Gorman Rupp Co (GRC) stock
GRCNYSEPumps & Pumping EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 13/3018% above fair value
$71.93−2.46 (-3.31%)
Close on Oct 30, 2026Market cap $1.90BP/E 30.4Yield –
Price history
Gorman Rupp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.93
-3.31% on the day
52-week range
$42.31 – $92.78
-22.5% from the high
Change over 52 weeks
+60.6%
From $44.78 on Oct 30, 2025
Average volume
189,869
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $74.96 | $76.54 | $71.31 | $71.93 | -2.48% | 791,510 |
| Oct 19, 2026 | $72.72 | $75.87 | $67.89 | $73.76 | +2.60% | 1,273,780 |
| Oct 12, 2026 | $73.87 | $75.10 | $71.18 | $71.89 | -2.84% | 644,383 |
| Oct 5, 2026 | $77.23 | $79.24 | $72.50 | $73.99 | -4.23% | 701,981 |
| Sep 28, 2026 | $74.27 | $77.89 | $72.90 | $77.26 | +4.11% | 1,037,111 |
| Sep 21, 2026 | $73.53 | $75.82 | $73.11 | $74.21 | +1.31% | 841,821 |
| Sep 14, 2026 | $73.00 | $73.77 | $70.00 | $73.25 | -1.64% | 1,722,393 |
| Sep 8, 2026 | $75.16 | $76.29 | $72.22 | $74.47 | -1.15% | 520,290 |
| Aug 31, 2026 | $76.25 | $76.47 | $71.81 | $75.34 | -1.15% | 779,964 |
| Aug 24, 2026 | $78.67 | $79.20 | $75.46 | $76.22 | -2.39% | 564,470 |
| Aug 17, 2026 | $80.78 | $81.49 | $76.61 | $78.09 | -3.37% | 731,909 |
| Aug 10, 2026 | $83.55 | $86.00 | $78.58 | $80.81 | -3.56% | 777,380 |
| Aug 3, 2026 | $81.71 | $87.30 | $81.71 | $83.79 | +3.20% | 794,629 |
| Jul 27, 2026 | $82.14 | $85.26 | $76.77 | $81.19 | -0.66% | 1,319,052 |
| Jul 20, 2026 | $80.74 | $83.24 | $75.00 | $81.73 | +2.50% | 1,036,867 |
| Jul 13, 2026 | $79.11 | $81.82 | $76.19 | $79.74 | +0.30% | 843,424 |
| Jul 6, 2026 | $84.09 | $85.82 | $76.94 | $79.50 | -5.42% | 1,192,236 |
| Jun 29, 2026 | $88.32 | $92.78 | $82.76 | $84.06 | -5.82% | 868,330 |
| Jun 22, 2026 | $88.37 | $91.38 | $84.98 | $89.25 | +1.69% | 1,359,224 |
| Jun 15, 2026 | $85.73 | $88.77 | $83.82 | $87.77 | +3.76% | 911,952 |
| Jun 8, 2026 | $77.86 | $84.99 | $77.35 | $84.59 | +9.73% | 778,791 |
| Jun 1, 2026 | $74.11 | $78.77 | $72.55 | $77.09 | +2.86% | 544,659 |
| May 26, 2026 | $73.63 | $76.31 | $73.63 | $74.95 | +3.15% | 402,949 |
| May 18, 2026 | $73.30 | $74.38 | $68.94 | $72.66 | -0.87% | 617,842 |
| May 11, 2026 | $77.37 | $78.63 | $72.00 | $73.30 | -5.15% | 543,572 |
| May 4, 2026 | $75.85 | $79.54 | $74.91 | $77.28 | +1.48% | 575,255 |
| Apr 27, 2026 | $77.18 | $77.60 | $72.10 | $76.15 | -0.82% | 804,650 |
| Apr 20, 2026 | $67.83 | $78.50 | $65.04 | $76.78 | +12.48% | 1,424,241 |
| Apr 13, 2026 | $68.83 | $73.24 | $66.89 | $68.26 | -0.83% | 1,763,868 |
| Apr 6, 2026 | $62.40 | $69.88 | $61.40 | $68.83 | +10.13% | 485,267 |
| Mar 30, 2026 | $61.92 | $65.01 | $60.08 | $62.50 | +1.76% | 412,604 |
| Mar 23, 2026 | $60.48 | $65.00 | $60.14 | $61.42 | +4.58% | 983,480 |
| Mar 16, 2026 | $59.06 | $62.44 | $58.26 | $58.73 | +1.79% | 1,252,629 |
| Mar 9, 2026 | $59.81 | $63.17 | $56.98 | $57.70 | -5.33% | 610,648 |
| Mar 2, 2026 | $63.39 | $67.20 | $58.77 | $60.95 | -5.11% | 660,447 |
| Feb 23, 2026 | $65.67 | $65.89 | $62.90 | $64.23 | -2.22% | 469,998 |
| Feb 17, 2026 | $67.37 | $67.85 | $64.29 | $65.69 | -2.54% | 478,719 |
| Feb 9, 2026 | $65.51 | $68.02 | $63.92 | $67.40 | +2.59% | 827,389 |
| Feb 2, 2026 | $54.42 | $66.23 | $54.34 | $65.70 | +20.57% | 807,945 |
| Jan 26, 2026 | $52.35 | $55.03 | $51.92 | $54.49 | +4.23% | 797,056 |
| Jan 20, 2026 | $51.98 | $54.26 | $51.55 | $52.28 | -1.23% | 275,291 |
| Jan 12, 2026 | $50.34 | $53.19 | $50.00 | $52.93 | +4.48% | 405,307 |
| Jan 5, 2026 | $48.14 | $51.23 | $48.14 | $50.66 | +5.23% | 407,797 |
| Dec 29, 2025 | $49.14 | $49.50 | $47.33 | $48.14 | -2.45% | 228,619 |
| Dec 22, 2025 | $49.27 | $50.58 | $49.20 | $49.35 | +0.51% | 261,464 |
| Dec 15, 2025 | $51.37 | $52.02 | $48.11 | $49.10 | -0.97% | 659,991 |
| Dec 8, 2025 | $46.59 | $49.90 | $45.80 | $49.58 | +7.20% | 505,829 |
| Dec 1, 2025 | $46.06 | $46.94 | $45.09 | $46.25 | -0.52% | 314,533 |
| Nov 24, 2025 | $44.94 | $47.00 | $44.50 | $46.49 | +3.06% | 352,955 |
| Nov 17, 2025 | $44.80 | $45.78 | $42.31 | $45.11 | +0.16% | 569,537 |
| Nov 10, 2025 | $44.99 | $46.68 | $44.00 | $45.04 | +1.26% | 329,805 |
| Nov 3, 2025 | $44.97 | $45.65 | $44.30 | $44.48 | -1.09% | 309,620 |
| Oct 27, 2025 | $46.60 | $47.11 | $44.18 | $44.97 | -3.44% | 479,931 |
| Oct 20, 2025 | $46.80 | $49.25 | $45.00 | $46.57 | 0.00% | 425,237 |
| Oct 13, 2025 | $45.06 | $47.00 | $44.46 | $46.57 | +4.89% | 352,348 |
| Oct 6, 2025 | $47.66 | $47.96 | $44.13 | $44.40 | -6.51% | 639,256 |
| Sep 29, 2025 | $46.05 | $48.12 | $44.95 | $47.49 | +3.40% | 557,651 |
| Sep 22, 2025 | $44.94 | $46.93 | $44.23 | $45.93 | +2.29% | 521,670 |
| Sep 15, 2025 | $43.07 | $44.99 | $42.76 | $44.90 | +4.52% | 571,838 |
| Sep 8, 2025 | $43.27 | $43.98 | $41.98 | $42.96 | -0.60% | 245,459 |
| Sep 2, 2025 | $42.20 | $43.64 | $41.85 | $43.22 | +1.05% | 203,407 |
