Garmin Ltd (GRMN) stock
GRMNNYSESearch, Detection, Navigation, Guidance, Aeronautical SysFiscal year ends December 26
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Oct 28, 2026Score 22/3010% above fair value
$272.67−7.27 (-2.60%)
Close on Oct 30, 2026Market cap $52.59BP/E 28.1Yield –
Price history
Garmin share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$272.67
-2.60% on the day
52-week range
$186.67 – $314.28
-13.2% from the high
Change over 52 weeks
+26.8%
From $214.97 on Oct 30, 2025
Average volume
902,319
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $294.39 | $296.00 | $265.47 | $272.67 | -7.17% | 5,572,760 |
| Oct 19, 2026 | $285.35 | $297.79 | $284.00 | $293.74 | +3.14% | 3,475,237 |
| Oct 12, 2026 | $267.37 | $292.84 | $265.46 | $284.79 | +6.12% | 4,991,661 |
| Oct 5, 2026 | $281.16 | $288.09 | $262.47 | $268.36 | -4.55% | 3,661,142 |
| Sep 28, 2026 | $291.85 | $295.61 | $280.09 | $281.16 | -4.41% | 3,952,148 |
| Sep 21, 2026 | $276.24 | $297.19 | $272.71 | $294.14 | +7.33% | 3,672,342 |
| Sep 14, 2026 | $283.00 | $284.21 | $270.93 | $274.06 | -3.05% | 5,647,123 |
| Sep 8, 2026 | $273.98 | $282.77 | $269.71 | $282.67 | +2.04% | 2,566,382 |
| Aug 31, 2026 | $286.50 | $286.50 | $268.01 | $277.03 | -2.86% | 4,509,519 |
| Aug 24, 2026 | $295.32 | $298.42 | $284.80 | $285.19 | -3.28% | 4,487,013 |
| Aug 17, 2026 | $307.45 | $310.35 | $290.94 | $294.85 | -4.95% | 4,642,934 |
| Aug 10, 2026 | $311.07 | $314.28 | $304.44 | $310.20 | -0.22% | 2,792,660 |
| Aug 3, 2026 | $297.33 | $312.70 | $296.50 | $310.89 | +5.82% | 4,904,945 |
| Jul 27, 2026 | $244.98 | $304.00 | $240.00 | $293.78 | +20.88% | 8,926,000 |
| Jul 20, 2026 | $249.52 | $250.99 | $235.76 | $243.03 | -2.62% | 3,674,997 |
| Jul 13, 2026 | $243.41 | $253.49 | $240.56 | $249.56 | +2.65% | 4,971,356 |
| Jul 6, 2026 | $240.48 | $248.91 | $238.90 | $243.11 | +1.29% | 3,020,411 |
| Jun 29, 2026 | $234.66 | $241.54 | $231.37 | $240.02 | +3.23% | 3,122,026 |
| Jun 22, 2026 | $233.40 | $250.34 | $228.51 | $232.51 | -0.72% | 6,163,796 |
| Jun 15, 2026 | $239.45 | $242.36 | $230.86 | $234.20 | -1.64% | 4,978,823 |
| Jun 8, 2026 | $236.69 | $241.43 | $231.57 | $238.10 | +0.65% | 2,547,290 |
| Jun 1, 2026 | $232.97 | $242.92 | $229.88 | $236.57 | +1.13% | 3,123,057 |
| May 26, 2026 | $242.08 | $242.10 | $232.23 | $233.92 | -2.82% | 4,239,669 |
| May 18, 2026 | $225.87 | $242.78 | $224.54 | $240.71 | +6.63% | 3,717,733 |
| May 11, 2026 | $240.86 | $245.49 | $225.68 | $225.75 | -5.97% | 3,916,847 |
| May 4, 2026 | $242.83 | $247.08 | $234.61 | $240.09 | -0.96% | 3,866,342 |
| Apr 27, 2026 | $259.03 | $259.62 | $240.89 | $242.42 | -6.54% | 4,795,497 |
| Apr 20, 2026 | $266.07 | $269.76 | $256.86 | $259.39 | -3.00% | 3,140,349 |
| Apr 13, 2026 | $255.71 | $273.32 | $255.14 | $267.42 | +4.10% | 4,032,458 |
| Apr 6, 2026 | $238.30 | $259.07 | $236.21 | $256.89 | +8.10% | 3,903,528 |
| Mar 30, 2026 | $233.19 | $241.97 | $225.37 | $237.65 | +3.25% | 2,745,637 |
| Mar 23, 2026 | $237.36 | $245.83 | $229.17 | $230.16 | -0.95% | 3,401,462 |
| Mar 16, 2026 | $234.00 | $238.47 | $229.10 | $232.36 | -0.50% | 4,143,682 |
| Mar 9, 2026 | $240.14 | $245.00 | $230.83 | $233.52 | -4.09% | 3,667,344 |
| Mar 2, 2026 | $248.76 | $255.90 | $233.64 | $243.48 | -3.70% | 5,195,330 |
| Feb 23, 2026 | $247.00 | $255.00 | $245.79 | $252.83 | +1.58% | 5,253,219 |
| Feb 17, 2026 | $216.72 | $256.80 | $212.61 | $248.90 | +15.91% | 8,302,847 |
| Feb 9, 2026 | $201.74 | $216.34 | $201.19 | $214.74 | +6.13% | 4,738,547 |
| Feb 2, 2026 | $201.50 | $207.43 | $197.61 | $202.33 | +0.34% | 5,524,962 |
| Jan 26, 2026 | $206.70 | $208.68 | $200.50 | $201.64 | -2.20% | 4,303,296 |
| Jan 20, 2026 | $205.07 | $208.65 | $200.40 | $206.17 | -2.66% | 4,586,565 |
| Jan 12, 2026 | $211.24 | $214.46 | $208.98 | $211.80 | -0.21% | 3,904,172 |
| Jan 5, 2026 | $201.47 | $214.32 | $201.47 | $212.25 | +4.85% | 4,440,537 |
| Dec 29, 2025 | $205.00 | $206.41 | $199.20 | $202.44 | -1.49% | 2,554,513 |
| Dec 22, 2025 | $203.56 | $206.24 | $202.60 | $205.51 | +1.93% | 2,185,277 |
| Dec 15, 2025 | $208.39 | $209.62 | $200.53 | $201.62 | -3.23% | 8,675,147 |
| Dec 8, 2025 | $203.00 | $211.74 | $200.90 | $208.36 | +2.34% | 4,195,005 |
| Dec 1, 2025 | $193.92 | $205.47 | $193.27 | $203.59 | +4.23% | 5,652,737 |
| Nov 24, 2025 | $192.71 | $196.13 | $191.43 | $195.32 | +1.61% | 4,417,669 |
| Nov 17, 2025 | $193.00 | $194.27 | $186.67 | $192.23 | -0.98% | 5,611,073 |
| Nov 10, 2025 | $202.29 | $204.25 | $192.60 | $194.13 | -3.49% | 5,670,248 |
| Nov 3, 2025 | $213.56 | $213.56 | $198.20 | $201.16 | -5.97% | 5,997,292 |
| Oct 27, 2025 | $252.37 | $253.94 | $212.37 | $213.94 | -14.58% | 7,374,033 |
| Oct 20, 2025 | $250.01 | $253.58 | $247.42 | $250.45 | +0.59% | 2,723,809 |
| Oct 13, 2025 | $250.80 | $253.92 | $244.97 | $248.99 | +0.39% | 2,795,536 |
| Oct 6, 2025 | $257.12 | $261.69 | $248.03 | $248.03 | -3.51% | 3,230,269 |
| Sep 29, 2025 | $242.48 | $258.51 | $241.75 | $257.06 | +6.89% | 4,411,644 |
| Sep 22, 2025 | $234.68 | $240.77 | $233.76 | $240.48 | +2.28% | 3,030,983 |
| Sep 15, 2025 | $238.81 | $239.75 | $233.02 | $235.12 | -1.24% | 5,902,903 |
