the day
52-week range
$134.80 – $296.44
-33.2% from the high
Change over 52 weeks
+19.4%
From $165.78 on Oct 30, 2025
Average volume
1.19M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $188.06 | $212.81 | $181.00 | $197.93 | +5.89% | 7,881,421 |
| Oct 19, 2026 | $197.00 | $204.28 | $181.23 | $186.92 | -2.99% | 4,524,021 |
| Oct 12, 2026 | $222.77 | $224.22 | $186.08 | $192.68 | -14.34% | 5,597,471 |
| Oct 5, 2026 | $215.46 | $228.78 | $211.29 | $224.94 | +3.75% | 5,569,394 |
| Sep 28, 2026 | $207.41 | $218.59 | $200.71 | $216.80 | +4.16% | 5,157,086 |
| Sep 21, 2026 | $210.00 | $212.46 | $193.96 | $208.14 | +0.34% | 6,287,580 |
| Sep 14, 2026 | $179.64 | $231.89 | $173.25 | $207.44 | +10.94% | 14,587,373 |
| Sep 8, 2026 | $188.27 | $193.31 | $181.01 | $186.99 | -0.19% | 2,546,275 |
| Aug 31, 2026 | $184.09 | $187.65 | $178.19 | $187.35 | +1.93% | 4,397,537 |
| Aug 24, 2026 | $203.34 | $209.81 | $183.60 | $183.80 | -10.77% | 6,789,584 |
| Aug 17, 2026 | $220.31 | $223.04 | $203.08 | $205.98 | -6.07% | 3,881,664 |
| Aug 10, 2026 | $213.70 | $225.34 | $206.08 | $219.30 | +3.34% | 4,193,640 |
| Aug 3, 2026 | $195.27 | $226.00 | $193.70 | $212.22 | +7.67% | 6,513,255 |
| Jul 27, 2026 | $204.39 | $210.00 | $187.55 | $197.11 | -2.43% | 9,548,000 |
| Jul 20, 2026 | $218.02 | $218.99 | $197.51 | $202.01 | -6.00% | 3,689,447 |
| Jul 13, 2026 | $229.38 | $233.39 | $206.30 | $214.91 | -8.13% | 4,930,867 |
| Jul 6, 2026 | $256.00 | $264.99 | $229.49 | $233.94 | -7.41% | 4,382,879 |
| Jun 29, 2026 | $278.93 | $295.41 | $248.65 | $252.66 | -9.32% | 4,010,692 |
| Jun 22, 2026 | $287.19 | $296.44 | $270.15 | $278.62 | -0.19% | 5,836,953 |
| Jun 15, 2026 | $271.27 | $289.00 | $264.98 | $279.15 | +6.40% | 3,767,021 |
| Jun 8, 2026 | $267.05 | $275.35 | $237.00 | $262.36 | +0.31% | 4,670,930 |
| Jun 1, 2026 | $272.18 | $294.18 | $255.33 | $261.54 | -5.89% | 4,816,670 |
| May 26, 2026 | $272.00 | $287.09 | $268.05 | $277.91 | +2.88% | 2,887,303 |
| May 18, 2026 | $266.01 | $272.00 | $238.18 | $270.14 | +2.45% | 4,361,980 |
| May 11, 2026 | $268.52 | $276.80 | $259.02 | $263.68 | -2.13% | 3,504,257 |
| May 4, 2026 | $259.91 | $272.40 | $252.59 | $269.41 | +3.88% | 3,896,744 |
| Apr 27, 2026 | $225.22 | $261.85 | $211.19 | $259.34 | +17.39% | 7,074,381 |
| Apr 20, 2026 | $211.35 | $222.22 | $211.30 | $220.93 | +4.16% | 3,071,350 |
| Apr 13, 2026 | $206.52 | $216.32 | $201.00 | $212.10 | +2.45% | 3,503,537 |
| Apr 6, 2026 | $193.94 | $210.34 | $188.10 | $207.03 | +6.67% | 2,930,800 |
| Mar 30, 2026 | $196.50 | $201.69 | $184.41 | $194.09 | -0.16% | 3,188,625 |
| Mar 23, 2026 | $203.22 | $211.98 | $183.83 | $194.40 | -2.46% | 7,684,337 |
| Mar 16, 2026 | $203.91 | $207.10 | $192.00 | $199.31 | -0.61% | 4,986,065 |
| Mar 9, 2026 | $200.05 | $215.19 | $193.68 | $200.53 | -1.71% | 4,584,515 |
| Mar 2, 2026 | $220.70 | $230.45 | $202.55 | $204.02 | -9.47% | 4,768,495 |
| Feb 23, 2026 | $227.09 | $241.09 | $220.70 | $225.37 | -1.67% | 5,391,212 |
| Feb 17, 2026 | $224.77 | $236.00 | $223.01 | $229.19 | +2.11% | 5,334,436 |
| Feb 9, 2026 | $183.60 | $229.16 | $180.87 | $224.45 | +22.30% | 12,124,634 |
| Feb 2, 2026 | $166.91 | $183.93 | $164.33 | $183.53 | +9.22% | 4,935,232 |
| Jan 26, 2026 | $173.09 | $175.48 | $161.40 | $168.04 | -2.87% | 5,510,264 |
| Jan 20, 2026 | $156.21 | $181.11 | $155.44 | $173.01 | +7.56% | 5,601,231 |
| Jan 12, 2026 | $152.77 | $163.53 | $152.77 | $160.85 | +5.28% | 4,864,773 |
| Jan 5, 2026 | $143.00 | $153.30 | $141.16 | $152.78 | +8.28% | 5,087,682 |
| Dec 29, 2025 | $139.39 | $141.99 | $136.25 | $141.10 | +0.38% | 2,588,368 |
| Dec 22, 2025 | $139.95 | $141.54 | $137.60 | $140.56 | +1.17% | 2,917,290 |
| Dec 15, 2025 | $162.91 | $162.91 | $134.80 | $138.94 | -13.57% | 9,306,274 |
| Dec 8, 2025 | $166.50 | $168.12 | $158.14 | $160.75 | -0.97% | 3,642,726 |
| Dec 1, 2025 | $148.27 | $165.83 | $147.61 | $162.33 | +7.06% | 4,215,189 |
| Nov 24, 2025 | $146.55 | $152.38 | $143.61 | $151.63 | +3.83% | 2,428,197 |
| Nov 17, 2025 | $150.03 | $155.00 | $137.60 | $146.04 | -3.42% | 7,004,064 |
| Nov 10, 2025 | $158.00 | $163.93 | $149.76 | $151.21 | -2.63% | 6,500,653 |
| Nov 3, 2025 | $166.43 | $167.84 | $149.86 | $155.29 | -7.58% | 6,067,602 |
| Oct 27, 2025 | $194.50 | $200.60 | $164.02 | $168.02 | -12.47% | 11,451,958 |
| Oct 20, 2025 | $193.00 | $196.92 | $180.32 | $191.95 | +0.77% | 4,405,220 |
| Oct 13, 2025 | $172.51 | $196.50 | $170.52 | $190.49 | +12.00% | 5,754,410 |
| Oct 6, 2025 | $167.53 | $178.69 | $162.59 | $170.08 | +2.66% | 5,080,579 |
| Sep 29, 2025 | $169.14 | $170.52 | $163.69 | $165.67 | -1.55% | 3,656,809 |
| Sep 22, 2025 | $181.75 | $187.81 | $161.68 | $168.27 | -7.69% | 7,305,572 |
| Sep 15, 2025 | $185.90 | $187.61 | $179.55 | $182.28 | -1.14% | 4,787,001 |
| Sep 8, 2025 | $181.22 | $192.72 | $179.69 | $184.39 | +1.70% | 4,594,977 |
| Sep 2, 2025 | $181.21 | $182.57 | $174.02 | $181.30 | -2.13% | 3,176,825 |
| Aug 25, 2025 | $194.45 | $195.27 | $183.42 | $185.25 | -4.82% | 3,596,231 |
| Aug 18, 2025 | $199.20 | $201.71 | $187.51 | $194.64 | -2.09% | 4,455,386 |
| Aug 11, 2025 | $199.49 | $203.25 | $194.67 | $198.80 | +1.30% | 4,547,694 |
