Halozyme Therapeutics, Inc. (HALO) stock
HALONasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 13/3087% above fair value
$130.91−0.27 (-0.21%)
Close on Oct 30, 2026Market cap $14.86BP/E 38.6Yield –
Price history
Halozyme Therapeutics share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$130.91
-0.21% on the day
52-week range
$61.23 – $134.00
-2.3% from the high
Change over 52 weeks
+102.6%
From $64.63 on Oct 30, 2025
Average volume
2.16M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $126.03 | $134.00 | $126.03 | $130.91 | +4.20% | 7,940,442 |
| Oct 19, 2026 | $121.72 | $126.23 | $121.62 | $125.63 | +3.11% | 12,387,616 |
| Oct 12, 2026 | $110.19 | $122.45 | $108.80 | $121.84 | +10.34% | 11,755,901 |
| Oct 5, 2026 | $109.62 | $114.00 | $107.41 | $110.42 | +0.51% | 10,145,469 |
| Sep 28, 2026 | $113.34 | $114.52 | $106.65 | $109.86 | -3.55% | 13,559,871 |
| Sep 21, 2026 | $112.80 | $116.85 | $110.95 | $113.90 | +1.29% | 14,861,849 |
| Sep 14, 2026 | $108.00 | $112.66 | $105.50 | $112.45 | +4.90% | 15,845,577 |
| Sep 8, 2026 | $109.00 | $109.96 | $106.07 | $107.20 | -2.71% | 5,697,935 |
| Aug 31, 2026 | $104.48 | $111.15 | $103.47 | $110.19 | +4.59% | 6,858,596 |
| Aug 24, 2026 | $108.00 | $109.66 | $104.70 | $105.35 | -2.61% | 8,442,216 |
| Aug 17, 2026 | $98.86 | $108.49 | $98.58 | $108.17 | +9.64% | 9,422,644 |
| Aug 10, 2026 | $102.67 | $104.78 | $98.13 | $98.66 | -4.33% | 15,073,660 |
| Aug 3, 2026 | $82.42 | $103.30 | $81.75 | $103.12 | +24.93% | 14,600,582 |
| Jul 27, 2026 | $82.41 | $84.44 | $81.21 | $82.54 | +0.74% | 9,394,637 |
| Jul 20, 2026 | $78.52 | $82.99 | $76.82 | $81.93 | +5.29% | 7,638,243 |
| Jul 13, 2026 | $75.94 | $79.56 | $73.89 | $77.81 | +2.11% | 8,371,417 |
| Jul 6, 2026 | $79.17 | $82.26 | $75.33 | $76.20 | -4.09% | 10,286,250 |
| Jun 29, 2026 | $75.00 | $79.51 | $74.47 | $79.45 | +5.99% | 7,529,889 |
| Jun 22, 2026 | $69.34 | $76.32 | $68.27 | $74.96 | +9.35% | 10,045,893 |
| Jun 15, 2026 | $69.95 | $72.25 | $67.02 | $68.55 | -1.37% | 8,986,449 |
| Jun 8, 2026 | $71.59 | $72.29 | $69.32 | $69.50 | -2.84% | 7,149,016 |
| Jun 1, 2026 | $66.21 | $72.25 | $65.60 | $71.53 | +7.50% | 9,672,143 |
| May 26, 2026 | $68.96 | $70.01 | $66.40 | $66.54 | -2.61% | 7,191,368 |
| May 18, 2026 | $68.03 | $69.74 | $66.66 | $68.32 | +1.79% | 8,160,649 |
| May 11, 2026 | $63.95 | $73.89 | $63.50 | $67.12 | +4.68% | 14,575,778 |
| May 4, 2026 | $63.50 | $67.35 | $63.11 | $64.12 | +0.25% | 6,650,080 |
| Apr 27, 2026 | $65.40 | $66.66 | $62.38 | $63.96 | -2.14% | 6,001,711 |