| Sep 8, 2025 | $237.71 | $241.84 | $235.32 | $238.08 | +0.29% | 3,577,436 |
| Sep 2, 2025 | $237.70 | $240.97 | $231.74 | $237.39 | -1.83% | 4,004,040 |
| Aug 25, 2025 | $236.03 | $243.00 | $231.48 | $241.82 | +2.50% | 5,259,010 |
| Aug 18, 2025 | $232.30 | $236.55 | $226.93 | $235.92 | +1.54% | 3,012,656 |
| Aug 11, 2025 | $232.42 | $237.04 | $228.29 | $232.34 | -0.02% | 3,426,314 |
| Aug 4, 2025 | $220.13 | $234.16 | $219.34 | $232.38 | +6.24% | 3,931,045 |
| Jul 28, 2025 | $236.83 | $242.47 | $214.44 | $218.73 | -7.17% | 7,254,576 |
| Jul 21, 2025 | $227.68 | $235.91 | $225.42 | $235.63 | +3.40% | 3,105,847 |
| Jul 14, 2025 | $216.09 | $228.41 | $214.91 | $227.89 | +5.54% | 3,565,267 |
| Jul 7, 2025 | $215.01 | $220.14 | $212.91 | $215.92 | +0.54% | 4,200,445 |
| Jun 30, 2025 | $207.37 | $216.37 | $206.03 | $214.77 | +3.08% | 3,434,065 |
| Jun 23, 2025 | $198.96 | $209.47 | $198.05 | $208.36 | +4.17% | 4,332,529 |
| Jun 16, 2025 | $202.22 | $204.31 | $197.36 | $200.01 | -0.65% | 4,736,177 |
| Jun 9, 2025 | $208.42 | $211.56 | $200.89 | $201.32 | -2.95% | 4,325,762 |
| Jun 2, 2025 | $202.56 | $207.85 | $199.26 | $207.45 | +2.21% | 3,293,649 |
| May 26, 2025 | $197.55 | $205.51 | $197.55 | $202.97 | +1.19% | 5,037,608 |
| May 19, 2025 | $202.19 | $205.52 | $197.55 | $200.59 | -2.28% | 3,225,792 |
| May 12, 2025 | $201.56 | $205.36 | $196.55 | $205.28 | +7.24% | 3,683,696 |
| May 5, 2025 | $189.76 | $194.58 | $184.47 | $191.43 | -0.18% | 4,086,431 |
| Apr 28, 2025 | $199.29 | $204.82 | $178.74 | $191.78 | -3.61% | 6,848,613 |
| Apr 21, 2025 | $187.12 | $200.00 | $183.75 | $198.96 | +4.38% | 3,440,532 |
| Apr 14, 2025 | $194.62 | $195.12 | $186.51 | $190.61 | +0.44% | 2,952,841 |
| Apr 7, 2025 | $174.21 | $195.82 | $169.26 | $189.78 | +6.34% | 7,355,281 |
| Mar 31, 2025 | $212.94 | $219.50 | $175.11 | $178.46 | -16.47% | 8,187,528 |
| Mar 24, 2025 | $213.44 | $219.90 | $211.82 | $213.66 | +1.65% | 4,108,252 |
| Mar 17, 2025 | $212.69 | $212.98 | $204.64 | $210.19 | -1.73% | 9,454,521 |
| Mar 10, 2025 | $215.24 | $220.16 | $208.21 | $213.90 | -2.48% | 4,680,638 |
| Mar 3, 2025 | $228.00 | $231.44 | $210.16 | $219.34 | -4.19% | 4,878,417 |
| Feb 24, 2025 | $226.68 | $229.94 | $222.25 | $228.93 | +1.88% | 4,737,984 |
| Feb 18, 2025 | $213.50 | $246.50 | $209.70 | $224.71 | +5.69% | 7,209,269 |
| Feb 10, 2025 | $218.25 | $219.49 | $201.63 | $212.62 | -2.32% | 4,404,337 |
| Feb 3, 2025 | $211.96 | $223.33 | $208.49 | $217.67 | +0.84% | 3,326,263 |
| Jan 27, 2025 | $214.59 | $220.53 | $212.88 | $215.85 | +0.76% | 3,548,219 |
| Jan 21, 2025 | $215.89 | $219.00 | $212.16 | $214.23 | -0.68% | 2,456,406 |
| Jan 13, 2025 | $206.32 | $216.83 | $205.26 | $215.70 | +3.13% | 3,457,592 |
| Jan 6, 2025 | $208.75 | $211.63 | $206.75 | $209.16 | +0.97% | 2,657,630 |
| Dec 30, 2024 | $207.03 | $208.50 | $203.30 | $207.15 | -1.06% | 2,379,230 |
| Dec 23, 2024 | $207.65 | $211.78 | $206.50 | $209.36 | +0.18% | 2,260,290 |
| Dec 16, 2024 | $215.30 | $220.41 | $203.69 | $208.99 | -2.98% | 5,754,502 |
| Dec 9, 2024 | $217.69 | $222.97 | $214.46 | $215.40 | -1.45% | 4,141,945 |
| Dec 2, 2024 | $213.80 | $219.54 | $211.20 | $218.58 | +2.81% | 3,691,106 |
| Nov 25, 2024 | $212.29 | $216.44 | $210.75 | $212.60 | +1.08% | 3,879,607 |
| Nov 18, 2024 | $208.60 | $211.27 | $204.16 | $210.33 | +0.91% | 3,893,870 |
| Nov 11, 2024 | $213.00 | $215.55 | $208.16 | $208.43 | -2.02% | 4,485,177 |
| Nov 4, 2024 | $197.07 | $214.62 | $196.39 | $212.72 | +7.34% | 5,252,198 |
| Oct 28, 2024 | $163.21 | $207.22 | $163.11 | $198.18 | +22.11% | 9,133,912 |
| Oct 21, 2024 | $166.93 | $167.80 | $160.95 | $162.30 | -3.15% | 3,726,748 |
| Oct 14, 2024 | $166.21 | $168.79 | $166.10 | $167.58 | +1.02% | 3,138,490 |
| Oct 7, 2024 | $164.00 | $166.80 | $160.94 | $165.89 | -2.43% | 3,941,190 |
| Sep 30, 2024 | $174.27 | $176.36 | $167.92 | $170.03 | -2.28% | 3,829,143 |
| Sep 23, 2024 | $172.00 | $175.97 | $171.60 | $173.99 | +1.75% | 3,587,217 |
| Sep 16, 2024 | $173.45 | $174.08 | $169.26 | $171.00 | -0.97% | 4,902,947 |
| Sep 9, 2024 | $180.97 | $184.42 | $168.18 | $172.68 | -4.16% | 4,565,086 |
| Sep 3, 2024 | $183.09 | $183.83 | $178.59 | $180.17 | -1.70% | 3,272,510 |
| Aug 26, 2024 | $180.01 | $183.88 | $178.69 | $183.29 | +1.96% | 3,304,567 |
| Aug 19, 2024 | $172.59 | $180.40 | $172.59 | $179.76 | +4.48% | 3,189,734 |
| Aug 12, 2024 | $167.42 | $172.08 | $165.89 | $172.06 | +2.77% | 3,360,623 |
| Aug 5, 2024 | $163.64 | $168.49 | $160.71 | $167.42 | -0.65% | 4,065,750 |
| Jul 29, 2024 | $177.94 | $179.76 | $166.01 | $168.52 | -5.29% | 6,012,516 |
| Jul 22, 2024 | $170.38 | $178.51 | $170.37 | $177.94 | +4.63% | 3,406,761 |
| Jul 15, 2024 | $169.06 | $175.01 | $168.31 | $170.07 | +0.75% | 3,666,076 |
| Jul 8, 2024 | $162.64 | $170.67 | $160.94 | $168.80 | +4.24% | 3,496,167 |
| Jul 1, 2024 | $163.00 | $164.37 | $158.90 | $161.93 | -0.61% | 2,824,353 |
| Jun 24, 2024 | $161.53 | $163.95 | $159.72 | $162.92 | +0.91% | 3,045,778 |
| Jun 17, 2024 | $158.90 | $161.47 | $158.38 | $161.45 | +1.20% | 2,994,347 |
| Jun 10, 2024 | $162.90 | $165.47 | $158.67 | $159.53 | -2.28% | 3,357,240 |