| Aug 4, 2025 | $195.34 | $199.89 | $192.22 | $196.25 | +1.35% | 4,450,927 |
| Jul 28, 2025 | $156.97 | $197.18 | $150.67 | $193.63 | +23.36% | 13,189,215 |
| Jul 21, 2025 | $154.28 | $157.33 | $148.16 | $156.96 | +2.51% | 4,099,665 |
| Jul 14, 2025 | $150.29 | $153.89 | $144.62 | $153.11 | +1.79% | 3,634,071 |
| Jul 7, 2025 | $151.23 | $154.26 | $147.07 | $150.42 | -1.28% | 4,348,274 |
| Jun 30, 2025 | $142.80 | $153.30 | $140.75 | $152.37 | +6.99% | 4,162,899 |
| Jun 23, 2025 | $127.02 | $143.70 | $126.72 | $142.41 | +11.83% | 7,476,340 |
| Jun 16, 2025 | $127.13 | $128.20 | $123.94 | $127.34 | +2.10% | 3,175,121 |
| Jun 9, 2025 | $129.20 | $132.00 | $123.66 | $124.72 | -2.53% | 4,170,426 |
| Jun 2, 2025 | $121.81 | $129.78 | $118.09 | $127.96 | +4.77% | 4,609,665 |
| May 26, 2025 | $121.35 | $127.50 | $121.20 | $122.13 | -1.15% | 3,049,808 |
| May 19, 2025 | $126.27 | $129.22 | $120.76 | $123.55 | -4.55% | 2,885,607 |
| May 12, 2025 | $127.96 | $131.30 | $124.79 | $129.44 | +6.90% | 4,602,122 |
| May 5, 2025 | $113.94 | $122.08 | $113.50 | $121.09 | +5.70% | 3,772,533 |
| Apr 28, 2025 | $113.05 | $116.46 | $109.20 | $114.56 | +1.48% | 5,482,605 |
| Apr 21, 2025 | $109.46 | $116.48 | $104.90 | $112.89 | +1.05% | 3,323,193 |
| Apr 14, 2025 | $115.65 | $115.65 | $109.32 | $111.72 | +1.33% | 2,800,793 |
| Apr 7, 2025 | $109.07 | $116.00 | $99.50 | $110.25 | -1.44% | 6,921,645 |
| Mar 31, 2025 | $125.32 | $128.80 | $105.41 | $111.86 | -11.98% | 5,537,118 |
| Mar 24, 2025 | $135.98 | $138.93 | $126.17 | $127.09 | -3.37% | 3,930,277 |
| Mar 17, 2025 | $131.27 | $135.63 | $129.91 | $131.52 | +0.85% | 3,501,952 |
| Mar 10, 2025 | $134.82 | $136.81 | $126.87 | $130.41 | -4.52% | 3,957,798 |
| Mar 3, 2025 | $136.68 | $137.57 | $126.71 | $136.58 | +0.32% | 5,280,066 |
| Feb 24, 2025 | $138.60 | $141.22 | $134.04 | $136.15 | -1.37% | 3,224,901 |
| Feb 18, 2025 | $146.51 | $148.00 | $136.32 | $138.04 | -6.00% | 3,746,021 |
| Feb 10, 2025 | $143.26 | $155.14 | $139.20 | $146.85 | +3.34% | 7,622,848 |
| Feb 3, 2025 | $145.15 | $147.39 | $140.87 | $142.11 | -4.83% | 3,775,554 |
| Jan 27, 2025 | $154.50 | $158.97 | $144.52 | $149.33 | -5.15% | 4,619,888 |
| Jan 21, 2025 | $163.64 | $165.41 | $152.54 | $157.43 | -2.36% | 2,958,168 |
| Jan 13, 2025 | $155.28 | $165.26 | $154.56 | $161.24 | +2.41% | 3,304,378 |
| Jan 6, 2025 | $160.98 | $162.17 | $153.25 | $157.44 | -0.91% | 2,765,118 |
| Dec 30, 2024 | $153.86 | $159.04 | $151.60 | $158.88 | +2.06% | 2,638,311 |
| Dec 23, 2024 | $155.69 | $156.93 | $152.15 | $155.67 | -0.38% | 2,110,267 |
| Dec 16, 2024 | $167.46 | $168.99 | $154.02 | $156.26 | -6.57% | 3,932,210 |
| Dec 9, 2024 | $180.72 | $181.22 | $165.16 | $167.25 | -6.68% | 4,316,494 |
| Dec 2, 2024 | $189.83 | $190.00 | $177.86 | $179.22 | -4.77% | 3,211,759 |
| Nov 25, 2024 | $190.97 | $194.16 | $187.31 | $188.20 | -0.47% | 1,847,714 |
| Nov 18, 2024 | $181.68 | $189.23 | $177.34 | $189.08 | +3.99% | 3,274,867 |
| Nov 11, 2024 | $191.02 | $195.94 | $180.17 | $181.82 | -3.98% | 4,001,871 |
| Nov 4, 2024 | $168.07 | $190.42 | $168.00 | $189.35 | +12.10% | 6,604,228 |
| Oct 28, 2024 | $164.40 | $172.74 | $157.01 | $168.91 | +2.74% | 4,765,568 |
| Oct 21, 2024 | $167.43 | $168.57 | $163.50 | $164.40 | -1.72% | 2,863,984 |
| Oct 14, 2024 | $173.33 | $176.14 | $165.78 | $167.28 | -3.64% | 3,397,937 |
| Oct 7, 2024 | $163.75 | $175.86 | $162.68 | $173.59 | +8.37% | 7,489,960 |
| Sep 30, 2024 | $155.44 | $162.12 | $154.42 | $160.18 | +3.45% | 3,893,289 |
| Sep 23, 2024 | $143.01 | $157.67 | $142.95 | $154.84 | +9.23% | 4,563,340 |
| Sep 16, 2024 | $141.00 | $147.58 | $139.66 | $141.76 | +0.88% | 5,212,359 |
| Sep 9, 2024 | $140.94 | $144.76 | $138.63 | $140.53 | +0.66% | 3,314,865 |
| Sep 3, 2024 | $155.36 | $155.36 | $138.89 | $139.61 | -10.81% | 2,546,782 |
| Aug 26, 2024 | $157.45 | $158.27 | $152.50 | $156.53 | -0.20% | 2,448,950 |
| Aug 19, 2024 | $151.00 | $157.14 | $149.16 | $156.85 | +4.14% | 3,030,706 |
| Aug 12, 2024 | $144.23 | $151.06 | $141.09 | $150.62 | +4.36% | 3,811,077 |
| Aug 5, 2024 | $137.00 | $148.19 | $134.01 | $144.33 | +1.02% | 5,308,639 |
| Jul 29, 2024 | $159.52 | $169.57 | $137.25 | $142.87 | -10.39% | 6,891,531 |
| Jul 22, 2024 | $159.17 | $161.80 | $150.61 | $159.43 | +1.88% | 3,812,599 |
| Jul 15, 2024 | $153.49 | $161.03 | $150.26 | $156.49 | +1.66% | 5,001,602 |
| Jul 8, 2024 | $141.00 | $156.46 | $137.69 | $153.94 | +9.57% | 5,029,118 |
| Jul 1, 2024 | $133.39 | $140.71 | $132.64 | $140.50 | +6.26% | 2,911,908 |
| Jun 24, 2024 | $137.30 | $140.30 | $131.66 | $132.22 | -3.49% | 4,297,363 |
| Jun 17, 2024 | $134.77 | $139.60 | $130.70 | $137.00 | +1.50% | 3,056,715 |
| Jun 10, 2024 | $137.45 | $145.69 | $131.69 | $134.97 | -2.37% | 3,430,853 |
| Jun 3, 2024 | $148.98 | $148.99 | $136.82 | $138.25 | -6.09% | 3,541,252 |
| May 28, 2024 | $149.32 | $151.70 | $144.00 | $147.21 | -0.98% | 3,996,160 |
| May 20, 2024 | $145.00 | $155.35 | $144.01 | $148.66 | +2.69% | 4,896,994 |
| May 13, 2024 | $138.47 | $146.65 | $138.20 | $144.77 | +5.27% | 3,721,105 |
| May 6, 2024 | $134.69 | $140.71 | $133.03 | $137.52 | +3.10% | 3,529,460 |