| Aug 25, 2025 | $42.81 | $43.72 | $42.12 | $42.77 | +0.28% | 358,525 |
| Aug 18, 2025 | $41.42 | $43.00 | $41.02 | $42.65 | +3.52% | 314,730 |
| Aug 11, 2025 | $41.27 | $43.62 | $40.74 | $41.20 | +0.07% | 380,980 |
| Aug 4, 2025 | $41.04 | $43.11 | $40.79 | $41.17 | +0.78% | 328,181 |
| Jul 28, 2025 | $41.31 | $42.23 | $39.64 | $40.85 | -0.37% | 404,098 |
| Jul 21, 2025 | $37.60 | $41.51 | $37.08 | $41.00 | +10.16% | 302,927 |
| Jul 14, 2025 | $37.47 | $37.86 | $36.41 | $37.22 | -1.14% | 272,223 |
| Jul 7, 2025 | $38.37 | $38.87 | $37.28 | $37.65 | -2.84% | 265,137 |
| Jun 30, 2025 | $37.22 | $38.85 | $36.65 | $38.75 | +4.50% | 225,923 |
| Jun 23, 2025 | $35.00 | $37.59 | $34.97 | $37.08 | +5.94% | 311,504 |
| Jun 16, 2025 | $35.75 | $36.04 | $34.96 | $35.00 | -1.46% | 270,026 |
| Jun 9, 2025 | $37.44 | $37.66 | $35.45 | $35.52 | -4.54% | 225,808 |
| Jun 2, 2025 | $36.62 | $37.69 | $36.03 | $37.21 | +1.95% | 253,681 |
| May 26, 2025 | $35.84 | $37.32 | $35.84 | $36.50 | +0.88% | 268,755 |
| May 19, 2025 | $38.47 | $38.85 | $35.84 | $36.18 | -7.02% | 263,791 |
| May 12, 2025 | $39.02 | $39.36 | $38.21 | $38.91 | +3.93% | 307,640 |
| May 5, 2025 | $36.69 | $38.01 | $36.18 | $37.44 | +1.60% | 319,297 |
| Apr 28, 2025 | $35.42 | $37.13 | $35.14 | $36.85 | +4.04% | 442,734 |
| Apr 21, 2025 | $33.07 | $35.59 | $32.17 | $35.42 | +5.83% | 374,615 |
| Apr 14, 2025 | $33.65 | $34.00 | $32.95 | $33.47 | +0.15% | 232,044 |
| Apr 7, 2025 | $31.42 | $34.84 | $30.87 | $33.42 | +2.58% | 394,292 |
| Mar 31, 2025 | $35.00 | $36.32 | $31.06 | $32.58 | -7.76% | 390,864 |
| Mar 24, 2025 | $35.45 | $36.52 | $34.98 | $35.32 | +0.37% | 313,503 |
| Mar 17, 2025 | $37.47 | $37.93 | $35.00 | $35.19 | -6.36% | 600,058 |
| Mar 10, 2025 | $37.96 | $38.62 | $36.75 | $37.58 | -1.88% | 333,642 |
| Mar 3, 2025 | $38.46 | $38.77 | $37.12 | $38.30 | +0.42% | 277,153 |
| Feb 24, 2025 | $39.27 | $39.27 | $37.59 | $38.14 | -2.55% | 288,245 |
| Feb 18, 2025 | $38.18 | $40.25 | $37.61 | $39.14 | +2.70% | 379,612 |
| Feb 10, 2025 | $37.14 | $38.79 | $36.56 | $38.11 | +3.42% | 270,086 |
| Feb 3, 2025 | $37.56 | $38.32 | $36.02 | $36.85 | -3.99% | 284,059 |
| Jan 27, 2025 | $37.90 | $39.62 | $37.25 | $38.38 | +1.35% | 447,162 |
| Jan 21, 2025 | $38.08 | $38.76 | $37.55 | $37.87 | +0.61% | 233,232 |
| Jan 13, 2025 | $35.51 | $38.11 | $35.48 | $37.64 | +5.02% | 207,574 |
| Jan 6, 2025 | $37.47 | $38.11 | $35.74 | $35.84 | -4.22% | 256,517 |
| Dec 30, 2024 | $38.09 | $38.67 | $37.12 | $37.42 | -2.12% | 163,676 |
| Dec 23, 2024 | $39.19 | $39.19 | $37.81 | $38.23 | -2.30% | 161,128 |
| Dec 16, 2024 | $40.65 | $41.50 | $37.81 | $39.13 | -3.50% | 648,366 |
| Dec 9, 2024 | $42.18 | $42.37 | $40.33 | $40.55 | -3.45% | 321,680 |
| Dec 2, 2024 | $42.69 | $43.17 | $41.50 | $42.00 | -1.41% | 280,141 |
| Nov 25, 2024 | $42.83 | $43.79 | $42.00 | $42.60 | +0.05% | 213,765 |
| Nov 18, 2024 | $40.88 | $42.70 | $39.91 | $42.58 | +4.59% | 280,141 |
| Nov 11, 2024 | $42.53 | $42.89 | $40.26 | $40.71 | -3.44% | 281,849 |
| Nov 4, 2024 | $37.31 | $42.89 | $37.31 | $42.16 | +13.24% | 505,019 |
| Oct 28, 2024 | $37.67 | $39.07 | $36.91 | $37.23 | -0.35% | 326,391 |
| Oct 21, 2024 | $39.20 | $39.20 | $37.31 | $37.36 | -4.43% | 224,679 |
| Oct 14, 2024 | $38.92 | $39.57 | $38.43 | $39.09 | +0.44% | 187,371 |
| Oct 7, 2024 | $38.48 | $39.01 | $37.64 | $38.92 | +0.46% | 191,022 |
| Sep 30, 2024 | $38.51 | $39.37 | $37.94 | $38.74 | +0.34% | 338,603 |
| Sep 23, 2024 | $38.66 | $38.93 | $37.96 | $38.61 | +0.60% | 311,737 |
| Sep 16, 2024 | $38.25 | $39.11 | $37.39 | $38.38 | +1.05% | 795,636 |
| Sep 9, 2024 | $35.52 | $38.39 | $35.10 | $37.98 | +7.08% | 332,245 |
| Sep 3, 2024 | $38.52 | $38.82 | $35.28 | $35.47 | -9.00% | 251,007 |
| Aug 26, 2024 | $39.74 | $39.93 | $38.40 | $38.98 | -0.86% | 295,071 |
| Aug 19, 2024 | $38.48 | $39.68 | $37.95 | $39.32 | +2.64% | 434,983 |
| Aug 12, 2024 | $36.92 | $38.67 | $36.13 | $38.31 | +3.40% | 313,040 |
| Aug 5, 2024 | $37.39 | $38.28 | $36.69 | $37.05 | -4.95% | 414,233 |
| Jul 29, 2024 | $41.58 | $41.71 | $38.64 | $38.98 | -5.18% | 576,171 |
| Jul 22, 2024 | $39.68 | $42.25 | $39.24 | $41.11 | +3.87% | 792,006 |
| Jul 15, 2024 | $40.00 | $41.50 | $39.37 | $39.58 | -0.35% | 538,861 |
| Jul 8, 2024 | $36.61 | $40.00 | $36.50 | $39.72 | +9.42% | 394,645 |
| Jul 1, 2024 | $36.91 | $37.07 | $35.71 | $36.30 | -1.12% | 255,340 |
| Jun 24, 2024 | $36.83 | $37.61 | $35.71 | $36.71 | -0.19% | 1,461,358 |
| Jun 17, 2024 | $36.22 | $37.28 | $34.79 | $36.78 | +1.04% | 346,020 |
| Jun 10, 2024 | $36.00 | $37.86 | $35.45 | $36.40 | +0.39% | 436,617 |
| Jun 3, 2024 | $34.86 | $36.99 | $34.54 | $36.26 | +4.98% | 625,135 |
| May 28, 2024 | $33.54 | $34.62 | $32.83 | $34.54 | +3.79% | 496,023 |
| May 20, 2024 | $32.60 | $33.42 | $32.60 | $33.28 | +2.09% | 451,080 |
| May 13, 2024 | $33.63 | $33.82 | $32.03 | $32.60 | -2.37% | 278,027 |