| Apr 20, 2026 | $69.34 | $70.32 | $64.80 | $65.36 | -5.67% | 7,401,647 |
| Apr 13, 2026 | $67.55 | $69.44 | $66.20 | $69.29 | +2.17% | 6,930,658 |
| Apr 6, 2026 | $64.56 | $68.24 | $62.27 | $67.82 | +5.16% | 6,643,997 |
| Mar 30, 2026 | $61.93 | $66.00 | $61.50 | $64.49 | +4.64% | 6,213,553 |
| Mar 23, 2026 | $64.55 | $65.11 | $61.33 | $61.63 | -2.84% | 6,051,091 |
| Mar 16, 2026 | $64.34 | $65.77 | $62.51 | $63.43 | -0.36% | 9,059,447 |
| Mar 9, 2026 | $66.95 | $68.40 | $63.22 | $63.66 | -5.51% | 7,795,895 |
| Mar 2, 2026 | $69.05 | $71.53 | $66.26 | $67.37 | -3.11% | 8,677,791 |
| Feb 23, 2026 | $70.66 | $71.39 | $68.23 | $69.53 | -2.04% | 7,385,432 |
| Feb 17, 2026 | $79.75 | $81.51 | $70.56 | $70.98 | -10.65% | 13,658,948 |
| Feb 9, 2026 | $82.00 | $82.22 | $76.10 | $79.44 | -2.20% | 8,472,231 |
| Feb 2, 2026 | $72.00 | $81.36 | $71.23 | $81.23 | +13.28% | 13,179,110 |
| Jan 26, 2026 | $69.01 | $74.48 | $68.85 | $71.71 | +3.60% | 9,156,678 |
| Jan 20, 2026 | $70.10 | $72.33 | $69.10 | $69.22 | -2.79% | 4,628,688 |
| Jan 12, 2026 | $72.27 | $74.08 | $70.75 | $71.21 | -1.74% | 7,159,755 |
| Jan 5, 2026 | $70.66 | $75.59 | $69.18 | $72.47 | +3.07% | 14,181,980 |
| Dec 29, 2025 | $68.62 | $70.35 | $67.02 | $70.31 | +2.09% | 5,295,090 |
| Dec 22, 2025 | $66.79 | $69.28 | $66.36 | $68.87 | +2.26% | 3,834,165 |
| Dec 15, 2025 | $62.14 | $67.53 | $61.69 | $67.35 | +8.26% | 10,898,615 |
| Dec 8, 2025 | $63.80 | $64.98 | $61.23 | $62.21 | -1.77% | 16,568,787 |
| Dec 1, 2025 | $71.97 | $72.00 | $61.70 | $63.33 | -11.30% | 12,762,714 |
| Nov 24, 2025 | $70.43 | $74.25 | $69.90 | $71.40 | +1.51% | 10,537,563 |
| Nov 17, 2025 | $70.51 | $72.71 | $68.09 | $70.34 | +0.44% | 8,340,213 |
| Nov 10, 2025 | $68.48 | $72.66 | $67.40 | $70.03 | +2.62% | 11,497,866 |
| Nov 3, 2025 | $65.98 | $70.50 | $64.72 | $68.24 | +4.68% | 20,654,148 |
| Oct 27, 2025 | $66.80 | $66.99 | $63.84 | $65.19 | -1.45% | 7,015,402 |
| Oct 20, 2025 | $67.07 | $67.36 | $65.14 | $66.15 | -1.31% | 6,925,362 |
| Oct 13, 2025 | $64.26 | $68.00 | $64.10 | $67.03 | +4.57% | 10,303,063 |
| Oct 6, 2025 | $68.58 | $68.83 | $63.78 | $64.10 | -7.07% | 10,375,106 |
| Sep 29, 2025 | $73.75 | $76.30 | $68.04 | $68.98 | -6.47% | 13,577,743 |
| Sep 22, 2025 | $78.12 | $79.50 | $73.19 | $73.75 | -5.22% | 10,261,715 |
| Sep 15, 2025 | $77.18 | $77.95 | $75.19 | $77.81 | +1.18% | 11,804,851 |
| Sep 8, 2025 | $74.60 | $77.60 | $74.22 | $76.90 | +2.63% | 7,721,090 |
| Sep 2, 2025 | $71.78 | $75.46 | $71.50 | $74.93 | +2.43% | 9,516,935 |