| Apr 29, 2024 | $140.65 | $141.99 | $125.36 | $133.38 | -4.81% | 10,021,373 |
| Apr 22, 2024 | $133.61 | $143.30 | $131.36 | $140.12 | +3.68% | 6,017,517 |
| Apr 15, 2024 | $133.14 | $137.12 | $126.46 | $135.15 | +2.57% | 6,357,751 |
| Apr 8, 2024 | $135.50 | $140.34 | $131.46 | $131.76 | -1.97% | 4,941,838 |
| Apr 1, 2024 | $126.94 | $138.85 | $125.00 | $134.41 | +6.56% | 7,604,772 |
| Mar 25, 2024 | $115.76 | $127.56 | $115.76 | $126.14 | +8.83% | 4,553,931 |
| Mar 18, 2024 | $113.04 | $123.60 | $110.86 | $115.91 | +3.60% | 4,123,201 |
| Mar 11, 2024 | $116.84 | $118.77 | $110.35 | $111.88 | -4.46% | 3,600,782 |
| Mar 4, 2024 | $114.63 | $117.56 | $109.90 | $117.10 | +2.56% | 3,756,436 |
| Feb 26, 2024 | $112.54 | $114.89 | $108.89 | $114.18 | +1.23% | 4,816,504 |
| Feb 20, 2024 | $115.97 | $116.75 | $110.18 | $112.79 | -3.83% | 5,192,621 |
| Feb 12, 2024 | $126.34 | $132.50 | $112.34 | $117.28 | -7.59% | 12,007,244 |
| Feb 5, 2024 | $114.17 | $128.39 | $112.25 | $126.91 | +9.27% | 4,917,034 |
| Jan 29, 2024 | $114.56 | $118.25 | $112.18 | $116.14 | +1.26% | 3,435,547 |
| Jan 22, 2024 | $118.54 | $121.27 | $112.77 | $114.69 | -1.82% | 3,872,054 |
| Jan 16, 2024 | $121.18 | $121.32 | $112.67 | $116.82 | -5.41% | 3,425,741 |
| Jan 8, 2024 | $118.32 | $125.10 | $117.31 | $123.50 | +5.00% | 3,486,784 |
| Jan 2, 2024 | $127.28 | $129.47 | $115.20 | $117.62 | -8.99% | 2,874,942 |
| Dec 26, 2023 | $129.36 | $131.87 | $128.94 | $129.24 | +0.33% | 1,680,918 |
| Dec 18, 2023 | $128.00 | $133.15 | $126.88 | $128.81 | +0.47% | 3,458,133 |
| Dec 11, 2023 | $121.25 | $133.06 | $119.74 | $128.21 | +5.48% | 7,658,818 |
| Dec 4, 2023 | $121.00 | $126.44 | $118.63 | $121.55 | -0.61% | 5,141,730 |
| Nov 27, 2023 | $111.90 | $122.41 | $110.97 | $122.30 | +8.42% | 8,922,762 |
| Nov 20, 2023 | $113.26 | $115.25 | $110.81 | $112.80 | -1.16% | 3,187,203 |
| Nov 13, 2023 | $102.36 | $115.95 | $102.23 | $114.12 | +10.21% | 6,405,821 |
| Nov 6, 2023 | $104.45 | $105.27 | $100.23 | $103.55 | -1.31% | 5,246,706 |
| Oct 30, 2023 | $81.95 | $108.55 | $79.86 | $104.92 | +27.64% | 11,464,958 |
| Oct 23, 2023 | $88.00 | $90.36 | $80.80 | $82.20 | -6.99% | 6,214,672 |
| Oct 16, 2023 | $102.62 | $102.91 | $88.25 | $88.38 | -13.04% | 5,958,350 |
| Oct 9, 2023 | $101.46 | $109.00 | $99.97 | $101.63 | -0.87% | 4,453,242 |
| Oct 2, 2023 | $108.24 | $109.14 | $99.65 | $102.52 | -5.91% | 5,135,382 |
| Sep 25, 2023 | $106.00 | $111.25 | $103.18 | $108.96 | +2.07% | 6,829,049 |
| Sep 18, 2023 | $110.35 | $112.66 | $106.21 | $106.75 | -4.41% | 4,688,645 |
| Sep 11, 2023 | $115.71 | $116.59 | $109.52 | $111.67 | -3.05% | 5,759,730 |
| Sep 5, 2023 | $117.93 | $119.77 | $113.12 | $115.18 | -3.16% | 4,723,565 |
| Aug 28, 2023 | $117.23 | $122.44 | $115.85 | $118.94 | +3.48% | 7,368,119 |
| Aug 21, 2023 | $114.21 | $118.06 | $112.18 | $114.94 | +1.40% | 6,026,797 |
| Aug 14, 2023 | $107.05 | $117.62 | $104.63 | $113.35 | +5.38% | 9,200,565 |
| Aug 7, 2023 | $113.78 | $114.59 | $104.70 | $107.56 | -5.61% | 8,693,953 |
| Jul 31, 2023 | $151.54 | $156.95 | $110.32 | $113.95 | -23.98% | 17,298,034 |
| Jul 24, 2023 | $147.92 | $156.48 | $144.03 | $149.90 | +3.17% | 5,452,478 |
| Jul 17, 2023 | $143.73 | $148.56 | $141.77 | $145.30 | +1.69% | 4,642,612 |
| Jul 10, 2023 | $135.44 | $151.17 | $134.72 | $142.88 | +5.00% | 6,281,186 |
| Jul 3, 2023 | $149.15 | $151.94 | $131.35 | $136.08 | -8.75% | 6,746,907 |
| Jun 26, 2023 | $129.00 | $152.13 | $129.00 | $149.13 | +15.54% | 10,025,690 |
| Jun 20, 2023 | $119.66 | $135.22 | $119.40 | $129.07 | +8.08% | 8,371,965 |
| Jun 12, 2023 | $117.21 | $125.53 | $115.20 | $119.42 | +2.27% | 4,826,901 |
| Jun 5, 2023 | $113.62 | $123.57 | $110.72 | $116.77 | +1.73% | 3,733,425 |
| May 30, 2023 | $116.69 | $117.35 | $107.54 | $114.78 | -0.56% | 4,160,955 |
| May 22, 2023 | $114.42 | $120.00 | $114.04 | $115.43 | +1.44% | 3,333,892 |
| May 15, 2023 | $111.53 | $120.00 | $110.24 | $113.79 | +2.06% | 4,652,484 |
| May 8, 2023 | $113.46 | $115.43 | $106.44 | $111.49 | -2.36% | 4,599,295 |
| May 1, 2023 | $102.16 | $121.31 | $99.11 | $114.18 | +11.70% | 9,654,488 |
| Apr 24, 2023 | $102.31 | $105.03 | $92.23 | $102.22 | -0.54% | 5,648,000 |
| Apr 17, 2023 | $102.04 | $105.00 | $101.01 | $102.78 | +1.03% | 3,192,674 |
| Apr 10, 2023 | $99.44 | $104.57 | $98.80 | $101.73 | +1.93% | 4,916,296 |
| Apr 3, 2023 | $109.18 | $110.07 | $97.15 | $99.80 | -7.60% | 5,598,556 |
| Mar 27, 2023 | $113.09 | $115.92 | $103.11 | $108.01 | -2.89% | 6,546,749 |
| Mar 20, 2023 | $112.64 | $117.14 | $104.78 | $111.22 | -1.69% | 5,504,138 |
| Mar 13, 2023 | $110.63 | $118.31 | $108.61 | $113.13 | -0.03% | 5,651,115 |
| Mar 6, 2023 | $126.93 | $128.77 | $111.28 | $113.16 | -10.62% | 4,781,951 |
| Feb 27, 2023 | $120.02 | $126.78 | $115.65 | $126.60 | +7.10% | 4,904,614 |
| Feb 21, 2023 | $122.72 | $123.65 | $115.72 | $118.21 | -6.75% | 5,252,973 |
| Feb 13, 2023 | $116.97 | $141.54 | $116.00 | $126.77 | +8.67% | 12,900,396 |
| Feb 6, 2023 | $121.45 | $123.13 | $114.77 | $116.66 | -4.72% | 5,119,937 |
| Jan 30, 2023 | $115.17 | $133.00 | $112.46 | $122.44 | +4.03% | 8,369,104 |