| Jun 3, 2024 | $163.31 | $166.06 | $162.12 | $163.26 | -0.36% | 2,373,739 |
| May 28, 2024 | $162.92 | $164.95 | $161.08 | $163.85 | +0.02% | 3,353,245 |
| May 20, 2024 | $171.00 | $171.64 | $160.81 | $163.81 | -4.17% | 3,793,341 |
| May 13, 2024 | $169.17 | $171.47 | $168.80 | $170.94 | +1.19% | 2,526,087 |
| May 6, 2024 | $167.13 | $170.87 | $165.82 | $168.93 | +1.78% | 3,538,490 |
| Apr 29, 2024 | $142.85 | $166.44 | $142.85 | $165.97 | +15.70% | 7,074,002 |
| Apr 22, 2024 | $140.62 | $144.32 | $139.65 | $143.45 | +2.82% | 3,487,425 |
| Apr 15, 2024 | $144.29 | $144.88 | $138.86 | $139.52 | -2.51% | 6,243,829 |
| Apr 8, 2024 | $147.91 | $149.50 | $142.67 | $143.11 | -3.00% | 3,243,046 |
| Apr 1, 2024 | $148.53 | $148.91 | $144.84 | $147.53 | -0.90% | 3,069,139 |
| Mar 25, 2024 | $146.95 | $149.54 | $146.45 | $148.87 | +1.07% | 2,765,877 |
| Mar 18, 2024 | $146.20 | $148.50 | $145.44 | $147.29 | +1.06% | 3,686,077 |
| Mar 11, 2024 | $141.63 | $149.42 | $141.60 | $145.75 | +2.68% | 9,717,570 |
| Mar 4, 2024 | $137.06 | $142.73 | $137.00 | $141.94 | +3.28% | 5,180,825 |
| Feb 26, 2024 | $134.94 | $139.49 | $133.16 | $137.43 | +1.42% | 6,653,620 |
| Feb 20, 2024 | $121.61 | $137.87 | $121.20 | $135.51 | +10.89% | 7,132,759 |
| Feb 12, 2024 | $123.27 | $124.04 | $120.06 | $122.20 | -0.87% | 4,223,771 |
| Feb 5, 2024 | $119.52 | $123.70 | $119.31 | $123.27 | +2.38% | 3,208,423 |
| Jan 29, 2024 | $124.38 | $125.21 | $119.15 | $120.41 | -3.47% | 3,865,070 |
| Jan 22, 2024 | $126.05 | $127.73 | $124.15 | $124.74 | -0.59% | 3,200,177 |
| Jan 16, 2024 | $123.20 | $126.02 | $122.51 | $125.48 | +1.32% | 3,349,938 |
| Jan 8, 2024 | $122.06 | $124.29 | $121.32 | $123.85 | +0.81% | 3,439,584 |
| Jan 2, 2024 | $127.55 | $128.60 | $122.64 | $122.85 | -4.43% | 3,276,891 |
| Dec 26, 2023 | $127.85 | $129.32 | $127.77 | $128.54 | +0.37% | 1,993,923 |
| Dec 18, 2023 | $125.45 | $128.80 | $125.06 | $128.06 | +1.53% | 3,081,040 |
| Dec 11, 2023 | $124.42 | $126.99 | $124.08 | $126.13 | +1.24% | 6,275,111 |
| Dec 4, 2023 | $122.97 | $125.99 | $122.34 | $124.59 | +0.77% | 4,034,589 |
| Nov 27, 2023 | $121.03 | $123.72 | $120.77 | $123.64 | +2.16% | 4,271,406 |
| Nov 20, 2023 | $119.26 | $121.27 | $118.79 | $121.03 | +1.27% | 2,268,512 |
| Nov 13, 2023 | $116.45 | $120.25 | $116.01 | $119.51 | +2.48% | 3,775,216 |
| Nov 6, 2023 | $115.50 | $116.64 | $114.49 | $116.62 | +0.87% | 3,175,883 |
| Oct 30, 2023 | $100.45 | $116.46 | $99.99 | $115.61 | +15.95% | 6,301,774 |
| Oct 23, 2023 | $102.95 | $103.15 | $99.61 | $99.71 | -3.46% | 3,364,769 |
| Oct 16, 2023 | $107.78 | $108.29 | $102.70 | $103.28 | -3.47% | 2,732,801 |
| Oct 9, 2023 | $105.83 | $109.62 | $105.41 | $106.99 | +0.81% | 2,944,626 |
| Oct 2, 2023 | $104.65 | $106.47 | $102.87 | $106.13 | +0.88% | 3,227,021 |
| Sep 25, 2023 | $105.05 | $106.40 | $102.65 | $105.20 | -0.10% | 3,050,266 |
| Sep 18, 2023 | $106.38 | $108.00 | $105.04 | $105.31 | -0.76% | 3,203,124 |
| Sep 11, 2023 | $102.97 | $106.86 | $102.80 | $106.12 | +3.26% | 4,192,322 |
| Sep 5, 2023 | $105.71 | $105.91 | $101.81 | $102.77 | -3.08% | 3,062,626 |
| Aug 28, 2023 | $103.63 | $106.96 | $103.63 | $106.04 | +2.60% | 3,448,450 |
| Aug 21, 2023 | $101.62 | $104.32 | $101.29 | $103.35 | +1.77% | 2,629,406 |
| Aug 14, 2023 | $103.12 | $104.23 | $100.71 | $101.55 | -1.89% | 2,564,291 |
| Aug 7, 2023 | $106.70 | $106.81 | $102.95 | $103.51 | -2.47% | 2,918,534 |
| Jul 31, 2023 | $105.00 | $108.56 | $103.85 | $106.13 | +1.38% | 5,858,644 |
| Jul 24, 2023 | $105.77 | $106.87 | $104.65 | $104.69 | -1.21% | 3,677,803 |
| Jul 17, 2023 | $106.23 | $107.92 | $105.82 | $105.97 | -0.67% | 3,894,443 |
| Jul 10, 2023 | $105.46 | $108.23 | $105.08 | $106.69 | +1.58% | 4,153,440 |
| Jul 3, 2023 | $104.30 | $107.89 | $102.65 | $105.03 | +0.71% | 4,328,494 |
| Jun 26, 2023 | $101.57 | $104.67 | $101.57 | $104.29 | +2.69% | 3,330,278 |
| Jun 20, 2023 | $105.18 | $105.77 | $100.94 | $101.56 | -4.19% | 2,924,410 |
| Jun 12, 2023 | $105.11 | $108.07 | $104.84 | $106.00 | +0.63% | 4,216,905 |
| Jun 5, 2023 | $106.20 | $106.47 | $104.68 | $105.34 | -1.06% | 2,812,909 |
| May 30, 2023 | $104.44 | $107.27 | $102.36 | $106.47 | +2.54% | 4,585,462 |
| May 22, 2023 | $103.90 | $105.65 | $102.54 | $103.83 | -0.16% | 3,263,516 |
| May 15, 2023 | $103.78 | $104.83 | $102.13 | $104.00 | +0.22% | 2,946,570 |
| May 8, 2023 | $103.95 | $105.00 | $102.24 | $103.77 | -0.01% | 2,909,266 |
| May 1, 2023 | $98.00 | $104.24 | $95.79 | $103.78 | +5.71% | 5,366,127 |
| Apr 24, 2023 | $97.93 | $98.23 | $94.89 | $98.17 | +0.45% | 3,022,259 |
| Apr 17, 2023 | $99.19 | $100.37 | $97.46 | $97.73 | -1.14% | 4,034,337 |
| Apr 10, 2023 | $97.53 | $100.63 | $97.15 | $98.86 | +0.83% | 3,756,973 |
| Apr 3, 2023 | $100.88 | $101.41 | $97.46 | $98.05 | -2.84% | 2,843,113 |
| Mar 27, 2023 | $96.44 | $101.29 | $96.02 | $100.92 | +5.21% | 3,682,565 |
| Mar 20, 2023 | $96.29 | $98.12 | $94.33 | $95.92 | -0.10% | 3,029,061 |
| Mar 13, 2023 | $93.86 | $97.80 | $93.52 | $96.02 | +1.03% | 5,216,076 |
| Mar 6, 2023 | $99.83 | $100.46 | $94.45 | $95.04 | -4.25% | 4,586,681 |
| Feb 27, 2023 | $99.26 | $99.55 | $96.00 | $99.26 | +0.98% | 4,909,848 |