| May 6, 2024 | $33.08 | $33.77 | $32.57 | $33.39 | +2.08% | 592,765 |
| Apr 29, 2024 | $33.30 | $33.59 | $32.20 | $32.71 | -2.01% | 792,651 |
| Apr 22, 2024 | $36.33 | $37.12 | $30.47 | $33.38 | -7.33% | 1,013,107 |
| Apr 15, 2024 | $36.89 | $37.06 | $35.75 | $36.02 | -1.80% | 451,643 |
| Apr 8, 2024 | $38.91 | $39.12 | $36.59 | $36.68 | -5.27% | 230,502 |
| Apr 1, 2024 | $39.79 | $40.00 | $37.75 | $38.72 | -2.10% | 319,143 |
| Mar 25, 2024 | $38.90 | $39.85 | $38.38 | $39.55 | +1.57% | 239,450 |
| Mar 18, 2024 | $37.03 | $39.46 | $36.75 | $38.94 | +5.30% | 412,162 |
| Mar 11, 2024 | $37.30 | $37.46 | $36.05 | $36.98 | -1.54% | 605,857 |
| Mar 4, 2024 | $37.22 | $38.15 | $35.83 | $37.56 | +0.72% | 350,913 |
| Feb 26, 2024 | $36.11 | $37.56 | $35.79 | $37.29 | +2.53% | 298,169 |
| Feb 20, 2024 | $37.23 | $37.59 | $36.18 | $36.37 | -3.40% | 213,310 |
| Feb 12, 2024 | $36.42 | $38.66 | $35.02 | $37.65 | +3.32% | 497,277 |
| Feb 5, 2024 | $34.19 | $36.45 | $33.67 | $36.44 | +6.08% | 350,091 |
| Jan 29, 2024 | $33.68 | $35.30 | $33.02 | $34.35 | +1.63% | 244,555 |
| Jan 22, 2024 | $32.77 | $34.49 | $32.56 | $33.80 | +3.84% | 255,326 |
| Jan 16, 2024 | $32.63 | $33.14 | $32.20 | $32.55 | -1.45% | 139,506 |
| Jan 8, 2024 | $33.45 | $34.07 | $32.25 | $33.03 | -1.14% | 263,975 |
| Jan 2, 2024 | $35.24 | $35.64 | $33.38 | $33.41 | -5.97% | 178,742 |
| Dec 26, 2023 | $35.80 | $36.69 | $35.40 | $35.53 | -0.98% | 154,126 |
| Dec 18, 2023 | $34.20 | $36.04 | $34.08 | $35.88 | +4.91% | 293,027 |
| Dec 11, 2023 | $33.95 | $35.55 | $33.28 | $34.20 | +0.86% | 426,935 |
| Dec 4, 2023 | $32.00 | $34.11 | $31.47 | $33.91 | +6.57% | 251,108 |
| Nov 27, 2023 | $31.84 | $32.77 | $31.07 | $31.82 | +0.22% | 408,520 |
| Nov 20, 2023 | $31.97 | $32.06 | $31.13 | $31.75 | -0.72% | 122,294 |
| Nov 13, 2023 | $30.35 | $32.10 | $30.08 | $31.98 | +4.31% | 220,785 |
| Nov 6, 2023 | $30.80 | $30.85 | $29.75 | $30.66 | -1.16% | 204,273 |
| Oct 30, 2023 | $31.01 | $31.37 | $28.87 | $31.02 | +0.36% | 276,629 |
| Oct 23, 2023 | $30.79 | $31.23 | $29.59 | $30.91 | +0.10% | 191,450 |
| Oct 16, 2023 | $31.76 | $32.99 | $30.75 | $30.88 | -1.87% | 221,057 |
| Oct 9, 2023 | $32.22 | $32.85 | $31.40 | $31.47 | -2.69% | 180,463 |
| Oct 2, 2023 | $32.62 | $33.00 | $31.41 | $32.34 | -1.70% | 247,540 |
| Sep 25, 2023 | $31.31 | $33.43 | $31.31 | $32.90 | +4.74% | 298,391 |
| Sep 18, 2023 | $31.60 | $32.72 | $30.73 | $31.41 | -0.82% | 292,477 |
| Sep 11, 2023 | $33.12 | $33.12 | $31.51 | $31.67 | -3.91% | 439,129 |
| Sep 5, 2023 | $32.62 | $33.09 | $31.61 | $32.96 | +0.83% | 203,556 |
| Aug 28, 2023 | $30.64 | $32.83 | $30.63 | $32.69 | +6.90% | 476,673 |
| Aug 21, 2023 | $30.67 | $31.32 | $29.00 | $30.58 | -0.59% | 279,566 |
| Aug 14, 2023 | $31.99 | $32.25 | $30.16 | $30.76 | -5.18% | 116,165 |
| Aug 7, 2023 | $32.98 | $33.75 | $32.02 | $32.44 | -1.93% | 159,004 |
| Jul 31, 2023 | $30.91 | $33.42 | $30.91 | $33.08 | +7.51% | 286,098 |
| Jul 24, 2023 | $28.15 | $30.89 | $27.72 | $30.77 | +9.46% | 224,811 |
| Jul 17, 2023 | $28.00 | $28.69 | $28.00 | $28.11 | -0.11% | 170,647 |
| Jul 10, 2023 | $28.01 | $28.60 | $27.81 | $28.14 | +0.39% | 223,699 |
| Jul 3, 2023 | $28.64 | $28.66 | $27.36 | $28.03 | -2.77% | 149,467 |
| Jun 26, 2023 | $27.30 | $28.95 | $27.10 | $28.83 | +5.26% | 257,399 |
| Jun 20, 2023 | $28.19 | $28.24 | $27.29 | $27.39 | -3.73% | 303,916 |
| Jun 12, 2023 | $26.76 | $28.46 | $26.76 | $28.45 | +6.24% | 452,183 |
| Jun 5, 2023 | $26.30 | $27.43 | $25.66 | $26.78 | +3.20% | 267,102 |
| May 30, 2023 | $24.95 | $26.09 | $23.62 | $25.95 | +4.26% | 308,577 |
| May 22, 2023 | $25.38 | $25.89 | $24.45 | $24.89 | -1.50% | 179,327 |
| May 15, 2023 | $24.59 | $25.88 | $24.41 | $25.27 | +2.93% | 209,726 |
| May 8, 2023 | $25.60 | $25.70 | $24.34 | $24.55 | -3.80% | 214,052 |
| May 1, 2023 | $24.54 | $25.68 | $24.53 | $25.52 | +3.95% | 256,848 |
| Apr 24, 2023 | $23.69 | $25.35 | $23.22 | $24.55 | +3.32% | 316,035 |
| Apr 17, 2023 | $24.04 | $24.16 | $23.30 | $23.76 | -1.33% | 326,013 |
| Apr 10, 2023 | $23.72 | $24.79 | $23.72 | $24.08 | +1.60% | 225,883 |
| Apr 3, 2023 | $25.03 | $25.64 | $23.53 | $23.70 | -5.20% | 303,865 |
| Mar 27, 2023 | $24.36 | $25.03 | $23.92 | $25.00 | +4.17% | 237,377 |
| Mar 20, 2023 | $23.85 | $24.74 | $23.58 | $24.00 | +0.38% | 393,744 |
| Mar 13, 2023 | $24.87 | $24.87 | $22.92 | $23.91 | -5.04% | 577,507 |
| Mar 6, 2023 | $27.95 | $28.00 | $24.89 | $25.18 | -9.72% | 298,688 |
| Feb 27, 2023 | $27.87 | $28.15 | $27.09 | $27.89 | +0.98% | 324,075 |
| Feb 21, 2023 | $27.52 | $28.99 | $27.26 | $27.62 | -0.97% | 279,722 |
| Feb 13, 2023 | $28.11 | $28.35 | $27.32 | $27.89 | -0.57% | 201,038 |
| Feb 6, 2023 | $28.64 | $28.94 | $27.44 | $28.05 | -3.08% | 222,413 |
| Jan 30, 2023 | $28.40 | $30.43 | $27.51 | $28.94 | +1.87% | 553,487 |
| Jan 23, 2023 | $27.15 | $28.59 | $26.75 | $28.41 | +4.49% | 247,015 |