| Jan 23, 2023 | $110.03 | $118.87 | $107.15 | $117.70 | +8.49% | 5,530,556 |
| Jan 17, 2023 | $113.34 | $117.00 | $104.68 | $108.49 | -4.55% | 5,292,426 |
| Jan 9, 2023 | $102.51 | $114.60 | $101.75 | $113.66 | +12.81% | 7,662,264 |
| Jan 3, 2023 | $102.69 | $103.33 | $96.58 | $100.75 | +0.09% | 6,541,442 |
| Dec 27, 2022 | $92.42 | $102.73 | $88.84 | $100.66 | +9.19% | 9,325,009 |
| Dec 19, 2022 | $94.40 | $97.10 | $86.29 | $92.19 | -2.63% | 8,839,529 |
| Dec 12, 2022 | $91.95 | $104.54 | $91.32 | $94.68 | +2.17% | 12,180,667 |
| Dec 5, 2022 | $99.72 | $100.72 | $89.90 | $92.67 | -7.97% | 8,839,290 |
| Nov 28, 2022 | $104.11 | $106.00 | $97.12 | $100.70 | -4.32% | 9,993,119 |
| Nov 21, 2022 | $100.32 | $108.64 | $100.01 | $105.25 | +2.31% | 4,428,183 |
| Nov 14, 2022 | $112.82 | $115.19 | $99.23 | $102.87 | -9.83% | 8,978,844 |
| Nov 7, 2022 | $103.27 | $115.91 | $95.92 | $114.08 | +12.67% | 13,274,399 |
| Oct 31, 2022 | $116.60 | $120.35 | $98.65 | $101.25 | -13.24% | 14,048,488 |
| Oct 24, 2022 | $108.97 | $124.62 | $105.87 | $116.70 | +6.59% | 10,572,220 |
| Oct 17, 2022 | $141.05 | $152.64 | $105.95 | $109.48 | -20.05% | 26,028,305 |
| Oct 10, 2022 | $155.00 | $157.93 | $136.85 | $136.94 | -11.23% | 8,663,183 |
| Oct 3, 2022 | $179.90 | $186.70 | $153.49 | $154.26 | -13.41% | 10,010,664 |
| Sep 26, 2022 | $177.11 | $193.24 | $171.00 | $178.14 | +0.89% | 13,770,474 |
| Sep 19, 2022 | $196.02 | $201.19 | $167.11 | $176.57 | -11.79% | 9,758,124 |
| Sep 12, 2022 | $241.00 | $244.14 | $199.00 | $200.17 | -15.89% | 6,961,762 |
| Sep 6, 2022 | $222.97 | $238.73 | $220.00 | $238.00 | +6.54% | 2,577,989 |
| Aug 29, 2022 | $230.80 | $237.11 | $216.36 | $223.39 | -4.89% | 4,934,697 |
| Aug 22, 2022 | $247.00 | $253.46 | $234.62 | $234.88 | -8.25% | 3,381,522 |
| Aug 15, 2022 | $277.01 | $278.75 | $253.57 | $256.01 | -8.74% | 3,716,705 |
| Aug 8, 2022 | $257.41 | $281.50 | $241.98 | $280.52 | +13.05% | 4,958,092 |
| Aug 1, 2022 | $264.96 | $282.62 | $240.19 | $248.13 | -7.52% | 6,081,192 |
| Jul 25, 2022 | $240.50 | $268.79 | $230.06 | $268.30 | +11.82% | 4,071,276 |
| Jul 18, 2022 | $221.79 | $252.55 | $220.03 | $239.93 | +11.56% | 4,340,942 |
| Jul 11, 2022 | $227.06 | $228.89 | $201.85 | $215.06 | -6.72% | 3,612,675 |
| Jul 5, 2022 | $212.89 | $231.45 | $206.68 | $230.56 | +6.00% | 3,248,247 |
| Jun 27, 2022 | $228.08 | $231.94 | $206.36 | $217.51 | -3.14% | 3,795,360 |
| Jun 21, 2022 | $224.25 | $235.44 | $203.00 | $224.55 | +1.95% | 6,933,160 |
| Jun 13, 2022 | $249.59 | $254.07 | $217.87 | $220.25 | -15.77% | 5,889,595 |
| Jun 6, 2022 | $275.93 | $299.85 | $256.44 | $261.50 | -2.74% | 5,404,607 |
| May 31, 2022 | $255.00 | $274.86 | $241.01 | $268.88 | +4.96% | 4,715,726 |
| May 23, 2022 | $225.22 | $259.22 | $211.67 | $256.17 | +16.00% | 6,133,609 |
| May 16, 2022 | $222.90 | $229.08 | $206.74 | $220.84 | -2.49% | 4,663,743 |
| May 9, 2022 | $235.40 | $237.42 | $197.94 | $226.49 | -6.29% | 6,169,841 |
| May 2, 2022 | $218.70 | $268.59 | $217.11 | $241.69 | +10.17% | 7,603,815 |
| Apr 25, 2022 | $234.03 | $245.36 | $218.93 | $219.38 | -7.82% | 4,665,297 |
| Apr 18, 2022 | $250.00 | $270.88 | $233.03 | $237.98 | -5.26% | 5,250,645 |
| Apr 11, 2022 | $285.00 | $296.00 | $250.06 | $251.19 | -12.60% | 4,567,239 |
| Apr 4, 2022 | $301.14 | $328.60 | $286.59 | $287.41 | -4.51% | 4,134,170 |
| Mar 28, 2022 | $312.00 | $322.55 | $296.53 | $301.00 | -3.71% | 2,733,501 |
| Mar 21, 2022 | $314.66 | $328.20 | $305.64 | $312.61 | -2.10% | 2,292,325 |
| Mar 14, 2022 | $279.30 | $322.34 | $270.97 | $319.33 | +13.38% | 3,327,065 |
| Mar 7, 2022 | $320.98 | $322.35 | $281.35 | $281.64 | -11.29% | 3,482,319 |
| Feb 28, 2022 | $316.00 | $329.50 | $309.25 | $317.49 | +0.29% | 3,718,488 |
| Feb 22, 2022 | $291.08 | $318.16 | $260.71 | $316.56 | +7.40% | 4,033,048 |
| Feb 14, 2022 | $274.01 | $320.30 | $267.37 | $294.76 | +7.08% | 7,103,757 |
| Feb 7, 2022 | $279.00 | $297.76 | $273.85 | $275.28 | -1.66% | 3,350,594 |
| Jan 31, 2022 | $269.87 | $290.14 | $269.27 | $279.93 | +4.96% | 3,636,174 |
| Jan 24, 2022 | $262.60 | $287.53 | $251.74 | $266.70 | -1.64% | 5,270,435 |
| Jan 18, 2022 | $300.01 | $305.36 | $270.70 | $271.16 | -11.47% | 3,755,713 |
| Jan 10, 2022 | $321.14 | $329.70 | $302.55 | $306.28 | -3.24% | 4,994,298 |
| Jan 3, 2022 | $353.98 | $353.98 | $303.34 | $316.55 | -10.05% | 5,731,136 |
| Dec 27, 2021 | $352.49 | $357.15 | $339.63 | $351.92 | +0.18% | 2,017,489 |
| Dec 20, 2021 | $352.04 | $360.24 | $337.63 | $351.29 | -1.72% | 2,248,253 |
| Dec 13, 2021 | $349.30 | $377.71 | $335.00 | $357.43 | +2.64% | 6,373,216 |
| Dec 6, 2021 | $384.06 | $384.06 | $347.52 | $348.24 | -9.68% | 6,096,336 |
| Nov 29, 2021 | $437.50 | $442.18 | $383.67 | $385.56 | -10.99% | 4,864,003 |
| Nov 22, 2021 | $443.52 | $463.46 | $421.93 | $433.15 | -0.25% | 2,349,117 |
| Nov 15, 2021 | $443.94 | $446.51 | $417.53 | $434.25 | -2.82% | 2,774,544 |
| Nov 8, 2021 | $450.68 | $454.12 | $430.24 | $446.87 | +0.90% | 2,860,231 |
| Nov 1, 2021 | $500.00 | $524.31 | $441.54 | $442.88 | -11.17% | 5,742,022 |
| Oct 25, 2021 | $472.21 | $510.53 | $462.97 | $498.56 | +6.00% | 3,222,918 |
| Oct 18, 2021 | $446.18 | $476.31 | $442.78 | $470.32 | +4.07% | 2,542,878 |