| Aug 25, 2025 | $72.00 | $74.07 | $71.91 | $73.15 | +1.85% | 9,781,232 |
| Aug 18, 2025 | $68.20 | $72.33 | $67.95 | $71.82 | +6.76% | 11,046,940 |
| Aug 11, 2025 | $62.59 | $67.40 | $62.49 | $67.27 | +6.95% | 10,079,037 |
| Aug 4, 2025 | $59.35 | $65.40 | $58.68 | $62.90 | +6.57% | 13,673,584 |
| Jul 28, 2025 | $58.43 | $61.75 | $57.68 | $59.02 | +1.34% | 8,187,725 |
| Jul 21, 2025 | $56.49 | $59.38 | $55.64 | $58.24 | +3.17% | 4,980,272 |
| Jul 14, 2025 | $57.24 | $58.56 | $56.38 | $56.45 | -1.22% | 5,757,182 |
| Jul 7, 2025 | $53.82 | $57.97 | $53.65 | $57.15 | +5.83% | 8,440,133 |
| Jun 30, 2025 | $52.66 | $54.25 | $51.06 | $54.00 | +3.43% | 8,862,591 |
| Jun 23, 2025 | $52.74 | $54.13 | $51.89 | $52.21 | -1.14% | 29,003,157 |
| Jun 16, 2025 | $53.82 | $54.40 | $52.64 | $52.81 | -2.17% | 10,051,521 |
| Jun 9, 2025 | $54.50 | $55.60 | $53.54 | $53.98 | -0.50% | 7,019,783 |
| Jun 2, 2025 | $55.69 | $56.32 | $52.73 | $54.25 | -3.25% | 9,684,737 |
| May 26, 2025 | $53.23 | $56.39 | $53.03 | $56.07 | +2.81% | 9,166,833 |
| May 19, 2025 | $51.86 | $54.68 | $51.75 | $54.54 | +4.84% | 8,609,461 |
| May 12, 2025 | $67.52 | $67.90 | $47.50 | $52.02 | -21.03% | 31,432,735 |
| May 5, 2025 | $60.60 | $70.51 | $58.38 | $65.87 | +7.65% | 20,727,709 |
| Apr 28, 2025 | $60.41 | $62.08 | $59.53 | $61.19 | +1.16% | 5,640,190 |
| Apr 21, 2025 | $58.74 | $60.90 | $56.47 | $60.49 | +2.89% | 6,382,135 |
| Apr 14, 2025 | $61.30 | $62.14 | $57.50 | $58.79 | -2.37% | 6,124,361 |
| Apr 7, 2025 | $57.50 | $61.82 | $55.71 | $60.22 | +0.75% | 9,960,367 |
| Mar 31, 2025 | $63.39 | $64.17 | $59.11 | $59.77 | -6.38% | 8,802,138 |
| Mar 24, 2025 | $65.69 | $66.00 | $62.72 | $63.84 | -2.03% | 7,202,655 |
| Mar 17, 2025 | $62.46 | $65.21 | $60.92 | $65.16 | +4.64% | 9,823,253 |
| Mar 10, 2025 | $60.17 | $63.11 | $60.14 | $62.27 | +2.12% | 6,869,043 |
| Mar 3, 2025 | $59.14 | $61.49 | $56.90 | $60.98 | +3.09% | 7,852,861 |
| Feb 24, 2025 | $57.93 | $59.35 | $57.45 | $59.15 | +2.42% | 5,700,995 |
| Feb 18, 2025 | $58.84 | $60.67 | $56.07 | $57.75 | -0.93% | 6,737,906 |
| Feb 10, 2025 | $57.10 | $59.40 | $56.51 | $58.29 | +2.08% | 4,882,859 |
| Feb 3, 2025 | $55.12 | $58.20 | $54.96 | $57.10 | +0.81% | 5,017,369 |
| Jan 27, 2025 | $55.69 | $57.46 | $55.12 | $56.64 | +1.56% | 5,433,238 |
| Jan 21, 2025 | $55.10 | $56.39 | $54.88 | $55.77 | +1.77% | 4,025,603 |
| Jan 13, 2025 | $52.65 | $55.79 | $52.23 | $54.80 | +3.79% | 7,848,754 |
| Jan 6, 2025 | $47.75 | $55.00 | $47.75 | $52.80 | +10.60% | 8,501,112 |
| Dec 30, 2024 | $48.65 | $49.00 | $47.52 | $47.74 | -0.81% | 3,937,545 |