| Feb 21, 2023 | $95.90 | $100.95 | $93.22 | $98.30 | +1.33% | 6,032,482 |
| Feb 13, 2023 | $95.95 | $98.38 | $95.70 | $97.01 | +1.15% | 3,788,061 |
| Feb 6, 2023 | $100.24 | $100.74 | $95.50 | $95.91 | -5.54% | 4,071,708 |
| Jan 30, 2023 | $97.84 | $104.36 | $96.98 | $101.54 | +2.89% | 4,199,308 |
| Jan 23, 2023 | $96.84 | $99.50 | $96.23 | $98.69 | +1.90% | 4,268,447 |
| Jan 17, 2023 | $97.96 | $99.09 | $94.71 | $96.85 | -1.38% | 8,839,597 |
| Jan 9, 2023 | $99.18 | $100.48 | $96.89 | $98.21 | +0.08% | 4,795,947 |
| Jan 3, 2023 | $93.00 | $98.82 | $92.50 | $98.13 | +6.33% | 3,555,987 |
| Dec 27, 2022 | $90.72 | $93.08 | $90.12 | $92.29 | +1.13% | 2,276,788 |
| Dec 19, 2022 | $90.70 | $92.44 | $89.25 | $91.26 | +0.08% | 3,364,389 |
| Dec 12, 2022 | $95.03 | $99.33 | $90.90 | $91.19 | -4.04% | 5,417,356 |
| Dec 5, 2022 | $93.70 | $96.08 | $93.12 | $95.03 | +0.75% | 4,849,117 |
| Nov 28, 2022 | $90.50 | $94.73 | $89.00 | $94.32 | +3.56% | 5,668,045 |
| Nov 21, 2022 | $90.37 | $91.53 | $89.83 | $91.08 | +0.05% | 2,389,114 |
| Nov 14, 2022 | $92.90 | $93.18 | $88.40 | $91.03 | -2.91% | 4,244,818 |
| Nov 7, 2022 | $87.01 | $94.63 | $85.48 | $93.76 | +8.36% | 3,883,795 |
| Oct 31, 2022 | $87.75 | $89.17 | $82.57 | $86.53 | -2.21% | 3,987,519 |
| Oct 24, 2022 | $83.57 | $88.62 | $81.75 | $88.49 | +6.91% | 6,609,977 |
| Oct 17, 2022 | $80.96 | $83.90 | $80.04 | $82.77 | +4.19% | 7,306,005 |
| Oct 10, 2022 | $79.90 | $81.64 | $76.37 | $79.44 | -0.33% | 4,585,589 |
| Oct 3, 2022 | $80.95 | $84.35 | $79.62 | $79.70 | -0.76% | 5,108,773 |
| Sep 26, 2022 | $82.53 | $84.44 | $80.22 | $80.31 | -2.97% | 5,150,891 |
| Sep 19, 2022 | $85.28 | $87.36 | $81.26 | $82.77 | -3.45% | 5,262,715 |
| Sep 12, 2022 | $91.55 | $93.65 | $85.59 | $85.73 | -5.63% | 7,143,652 |
| Sep 6, 2022 | $88.71 | $91.28 | $86.73 | $90.84 | +2.63% | 4,419,196 |
| Aug 29, 2022 | $90.58 | $91.67 | $87.63 | $88.51 | -3.21% | 4,236,637 |
| Aug 22, 2022 | $95.73 | $95.88 | $91.40 | $91.45 | -5.85% | 3,755,139 |
| Aug 15, 2022 | $99.52 | $100.36 | $96.21 | $97.13 | -2.94% | 3,382,848 |
| Aug 8, 2022 | $98.31 | $100.41 | $95.02 | $100.07 | +2.53% | 5,219,954 |
| Aug 1, 2022 | $96.69 | $98.85 | $95.87 | $97.60 | -0.02% | 3,823,421 |
| Jul 25, 2022 | $104.79 | $104.79 | $92.31 | $97.62 | -6.98% | 8,155,934 |
| Jul 18, 2022 | $100.48 | $108.32 | $99.37 | $104.95 | +5.06% | 4,916,833 |
| Jul 11, 2022 | $102.63 | $103.03 | $96.42 | $99.90 | -2.99% | 8,924,563 |
| Jul 5, 2022 | $97.07 | $104.42 | $96.04 | $102.98 | +4.56% | 3,628,493 |
| Jun 27, 2022 | $100.02 | $101.85 | $96.25 | $98.49 | -1.64% | 3,723,631 |
| Jun 21, 2022 | $94.84 | $100.18 | $94.35 | $100.13 | +7.13% | 4,331,614 |
| Jun 13, 2022 | $97.08 | $98.50 | $92.53 | $93.47 | -6.46% | 5,698,876 |
| Jun 6, 2022 | $105.25 | $105.91 | $99.15 | $99.93 | -4.66% | 2,922,661 |
| May 31, 2022 | $105.14 | $107.12 | $102.74 | $104.81 | -0.69% | 3,587,472 |
| May 23, 2022 | $101.80 | $105.59 | $96.79 | $105.54 | +4.86% | 3,763,349 |
| May 16, 2022 | $100.52 | $104.96 | $97.42 | $100.65 | -0.70% | 4,730,489 |
| May 9, 2022 | $104.18 | $105.50 | $97.36 | $101.36 | -4.40% | 3,733,489 |
| May 2, 2022 | $109.90 | $114.39 | $104.71 | $106.03 | -3.38% | 4,203,160 |
| Apr 25, 2022 | $110.14 | $112.96 | $107.53 | $109.74 | -0.69% | 7,475,822 |
| Apr 18, 2022 | $110.59 | $117.20 | $109.89 | $110.50 | -0.73% | 3,157,564 |
| Apr 11, 2022 | $114.00 | $114.83 | $111.14 | $111.31 | -2.56% | 2,625,102 |
| Apr 4, 2022 | $116.82 | $119.21 | $113.02 | $114.24 | -1.61% | 4,196,288 |
| Mar 28, 2022 | $116.43 | $121.74 | $115.50 | $116.11 | -0.39% | 4,276,396 |
| Mar 21, 2022 | $119.53 | $120.24 | $114.42 | $116.57 | -2.54% | 4,787,357 |
| Mar 14, 2022 | $108.87 | $120.54 | $108.09 | $119.61 | +8.93% | 9,958,340 |
| Mar 7, 2022 | $110.00 | $112.48 | $106.74 | $109.80 | -0.70% | 9,502,181 |
| Feb 28, 2022 | $110.00 | $115.21 | $109.08 | $110.57 | -1.13% | 9,318,330 |
| Feb 22, 2022 | $114.42 | $114.65 | $106.66 | $111.83 | -2.35% | 8,461,576 |
| Feb 14, 2022 | $122.75 | $123.51 | $112.04 | $114.52 | -7.07% | 7,535,837 |
| Feb 7, 2022 | $124.78 | $129.07 | $122.67 | $123.23 | -1.23% | 3,784,918 |
| Jan 31, 2022 | $121.52 | $128.30 | $120.90 | $124.76 | +2.89% | 4,400,713 |
| Jan 24, 2022 | $119.00 | $124.51 | $117.71 | $121.25 | -0.16% | 5,105,816 |
| Jan 18, 2022 | $131.14 | $133.79 | $120.88 | $121.44 | -8.26% | 7,866,190 |
| Jan 10, 2022 | $130.04 | $132.80 | $128.04 | $132.38 | +1.09% | 4,304,205 |
| Jan 3, 2022 | $136.58 | $138.25 | $130.87 | $130.95 | -3.83% | 4,585,986 |
| Dec 27, 2021 | $135.00 | $137.79 | $134.35 | $136.17 | +1.26% | 2,173,954 |
| Dec 20, 2021 | $130.69 | $135.44 | $128.03 | $134.48 | +1.70% | 2,672,157 |
| Dec 13, 2021 | $135.59 | $136.89 | $132.14 | $132.23 | -2.85% | 5,836,049 |
| Dec 6, 2021 | $135.49 | $139.49 | $133.56 | $136.11 | +0.78% | 4,874,061 |
| Nov 29, 2021 | $140.50 | $140.93 | $132.23 | $135.06 | -3.11% | 6,619,361 |
| Nov 22, 2021 | $142.59 | $144.52 | $138.30 | $139.39 | -2.39% | 3,015,495 |
| Nov 15, 2021 | $143.50 | $147.05 | $142.25 | $142.80 | -0.20% | 4,650,413 |
| Nov 8, 2021 | $143.04 | $148.87 | $141.93 | $143.08 | +0.63% | 3,497,182 |