| Oct 11, 2021 | $405.83 | $457.99 | $405.06 | $451.94 | +11.10% | 2,887,527 |
| Oct 4, 2021 | $404.26 | $422.50 | $392.02 | $406.78 | +0.45% | 2,471,715 |
| Sep 27, 2021 | $440.90 | $449.24 | $391.85 | $404.95 | -8.92% | 4,036,581 |
| Sep 20, 2021 | $424.69 | $458.97 | $412.59 | $444.61 | +2.12% | 3,090,722 |
| Sep 13, 2021 | $452.71 | $453.36 | $429.30 | $435.36 | -3.53% | 3,306,404 |
| Sep 7, 2021 | $453.75 | $466.92 | $437.83 | $451.31 | -0.54% | 2,144,080 |
| Aug 30, 2021 | $447.84 | $458.57 | $434.40 | $453.75 | +3.81% | 3,463,679 |
| Aug 23, 2021 | $402.93 | $442.28 | $401.25 | $437.11 | +9.19% | 2,743,822 |
| Aug 16, 2021 | $414.30 | $414.30 | $385.00 | $400.32 | -3.33% | 3,075,343 |
| Aug 9, 2021 | $414.00 | $426.65 | $411.03 | $414.10 | -0.23% | 2,773,753 |
| Aug 2, 2021 | $421.32 | $423.79 | $396.20 | $415.04 | -1.03% | 4,461,474 |
| Jul 26, 2021 | $451.34 | $457.00 | $383.10 | $419.36 | -6.73% | 6,377,342 |
| Jul 19, 2021 | $423.24 | $451.02 | $415.00 | $449.64 | +4.48% | 2,741,365 |
| Jul 12, 2021 | $440.92 | $452.92 | $426.84 | $430.34 | -1.38% | 4,124,237 |
| Jul 6, 2021 | $416.88 | $440.00 | $413.88 | $436.37 | +5.10% | 2,933,300 |
| Jun 28, 2021 | $399.98 | $419.00 | $399.98 | $415.20 | +4.84% | 3,577,832 |
| Jun 21, 2021 | $387.00 | $409.38 | $376.42 | $396.05 | +2.50% | 5,267,683 |
| Jun 14, 2021 | $352.27 | $391.62 | $351.10 | $386.40 | +10.66% | 5,021,236 |
| Jun 7, 2021 | $326.83 | $355.00 | $325.37 | $349.18 | +6.65% | 3,068,519 |
| Jun 1, 2021 | $331.57 | $333.96 | $314.01 | $327.40 | -0.40% | 1,839,878 |
| May 24, 2021 | $311.57 | $330.89 | $308.60 | $328.72 | +6.49% | 4,445,490 |
| May 17, 2021 | $298.62 | $313.13 | $288.15 | $308.68 | +2.59% | 3,157,086 |
| May 10, 2021 | $323.37 | $325.32 | $286.82 | $300.89 | -8.09% | 4,100,953 |
| May 3, 2021 | $325.84 | $328.50 | $305.75 | $327.38 | +1.06% | 2,795,081 |
| Apr 26, 2021 | $332.45 | $340.98 | $315.13 | $323.95 | -2.01% | 4,177,634 |
| Apr 19, 2021 | $329.00 | $332.16 | $308.30 | $330.58 | -0.50% | 2,640,209 |
| Apr 12, 2021 | $326.67 | $337.93 | $319.26 | $332.23 | +0.55% | 2,335,706 |
| Apr 5, 2021 | $327.00 | $342.28 | $322.30 | $330.41 | +2.04% | 2,664,871 |
| Mar 29, 2021 | $315.98 | $335.00 | $302.29 | $323.80 | +2.46% | 3,116,714 |
| Mar 22, 2021 | $310.00 | $318.71 | $288.09 | $316.04 | +3.41% | 4,650,133 |
| Mar 15, 2021 | $335.50 | $338.27 | $301.59 | $305.63 | -7.19% | 17,298,829 |
| Mar 8, 2021 | $308.00 | $332.60 | $293.76 | $329.30 | +7.25% | 2,812,314 |
| Mar 1, 2021 | $335.00 | $354.65 | $286.50 | $307.03 | -6.84% | 4,053,886 |
| Feb 22, 2021 | $360.97 | $364.00 | $308.04 | $329.56 | -9.33% | 5,052,427 |
| Feb 16, 2021 | $347.74 | $363.72 | $341.49 | $363.47 | +11.21% | 5,444,250 |
| Feb 8, 2021 | $273.11 | $330.31 | $273.11 | $326.84 | +20.79% | 4,293,444 |
| Feb 1, 2021 | $250.21 | $272.04 | $248.07 | $270.58 | +9.80% | 2,391,338 |
| Jan 25, 2021 | $279.09 | $287.55 | $243.21 | $246.42 | -11.24% | 3,253,823 |
| Jan 19, 2021 | $257.00 | $278.64 | $255.94 | $277.61 | +9.81% | 2,609,249 |
| Jan 11, 2021 | $248.77 | $263.64 | $245.24 | $252.81 | +0.12% | 3,436,983 |
| Jan 4, 2021 | $229.16 | $260.00 | $222.51 | $252.50 | +11.03% | 3,977,399 |
| Dec 28, 2020 | $238.49 | $239.62 | $219.47 | $227.41 | -2.48% | 2,640,613 |
| Dec 21, 2020 | $214.63 | $237.99 | $214.41 | $233.20 | +7.57% | 3,421,392 |
| Dec 14, 2020 | $217.69 | $226.64 | $213.50 | $216.79 | -0.23% | 4,175,413 |
| Dec 7, 2020 | $205.00 | $219.99 | $202.56 | $217.28 | +5.86% | 4,403,904 |
| Nov 30, 2020 | $221.40 | $221.50 | $204.50 | $205.26 | -7.29% | 6,981,510 |
| Nov 23, 2020 | $224.67 | $227.03 | $211.53 | $221.40 | -0.70% | 3,642,046 |
| Nov 16, 2020 | $216.50 | $225.20 | $208.93 | $222.97 | +3.24% | 3,571,628 |
| Nov 9, 2020 | $233.04 | $233.78 | $212.30 | $215.97 | -7.32% | 3,920,669 |
| Nov 2, 2020 | $212.37 | $234.55 | $208.58 | $233.04 | +10.89% | 3,063,017 |
| Oct 26, 2020 | $209.20 | $220.88 | $202.02 | $210.15 | -0.89% | 4,406,683 |
| Oct 19, 2020 | $208.12 | $215.98 | $203.40 | $212.04 | +1.84% | 3,565,871 |
| Oct 12, 2020 | $206.65 | $213.99 | $198.85 | $208.21 | +1.30% | 2,780,046 |
| Oct 5, 2020 | $199.25 | $213.91 | $198.53 | $205.53 | +3.93% | 4,142,142 |
| Sep 28, 2020 | $186.88 | $198.77 | $186.11 | $197.75 | +9.46% | 3,590,800 |
| Sep 21, 2020 | $180.00 | $185.00 | $173.80 | $180.66 | -1.11% | 2,907,476 |
| Sep 14, 2020 | $181.82 | $188.79 | $181.12 | $182.68 | +2.39% | 2,990,892 |
| Sep 8, 2020 | $176.40 | $185.50 | $173.44 | $178.41 | -0.06% | 2,294,697 |
| Aug 31, 2020 | $190.25 | $194.35 | $169.34 | $178.51 | -5.56% | 3,802,567 |
| Aug 24, 2020 | $189.23 | $192.53 | $184.47 | $189.02 | +1.24% | 3,535,899 |
| Aug 17, 2020 | $179.75 | $188.55 | $177.80 | $186.71 | +6.48% | 3,457,714 |
| Aug 10, 2020 | $178.09 | $178.71 | $164.24 | $175.35 | -1.82% | 4,702,193 |
| Aug 3, 2020 | $159.10 | $179.35 | $155.05 | $178.60 | +13.34% | 4,139,994 |
| Jul 27, 2020 | $135.99 | $157.65 | $134.72 | $157.58 | +16.51% | 4,344,118 |
| Jul 20, 2020 | $134.76 | $139.91 | $134.15 | $135.25 | +0.33% | 2,822,621 |
| Jul 13, 2020 | $128.91 | $135.61 | $126.02 | $134.81 | +5.84% | 3,208,431 |