| Dec 23, 2024 | $46.77 | $48.26 | $46.26 | $48.13 | +2.49% | 3,468,890 |
| Dec 16, 2024 | $48.10 | $49.60 | $46.45 | $46.96 | -2.17% | 11,946,591 |
| Dec 9, 2024 | $48.20 | $49.79 | $47.08 | $48.00 | -0.83% | 5,073,432 |
| Dec 2, 2024 | $48.12 | $49.08 | $47.36 | $48.40 | +0.41% | 5,210,932 |
| Nov 25, 2024 | $49.51 | $50.00 | $46.27 | $48.20 | -1.63% | 6,297,728 |
| Nov 18, 2024 | $45.66 | $49.57 | $42.01 | $49.00 | +7.34% | 16,980,276 |
| Nov 11, 2024 | $61.13 | $62.13 | $45.63 | $45.65 | -25.14% | 14,262,000 |
| Nov 4, 2024 | $56.82 | $61.49 | $56.82 | $60.98 | +6.70% | 6,971,844 |
| Oct 28, 2024 | $49.72 | $57.62 | $49.71 | $57.15 | +16.04% | 7,763,237 |
| Oct 21, 2024 | $52.60 | $52.77 | $48.84 | $49.25 | -6.39% | 5,032,511 |
| Oct 14, 2024 | $53.02 | $54.66 | $52.10 | $52.61 | -0.74% | 4,702,252 |
| Oct 7, 2024 | $57.92 | $57.98 | $49.63 | $53.00 | -10.44% | 11,063,449 |
| Sep 30, 2024 | $56.87 | $62.00 | $55.89 | $59.18 | +3.88% | 6,569,870 |
| Sep 23, 2024 | $59.62 | $59.62 | $55.43 | $56.97 | -3.83% | 7,290,482 |
| Sep 16, 2024 | $62.78 | $63.50 | $58.71 | $59.24 | -4.91% | 8,246,481 |
| Sep 9, 2024 | $59.95 | $62.93 | $58.59 | $62.30 | +5.22% | 4,882,659 |
| Sep 3, 2024 | $63.59 | $64.18 | $58.94 | $59.21 | -7.27% | 5,128,039 |
| Aug 26, 2024 | $63.18 | $65.53 | $62.05 | $63.85 | +1.80% | 6,262,288 |
| Aug 19, 2024 | $59.42 | $62.86 | $59.30 | $62.72 | +5.55% | 6,243,827 |
| Aug 12, 2024 | $55.10 | $60.15 | $54.58 | $59.42 | +7.64% | 7,774,911 |
| Aug 5, 2024 | $51.79 | $56.00 | $51.46 | $55.20 | +2.05% | 6,728,589 |
| Jul 29, 2024 | $56.43 | $56.65 | $52.75 | $54.09 | -3.81% | 5,819,942 |
| Jul 22, 2024 | $54.27 | $57.09 | $53.13 | $56.23 | +4.05% | 5,264,422 |
| Jul 15, 2024 | $53.20 | $55.82 | $52.12 | $54.04 | +1.62% | 6,393,794 |
| Jul 8, 2024 | $51.83 | $54.35 | $51.56 | $53.18 | +3.14% | 7,823,135 |
| Jul 1, 2024 | $52.23 | $53.22 | $50.68 | $51.56 | -1.53% | 3,985,336 |
| Jun 24, 2024 | $52.40 | $52.92 | $51.24 | $52.36 | +1.57% | 6,784,320 |
| Jun 17, 2024 | $49.48 | $52.21 | $48.25 | $51.55 | +4.14% | 6,751,613 |
| Jun 10, 2024 | $49.27 | $51.66 | $48.50 | $49.50 | -2.65% | 7,927,035 |
| Jun 3, 2024 | $44.39 | $53.00 | $43.63 | $50.85 | +14.81% | 9,161,158 |
| May 28, 2024 | $43.80 | $44.52 | $42.05 | $44.29 | +1.07% | 4,183,807 |
| May 20, 2024 | $44.85 | $45.88 | $42.96 | $43.82 | -1.99% | 4,486,740 |
| May 13, 2024 | $43.49 | $46.16 | $43.36 | $44.71 | +3.62% | 5,412,572 |
| May 6, 2024 | $40.36 | $44.79 | $40.19 | $43.15 | +8.12% | 6,856,445 |