| Nov 1, 2021 | $144.48 | $145.31 | $140.72 | $142.18 | -0.99% | 5,000,759 |
| Oct 25, 2021 | $165.12 | $165.71 | $142.20 | $143.60 | -13.05% | 5,776,507 |
| Oct 18, 2021 | $155.59 | $165.84 | $155.59 | $165.15 | +5.78% | 2,942,778 |
| Oct 11, 2021 | $155.00 | $158.87 | $153.29 | $156.13 | +0.43% | 2,743,217 |
| Oct 4, 2021 | $154.92 | $159.58 | $153.33 | $155.46 | +0.23% | 3,391,324 |
| Sep 27, 2021 | $172.36 | $172.36 | $152.49 | $155.11 | -10.14% | 4,183,469 |
| Sep 20, 2021 | $165.34 | $173.29 | $164.00 | $172.62 | +3.20% | 3,281,898 |
| Sep 13, 2021 | $173.90 | $174.31 | $165.87 | $167.26 | -3.09% | 4,276,488 |
| Sep 7, 2021 | $176.08 | $176.60 | $172.24 | $172.59 | -2.00% | 2,185,857 |
| Aug 30, 2021 | $176.24 | $178.81 | $172.62 | $176.11 | +0.14% | 3,277,419 |
| Aug 23, 2021 | $170.61 | $176.25 | $170.43 | $175.86 | +3.19% | 2,987,383 |
| Aug 16, 2021 | $167.27 | $171.31 | $162.44 | $170.43 | +1.74% | 2,666,024 |
| Aug 9, 2021 | $165.51 | $168.30 | $163.96 | $167.52 | +1.08% | 2,409,971 |
| Aug 2, 2021 | $156.98 | $166.25 | $156.98 | $165.73 | +5.43% | 2,825,662 |
| Jul 26, 2021 | $154.10 | $158.80 | $151.08 | $157.20 | +1.99% | 3,510,581 |
| Jul 19, 2021 | $148.20 | $154.62 | $146.61 | $154.13 | +3.17% | 2,356,337 |
| Jul 12, 2021 | $148.51 | $149.99 | $148.17 | $149.39 | +0.39% | 2,224,609 |
| Jul 6, 2021 | $147.30 | $149.05 | $144.85 | $148.81 | +1.23% | 2,171,449 |
| Jun 28, 2021 | $144.70 | $147.30 | $143.66 | $147.00 | +1.82% | 2,631,693 |
| Jun 21, 2021 | $139.80 | $144.71 | $139.80 | $144.37 | +3.46% | 2,763,892 |
| Jun 14, 2021 | $143.66 | $143.99 | $138.61 | $139.54 | -3.61% | 3,128,685 |
| Jun 7, 2021 | $144.12 | $145.00 | $141.65 | $144.76 | +0.78% | 2,494,024 |
| Jun 1, 2021 | $144.00 | $144.55 | $138.97 | $143.64 | +0.98% | 2,920,131 |
| May 24, 2021 | $140.97 | $143.51 | $139.76 | $142.24 | +1.72% | 4,513,511 |
| May 17, 2021 | $139.72 | $141.61 | $137.14 | $139.84 | -0.39% | 3,617,041 |
| May 10, 2021 | $143.99 | $145.20 | $135.78 | $140.39 | -2.21% | 2,866,589 |
| May 3, 2021 | $138.58 | $143.77 | $135.33 | $143.56 | +4.61% | 2,813,904 |
| Apr 26, 2021 | $142.23 | $142.94 | $135.66 | $137.24 | -2.91% | 3,396,412 |
| Apr 19, 2021 | $140.33 | $141.88 | $137.95 | $141.36 | +0.54% | 2,825,407 |
| Apr 12, 2021 | $137.97 | $141.73 | $136.76 | $140.60 | +2.14% | 3,160,425 |
| Apr 5, 2021 | $133.15 | $137.70 | $132.63 | $137.65 | +3.88% | 3,266,293 |
| Mar 29, 2021 | $127.79 | $132.64 | $127.78 | $132.51 | +3.23% | 3,202,006 |
| Mar 22, 2021 | $126.62 | $128.45 | $124.11 | $128.37 | +2.12% | 3,329,121 |
| Mar 15, 2021 | $127.65 | $129.48 | $124.10 | $125.71 | -1.37% | 3,694,380 |
| Mar 8, 2021 | $123.26 | $128.81 | $121.43 | $127.46 | +4.12% | 3,251,671 |
| Mar 1, 2021 | $125.19 | $129.03 | $117.74 | $122.42 | -1.29% | 4,212,918 |
| Feb 22, 2021 | $127.99 | $129.24 | $123.52 | $124.02 | -3.12% | 3,922,877 |
| Feb 16, 2021 | $131.37 | $133.43 | $126.74 | $128.01 | -2.06% | 5,101,536 |
| Feb 8, 2021 | $120.36 | $131.40 | $119.79 | $130.70 | +8.62% | 4,882,998 |
| Feb 1, 2021 | $115.20 | $120.94 | $115.12 | $120.33 | +4.76% | 2,789,034 |
| Jan 25, 2021 | $123.92 | $124.81 | $113.59 | $114.86 | -7.24% | 3,450,678 |
| Jan 19, 2021 | $121.40 | $125.00 | $120.68 | $123.83 | +2.33% | 2,340,461 |
| Jan 11, 2021 | $121.39 | $122.44 | $119.84 | $121.01 | -0.80% | 3,067,585 |
| Jan 4, 2021 | $119.79 | $122.94 | $117.21 | $121.98 | +1.94% | 3,648,755 |
| Dec 28, 2020 | $120.39 | $121.53 | $118.69 | $119.66 | -0.46% | 1,200,179 |
| Dec 21, 2020 | $118.38 | $121.37 | $116.63 | $120.21 | +0.60% | 2,214,788 |
| Dec 14, 2020 | $119.21 | $119.84 | $117.21 | $119.49 | +0.46% | 4,809,136 |
| Dec 7, 2020 | $120.70 | $123.55 | $117.92 | $118.94 | -1.98% | 3,913,855 |
| Nov 30, 2020 | $116.13 | $121.74 | $114.31 | $121.34 | +3.67% | 4,174,402 |
| Nov 23, 2020 | $114.89 | $118.01 | $114.07 | $117.05 | +2.24% | 2,332,718 |
| Nov 16, 2020 | $117.02 | $117.71 | $112.82 | $114.49 | -0.99% | 3,511,299 |
| Nov 9, 2020 | $120.29 | $120.42 | $113.25 | $115.63 | +0.38% | 4,810,743 |
| Nov 2, 2020 | $105.09 | $116.29 | $105.02 | $115.19 | +10.74% | 7,875,234 |
| Oct 26, 2020 | $100.03 | $105.24 | $97.47 | $104.02 | +3.15% | 5,800,824 |
| Oct 19, 2020 | $99.58 | $100.93 | $97.45 | $100.84 | +1.74% | 2,585,160 |
| Oct 12, 2020 | $99.27 | $99.88 | $97.35 | $99.12 | +0.30% | 2,425,351 |
| Oct 5, 2020 | $95.74 | $99.45 | $94.92 | $98.82 | +4.10% | 2,762,280 |
| Sep 28, 2020 | $94.91 | $95.93 | $93.74 | $94.93 | +1.48% | 2,918,533 |
| Sep 21, 2020 | $95.44 | $96.31 | $91.84 | $93.55 | -2.89% | 3,842,062 |
| Sep 14, 2020 | $100.01 | $101.30 | $96.12 | $96.33 | -3.72% | 4,162,606 |
| Sep 8, 2020 | $100.93 | $102.35 | $98.92 | $100.05 | -1.65% | 3,037,937 |
| Aug 31, 2020 | $103.62 | $106.00 | $100.33 | $101.73 | -1.96% | 4,003,322 |
| Aug 24, 2020 | $102.86 | $105.33 | $102.43 | $103.76 | +1.30% | 3,315,261 |
| Aug 17, 2020 | $104.64 | $105.50 | $102.28 | $102.43 | -1.77% | 3,395,109 |
| Aug 10, 2020 | $101.78 | $104.91 | $101.31 | $104.28 | +2.34% | 3,891,679 |
| Aug 3, 2020 | $99.12 | $102.62 | $98.70 | $101.89 | +3.35% | 3,993,069 |
| Jul 27, 2020 | $94.84 | $103.99 | $94.51 | $98.59 | +1.91% | 7,157,117 |