| Jul 6, 2020 | $125.32 | $127.91 | $123.45 | $127.37 | +3.78% | 3,084,132 |
| Jun 29, 2020 | $118.37 | $132.09 | $116.77 | $122.73 | +4.23% | 3,351,549 |
| Jun 22, 2020 | $112.59 | $120.16 | $111.03 | $117.75 | +3.72% | 12,278,506 |
| Jun 15, 2020 | $102.52 | $115.00 | $101.72 | $113.53 | +7.67% | 3,852,565 |
| Jun 8, 2020 | $114.72 | $116.14 | $102.38 | $105.44 | -8.18% | 3,879,939 |
| Jun 1, 2020 | $111.81 | $116.15 | $109.50 | $114.83 | +3.20% | 3,558,447 |
| May 26, 2020 | $118.93 | $123.19 | $110.64 | $111.27 | -2.74% | 3,705,912 |
| May 18, 2020 | $108.65 | $115.29 | $107.43 | $114.40 | +9.26% | 3,236,574 |
| May 11, 2020 | $102.10 | $104.90 | $95.27 | $104.70 | +0.81% | 2,899,497 |
| May 4, 2020 | $92.32 | $103.92 | $90.30 | $103.86 | +11.33% | 2,796,563 |
| Apr 27, 2020 | $98.50 | $105.36 | $92.22 | $93.29 | -4.37% | 4,460,077 |
| Apr 20, 2020 | $97.57 | $100.32 | $93.75 | $97.55 | -1.77% | 2,287,476 |
| Apr 13, 2020 | $100.44 | $103.17 | $94.72 | $99.31 | -2.00% | 3,107,568 |
| Apr 6, 2020 | $89.38 | $102.03 | $88.85 | $101.34 | +19.70% | 2,925,294 |
| Mar 30, 2020 | $89.31 | $93.82 | $81.22 | $84.66 | -4.83% | 3,563,998 |
| Mar 23, 2020 | $83.63 | $96.76 | $75.50 | $88.96 | +4.93% | 4,206,175 |
| Mar 16, 2020 | $87.75 | $95.74 | $80.08 | $84.78 | -14.80% | 6,298,174 |
| Mar 9, 2020 | $103.48 | $108.12 | $87.55 | $99.51 | -11.15% | 5,535,528 |
| Mar 2, 2020 | $103.97 | $118.86 | $103.36 | $112.00 | +8.75% | 5,131,405 |
| Feb 24, 2020 | $111.42 | $113.99 | $100.03 | $102.99 | -11.36% | 4,871,734 |
| Feb 18, 2020 | $112.45 | $117.92 | $110.12 | $116.19 | +2.59% | 3,120,499 |
| Feb 10, 2020 | $106.27 | $117.83 | $106.00 | $113.26 | +11.75% | 23,186,174 |
| Feb 3, 2020 | $104.25 | $105.84 | $100.61 | $101.35 | -2.16% | 2,779,657 |
| Jan 27, 2020 | $104.76 | $110.00 | $103.26 | $103.59 | -2.89% | 2,863,619 |
| Jan 21, 2020 | $103.32 | $107.63 | $100.69 | $106.67 | +3.04% | 1,942,775 |
| Jan 13, 2020 | $98.77 | $105.41 | $98.37 | $103.52 | +4.85% | 2,239,524 |
| Jan 6, 2020 | $100.83 | $102.93 | $98.29 | $98.73 | -2.89% | 2,825,547 |
| Dec 30, 2019 | $101.91 | $102.24 | $99.17 | $101.67 | -0.04% | 1,588,514 |
| Dec 23, 2019 | $101.87 | $102.82 | $100.53 | $101.71 | -0.09% | 926,831 |
| Dec 16, 2019 | $99.29 | $102.47 | $98.95 | $101.80 | +2.78% | 2,536,896 |
| Dec 9, 2019 | $101.06 | $101.84 | $98.49 | $99.05 | -2.64% | 2,871,586 |
| Dec 2, 2019 | $98.29 | $102.13 | $95.64 | $101.74 | +3.29% | 2,623,554 |
| Nov 25, 2019 | $94.31 | $100.35 | $93.97 | $98.50 | +5.13% | 3,343,015 |
| Nov 18, 2019 | $92.94 | $95.98 | $92.60 | $93.69 | +0.46% | 2,123,979 |
| Nov 11, 2019 | $93.36 | $96.62 | $91.40 | $93.26 | -0.15% | 2,661,389 |
| Nov 4, 2019 | $91.74 | $94.19 | $91.74 | $93.40 | +1.74% | 3,415,306 |
| Oct 28, 2019 | $92.50 | $98.37 | $89.37 | $91.80 | +1.20% | 8,077,408 |
| Oct 21, 2019 | $88.05 | $93.02 | $85.94 | $90.71 | +3.87% | 4,354,837 |
| Oct 14, 2019 | $82.17 | $88.45 | $81.90 | $87.33 | +5.87% | 3,395,467 |
| Oct 7, 2019 | $77.69 | $88.22 | $76.13 | $82.49 | +5.76% | 6,190,833 |
| Sep 30, 2019 | $78.82 | $80.19 | $75.10 | $78.00 | -1.09% | 2,071,554 |
| Sep 23, 2019 | $79.42 | $82.20 | $78.35 | $78.86 | -1.41% | 2,765,534 |
| Sep 16, 2019 | $83.04 | $83.80 | $79.49 | $79.99 | -3.89% | 2,823,283 |
| Sep 9, 2019 | $79.97 | $84.86 | $79.61 | $83.23 | +4.25% | 3,920,625 |
| Sep 3, 2019 | $77.63 | $80.83 | $72.99 | $79.84 | +2.37% | 3,765,908 |
| Aug 26, 2019 | $75.49 | $78.39 | $74.34 | $77.99 | +4.31% | 3,638,870 |
| Aug 19, 2019 | $74.68 | $76.74 | $73.73 | $74.77 | +1.36% | 3,239,175 |
| Aug 12, 2019 | $72.62 | $74.19 | $71.43 | $73.77 | +1.05% | 2,146,037 |
| Aug 5, 2019 | $69.56 | $73.86 | $69.02 | $73.00 | +2.82% | 2,930,306 |
| Jul 29, 2019 | $73.25 | $73.86 | $69.00 | $71.00 | -3.40% | 2,851,014 |
| Jul 22, 2019 | $70.98 | $73.70 | $70.93 | $73.50 | +3.36% | 2,061,880 |
| Jul 15, 2019 | $70.73 | $72.13 | $68.23 | $71.11 | +0.84% | 2,571,879 |
| Jul 8, 2019 | $70.99 | $71.27 | $68.64 | $70.52 | -0.83% | 1,975,238 |
| Jul 1, 2019 | $71.27 | $71.63 | $69.50 | $71.11 | +2.45% | 1,858,834 |
| Jun 24, 2019 | $68.50 | $70.29 | $68.28 | $69.41 | +1.17% | 3,424,611 |
| Jun 17, 2019 | $64.68 | $68.84 | $63.61 | $68.61 | +5.96% | 2,305,237 |
| Jun 10, 2019 | $60.41 | $65.73 | $60.41 | $64.75 | +7.52% | 3,965,540 |
| Jun 3, 2019 | $55.35 | $60.40 | $55.28 | $60.22 | +9.19% | 1,514,676 |
| May 28, 2019 | $56.69 | $56.95 | $54.19 | $55.15 | -2.39% | 1,027,495 |
| May 20, 2019 | $55.84 | $57.62 | $55.71 | $56.50 | -0.09% | 1,284,853 |
| May 13, 2019 | $57.02 | $58.36 | $56.18 | $56.55 | -2.63% | 1,633,482 |
| May 6, 2019 | $58.99 | $59.77 | $57.07 | $58.08 | -3.18% | 1,804,315 |
| Apr 29, 2019 | $55.69 | $60.69 | $54.12 | $59.99 | +8.40% | 2,335,738 |
| Apr 22, 2019 | $54.55 | $56.42 | $54.09 | $55.34 | +0.58% | 1,320,551 |
| Apr 15, 2019 | $54.86 | $55.40 | $53.40 | $55.02 | +0.16% | 1,062,564 |
| Apr 8, 2019 | $53.47 | $55.42 | $53.19 | $54.93 | +2.04% | 1,278,864 |
| Apr 1, 2019 | $51.62 | $53.90 | $51.33 | $53.83 | +5.08% | 1,390,162 |
| Mar 25, 2019 | $49.68 | $51.58 | $49.41 | $51.23 | +3.02% | 1,107,387 |