| Jan 17, 2023 | $27.81 | $27.89 | $26.48 | $27.19 | -2.09% | 242,302 |
| Jan 9, 2023 | $26.14 | $27.95 | $25.71 | $27.77 | +7.80% | 246,556 |
| Jan 3, 2023 | $25.68 | $26.06 | $24.57 | $25.76 | +0.55% | 260,586 |
| Dec 27, 2022 | $25.60 | $26.00 | $25.15 | $25.62 | +0.20% | 139,974 |
| Dec 19, 2022 | $25.55 | $26.30 | $24.96 | $25.57 | +1.03% | 226,064 |
| Dec 12, 2022 | $26.71 | $27.67 | $24.97 | $25.31 | -5.06% | 513,789 |
| Dec 5, 2022 | $27.00 | $27.79 | $26.56 | $26.66 | -2.42% | 239,104 |
| Nov 28, 2022 | $27.64 | $28.04 | $26.61 | $27.32 | -1.37% | 249,699 |
| Nov 21, 2022 | $27.32 | $28.19 | $27.16 | $27.70 | +0.80% | 174,708 |
| Nov 14, 2022 | $27.74 | $28.60 | $27.25 | $27.48 | -2.52% | 313,741 |
| Nov 7, 2022 | $27.68 | $29.00 | $27.50 | $28.19 | +1.59% | 325,120 |
| Oct 31, 2022 | $27.20 | $27.95 | $26.26 | $27.75 | +1.02% | 362,518 |
| Oct 24, 2022 | $26.22 | $27.81 | $25.66 | $27.47 | +5.65% | 443,655 |
| Oct 17, 2022 | $24.21 | $26.23 | $24.21 | $26.00 | +8.65% | 1,077,899 |
| Oct 10, 2022 | $24.34 | $24.39 | $22.67 | $23.93 | -0.83% | 351,331 |
| Oct 3, 2022 | $24.00 | $25.78 | $23.76 | $24.13 | +1.43% | 327,134 |
| Sep 26, 2022 | $24.20 | $24.94 | $23.68 | $23.79 | -2.46% | 390,191 |
| Sep 19, 2022 | $25.38 | $26.20 | $24.02 | $24.39 | -4.09% | 312,703 |
| Sep 12, 2022 | $27.16 | $27.22 | $24.64 | $25.43 | -5.95% | 740,233 |
| Sep 6, 2022 | $26.14 | $27.42 | $25.71 | $27.04 | +3.09% | 210,558 |
| Aug 29, 2022 | $25.72 | $27.08 | $25.65 | $26.23 | +1.16% | 368,518 |
| Aug 22, 2022 | $27.05 | $27.05 | $25.73 | $25.93 | -4.95% | 263,511 |
| Aug 15, 2022 | $27.72 | $28.95 | $26.58 | $27.28 | -1.91% | 331,091 |
| Aug 8, 2022 | $28.20 | $28.38 | $27.07 | $27.81 | -1.49% | 269,785 |
| Aug 1, 2022 | $30.55 | $30.55 | $28.18 | $28.23 | -8.05% | 347,112 |
| Jul 25, 2022 | $28.56 | $31.04 | $28.45 | $30.70 | +7.38% | 255,856 |
| Jul 18, 2022 | $27.82 | $29.00 | $27.17 | $28.59 | +3.06% | 167,820 |
| Jul 11, 2022 | $27.43 | $28.13 | $26.84 | $27.74 | +0.84% | 238,093 |
| Jul 5, 2022 | $28.00 | $28.20 | $27.34 | $27.51 | -3.30% | 194,070 |
| Jun 27, 2022 | $28.99 | $29.13 | $27.62 | $28.45 | -1.01% | 292,995 |
| Jun 21, 2022 | $28.05 | $28.78 | $27.60 | $28.74 | +3.79% | 361,784 |
| Jun 13, 2022 | $29.32 | $29.39 | $27.45 | $27.69 | -6.96% | 547,537 |
| Jun 6, 2022 | $29.66 | $30.08 | $28.54 | $29.76 | +1.19% | 398,392 |
| May 31, 2022 | $29.27 | $30.47 | $29.06 | $29.41 | -0.24% | 319,078 |
| May 23, 2022 | $29.18 | $29.50 | $28.15 | $29.48 | +2.50% | 356,793 |
| May 16, 2022 | $30.02 | $30.36 | $28.30 | $28.76 | -5.08% | 352,751 |
| May 9, 2022 | $30.55 | $31.62 | $29.63 | $30.30 | -1.56% | 319,788 |
| May 2, 2022 | $31.77 | $33.19 | $30.35 | $30.78 | -3.39% | 369,383 |
| Apr 25, 2022 | $35.10 | $35.35 | $31.69 | $31.86 | -9.57% | 470,929 |
| Apr 18, 2022 | $34.50 | $35.36 | $34.18 | $35.23 | +2.03% | 265,471 |
| Apr 11, 2022 | $34.73 | $35.29 | $34.43 | $34.53 | -0.63% | 181,173 |
| Apr 4, 2022 | $36.26 | $36.71 | $34.67 | $34.75 | -4.79% | 220,972 |
| Mar 28, 2022 | $35.99 | $37.26 | $35.72 | $36.50 | +1.08% | 315,969 |
| Mar 21, 2022 | $36.97 | $37.79 | $35.95 | $36.11 | -2.06% | 370,289 |
| Mar 14, 2022 | $38.50 | $38.74 | $34.75 | $36.87 | -4.65% | 1,528,178 |
| Mar 7, 2022 | $38.82 | $39.91 | $38.25 | $38.67 | +0.21% | 217,568 |
| Feb 28, 2022 | $37.27 | $39.27 | $36.89 | $38.59 | +2.63% | 379,645 |
| Feb 22, 2022 | $37.25 | $37.72 | $35.64 | $37.60 | +0.56% | 235,109 |
| Feb 14, 2022 | $36.66 | $38.05 | $36.63 | $37.39 | +1.66% | 220,972 |
| Feb 7, 2022 | $36.79 | $39.24 | $36.54 | $36.78 | +1.13% | 352,249 |
| Jan 31, 2022 | $38.74 | $41.09 | $36.15 | $36.37 | -7.22% | 487,480 |
| Jan 24, 2022 | $39.83 | $41.57 | $37.91 | $39.20 | -2.56% | 279,868 |
| Jan 18, 2022 | $41.67 | $41.68 | $39.30 | $40.23 | -3.85% | 201,636 |
| Jan 10, 2022 | $42.99 | $42.99 | $41.12 | $41.84 | -3.46% | 227,056 |
| Jan 3, 2022 | $44.91 | $45.50 | $43.16 | $43.34 | -2.72% | 132,835 |
| Dec 27, 2021 | $44.63 | $44.99 | $43.52 | $44.55 | +0.61% | 152,251 |
| Dec 20, 2021 | $42.84 | $44.55 | $41.47 | $44.28 | +2.26% | 182,920 |
| Dec 13, 2021 | $45.43 | $46.17 | $42.87 | $43.30 | -4.69% | 633,401 |
| Dec 6, 2021 | $46.80 | $46.80 | $44.60 | $45.43 | -2.09% | 246,130 |
| Nov 29, 2021 | $43.47 | $46.71 | $42.53 | $46.40 | +7.73% | 445,207 |
| Nov 22, 2021 | $45.50 | $45.98 | $42.06 | $43.07 | -5.01% | 202,757 |
| Nov 15, 2021 | $45.77 | $46.23 | $43.11 | $45.34 | -1.24% | 240,109 |
| Nov 8, 2021 | $46.27 | $47.12 | $45.20 | $45.91 | -1.18% | 261,896 |
| Nov 1, 2021 | $42.62 | $46.70 | $41.97 | $46.46 | +9.27% | 267,888 |
| Oct 25, 2021 | $39.92 | $42.76 | $38.99 | $42.52 | +6.67% | 219,946 |
| Oct 18, 2021 | $39.17 | $40.20 | $38.73 | $39.86 | +1.61% | 141,295 |
| Oct 11, 2021 | $37.65 | $40.13 | $37.30 | $39.23 | +4.42% | 230,945 |
| Oct 4, 2021 | $36.50 | $37.95 | $36.26 | $37.57 | +2.37% | 162,763 |