| Jul 20, 2020 | $100.40 | $102.40 | $96.18 | $96.74 | -3.66% | 4,606,251 |
| Jul 13, 2020 | $97.75 | $101.41 | $95.33 | $100.42 | +3.43% | 4,768,620 |
| Jul 6, 2020 | $98.80 | $99.55 | $95.27 | $97.09 | -0.45% | 3,486,002 |
| Jun 29, 2020 | $94.90 | $98.79 | $94.57 | $97.53 | +2.81% | 3,920,146 |
| Jun 22, 2020 | $97.23 | $98.95 | $94.06 | $94.86 | -3.54% | 4,622,550 |
| Jun 15, 2020 | $91.70 | $98.34 | $90.60 | $98.34 | +7.28% | 7,195,065 |
| Jun 8, 2020 | $96.62 | $99.34 | $90.12 | $91.67 | -5.03% | 4,354,045 |
| Jun 1, 2020 | $90.39 | $97.28 | $89.80 | $96.53 | +7.05% | 5,654,614 |
| May 26, 2020 | $85.21 | $91.43 | $85.21 | $90.17 | +7.49% | 6,834,689 |
| May 18, 2020 | $80.14 | $84.90 | $79.64 | $83.89 | +7.50% | 4,253,407 |
| May 11, 2020 | $80.48 | $81.72 | $76.02 | $78.03 | -4.07% | 5,852,195 |
| May 4, 2020 | $79.11 | $81.79 | $77.98 | $81.34 | +1.92% | 4,871,516 |
| Apr 27, 2020 | $78.78 | $87.50 | $78.29 | $79.81 | +1.13% | 6,481,696 |
| Apr 20, 2020 | $81.41 | $81.74 | $77.73 | $78.92 | -3.89% | 3,780,011 |
| Apr 13, 2020 | $78.57 | $83.25 | $76.84 | $82.11 | +4.40% | 6,907,504 |
| Apr 6, 2020 | $74.35 | $79.74 | $73.63 | $78.65 | +9.91% | 5,305,148 |
| Mar 30, 2020 | $73.87 | $77.23 | $70.21 | $71.56 | -2.68% | 5,843,585 |
| Mar 23, 2020 | $65.91 | $76.18 | $61.04 | $73.53 | +11.36% | 7,160,752 |
| Mar 16, 2020 | $69.00 | $75.73 | $65.62 | $66.03 | -14.62% | 7,611,619 |
| Mar 9, 2020 | $81.84 | $84.78 | $72.38 | $77.34 | -11.63% | 6,619,297 |
| Mar 2, 2020 | $90.00 | $94.94 | $84.96 | $87.52 | -0.98% | 6,383,664 |
| Feb 24, 2020 | $94.47 | $96.54 | $85.44 | $88.39 | -8.48% | 6,588,722 |
| Feb 18, 2020 | $98.44 | $105.58 | $96.50 | $96.58 | -1.63% | 6,435,418 |
| Feb 10, 2020 | $96.02 | $99.00 | $95.85 | $98.18 | +2.06% | 2,294,176 |
| Feb 3, 2020 | $97.52 | $99.98 | $95.92 | $96.20 | -0.77% | 3,419,889 |
| Jan 27, 2020 | $98.26 | $102.42 | $96.84 | $96.95 | -2.65% | 3,453,185 |
| Jan 21, 2020 | $99.15 | $101.31 | $98.96 | $99.59 | +0.56% | 2,541,502 |
| Jan 13, 2020 | $96.97 | $99.24 | $96.70 | $99.04 | +2.63% | 4,639,610 |
| Jan 6, 2020 | $97.40 | $98.06 | $96.41 | $96.50 | -1.24% | 3,685,777 |
| Dec 30, 2019 | $98.47 | $98.63 | $97.27 | $97.71 | -0.82% | 2,555,840 |
| Dec 23, 2019 | $98.65 | $99.26 | $97.63 | $98.52 | -0.16% | 1,798,920 |
| Dec 16, 2019 | $97.60 | $98.84 | $96.55 | $98.68 | +1.28% | 5,525,548 |
| Dec 9, 2019 | $96.84 | $98.75 | $96.50 | $97.43 | +0.94% | 3,965,076 |
| Dec 2, 2019 | $98.20 | $98.44 | $95.20 | $96.52 | -1.20% | 4,551,231 |
| Nov 25, 2019 | $97.94 | $98.67 | $97.23 | $97.69 | +0.50% | 2,992,573 |
| Nov 18, 2019 | $95.30 | $98.76 | $95.00 | $97.20 | +1.62% | 5,068,008 |
| Nov 11, 2019 | $96.08 | $97.60 | $95.07 | $95.65 | -0.25% | 4,816,700 |
| Nov 4, 2019 | $95.22 | $96.00 | $91.33 | $95.89 | +1.51% | 7,292,334 |
| Oct 28, 2019 | $87.27 | $96.44 | $86.84 | $94.46 | +8.29% | 7,828,296 |
| Oct 21, 2019 | $87.58 | $87.85 | $86.09 | $87.23 | -0.26% | 2,674,810 |
| Oct 14, 2019 | $86.97 | $87.69 | $85.02 | $87.46 | +0.44% | 3,396,720 |
| Oct 7, 2019 | $84.51 | $87.91 | $82.92 | $87.08 | +2.48% | 3,334,800 |
| Sep 30, 2019 | $84.77 | $85.32 | $82.27 | $84.97 | +0.19% | 3,421,580 |
| Sep 23, 2019 | $85.00 | $85.50 | $82.59 | $84.81 | -0.26% | 3,964,780 |
| Sep 16, 2019 | $85.35 | $86.29 | $84.58 | $85.03 | -0.36% | 7,863,605 |
| Sep 9, 2019 | $83.99 | $86.25 | $83.54 | $85.34 | +2.25% | 5,523,514 |
| Sep 3, 2019 | $81.14 | $83.97 | $80.58 | $83.46 | +2.32% | 3,777,804 |
| Aug 26, 2019 | $78.91 | $81.86 | $78.43 | $81.57 | +4.10% | 4,356,831 |
| Aug 19, 2019 | $78.02 | $80.92 | $77.67 | $78.36 | +1.54% | 5,302,130 |
| Aug 12, 2019 | $78.58 | $79.64 | $76.06 | $77.17 | -2.37% | 5,474,616 |
| Aug 5, 2019 | $75.00 | $79.43 | $74.29 | $79.04 | +4.43% | 7,050,622 |
| Jul 29, 2019 | $78.16 | $83.95 | $75.08 | $75.69 | -3.32% | 10,045,763 |
| Jul 22, 2019 | $81.07 | $81.28 | $78.25 | $78.29 | -3.44% | 5,373,274 |
| Jul 15, 2019 | $79.65 | $82.50 | $79.21 | $81.08 | +1.62% | 6,270,375 |
| Jul 8, 2019 | $79.40 | $79.97 | $77.50 | $79.79 | +0.05% | 4,068,505 |
| Jul 1, 2019 | $80.40 | $80.83 | $78.51 | $79.75 | -0.06% | 3,444,391 |
| Jun 24, 2019 | $81.42 | $81.73 | $79.47 | $79.80 | -1.74% | 5,134,769 |
| Jun 17, 2019 | $79.95 | $82.74 | $79.91 | $81.21 | +1.78% | 5,692,118 |
| Jun 10, 2019 | $79.53 | $81.24 | $79.53 | $79.79 | +1.06% | 4,393,702 |
| Jun 3, 2019 | $76.47 | $79.31 | $76.19 | $78.95 | +3.23% | 4,230,670 |
| May 28, 2019 | $77.77 | $77.87 | $76.03 | $76.48 | -1.51% | 4,520,967 |
| May 20, 2019 | $77.81 | $78.25 | $76.08 | $77.65 | -0.63% | 5,422,076 |
| May 13, 2019 | $78.11 | $80.08 | $76.74 | $78.14 | -1.48% | 6,578,959 |
| May 6, 2019 | $78.51 | $79.56 | $77.31 | $79.31 | -0.30% | 5,094,126 |
| Apr 29, 2019 | $85.88 | $86.47 | $77.69 | $79.55 | -7.28% | 8,818,646 |
| Apr 22, 2019 | $86.45 | $87.54 | $85.16 | $85.80 | -0.84% | 3,753,961 |
| Apr 15, 2019 | $89.07 | $89.09 | $85.47 | $86.53 | -2.72% | 4,621,792 |
| Apr 8, 2019 | $88.17 | $89.72 | $87.80 | $88.95 | +0.88% | 4,183,265 |
| Apr 1, 2019 | $86.70 | $89.10 | $86.66 | $88.17 | +2.11% | 5,046,861 |