| Mar 18, 2019 | $53.02 | $53.46 | $49.50 | $49.73 | -5.97% | 1,140,852 |
| Mar 11, 2019 | $51.46 | $53.42 | $51.26 | $52.89 | +2.66% | 1,832,330 |
| Mar 4, 2019 | $52.59 | $53.02 | $50.28 | $51.52 | -1.87% | 1,666,214 |
| Feb 25, 2019 | $53.50 | $53.80 | $51.00 | $52.50 | -0.83% | 1,821,060 |
| Feb 19, 2019 | $52.54 | $54.26 | $51.51 | $52.94 | +0.59% | 1,922,763 |
| Feb 11, 2019 | $50.04 | $54.89 | $49.96 | $52.63 | +5.28% | 3,413,200 |
| Feb 4, 2019 | $52.94 | $53.56 | $49.15 | $49.99 | -5.64% | 2,165,891 |
| Jan 28, 2019 | $53.05 | $53.88 | $51.96 | $52.98 | -1.19% | 1,819,140 |
| Jan 22, 2019 | $54.27 | $54.62 | $52.15 | $53.62 | -2.05% | 1,266,664 |
| Jan 14, 2019 | $53.20 | $54.98 | $52.61 | $54.74 | +2.24% | 1,775,285 |
| Jan 7, 2019 | $51.42 | $53.69 | $50.76 | $53.54 | +4.69% | 1,290,007 |
| Dec 31, 2018 | $49.30 | $51.44 | $48.42 | $51.14 | +4.13% | 1,329,548 |
| Dec 24, 2018 | $46.75 | $50.44 | $45.43 | $49.11 | +4.05% | 1,155,803 |
| Dec 17, 2018 | $51.98 | $52.67 | $47.13 | $47.20 | -9.44% | 1,920,750 |
| Dec 10, 2018 | $52.43 | $54.14 | $51.29 | $52.12 | -0.76% | 1,532,402 |
| Dec 3, 2018 | $57.67 | $58.00 | $50.52 | $52.52 | -7.73% | 1,935,962 |
| Nov 26, 2018 | $55.15 | $57.75 | $54.28 | $56.92 | +4.36% | 1,961,883 |
| Nov 19, 2018 | $56.77 | $57.80 | $54.24 | $54.54 | -3.98% | 1,763,079 |
| Nov 12, 2018 | $54.40 | $56.97 | $53.51 | $56.80 | +4.20% | 1,860,280 |
| Nov 5, 2018 | $52.42 | $56.16 | $51.84 | $54.51 | +4.29% | 2,077,703 |
| Oct 29, 2018 | $50.58 | $54.52 | $48.53 | $52.27 | +5.11% | 3,483,469 |
| Oct 22, 2018 | $56.09 | $56.09 | $49.23 | $49.73 | -11.12% | 2,635,728 |
| Oct 15, 2018 | $54.49 | $57.68 | $54.40 | $55.95 | +2.42% | 2,413,821 |
| Oct 8, 2018 | $56.00 | $58.67 | $53.07 | $54.63 | -2.67% | 5,823,296 |
| Oct 1, 2018 | $56.75 | $57.10 | $54.51 | $56.13 | -0.50% | 2,974,603 |
| Sep 24, 2018 | $57.96 | $58.36 | $56.11 | $56.41 | -2.69% | 1,756,293 |
| Sep 17, 2018 | $57.68 | $58.89 | $57.00 | $57.97 | +0.82% | 2,242,124 |
| Sep 10, 2018 | $57.11 | $60.70 | $56.60 | $57.50 | +3.19% | 6,248,212 |
| Sep 4, 2018 | $55.42 | $56.00 | $54.38 | $55.72 | +0.41% | 1,782,590 |
| Aug 27, 2018 | $54.55 | $55.56 | $54.48 | $55.49 | +2.08% | 1,635,125 |
| Aug 20, 2018 | $54.97 | $56.61 | $53.77 | $54.36 | -0.80% | 2,560,679 |
| Aug 13, 2018 | $54.93 | $56.40 | $53.54 | $54.80 | +0.20% | 1,720,000 |
| Aug 6, 2018 | $55.86 | $56.06 | $54.35 | $54.69 | -1.92% | 2,432,845 |
| Jul 30, 2018 | $52.93 | $56.64 | $52.84 | $55.76 | +5.59% | 4,233,426 |
| Jul 23, 2018 | $50.94 | $53.50 | $50.15 | $52.81 | +3.81% | 1,772,457 |
| Jul 16, 2018 | $52.96 | $53.16 | $49.64 | $50.87 | -4.04% | 2,200,220 |
| Jul 9, 2018 | $53.60 | $54.19 | $52.46 | $53.01 | -0.39% | 1,429,884 |
| Jul 2, 2018 | $51.39 | $53.57 | $50.56 | $53.22 | +2.88% | 1,291,897 |
| Jun 25, 2018 | $50.27 | $51.88 | $49.60 | $51.73 | +2.52% | 1,729,977 |
| Jun 18, 2018 | $52.13 | $53.14 | $49.75 | $50.46 | -4.00% | 2,165,794 |
| Jun 11, 2018 | $51.05 | $52.59 | $50.87 | $52.56 | +2.94% | 1,838,099 |
| Jun 4, 2018 | $50.54 | $51.31 | $50.00 | $51.06 | +1.23% | 1,406,773 |
| May 29, 2018 | $48.85 | $50.70 | $48.79 | $50.44 | +2.85% | 1,241,426 |
| May 21, 2018 | $50.03 | $50.98 | $48.46 | $49.04 | -1.35% | 1,585,055 |
| May 14, 2018 | $49.27 | $50.23 | $48.25 | $49.71 | +0.93% | 1,312,999 |
| May 7, 2018 | $46.46 | $49.33 | $45.99 | $49.25 | +7.00% | 2,080,734 |
| Apr 30, 2018 | $45.02 | $48.54 | $43.65 | $46.03 | +2.22% | 3,525,201 |
| Apr 23, 2018 | $45.93 | $47.09 | $44.70 | $45.03 | -1.62% | 2,325,105 |
| Apr 16, 2018 | $46.49 | $48.25 | $45.53 | $45.77 | -0.44% | 3,922,658 |
| Apr 9, 2018 | $45.65 | $46.64 | $44.83 | $45.97 | +1.48% | 1,800,175 |
| Apr 2, 2018 | $45.93 | $46.47 | $44.00 | $45.30 | -1.33% | 1,638,874 |
| Mar 26, 2018 | $45.23 | $46.91 | $44.71 | $45.91 | +3.24% | 1,978,676 |
| Mar 19, 2018 | $47.19 | $47.38 | $44.47 | $44.47 | -6.16% | 1,951,090 |
| Mar 12, 2018 | $47.56 | $48.44 | $46.00 | $47.39 | -0.46% | 3,117,958 |
| Mar 5, 2018 | $43.80 | $48.02 | $43.69 | $47.61 | +8.90% | 2,814,320 |
| Feb 26, 2018 | $45.47 | $46.61 | $42.96 | $43.72 | -3.68% | 2,211,163 |
| Feb 20, 2018 | $45.43 | $46.03 | $44.85 | $45.39 | -0.66% | 1,055,477 |
| Feb 12, 2018 | $46.61 | $49.50 | $44.28 | $45.69 | -1.68% | 4,891,276 |
| Feb 5, 2018 | $48.55 | $49.89 | $45.17 | $46.47 | -5.63% | 2,476,096 |
| Jan 29, 2018 | $51.05 | $51.90 | $48.27 | $49.24 | -3.72% | 1,782,345 |
| Jan 22, 2018 | $51.50 | $52.65 | $50.15 | $51.14 | -0.97% | 1,577,027 |
| Jan 16, 2018 | $49.60 | $51.73 | $48.76 | $51.64 | +4.81% | 1,582,825 |
| Jan 8, 2018 | $50.40 | $50.40 | $46.59 | $49.27 | -2.26% | 2,370,101 |
| Jan 2, 2018 | $49.66 | $50.72 | $47.87 | $50.41 | +1.80% | 2,064,486 |
| Dec 26, 2017 | $50.37 | $50.50 | $49.40 | $49.52 | -1.67% | 871,098 |
| Dec 18, 2017 | $49.67 | $50.49 | $49.27 | $50.36 | +2.90% | 1,548,791 |
| Dec 11, 2017 | $49.04 | $49.97 | $48.14 | $48.94 | +0.16% | 1,990,430 |
| Dec 4, 2017 | $49.28 | $50.25 | $48.12 | $48.86 | +0.27% | 1,794,990 |
| Nov 27, 2017 | $48.75 | $49.38 | $47.81 | $48.73 | -0.06% | 2,511,299 |
| Nov 20, 2017 | $49.65 | $49.77 | $47.75 | $48.76 | -3.08% | 1,703,609 |