| Sep 27, 2021 | $36.25 | $36.97 | $35.35 | $36.70 | +1.02% | 238,554 |
| Sep 20, 2021 | $36.48 | $36.94 | $35.83 | $36.33 | -1.52% | 282,191 |
| Sep 13, 2021 | $36.14 | $37.40 | $35.75 | $36.89 | +3.07% | 510,576 |
| Sep 7, 2021 | $35.42 | $36.84 | $35.42 | $35.79 | +0.73% | 168,330 |
| Aug 30, 2021 | $35.69 | $35.70 | $34.69 | $35.53 | -0.28% | 156,012 |
| Aug 23, 2021 | $35.52 | $36.13 | $34.61 | $35.63 | +0.54% | 271,022 |
| Aug 16, 2021 | $34.82 | $35.89 | $34.29 | $35.44 | +0.91% | 211,081 |
| Aug 9, 2021 | $35.11 | $35.57 | $34.50 | $35.12 | -0.11% | 117,399 |
| Aug 2, 2021 | $35.48 | $36.29 | $34.51 | $35.16 | -1.49% | 174,534 |
| Jul 26, 2021 | $34.86 | $35.69 | $34.70 | $35.69 | +2.00% | 156,669 |
| Jul 19, 2021 | $34.03 | $35.83 | $33.83 | $34.99 | +0.23% | 224,611 |
| Jul 12, 2021 | $34.77 | $35.34 | $34.41 | $34.91 | -0.37% | 199,888 |
| Jul 6, 2021 | $34.68 | $35.14 | $33.76 | $35.04 | +1.24% | 185,079 |
| Jun 28, 2021 | $33.97 | $34.84 | $33.54 | $34.61 | +1.53% | 298,554 |
| Jun 21, 2021 | $33.81 | $35.42 | $33.80 | $34.09 | +2.00% | 1,256,191 |
| Jun 14, 2021 | $35.97 | $36.81 | $33.41 | $33.42 | -6.91% | 560,743 |
| Jun 7, 2021 | $36.67 | $37.37 | $35.28 | $35.90 | -2.05% | 259,519 |
| Jun 1, 2021 | $36.24 | $36.69 | $34.94 | $36.65 | +1.86% | 243,144 |
| May 24, 2021 | $34.51 | $36.29 | $34.22 | $35.98 | +4.59% | 385,592 |
| May 17, 2021 | $35.18 | $35.37 | $33.00 | $34.40 | -2.91% | 171,653 |
| May 10, 2021 | $35.92 | $36.21 | $33.86 | $35.43 | -1.34% | 214,236 |
| May 3, 2021 | $34.94 | $35.93 | $34.57 | $35.91 | +4.03% | 240,888 |
| Apr 26, 2021 | $34.15 | $35.25 | $33.51 | $34.52 | +1.44% | 242,815 |
| Apr 19, 2021 | $33.89 | $34.50 | $32.75 | $34.03 | -0.09% | 250,087 |
| Apr 12, 2021 | $33.79 | $34.41 | $33.06 | $34.06 | +1.25% | 275,627 |
| Apr 5, 2021 | $33.90 | $34.00 | $32.45 | $33.64 | +0.33% | 324,188 |
| Mar 29, 2021 | $33.80 | $34.33 | $32.84 | $33.53 | -1.53% | 322,162 |
| Mar 22, 2021 | $34.81 | $34.94 | $31.89 | $34.05 | -2.55% | 407,162 |
| Mar 15, 2021 | $34.57 | $35.80 | $34.04 | $34.94 | +0.34% | 707,050 |
| Mar 8, 2021 | $34.16 | $35.94 | $34.08 | $34.82 | +1.37% | 352,072 |
| Mar 1, 2021 | $33.09 | $34.35 | $32.10 | $34.35 | +7.38% | 404,249 |
| Feb 22, 2021 | $32.05 | $33.71 | $31.92 | $31.99 | -0.90% | 303,001 |
| Feb 16, 2021 | $32.22 | $32.68 | $31.13 | $32.28 | +0.22% | 163,683 |
| Feb 8, 2021 | $32.15 | $33.45 | $31.62 | $32.21 | -0.15% | 197,089 |
| Feb 1, 2021 | $31.94 | $32.93 | $30.51 | $32.26 | +2.41% | 234,171 |
| Jan 25, 2021 | $33.56 | $33.56 | $30.35 | $31.50 | -6.83% | 383,221 |
| Jan 19, 2021 | $33.97 | $33.97 | $32.56 | $33.81 | +1.05% | 155,646 |
| Jan 11, 2021 | $33.23 | $34.80 | $32.79 | $33.46 | -0.98% | 182,644 |
| Jan 4, 2021 | $32.81 | $34.50 | $31.30 | $33.79 | +4.13% | 267,091 |
| Dec 28, 2020 | $32.76 | $32.97 | $31.55 | $32.45 | +0.12% | 139,739 |
| Dec 21, 2020 | $31.60 | $33.62 | $31.24 | $32.41 | +2.79% | 183,940 |
| Dec 14, 2020 | $35.53 | $35.69 | $31.53 | $31.53 | -10.88% | 679,426 |
| Dec 7, 2020 | $33.64 | $35.57 | $33.00 | $35.38 | +5.33% | 238,441 |
| Nov 30, 2020 | $34.17 | $34.17 | $32.51 | $33.59 | -2.33% | 204,828 |
| Nov 23, 2020 | $34.30 | $35.55 | $33.66 | $34.39 | +1.81% | 131,703 |
| Nov 16, 2020 | $34.57 | $35.10 | $33.43 | $33.78 | +0.60% | 206,097 |
| Nov 9, 2020 | $34.99 | $36.75 | $33.18 | $33.58 | +2.47% | 286,855 |
| Nov 2, 2020 | $31.64 | $33.45 | $31.64 | $32.77 | +5.54% | 168,224 |
| Oct 26, 2020 | $33.51 | $33.65 | $30.47 | $31.05 | -8.78% | 189,344 |
| Oct 19, 2020 | $33.10 | $34.38 | $32.34 | $34.04 | +2.93% | 209,295 |
| Oct 12, 2020 | $32.97 | $33.93 | $32.32 | $33.07 | +0.92% | 334,638 |
| Oct 5, 2020 | $31.13 | $33.00 | $31.13 | $32.77 | +5.98% | 185,998 |
| Sep 28, 2020 | $30.26 | $31.25 | $29.00 | $30.92 | +3.76% | 319,595 |
| Sep 21, 2020 | $30.78 | $30.78 | $29.37 | $29.80 | -5.28% | 208,550 |
| Sep 14, 2020 | $31.76 | $33.42 | $31.22 | $31.46 | -0.54% | 410,531 |
| Sep 8, 2020 | $31.78 | $32.08 | $31.11 | $31.63 | -0.72% | 193,515 |
| Aug 31, 2020 | $32.29 | $32.95 | $31.58 | $31.86 | -1.64% | 215,117 |
| Aug 24, 2020 | $32.62 | $33.07 | $31.92 | $32.39 | +0.25% | 177,432 |
| Aug 17, 2020 | $33.72 | $33.87 | $31.99 | $32.31 | -4.30% | 190,360 |
| Aug 10, 2020 | $32.84 | $35.10 | $32.76 | $33.76 | +3.46% | 286,101 |
| Aug 3, 2020 | $30.66 | $32.69 | $30.36 | $32.63 | +7.83% | 296,511 |
| Jul 27, 2020 | $32.02 | $32.30 | $29.69 | $30.26 | -5.79% | 277,961 |
| Jul 20, 2020 | $31.18 | $33.45 | $30.72 | $32.12 | +2.33% | 335,638 |
| Jul 13, 2020 | $29.85 | $31.93 | $29.00 | $31.39 | +5.09% | 291,579 |
| Jul 6, 2020 | $31.24 | $31.24 | $28.66 | $29.87 | -2.32% | 258,477 |
| Jun 29, 2020 | $29.72 | $31.27 | $29.42 | $30.58 | +5.16% | 228,628 |
| Jun 22, 2020 | $29.04 | $30.13 | $28.40 | $29.08 | -0.65% | 709,099 |
| Jun 15, 2020 | $29.32 | $31.98 | $29.19 | $29.27 | -3.02% | 512,475 |