| Mar 25, 2019 | $83.48 | $86.70 | $83.22 | $86.35 | +3.31% | 6,364,500 |
| Mar 18, 2019 | $83.31 | $84.96 | $83.06 | $83.58 | +0.40% | 5,158,921 |
| Mar 11, 2019 | $82.76 | $84.86 | $82.46 | $83.25 | +0.69% | 8,026,351 |
| Mar 4, 2019 | $84.88 | $84.90 | $82.29 | $82.68 | -2.37% | 5,808,886 |
| Feb 25, 2019 | $83.00 | $85.50 | $82.88 | $84.69 | +1.95% | 6,297,862 |
| Feb 19, 2019 | $71.83 | $83.69 | $70.86 | $83.07 | +15.99% | 14,115,407 |
| Feb 11, 2019 | $70.11 | $71.89 | $70.06 | $71.62 | +1.94% | 4,122,589 |
| Feb 4, 2019 | $69.23 | $70.46 | $68.91 | $70.26 | +1.33% | 3,848,621 |
| Jan 28, 2019 | $68.06 | $69.58 | $67.05 | $69.34 | +1.11% | 6,343,192 |
| Jan 22, 2019 | $67.77 | $68.81 | $66.63 | $68.58 | +1.00% | 3,013,384 |
| Jan 14, 2019 | $66.42 | $68.46 | $65.01 | $67.90 | +2.00% | 3,963,718 |
| Jan 7, 2019 | $63.71 | $66.60 | $63.52 | $66.57 | +4.47% | 3,789,682 |
| Dec 31, 2018 | $63.04 | $64.04 | $61.18 | $63.72 | +1.43% | 3,291,055 |
| Dec 24, 2018 | $61.17 | $63.49 | $59.98 | $62.82 | +2.43% | 2,739,073 |
| Dec 17, 2018 | $64.23 | $64.90 | $61.12 | $61.33 | -5.85% | 6,356,722 |
| Dec 10, 2018 | $64.74 | $66.74 | $63.45 | $65.14 | +0.71% | 3,933,901 |
| Dec 3, 2018 | $67.31 | $68.71 | $63.72 | $64.68 | -2.97% | 5,267,765 |
| Nov 26, 2018 | $65.42 | $66.72 | $65.22 | $66.66 | +2.57% | 4,980,421 |
| Nov 19, 2018 | $65.24 | $65.71 | $63.71 | $64.99 | -0.75% | 3,479,746 |
| Nov 12, 2018 | $66.01 | $66.13 | $63.00 | $65.48 | -0.95% | 4,314,705 |
| Nov 5, 2018 | $66.08 | $66.74 | $64.23 | $66.11 | -0.06% | 5,796,692 |
| Oct 29, 2018 | $62.09 | $67.95 | $60.95 | $66.15 | +7.46% | 9,082,032 |
| Oct 22, 2018 | $62.16 | $63.15 | $60.55 | $61.56 | -0.66% | 6,175,954 |
| Oct 15, 2018 | $62.59 | $63.21 | $61.74 | $61.97 | -0.99% | 5,167,507 |
| Oct 8, 2018 | $68.40 | $68.96 | $61.91 | $62.59 | -8.76% | 6,872,305 |
| Oct 1, 2018 | $70.34 | $70.77 | $68.17 | $68.60 | -2.07% | 4,163,171 |
| Sep 24, 2018 | $70.23 | $70.42 | $69.20 | $70.05 | +0.01% | 4,358,697 |
| Sep 17, 2018 | $68.68 | $70.75 | $68.00 | $70.04 | +1.92% | 6,917,720 |
| Sep 10, 2018 | $68.30 | $69.15 | $67.57 | $68.72 | +1.18% | 4,783,893 |
| Sep 4, 2018 | $68.15 | $69.11 | $67.38 | $67.92 | -0.32% | 4,250,550 |
| Aug 27, 2018 | $65.13 | $68.67 | $65.01 | $68.14 | +5.25% | 5,165,959 |
| Aug 20, 2018 | $65.32 | $65.79 | $64.53 | $64.74 | -0.93% | 5,531,901 |
| Aug 13, 2018 | $63.81 | $65.53 | $63.40 | $65.35 | +2.38% | 6,926,928 |
| Aug 6, 2018 | $64.91 | $65.33 | $63.49 | $63.83 | -1.66% | 5,310,232 |
| Jul 30, 2018 | $62.99 | $65.28 | $61.31 | $64.91 | +3.15% | 8,488,801 |
| Jul 23, 2018 | $64.54 | $64.56 | $62.77 | $62.93 | -2.51% | 4,847,363 |
| Jul 16, 2018 | $63.29 | $65.28 | $62.84 | $64.55 | +2.09% | 4,447,311 |
| Jul 9, 2018 | $61.45 | $63.82 | $61.23 | $63.23 | +3.06% | 5,169,535 |
| Jul 2, 2018 | $60.75 | $61.49 | $60.09 | $61.35 | +0.57% | 2,441,760 |
| Jun 25, 2018 | $60.17 | $61.42 | $59.39 | $61.00 | +1.28% | 3,773,496 |
| Jun 18, 2018 | $61.00 | $61.49 | $60.02 | $60.23 | -1.65% | 4,153,383 |
| Jun 11, 2018 | $61.81 | $62.78 | $60.65 | $61.24 | -0.99% | 4,439,173 |
| Jun 4, 2018 | $61.42 | $62.06 | $60.81 | $61.85 | +0.75% | 3,334,964 |
| May 29, 2018 | $60.22 | $61.67 | $59.87 | $61.39 | +1.37% | 3,639,801 |
| May 21, 2018 | $60.12 | $60.85 | $59.66 | $60.56 | +1.34% | 2,725,468 |
| May 14, 2018 | $59.27 | $60.07 | $58.71 | $59.76 | +0.79% | 3,379,246 |
| May 7, 2018 | $59.85 | $59.98 | $59.00 | $59.29 | -1.00% | 4,087,282 |
| Apr 30, 2018 | $59.17 | $62.46 | $57.91 | $59.89 | +1.06% | 8,059,362 |
| Apr 23, 2018 | $58.96 | $59.54 | $57.01 | $59.26 | +0.54% | 4,782,867 |
| Apr 16, 2018 | $59.40 | $60.38 | $58.58 | $58.94 | -0.15% | 3,452,577 |
| Apr 9, 2018 | $58.69 | $59.68 | $58.38 | $59.03 | +1.04% | 3,245,980 |
| Apr 2, 2018 | $58.79 | $59.79 | $57.29 | $58.42 | -0.87% | 4,536,171 |
| Mar 26, 2018 | $58.27 | $59.34 | $57.81 | $58.93 | +2.17% | 3,027,066 |
| Mar 19, 2018 | $59.78 | $60.18 | $57.66 | $57.68 | -4.04% | 4,205,516 |
| Mar 12, 2018 | $61.06 | $61.78 | $59.51 | $60.11 | -1.44% | 6,247,042 |
| Mar 5, 2018 | $59.01 | $62.12 | $58.86 | $60.99 | +2.64% | 4,577,281 |
| Feb 26, 2018 | $60.51 | $60.92 | $57.84 | $59.42 | -1.54% | 5,934,348 |
| Feb 20, 2018 | $65.20 | $65.96 | $59.57 | $60.35 | -7.45% | 10,255,990 |
| Feb 12, 2018 | $61.56 | $65.51 | $61.26 | $65.21 | +6.52% | 5,886,227 |
| Feb 5, 2018 | $62.12 | $63.85 | $59.17 | $61.22 | -1.91% | 7,396,913 |
| Jan 29, 2018 | $63.94 | $64.52 | $61.98 | $62.41 | -3.36% | 7,772,983 |
| Jan 22, 2018 | $63.42 | $64.96 | $63.14 | $64.58 | +1.11% | 5,266,469 |
| Jan 16, 2018 | $62.15 | $63.91 | $61.36 | $63.87 | +3.08% | 4,743,419 |
| Jan 8, 2018 | $59.60 | $61.98 | $59.17 | $61.96 | +3.72% | 5,396,554 |
| Jan 2, 2018 | $59.64 | $60.50 | $59.19 | $59.74 | +0.29% | 3,479,674 |
| Dec 26, 2017 | $59.12 | $59.98 | $59.02 | $59.57 | +0.66% | 1,672,294 |
| Dec 18, 2017 | $58.50 | $59.54 | $58.28 | $59.18 | +1.41% | 5,385,384 |
| Dec 11, 2017 | $62.06 | $62.33 | $57.39 | $58.36 | -6.28% | 9,701,900 |
| Dec 4, 2017 | $61.54 | $62.31 | $60.78 | $62.27 | +1.70% | 5,320,869 |
| Nov 27, 2017 | $61.84 | $63.15 | $60.36 | $61.23 | -0.91% | 4,804,138 |