| Nov 13, 2017 | $49.42 | $50.70 | $48.86 | $50.31 | +0.94% | 2,173,211 |
| Nov 6, 2017 | $50.07 | $50.82 | $48.55 | $49.84 | -0.72% | 2,269,911 |
| Oct 30, 2017 | $51.70 | $53.78 | $48.53 | $50.20 | -3.42% | 3,794,664 |
| Oct 23, 2017 | $50.97 | $52.17 | $50.41 | $51.98 | +2.71% | 2,203,863 |
| Oct 16, 2017 | $50.77 | $51.19 | $48.79 | $50.61 | +0.06% | 3,142,681 |
| Oct 9, 2017 | $49.07 | $50.58 | $48.58 | $50.58 | +3.16% | 2,277,539 |
| Oct 2, 2017 | $47.90 | $49.11 | $47.30 | $49.03 | +6.75% | 2,852,095 |
| Sep 25, 2017 | $45.38 | $46.36 | $44.99 | $45.93 | +1.21% | 2,171,773 |
| Sep 18, 2017 | $45.80 | $46.75 | $44.67 | $45.38 | +0.22% | 3,600,233 |
| Sep 11, 2017 | $41.68 | $45.61 | $41.55 | $45.28 | +8.33% | 6,087,865 |
| Sep 5, 2017 | $41.04 | $44.34 | $41.02 | $41.80 | +2.80% | 7,038,521 |
| Aug 28, 2017 | $38.99 | $41.00 | $37.70 | $40.66 | +5.36% | 3,751,022 |
| Aug 21, 2017 | $36.45 | $38.75 | $36.14 | $38.59 | +5.99% | 2,174,783 |
| Aug 14, 2017 | $37.70 | $37.84 | $35.94 | $36.41 | -2.62% | 1,010,037 |
| Aug 7, 2017 | $38.22 | $39.28 | $36.85 | $37.39 | -2.17% | 2,107,728 |
| Jul 31, 2017 | $36.19 | $38.40 | $35.51 | $38.22 | +5.99% | 2,358,797 |
| Jul 24, 2017 | $36.28 | $36.97 | $35.78 | $36.06 | -0.85% | 1,036,500 |
| Jul 17, 2017 | $36.02 | $37.07 | $35.69 | $36.37 | +0.94% | 1,136,771 |
| Jul 10, 2017 | $35.89 | $36.35 | $35.61 | $36.03 | -0.30% | 1,251,551 |
| Jul 3, 2017 | $36.27 | $36.76 | $35.81 | $36.14 | +0.03% | 996,723 |
| Jun 26, 2017 | $36.00 | $36.59 | $35.18 | $36.13 | +0.64% | 1,765,939 |
| Jun 19, 2017 | $35.77 | $36.24 | $35.27 | $35.90 | +0.84% | 1,328,252 |
| Jun 12, 2017 | $36.36 | $36.70 | $35.22 | $35.60 | -1.87% | 1,579,245 |
| Jun 5, 2017 | $35.91 | $36.37 | $35.06 | $36.28 | +0.92% | 1,741,531 |
| May 30, 2017 | $34.76 | $36.60 | $33.77 | $35.95 | +3.22% | 1,329,979 |
| May 22, 2017 | $35.30 | $35.45 | $34.56 | $34.83 | -1.11% | 1,689,138 |
| May 15, 2017 | $35.18 | $35.84 | $34.61 | $35.22 | +0.23% | 1,764,166 |
| May 8, 2017 | $36.15 | $36.40 | $35.12 | $35.14 | -2.61% | 1,372,866 |
| May 1, 2017 | $35.24 | $36.18 | $34.56 | $36.08 | +2.59% | 2,027,372 |
| Apr 24, 2017 | $36.80 | $37.68 | $34.82 | $35.17 | -2.28% | 2,398,844 |
| Apr 17, 2017 | $35.15 | $36.23 | $35.15 | $35.99 | +2.68% | 2,856,999 |
| Apr 10, 2017 | $35.96 | $36.67 | $34.90 | $35.05 | -2.34% | 1,531,890 |
| Apr 3, 2017 | $37.30 | $37.62 | $34.75 | $35.89 | -3.73% | 2,433,307 |
| Mar 27, 2017 | $36.61 | $37.87 | $36.55 | $37.28 | -0.08% | 2,515,917 |
| Mar 20, 2017 | $38.37 | $38.52 | $36.48 | $37.31 | -2.99% | 1,805,174 |
| Mar 13, 2017 | $39.00 | $39.54 | $37.55 | $38.46 | -0.52% | 2,228,316 |
| Mar 6, 2017 | $39.21 | $39.58 | $38.31 | $38.66 | -2.05% | 1,035,201 |
| Feb 27, 2017 | $39.18 | $40.58 | $39.02 | $39.47 | +0.43% | 1,762,671 |
| Feb 21, 2017 | $40.47 | $40.95 | $39.12 | $39.30 | -2.84% | 1,503,913 |
| Feb 13, 2017 | $42.34 | $44.84 | $39.20 | $40.45 | -4.17% | 3,797,670 |
| Feb 6, 2017 | $40.43 | $42.27 | $39.99 | $42.21 | +3.97% | 1,754,558 |
| Jan 30, 2017 | $39.98 | $40.87 | $39.48 | $40.60 | +0.72% | 2,166,872 |
| Jan 23, 2017 | $38.49 | $40.83 | $38.36 | $40.31 | +4.43% | 1,686,807 |
| Jan 17, 2017 | $37.62 | $38.85 | $37.35 | $38.60 | +1.61% | 1,606,303 |
| Jan 9, 2017 | $40.60 | $41.24 | $37.94 | $37.99 | -6.68% | 2,825,790 |
| Jan 3, 2017 | $41.28 | $42.73 | $40.67 | $40.71 | -0.07% | 1,388,129 |
| Dec 27, 2016 | $42.08 | $42.68 | $40.58 | $40.74 | -3.21% | 949,315 |
| Dec 19, 2016 | $41.66 | $42.62 | $41.03 | $42.09 | +1.47% | 1,366,161 |
| Dec 12, 2016 | $42.78 | $43.07 | $40.73 | $41.48 | -3.42% | 2,819,341 |
| Dec 5, 2016 | $41.50 | $43.68 | $41.35 | $42.95 | +4.35% | 1,899,293 |
| Nov 28, 2016 | $41.82 | $41.89 | $40.56 | $41.16 | -2.00% | 2,157,407 |
| Nov 21, 2016 | $41.40 | $42.32 | $40.87 | $42.00 | +1.60% | 1,399,104 |
| Nov 14, 2016 | $40.41 | $41.77 | $39.88 | $41.34 | – | 3,563,009 |
Seasonality
GNRC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | 5.4% | -3.6% | 0.2% | 6.7% | 10.4% | 8.9% | -0.3% | -1.3% | -0.0% | 3.3% | -4.7% |
| Months up | 5 of 10 | 3 of 10 | 2 of 10 | 4 of 10 | 9 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 23.2% | 34.1% | -13.3% | 32.7% | 7.2% | 5.4% | -32.7% | -6.0% | 11.6% | -4.4% | ||
| 2025 | -3.7% | -8.8% | -7.0% | -9.7% | 6.8% | 17.3% | 35.9% | -4.8% | -9.6% | 0.4% | -9.8% | -10.1% |
| 2024 | -12.0% | -1.0% | 12.1% | 7.8% | 8.3% | -10.2% | 17.7% | 0.5% | 1.5% | 4.2% | 13.7% | -17.6% |
| 2023 | 19.8% | -0.5% | -10.0% | -5.4% | 6.6% | 36.9% | 3.1% | -22.7% | -8.3% | -22.8% | 39.3% | 10.4% |
| 2022 | -19.8% | 11.7% | -5.8% | -26.2% | 12.6% | -14.8% | 27.4% | -17.8% | -19.2% | -34.9% | -9.0% | -4.6% |
| 2021 | 8.4% | 33.7% | -0.6% | -1.1% | 1.5% | 26.3% | 1.0% | 4.2% | -6.5% | 22.0% | -15.5% | -16.5% |
| 2020 | 3.0% | -0.6% | -9.5% | 4.6% | 14.2% | 9.6% | 29.2% | 20.6% | 1.9% | 8.5% | 2.6% | 5.5% |
| 2019 | 6.5% | -2.6% | -0.6% | 7.3% | 0.3% | 25.9% | 4.2% | 7.9% | 0.4% | 23.3% | 2.0% | 2.1% |
| 2018 | -1.2% | -9.1% | 3.2% | -2.0% | 11.3% | 3.3% | 3.9% | 3.2% | 1.7% | -10.1% | 12.2% | -12.7% |
| 2017 | -1.2% | -3.0% | -4.5% | -5.7% | -1.5% | 4.3% | -0.4% | 12.3% | 13.7% | 13.4% | -5.6% | 0.7% |