| Jun 8, 2020 | $34.61 | $34.61 | $29.07 | $30.18 | -10.89% | 429,079 |
| Jun 1, 2020 | $30.92 | $34.64 | $30.54 | $33.87 | +10.47% | 308,288 |
| May 26, 2020 | $30.50 | $32.20 | $29.89 | $30.66 | +4.36% | 230,507 |
| May 18, 2020 | $28.44 | $30.01 | $28.27 | $29.38 | +8.53% | 272,974 |
| May 11, 2020 | $28.53 | $28.71 | $25.00 | $27.07 | -6.66% | 402,388 |
| May 4, 2020 | $28.21 | $29.22 | $27.73 | $29.00 | +1.83% | 286,472 |
| Apr 27, 2020 | $27.39 | $31.17 | $27.20 | $28.48 | +3.26% | 371,440 |
| Apr 20, 2020 | $27.50 | $28.21 | $25.66 | $27.58 | -3.36% | 278,564 |
| Apr 13, 2020 | $28.90 | $29.50 | $25.88 | $28.54 | -2.73% | 262,867 |
| Apr 6, 2020 | $28.52 | $30.44 | $27.88 | $29.34 | +7.75% | 283,387 |
| Mar 30, 2020 | $29.27 | $31.23 | $26.54 | $27.23 | -6.04% | 312,156 |
| Mar 23, 2020 | $25.01 | $30.94 | $23.35 | $28.98 | +18.67% | 354,414 |
| Mar 16, 2020 | $25.00 | $26.52 | $21.49 | $24.42 | -12.75% | 551,720 |
| Mar 9, 2020 | $30.00 | $31.83 | $25.51 | $27.99 | -16.42% | 438,409 |
| Mar 2, 2020 | $32.20 | $34.28 | $31.72 | $33.49 | +4.69% | 366,813 |
| Feb 24, 2020 | $36.42 | $36.43 | $30.41 | $31.99 | -13.07% | 323,647 |
| Feb 18, 2020 | $35.55 | $37.07 | $35.30 | $36.80 | +3.34% | 181,953 |
| Feb 10, 2020 | $34.73 | $36.21 | $34.43 | $35.61 | +1.57% | 150,198 |
| Feb 3, 2020 | $37.17 | $38.18 | $34.86 | $35.06 | -5.01% | 262,167 |
| Jan 27, 2020 | $37.56 | $38.26 | $36.80 | $36.91 | -1.99% | 185,865 |
| Jan 21, 2020 | $38.18 | $38.49 | $37.22 | $37.66 | -2.18% | 180,263 |
| Jan 13, 2020 | $37.18 | $38.84 | $37.18 | $38.50 | +3.55% | 187,126 |
| Jan 6, 2020 | $37.53 | $37.75 | $36.83 | $37.18 | -1.04% | 185,827 |
| Dec 30, 2019 | $37.51 | $37.98 | $37.14 | $37.57 | +0.32% | 164,799 |
| Dec 23, 2019 | $38.49 | $38.58 | $37.37 | $37.45 | -2.52% | 129,775 |
| Dec 16, 2019 | $38.59 | $39.60 | $37.38 | $38.42 | +0.37% | 573,908 |
| Dec 9, 2019 | $36.87 | $38.66 | $36.61 | $38.28 | +3.74% | 212,844 |
| Dec 2, 2019 | $37.01 | $37.49 | $36.00 | $36.90 | -0.30% | 205,135 |
| Nov 25, 2019 | $36.42 | $37.50 | $36.30 | $37.01 | +2.32% | 146,172 |
| Nov 18, 2019 | $36.00 | $36.85 | $35.89 | $36.17 | +0.17% | 190,381 |
| Nov 11, 2019 | $36.34 | $37.18 | $35.99 | $36.11 | -1.18% | 158,501 |
| Nov 4, 2019 | $37.63 | $38.00 | $36.40 | $36.54 | -2.27% | 235,800 |
| Oct 28, 2019 | $36.28 | $37.82 | $35.99 | $37.39 | +3.34% | 333,426 |
| Oct 21, 2019 | $35.76 | $36.45 | $34.97 | $36.18 | +2.17% | 300,975 |
| Oct 14, 2019 | $34.10 | $35.44 | $33.66 | $35.41 | +3.69% | 231,075 |
| Oct 7, 2019 | $33.89 | $35.05 | $33.01 | $34.15 | +0.65% | 250,978 |
| Sep 30, 2019 | $35.13 | $35.44 | $32.84 | $33.93 | -3.25% | 249,562 |
| Sep 23, 2019 | $33.68 | $35.44 | $33.68 | $35.07 | +3.09% | 250,212 |
| Sep 16, 2019 | $34.26 | $34.74 | $33.25 | $34.02 | -1.25% | 422,031 |
| Sep 9, 2019 | $29.80 | $34.55 | $29.56 | $34.45 | +15.33% | 355,692 |
| Sep 3, 2019 | $29.67 | $30.79 | $29.16 | $29.87 | 0.00% | 137,089 |
| Aug 26, 2019 | $29.46 | $30.13 | $29.00 | $29.87 | +2.51% | 172,600 |
| Aug 19, 2019 | $30.99 | $31.05 | $29.00 | $29.14 | -4.43% | 163,110 |
| Aug 12, 2019 | $31.02 | $31.76 | $29.69 | $30.49 | -2.43% | 168,283 |
| Aug 5, 2019 | $31.99 | $32.28 | $30.60 | $31.25 | -2.95% | 159,353 |
| Jul 29, 2019 | $32.75 | $34.20 | $31.98 | $32.20 | -2.04% | 240,442 |
| Jul 22, 2019 | $31.14 | $33.22 | $30.55 | $32.87 | +5.90% | 142,015 |
| Jul 15, 2019 | $31.58 | $31.81 | $30.84 | $31.04 | -1.12% | 157,530 |
| Jul 8, 2019 | $32.23 | $32.66 | $29.93 | $31.39 | -3.27% | 314,944 |
| Jul 1, 2019 | $33.20 | $33.51 | $32.13 | $32.45 | -1.16% | 153,413 |
| Jun 24, 2019 | $31.51 | $32.95 | $30.89 | $32.83 | +4.19% | 389,049 |
| Jun 17, 2019 | $30.08 | $31.97 | $30.00 | $31.51 | +5.31% | 290,215 |
| Jun 10, 2019 | $30.65 | $30.94 | $29.81 | $29.92 | -1.68% | 169,679 |
| Jun 3, 2019 | $29.62 | $30.95 | $29.61 | $30.43 | +2.56% | 154,657 |
| May 28, 2019 | $31.02 | $31.11 | $29.57 | $29.67 | -3.89% | 180,818 |
| May 20, 2019 | $30.96 | $31.88 | $30.38 | $30.87 | -0.96% | 155,317 |
| May 13, 2019 | $32.89 | $33.05 | $31.09 | $31.17 | -6.59% | 193,653 |
| May 6, 2019 | $33.25 | $33.80 | $32.65 | $33.37 | -0.30% | 195,586 |
| Apr 29, 2019 | $33.36 | $33.67 | $32.30 | $33.47 | +1.06% | 248,910 |
| Apr 22, 2019 | $35.46 | $36.47 | $32.79 | $33.12 | -6.63% | 237,037 |
| Apr 15, 2019 | $35.30 | $36.05 | $35.15 | $35.47 | +0.37% | 160,435 |
| Apr 8, 2019 | $34.67 | $35.56 | $34.06 | $35.34 | +1.67% | 140,710 |
| Apr 1, 2019 | $34.44 | $34.84 | $33.66 | $34.76 | +2.42% | 179,408 |
| Mar 25, 2019 | $33.53 | $34.38 | $33.20 | $33.94 | +0.95% | 185,051 |
| Mar 18, 2019 | $34.07 | $35.66 | $33.53 | $33.62 | -1.29% | 292,234 |
| Mar 11, 2019 | $33.31 | $34.56 | $32.81 | $34.06 | +2.50% | 649,118 |
| Mar 4, 2019 | $34.36 | $34.36 | $32.56 | $33.23 | -2.67% | 295,980 |
| Feb 25, 2019 | $34.62 | $35.16 | $33.30 | $34.14 | -0.61% | 210,179 |