| Apr 29, 2024 | $38.76 | $40.74 | $37.97 | $39.91 | +3.47% | 4,417,922 |
| Apr 22, 2024 | $38.82 | $39.70 | $38.23 | $38.57 | -0.18% | 2,944,180 |
| Apr 15, 2024 | $38.89 | $39.27 | $37.73 | $38.64 | +0.08% | 4,271,176 |
| Apr 8, 2024 | $41.09 | $41.36 | $38.53 | $38.61 | -5.99% | 5,279,246 |
| Apr 1, 2024 | $40.68 | $41.60 | $39.44 | $41.07 | +0.96% | 4,813,645 |
| Mar 25, 2024 | $40.00 | $40.99 | $39.90 | $40.68 | +1.50% | 2,607,332 |
| Mar 18, 2024 | $40.93 | $42.30 | $39.69 | $40.08 | -1.91% | 4,454,425 |
| Mar 11, 2024 | $41.61 | $42.64 | $39.94 | $40.86 | -2.08% | 6,334,359 |
| Mar 4, 2024 | $41.33 | $42.52 | $40.46 | $41.73 | +1.51% | 4,451,075 |
| Feb 26, 2024 | $40.40 | $41.86 | $38.96 | $41.11 | +1.36% | 6,382,728 |
| Feb 20, 2024 | $35.70 | $40.95 | $35.50 | $40.56 | +12.35% | 6,958,643 |
| Feb 12, 2024 | $35.58 | $36.40 | $34.36 | $36.10 | +1.72% | 4,859,785 |
| Feb 5, 2024 | $33.30 | $35.82 | $33.15 | $35.49 | +5.37% | 5,268,010 |
| Jan 29, 2024 | $34.21 | $34.95 | $33.15 | $33.68 | -1.55% | 5,443,565 |
| Jan 22, 2024 | $34.26 | $35.55 | $33.80 | $34.21 | +0.18% | 7,094,840 |
| Jan 16, 2024 | $34.16 | $36.94 | $33.67 | $34.15 | -0.81% | 11,805,959 |
| Jan 8, 2024 | $35.00 | $35.77 | $33.67 | $34.43 | -1.96% | 9,326,887 |
| Jan 2, 2024 | $36.83 | $38.29 | $34.87 | $35.12 | -4.98% | 7,288,495 |
| Dec 26, 2023 | $37.38 | $38.00 | $36.64 | $36.96 | -0.51% | 3,555,852 |
| Dec 18, 2023 | $39.11 | $39.89 | $35.78 | $37.15 | -4.79% | 6,838,672 |
| Dec 11, 2023 | $40.10 | $42.82 | $38.88 | $39.02 | -2.33% | 6,314,155 |
| Dec 4, 2023 | $39.64 | $41.06 | $39.47 | $39.95 | +0.66% | 3,652,995 |
| Nov 27, 2023 | $40.09 | $41.09 | $38.32 | $39.69 | -1.71% | 4,944,609 |
| Nov 20, 2023 | $39.86 | $40.90 | $38.80 | $40.38 | +1.13% | 2,545,221 |
| Nov 13, 2023 | $37.12 | $41.00 | $36.87 | $39.93 | +7.19% | 5,981,993 |
| Nov 6, 2023 | $35.37 | $40.17 | $34.60 | $37.25 | +4.69% | 7,237,871 |
| Oct 30, 2023 | $33.66 | $36.18 | $33.07 | $35.58 | +6.59% | 4,509,311 |
| Oct 23, 2023 | $35.00 | $35.28 | $32.83 | $33.38 | -5.06% | 3,520,615 |
| Oct 16, 2023 | $36.92 | $38.15 | $35.05 | $35.16 | -3.80% | 3,899,131 |
| Oct 9, 2023 | $37.08 | $38.79 | $35.89 | $36.55 | -1.93% | 2,820,614 |
| Oct 2, 2023 | $38.16 | $38.20 | $36.85 | $37.27 | -2.43% | 3,868,242 |
| Sep 25, 2023 | $39.42 | $39.50 | $38.14 | $38.20 | -3.46% | 3,876,394 |
| Sep 18, 2023 | $39.22 | $40.54 | $38.21 | $39.57 | +0.89% | 3,404,160 |
| Sep 11, 2023 | $38.55 | $41.61 | $37.43 | $39.22 | +1.84% | 7,073,277 |