| Nov 20, 2017 | $61.43 | $62.61 | $61.14 | $61.79 | +0.55% | 3,430,641 |
| Nov 13, 2017 | $60.81 | $61.75 | $60.05 | $61.45 | +1.02% | 5,353,276 |
| Nov 6, 2017 | $59.65 | $61.04 | $58.81 | $60.83 | +2.15% | 5,610,121 |
| Oct 30, 2017 | $56.21 | $60.44 | $55.91 | $59.55 | +5.79% | 9,336,507 |
| Oct 23, 2017 | $55.92 | $56.75 | $55.22 | $56.29 | +0.88% | 4,494,886 |
| Oct 16, 2017 | $55.15 | $55.87 | $54.57 | $55.80 | +1.14% | 3,736,026 |
| Oct 9, 2017 | $53.86 | $55.50 | $53.66 | $55.17 | +2.49% | 4,328,110 |
| Oct 2, 2017 | $54.06 | $54.90 | $53.59 | $53.83 | -0.26% | 4,311,364 |
| Sep 25, 2017 | $52.50 | $54.15 | $52.43 | $53.97 | +2.98% | 4,087,319 |
| Sep 18, 2017 | $52.69 | $52.69 | $51.62 | $52.41 | -0.13% | 3,299,165 |
| Sep 11, 2017 | $52.55 | $52.67 | $51.57 | $52.48 | +0.42% | 5,876,531 |
| Sep 5, 2017 | $51.69 | $52.57 | $50.98 | $52.26 | +0.85% | 3,385,283 |
| Aug 28, 2017 | $52.58 | $52.80 | $51.28 | $51.82 | -1.35% | 4,021,127 |
| Aug 21, 2017 | $51.10 | $52.80 | $50.86 | $52.53 | +2.66% | 5,124,261 |
| Aug 14, 2017 | $51.47 | $52.15 | $50.89 | $51.17 | -0.08% | 3,394,756 |
| Aug 7, 2017 | $51.03 | $52.42 | $50.91 | $51.21 | -1.29% | 5,972,731 |
| Jul 31, 2017 | $51.50 | $52.77 | $49.80 | $51.88 | +1.09% | 8,880,565 |
| Jul 24, 2017 | $51.44 | $52.72 | $51.25 | $51.32 | -0.52% | 4,916,036 |
| Jul 17, 2017 | $50.55 | $51.79 | $50.00 | $51.59 | +2.56% | 5,705,778 |
| Jul 10, 2017 | $50.98 | $51.39 | $49.81 | $50.30 | -1.70% | 8,756,765 |
| Jul 3, 2017 | $51.25 | $52.21 | $50.95 | $51.17 | +0.27% | 4,115,834 |
| Jun 26, 2017 | $51.39 | $51.71 | $50.49 | $51.03 | -0.49% | 4,288,081 |
| Jun 19, 2017 | $51.49 | $51.90 | $50.97 | $51.28 | -0.12% | 3,819,263 |
| Jun 12, 2017 | $51.99 | $52.19 | $50.76 | $51.34 | -1.06% | 4,970,032 |
| Jun 5, 2017 | $52.92 | $54.03 | $51.50 | $51.89 | -2.00% | 4,800,929 |
| May 30, 2017 | $52.31 | $53.30 | $51.54 | $52.95 | +1.05% | 3,265,008 |
| May 22, 2017 | $51.41 | $52.70 | $51.32 | $52.40 | +2.30% | 3,152,437 |
| May 15, 2017 | $52.22 | $52.76 | $50.54 | $51.22 | -1.78% | 4,821,277 |
| May 8, 2017 | $52.66 | $52.86 | $51.42 | $52.15 | -0.65% | 4,064,614 |
| May 1, 2017 | $51.06 | $52.51 | $48.83 | $52.49 | +3.25% | 9,421,581 |
| Apr 24, 2017 | $50.39 | $51.34 | $49.63 | $50.84 | +1.78% | 6,098,197 |
| Apr 17, 2017 | $48.81 | $50.26 | $48.50 | $49.95 | +2.59% | 4,136,547 |
| Apr 10, 2017 | $50.37 | $50.97 | $48.60 | $48.69 | -3.34% | 3,753,083 |
| Apr 3, 2017 | $51.19 | $51.41 | $49.67 | $50.37 | -1.45% | 4,098,348 |
| Mar 27, 2017 | $50.61 | $51.41 | $50.20 | $51.11 | +0.02% | 4,189,907 |
| Mar 20, 2017 | $52.45 | $52.86 | $50.91 | $51.10 | -2.41% | 4,126,454 |
| Mar 13, 2017 | $52.10 | $52.73 | $51.05 | $52.36 | -0.29% | 7,038,166 |
| Mar 6, 2017 | $51.83 | $52.65 | $51.27 | $52.51 | +1.92% | 5,343,859 |
| Feb 27, 2017 | $53.01 | $53.01 | $51.17 | $51.52 | -2.85% | 5,209,830 |
| Feb 21, 2017 | $50.82 | $55.74 | $50.30 | $53.03 | +4.37% | 17,291,377 |
| Feb 13, 2017 | $50.00 | $51.09 | $49.78 | $50.81 | +2.07% | 4,905,649 |
| Feb 6, 2017 | $49.34 | $50.50 | $48.62 | $49.78 | -0.12% | 5,511,279 |
| Jan 30, 2017 | $48.73 | $50.04 | $47.03 | $49.84 | +1.71% | 11,250,917 |
| Jan 23, 2017 | $47.92 | $49.91 | $47.72 | $49.00 | +2.36% | 5,829,862 |
| Jan 17, 2017 | $48.45 | $48.64 | $47.40 | $47.87 | -1.34% | 2,961,483 |
| Jan 9, 2017 | $49.02 | $49.04 | $47.66 | $48.52 | -1.06% | 5,535,846 |
| Jan 3, 2017 | $48.53 | $50.05 | $48.53 | $49.04 | +1.13% | 4,571,890 |
| Dec 27, 2016 | $50.65 | $51.06 | $48.40 | $48.49 | -3.92% | 3,694,270 |
| Dec 19, 2016 | $48.99 | $50.70 | $48.83 | $50.47 | +3.02% | 4,103,587 |
| Dec 12, 2016 | $49.22 | $50.64 | $48.63 | $48.99 | -2.06% | 8,449,734 |
| Dec 5, 2016 | $51.85 | $52.65 | $49.20 | $50.02 | -2.89% | 6,936,832 |
| Nov 28, 2016 | $52.73 | $53.57 | $51.31 | $51.51 | -2.42% | 6,223,179 |
| Nov 21, 2016 | $51.94 | $53.01 | $51.68 | $52.79 | +2.09% | 2,486,349 |
| Nov 14, 2016 | $50.03 | $52.98 | $50.03 | $51.71 | – | 7,193,207 |
Seasonality
GRMN 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 | 0.5% | 5.6% | 0.4% | -0.8% | 2.5% | 1.8% | 4.4% | 3.7% | -1.3% | 1.4% | 4.8% | 0.7% |
| Months up | 4 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -0.6% | 25.4% | -7.9% | 8.2% | -6.9% | 2.0% | 23.7% | -3.3% | 1.4% | -4.9% | ||
| 2025 | 4.6% | 6.1% | -4.8% | -13.9% | 8.6% | 3.3% | 4.8% | 10.5% | 2.2% | -13.1% | -8.7% | 4.3% |
| 2024 | -7.0% | 14.9% | 8.9% | -3.0% | 13.4% | -0.1% | 5.1% | 7.0% | -3.6% | 12.7% | 7.2% | -2.6% |
| 2023 | 7.1% | -0.8% | 3.6% | -2.7% | 5.1% | 1.8% | 1.5% | 0.1% | -0.1% | -2.5% | 19.2% | 5.8% |
| 2022 | -8.6% | -11.2% | 8.1% | -7.5% | -3.8% | -6.3% | -0.6% | -9.4% | -8.5% | 9.6% | 5.6% | 0.0% |
| 2021 | -4.0% | 8.0% | 6.8% | 4.1% | 3.6% | 2.2% | 8.7% | 11.0% | -10.5% | -7.6% | -7.0% | 2.5% |
| 2020 | -0.6% | -8.8% | -14.5% | 8.3% | 11.1% | 8.9% | 1.1% | 5.1% | -7.9% | 9.7% | 12.2% | 3.0% |
| 2019 | 9.3% | 21.4% | 3.5% | -0.7% | -10.8% | 5.1% | -1.5% | 3.8% | 4.5% | 10.7% | 4.2% | 0.5% |
| 2018 | 5.7% | -5.9% | 0.3% | -0.4% | 2.4% | 2.4% | 2.4% | 9.1% | 3.6% | -5.6% | 0.8% | -4.2% |
| 2017 | -0.4% | 6.9% | 0.0% | -0.5% | 2.4% | -1.0% | -1.6% | 2.6% | 5.8% | 4.9% | 9.7% | -3.2% |