| Feb 19, 2019 | $34.26 | $34.76 | $33.90 | $34.35 | +0.09% | 122,259 |
| Feb 11, 2019 | $33.17 | $34.37 | $32.37 | $34.32 | +3.87% | 213,959 |
| Feb 4, 2019 | $34.36 | $34.67 | $32.72 | $33.04 | -4.01% | 127,109 |
| Jan 28, 2019 | $33.02 | $34.97 | $32.32 | $34.42 | +3.08% | 282,707 |
| Jan 22, 2019 | $34.21 | $34.23 | $32.65 | $33.39 | -2.40% | 131,072 |
| Jan 14, 2019 | $33.87 | $34.90 | $33.00 | $34.21 | +0.44% | 192,208 |
| Jan 7, 2019 | $32.39 | $34.51 | $31.83 | $34.06 | +5.19% | 240,554 |
| Dec 31, 2018 | $32.31 | $32.81 | $31.08 | $32.38 | +1.35% | 205,541 |
| Dec 24, 2018 | $31.26 | $32.62 | $30.07 | $31.95 | +1.69% | 169,531 |
| Dec 17, 2018 | $33.07 | $33.59 | $30.49 | $31.42 | -4.96% | 433,918 |
| Dec 10, 2018 | $31.93 | $35.90 | $31.88 | $33.06 | +4.39% | 414,157 |
| Dec 3, 2018 | $34.04 | $34.58 | $30.64 | $31.67 | -5.41% | 208,370 |
| Nov 26, 2018 | $33.00 | $33.64 | $31.80 | $33.48 | +2.39% | 198,606 |
| Nov 19, 2018 | $33.55 | $33.68 | $32.04 | $32.70 | -2.62% | 153,412 |
| Nov 12, 2018 | $36.00 | $36.91 | $32.34 | $33.58 | -6.54% | 290,539 |
| Nov 5, 2018 | $35.11 | $36.92 | $34.45 | $35.93 | +2.72% | 258,585 |
| Oct 29, 2018 | $35.44 | $35.65 | $33.20 | $34.98 | +1.10% | 281,296 |
| Oct 22, 2018 | $32.20 | $35.20 | $29.94 | $34.60 | +7.92% | 224,011 |
| Oct 15, 2018 | $31.61 | $33.56 | $31.41 | $32.06 | +1.07% | 235,712 |
| Oct 8, 2018 | $35.74 | $36.07 | $31.28 | $31.72 | -11.30% | 217,950 |
| Oct 1, 2018 | $36.75 | $37.33 | $35.29 | $35.76 | -2.03% | 215,554 |
| Sep 24, 2018 | $38.02 | $38.17 | $36.31 | $36.50 | -4.33% | 189,270 |
| Sep 17, 2018 | $37.14 | $38.26 | $36.69 | $38.15 | +3.53% | 456,408 |
| Sep 10, 2018 | $36.66 | $36.98 | $35.39 | $36.85 | +0.85% | 211,834 |
| Sep 4, 2018 | $36.57 | $36.66 | $35.10 | $36.54 | -0.33% | 171,437 |
| Aug 27, 2018 | $37.73 | $37.90 | $36.04 | $36.66 | -2.19% | 162,560 |
| Aug 20, 2018 | $37.00 | $37.88 | $36.97 | $37.48 | +1.32% | 152,346 |
| Aug 13, 2018 | $37.08 | $37.12 | $36.02 | $36.99 | -0.03% | 153,364 |
| Aug 6, 2018 | $36.62 | $37.89 | $36.09 | $37.00 | +1.04% | 202,079 |
| Jul 30, 2018 | $36.83 | $38.07 | $36.07 | $36.62 | -0.22% | 370,272 |
| Jul 23, 2018 | $37.06 | $37.56 | $35.37 | $36.70 | -0.86% | 237,350 |
| Jul 16, 2018 | $36.66 | $37.15 | $35.76 | $37.02 | +1.51% | 271,560 |
| Jul 9, 2018 | $35.73 | $36.89 | $35.49 | $36.47 | +2.65% | 333,546 |
| Jul 2, 2018 | $34.70 | $35.83 | $34.06 | $35.53 | +1.51% | 188,804 |
| Jun 25, 2018 | $35.21 | $35.74 | $34.08 | $35.00 | -2.40% | 369,130 |
| Jun 18, 2018 | $34.00 | $35.88 | $33.57 | $35.86 | +5.01% | 1,013,129 |
| Jun 11, 2018 | $33.20 | $34.50 | $33.10 | $34.15 | +3.02% | 774,352 |
| Jun 4, 2018 | $33.69 | $34.28 | $33.03 | $33.15 | -1.04% | 630,092 |
| May 29, 2018 | $34.25 | $34.25 | $32.72 | $33.50 | -2.47% | 327,823 |
| May 21, 2018 | $33.26 | $34.63 | $33.26 | $34.35 | +3.15% | 225,333 |
| May 14, 2018 | $33.29 | $33.90 | $32.67 | $33.30 | -0.18% | 244,778 |
| May 7, 2018 | $32.45 | $33.76 | $32.36 | $33.36 | +3.28% | 164,217 |
| Apr 30, 2018 | $32.30 | $32.57 | $31.12 | $32.30 | +0.75% | 151,244 |
| Apr 23, 2018 | $30.94 | $32.39 | $29.68 | $32.06 | +3.69% | 178,913 |
| Apr 16, 2018 | $30.60 | $31.66 | $30.40 | $30.92 | +2.01% | 170,230 |
| Apr 9, 2018 | $29.64 | $30.67 | $29.21 | $30.31 | +3.10% | 284,497 |
| Apr 2, 2018 | $29.15 | $30.42 | $28.35 | $29.40 | +0.51% | 281,187 |
| Mar 26, 2018 | $29.18 | $29.97 | $28.36 | $29.25 | +2.60% | 191,561 |
| Mar 19, 2018 | $29.65 | $30.84 | $28.51 | $28.51 | -4.26% | 510,996 |
| Mar 12, 2018 | $30.39 | $30.39 | $28.14 | $29.78 | -1.72% | 535,264 |
| Mar 5, 2018 | $28.01 | $30.43 | $27.89 | $30.30 | +10.14% | 293,145 |
| Feb 26, 2018 | $27.43 | $28.35 | $26.53 | $27.51 | +0.88% | 243,611 |
| Feb 20, 2018 | $27.42 | $27.76 | $26.87 | $27.27 | -0.91% | 130,636 |
| Feb 12, 2018 | $28.17 | $28.17 | $26.84 | $27.52 | -2.52% | 196,928 |
| Feb 5, 2018 | $28.68 | $29.36 | $26.89 | $28.23 | -2.86% | 249,003 |
| Jan 29, 2018 | $29.95 | $30.15 | $27.94 | $29.06 | -3.46% | 328,148 |
| Jan 22, 2018 | $31.63 | $31.64 | $30.06 | $30.10 | -5.29% | 153,174 |
| Jan 16, 2018 | $32.56 | $32.95 | $31.14 | $31.78 | -1.61% | 107,257 |
| Jan 8, 2018 | $31.52 | $32.89 | $31.10 | $32.30 | +2.51% | 166,446 |
| Jan 2, 2018 | $31.51 | $32.24 | $31.12 | $31.51 | +0.96% | 251,591 |
| Dec 26, 2017 | $31.16 | $32.23 | $31.04 | $31.21 | +0.06% | 135,880 |
| Dec 18, 2017 | $30.05 | $31.97 | $30.03 | $31.19 | +4.28% | 234,833 |
| Dec 11, 2017 | $31.37 | $31.46 | $29.75 | $29.91 | -4.23% | 330,877 |
| Dec 4, 2017 | $32.76 | $33.36 | $31.09 | $31.23 | -3.49% | 195,482 |
| Nov 27, 2017 | $32.28 | $33.50 | $31.79 | $32.36 | +0.81% | 173,172 |
| Nov 20, 2017 | $32.00 | $33.26 | $31.72 | $32.10 | +0.85% | 146,250 |
| Nov 13, 2017 | $29.98 | $32.31 | $29.95 | $31.83 | +5.40% | 251,368 |
| Nov 6, 2017 | $31.70 | $31.70 | $29.48 | $30.20 | -4.28% | 152,770 |