| Sep 5, 2023 | $42.58 | $42.58 | $38.29 | $38.51 | -10.07% | 3,755,043 |
| Aug 28, 2023 | $42.75 | $43.33 | $42.26 | $42.82 | +0.30% | 2,971,426 |
| Aug 21, 2023 | $43.24 | $43.39 | $41.61 | $42.69 | -1.32% | 3,600,160 |
| Aug 14, 2023 | $43.72 | $44.24 | $41.93 | $43.26 | -1.12% | 3,565,929 |
| Aug 7, 2023 | $42.64 | $45.00 | $41.51 | $43.75 | +3.16% | 5,896,254 |
| Jul 31, 2023 | $43.68 | $43.99 | $41.62 | $42.41 | -2.86% | 4,734,920 |
| Jul 24, 2023 | $42.72 | $44.24 | $42.28 | $43.66 | +1.80% | 5,492,709 |
| Jul 17, 2023 | $38.74 | $43.32 | $38.36 | $42.89 | +12.22% | 8,088,988 |
| Jul 10, 2023 | $36.56 | $39.48 | $36.07 | $38.22 | +4.37% | 4,451,180 |
| Jul 3, 2023 | $36.00 | $37.36 | $35.71 | $36.62 | +1.52% | 4,753,044 |
| Jun 26, 2023 | $34.08 | $36.62 | $33.60 | $36.07 | +5.65% | 4,608,035 |
| Jun 20, 2023 | $34.99 | $36.68 | $34.03 | $34.14 | -2.40% | 5,152,155 |
| Jun 12, 2023 | $34.19 | $35.20 | $32.78 | $34.98 | +3.00% | 7,185,249 |
| Jun 5, 2023 | $33.26 | $34.96 | $32.84 | $33.96 | +1.16% | 4,108,876 |
| May 30, 2023 | $33.02 | $33.60 | $31.86 | $33.57 | +1.11% | 3,114,132 |
| May 22, 2023 | $34.11 | $35.26 | $32.52 | $33.20 | -1.98% | 4,802,092 |
| May 15, 2023 | $33.04 | $34.58 | $32.13 | $33.87 | +2.70% | 5,300,878 |
| May 8, 2023 | $31.09 | $34.82 | $29.85 | $32.98 | +6.39% | 9,141,897 |
| May 1, 2023 | $32.13 | $33.03 | $30.71 | $31.00 | -3.52% | 7,672,832 |
| Apr 24, 2023 | $34.27 | $34.34 | $31.82 | $32.13 | -6.24% | 5,392,577 |
| Apr 17, 2023 | $36.24 | $36.41 | $33.50 | $34.27 | -3.87% | 6,288,270 |
| Apr 10, 2023 | $38.26 | $38.26 | $35.11 | $35.65 | -6.99% | 5,911,543 |
| Apr 3, 2023 | $38.29 | $38.80 | $36.83 | $38.33 | +0.37% | 5,254,139 |
| Mar 27, 2023 | $34.87 | $38.50 | $34.69 | $38.19 | +10.73% | 10,685,156 |
| Mar 20, 2023 | $33.50 | $35.48 | $32.83 | $34.49 | +4.26% | 12,220,244 |
| Mar 13, 2023 | $41.46 | $43.67 | $32.93 | $33.08 | -20.54% | 17,606,517 |
| Mar 6, 2023 | $46.06 | $46.32 | $41.36 | $41.63 | -10.22% | 8,352,919 |
| Feb 27, 2023 | $49.80 | $49.80 | $45.57 | $46.37 | -6.40% | 5,190,026 |
| Feb 21, 2023 | $49.74 | $51.45 | $48.21 | $49.54 | -0.98% | 4,723,455 |
| Feb 13, 2023 | $49.20 | $50.12 | $48.01 | $50.03 | +2.27% | 5,389,530 |
| Feb 6, 2023 | $52.85 | $53.71 | $48.01 | $48.92 | -7.08% | 4,776,618 |
| Jan 30, 2023 | $50.39 | $53.47 | $50.15 | $52.65 | +3.83% | 4,690,880 |
| Jan 23, 2023 | $51.43 | $53.54 | $49.63 | $50.71 | -1.46% | 5,089,706 |
| Jan 17, 2023 | $50.24 | $52.72 | $49.88 | $51.46 | +2.22% | 6,679,114 |
| Jan 9, 2023 | $55.71 | $56.49 | $48.97 | $50.34 | -9.26% | 9,699,274 |
| Jan 3, 2023 | $56.99 | $57.00 | $53.37 | $55.48 | -2.50% | 4,430,911 |
| Dec 27, 2022 | $57.70 | $57.92 | $55.84 | $56.90 | -1.03% | 3,022,355 |
| Dec 19, 2022 | $56.88 | $58.65 | $55.74 | $57.49 | +1.11% | 4,415,628 |
| Dec 12, 2022 | $57.17 | $59.40 | $55.63 | $56.86 | -0.12% | 8,218,792 |
| Dec 5, 2022 | $59.17 | $59.33 | $55.42 | $56.93 | -4.22% | 6,429,598 |
| Nov 28, 2022 | $54.86 | $59.46 | $54.86 | $59.44 | +8.73% | 8,272,935 |
| Nov 21, 2022 | $53.12 | $55.16 | $52.27 | $54.67 | +3.27% | 2,930,210 |
| Nov 14, 2022 | $53.64 | $54.88 | $51.37 | $52.94 | -1.91% | 5,760,296 |
| Nov 7, 2022 | $46.79 | $54.67 | $45.21 | $53.97 | +15.84% | 9,726,652 |
| Oct 31, 2022 | $48.09 | $49.08 | $45.42 | $46.59 | -3.42% | 4,924,980 |
| Oct 24, 2022 | $46.42 | $48.65 | $45.88 | $48.24 | +4.73% | 4,174,557 |
| Oct 17, 2022 | $44.39 | $46.19 | $43.41 | $46.06 | +4.28% | 5,629,089 |
| Oct 10, 2022 | $41.45 | $44.87 | $41.05 | $44.17 | +6.43% | 4,543,480 |
| Oct 3, 2022 | $40.05 | $42.21 | $39.17 | $41.50 | +4.96% | 5,135,005 |
| Sep 26, 2022 | $38.65 | $40.59 | $38.23 | $39.54 | +1.85% | 6,154,890 |
| Sep 19, 2022 | $41.46 | $41.96 | $38.03 | $38.82 | -7.51% | 7,945,354 |
| Sep 12, 2022 | $41.40 | $42.91 | $40.01 | $41.97 | +1.38% | 7,081,319 |
| Sep 6, 2022 | $38.69 | $41.58 | $38.26 | $41.40 | +6.37% | 3,696,940 |
| Aug 29, 2022 | $39.94 | $41.15 | $38.84 | $38.92 | -3.40% | 5,321,529 |
| Aug 22, 2022 | $42.08 | $42.99 | $40.12 | $40.29 | -4.66% | 5,826,676 |
| Aug 15, 2022 | $43.12 | $45.76 | $41.56 | $42.26 | -2.04% | 15,537,158 |
| Aug 8, 2022 | $45.16 | $46.65 | $41.88 | $43.14 | -4.41% | 7,768,264 |
| Aug 1, 2022 | $48.33 | $49.50 | $44.50 | $45.13 | -7.71% | 5,959,791 |
| Jul 25, 2022 | $49.70 | $52.00 | $48.63 | $48.90 | -1.21% | 4,463,642 |
| Jul 18, 2022 | $50.04 | $51.24 | $47.76 | $49.50 | +0.69% | 4,896,240 |
| Jul 11, 2022 | $51.15 | $51.52 | $46.71 | $49.16 | -5.06% | 6,062,793 |
| Jul 5, 2022 | $43.77 | $52.98 | $43.77 | $51.78 | +16.41% | 7,533,219 |
| Jun 27, 2022 | $47.23 | $47.36 | $43.46 | $44.48 | -5.16% | 5,868,223 |
| Jun 21, 2022 | $44.71 | $48.54 | $44.71 | $46.90 | +6.25% | 6,341,591 |
| Jun 13, 2022 | $42.88 | $45.20 | $42.18 | $44.14 | +0.80% | 6,479,657 |
| Jun 6, 2022 | $46.00 | $46.90 | $43.38 | $43.79 | -4.01% | 3,748,815 |
| May 31, 2022 | $48.40 | $48.58 | $44.85 | $45.62 | -5.55% | 4,874,075 |
| May 23, 2022 | $44.95 | $48.34 | $43.75 | $48.30 | +8.98% | 5,204,834 |
| May 16, 2022 | $40.79 | $45.07 | $40.48 | $44.32 | +9.65% | 6,012,387 |