| Oct 30, 2017 | $31.93 | $32.40 | $30.76 | $31.55 | -0.82% | 177,142 |
| Oct 23, 2017 | $32.16 | $33.50 | $31.47 | $31.81 | -1.24% | 191,971 |
| Oct 16, 2017 | $32.64 | $33.00 | $31.91 | $32.21 | -1.41% | 181,942 |
| Oct 9, 2017 | $32.30 | $33.12 | $31.78 | $32.67 | +1.15% | 148,606 |
| Oct 2, 2017 | $32.60 | $33.49 | $31.51 | $32.30 | -0.83% | 238,552 |
| Sep 25, 2017 | $31.41 | $33.29 | $31.06 | $32.57 | +2.97% | 202,027 |
| Sep 18, 2017 | $29.83 | $31.99 | $29.70 | $31.63 | +4.05% | 243,542 |
| Sep 11, 2017 | $30.05 | $31.00 | $29.75 | $30.40 | +2.36% | 352,795 |
| Sep 5, 2017 | $29.87 | $30.50 | $28.73 | $29.70 | -0.47% | 137,842 |
| Aug 28, 2017 | $27.79 | $30.91 | $27.66 | $29.84 | +7.69% | 352,780 |
| Aug 21, 2017 | $26.97 | $28.03 | $26.66 | $27.71 | +2.67% | 159,586 |
| Aug 14, 2017 | $28.32 | $28.95 | $26.78 | $26.99 | -4.36% | 161,161 |
| Aug 7, 2017 | $29.14 | $30.16 | $28.00 | $28.22 | -3.16% | 217,002 |
| Jul 31, 2017 | $29.83 | $30.49 | $28.93 | $29.14 | -2.08% | 381,023 |
| Jul 24, 2017 | $26.99 | $29.91 | $26.26 | $29.76 | +9.65% | 263,852 |
| Jul 17, 2017 | $26.26 | $27.19 | $25.06 | $27.14 | +3.15% | 326,029 |
| Jul 10, 2017 | $25.79 | $26.88 | $25.33 | $26.31 | +1.47% | 235,008 |
| Jul 3, 2017 | $25.61 | $26.07 | $25.18 | $25.93 | +1.81% | 122,660 |
| Jun 26, 2017 | $25.34 | $26.11 | $24.45 | $25.47 | +0.39% | 194,205 |
| Jun 19, 2017 | $27.22 | $27.32 | $24.98 | $25.37 | -6.56% | 454,643 |
| Jun 12, 2017 | $25.62 | $27.36 | $25.45 | $27.15 | +6.14% | 439,949 |
| Jun 5, 2017 | $24.78 | $25.84 | $23.81 | $25.58 | +3.06% | 307,926 |
| May 30, 2017 | $24.41 | $25.15 | $23.55 | $24.82 | +1.35% | 346,440 |
| May 22, 2017 | $24.76 | $24.98 | $24.05 | $24.49 | -0.20% | 321,607 |
| May 15, 2017 | $25.71 | $27.03 | $24.50 | $24.54 | -5.29% | 275,185 |
| May 8, 2017 | $27.28 | $27.79 | $25.89 | $25.91 | -5.16% | 143,608 |
| May 1, 2017 | $28.30 | $28.30 | $26.72 | $27.32 | -4.54% | 184,609 |
| Apr 24, 2017 | $29.70 | $30.75 | $28.19 | $28.62 | -1.11% | 232,757 |
| Apr 17, 2017 | $28.37 | $29.44 | $28.30 | $28.94 | +2.88% | 152,507 |
| Apr 10, 2017 | $29.32 | $29.95 | $27.87 | $28.13 | -5.35% | 124,073 |
| Apr 3, 2017 | $31.51 | $31.66 | $29.10 | $29.72 | -5.35% | 312,247 |
| Mar 27, 2017 | $29.25 | $32.10 | $29.25 | $31.40 | +4.88% | 1,272,332 |
| Mar 20, 2017 | $32.34 | $32.40 | $29.52 | $29.94 | -8.30% | 167,423 |
| Mar 13, 2017 | $31.71 | $33.04 | $30.13 | $32.65 | +2.42% | 250,547 |
| Mar 6, 2017 | $31.42 | $32.12 | $30.75 | $31.88 | +0.50% | 158,098 |
| Feb 27, 2017 | $30.89 | $32.00 | $30.01 | $31.72 | +3.59% | 183,397 |
| Feb 21, 2017 | $30.43 | $31.73 | $30.43 | $30.62 | +0.79% | 97,326 |
| Feb 13, 2017 | $30.62 | $30.67 | $29.68 | $30.38 | +0.23% | 109,997 |
| Feb 6, 2017 | $32.41 | $32.41 | $29.26 | $30.31 | -6.54% | 160,285 |
| Jan 30, 2017 | $31.83 | $33.44 | $31.01 | $32.43 | +1.09% | 160,245 |
| Jan 23, 2017 | $30.88 | $32.41 | $30.33 | $32.08 | +4.33% | 118,849 |
| Jan 17, 2017 | $31.02 | $31.57 | $30.37 | $30.75 | -1.85% | 126,731 |
| Jan 9, 2017 | $30.66 | $31.47 | $29.40 | $31.33 | +1.75% | 146,553 |
| Jan 3, 2017 | $31.47 | $32.64 | $30.50 | $30.79 | -0.52% | 201,433 |
| Dec 27, 2016 | $33.60 | $34.45 | $30.69 | $30.95 | -8.35% | 184,112 |
| Dec 19, 2016 | $33.28 | $34.25 | $32.64 | $33.77 | +0.36% | 217,715 |
| Dec 12, 2016 | $31.98 | $33.65 | $31.79 | $33.65 | +3.76% | 519,978 |
| Dec 5, 2016 | $30.03 | $32.50 | $30.02 | $32.43 | +8.86% | 287,030 |
| Nov 28, 2016 | $31.00 | $31.23 | $29.28 | $29.79 | -4.46% | 194,902 |
| Nov 21, 2016 | $29.97 | $31.68 | $29.00 | $31.18 | +4.49% | 195,032 |
| Nov 14, 2016 | $29.10 | $30.54 | $27.44 | $29.84 | – | 296,505 |
Seasonality
GRC 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 | 0.9% | -0.0% | -0.7% | -0.9% | -1.2% | 6.3% | 6.1% | -2.6% | 1.7% | 1.5% | 5.0% | -1.0% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 9 of 9 | 4 of 9 |
| 2026 | 14.1% | 18.2% | -3.3% | 21.9% | -0.8% | 22.4% | -11.5% | -6.9% | -1.2% | -3.4% | ||
| 2025 | 1.2% | -0.1% | -8.0% | 2.2% | 2.3% | 0.6% | 12.1% | 4.4% | 8.5% | -3.1% | 3.8% | 2.7% |
| 2024 | -6.0% | 12.4% | 5.9% | -16.1% | 4.7% | 6.3% | 12.5% | -5.2% | -0.1% | -5.1% | 15.8% | -11.0% |
| 2023 | 12.1% | -2.4% | -10.3% | -1.8% | -1.8% | 20.5% | 10.0% | 1.9% | 2.4% | -10.2% | 7.5% | 12.5% |
| 2022 | -10.0% | -6.7% | -3.7% | -11.2% | -6.0% | -5.0% | 8.5% | -13.4% | -9.9% | 14.1% | 2.6% | -7.4% |
| 2021 | -2.9% | 2.0% | 3.5% | 4.3% | 4.7% | -4.3% | 3.6% | -1.3% | 2.1% | 18.7% | 2.0% | 3.1% |
| 2020 | -1.6% | -13.0% | -2.4% | -5.5% | 4.5% | 1.4% | -2.6% | 6.0% | -7.8% | 5.4% | 6.4% | -1.4% |
| 2019 | 6.6% | -1.7% | 0.4% | -1.9% | -10.5% | 10.7% | 1.2% | -9.7% | 16.5% | 6.2% | 0.6% | 1.3% |
| 2018 | -9.4% | -5.2% | 9.6% | 7.6% | 6.4% | 4.9% | 8.1% | -2.8% | -0.4% | -5.5% | 3.2% | -3.2% |
| 2017 | 4.9% | -3.7% | 0.9% | -8.9% | -15.5% | 5.8% | 18.6% | 1.1% | 7.0% | -1.8% | 3.4% | -5.2% |