| May 9, 2022 | $38.59 | $40.58 | $36.95 | $40.42 | +3.01% | 6,170,026 |
| May 2, 2022 | $40.25 | $41.50 | $39.04 | $39.24 | -1.65% | 5,276,377 |
| Apr 25, 2022 | $43.55 | $44.74 | $39.66 | $39.90 | -8.34% | 5,020,602 |
| Apr 18, 2022 | $42.02 | $44.30 | $41.52 | $43.53 | +2.98% | 4,383,380 |
| Apr 11, 2022 | $41.62 | $43.62 | $40.96 | $42.27 | +0.81% | 3,975,722 |
| Apr 4, 2022 | $41.78 | $42.56 | $41.07 | $41.93 | +0.77% | 3,955,617 |
| Mar 28, 2022 | $37.89 | $41.76 | $37.89 | $41.61 | +9.27% | 4,749,774 |
| Mar 21, 2022 | $37.34 | $39.38 | $36.74 | $38.08 | +2.06% | 4,373,431 |
| Mar 14, 2022 | $34.81 | $37.72 | $34.00 | $37.31 | +7.46% | 5,206,700 |
| Mar 7, 2022 | $35.09 | $36.47 | $33.92 | $34.72 | -1.11% | 3,607,676 |
| Feb 28, 2022 | $35.39 | $36.64 | $34.41 | $35.11 | -1.18% | 3,486,972 |
| Feb 22, 2022 | $32.00 | $36.10 | $32.00 | $35.53 | +8.59% | 4,246,411 |
| Feb 14, 2022 | $33.96 | $34.77 | $32.61 | $32.72 | -4.33% | 3,469,923 |
| Feb 7, 2022 | $33.61 | $36.04 | $33.56 | $34.20 | +1.48% | 3,352,518 |
| Jan 31, 2022 | $32.98 | $35.53 | $32.59 | $33.70 | +3.50% | 5,692,386 |
| Jan 24, 2022 | $33.42 | $34.81 | $31.36 | $32.56 | -3.92% | 5,865,600 |
| Jan 18, 2022 | $34.91 | $35.21 | $33.06 | $33.89 | -4.70% | 4,088,357 |
| Jan 10, 2022 | $35.03 | $37.08 | $34.19 | $35.56 | -4.64% | 5,691,211 |
| Jan 3, 2022 | $39.80 | $42.33 | $37.28 | $37.29 | -7.26% | 3,593,610 |
| Dec 27, 2021 | $40.40 | $41.20 | $39.67 | $40.21 | -0.07% | 2,391,223 |
| Dec 20, 2021 | $38.08 | $40.77 | $37.38 | $40.24 | +4.44% | 3,803,816 |
| Dec 13, 2021 | $34.38 | $38.85 | $33.52 | $38.53 | +11.68% | 8,333,554 |
| Dec 6, 2021 | $32.58 | $35.44 | $31.80 | $34.50 | +6.48% | 6,330,706 |
| Nov 29, 2021 | $34.31 | $34.50 | $31.79 | $32.40 | -4.28% | 5,226,303 |
| Nov 22, 2021 | $35.63 | $36.27 | $33.50 | $33.85 | -4.73% | 3,640,314 |
| Nov 15, 2021 | $39.17 | $39.17 | $35.11 | $35.53 | -8.80% | 3,671,721 |
| Nov 8, 2021 | $40.52 | $40.79 | $37.55 | $38.96 | -4.30% | 2,786,014 |
| Nov 1, 2021 | $38.21 | $41.09 | $38.08 | $40.71 | +6.93% | 4,247,305 |
| Oct 25, 2021 | $38.93 | $39.68 | $37.34 | $38.07 | -2.06% | 3,672,576 |
| Oct 18, 2021 | $37.34 | $39.34 | $36.77 | $38.87 | +2.94% | 3,317,055 |
| Oct 11, 2021 | $36.95 | $39.01 | $36.48 | $37.76 | +0.80% | 3,420,268 |
| Oct 4, 2021 | $40.63 | $41.20 | $37.42 | $37.46 | -8.07% | 4,613,307 |
| Sep 27, 2021 | $40.14 | $41.21 | $38.38 | $40.75 | +1.14% | 3,808,481 |
| Sep 20, 2021 | $41.11 | $42.20 | $40.27 | $40.29 | -4.16% | 3,490,356 |
| Sep 13, 2021 | $41.45 | $42.68 | $40.63 | $42.04 | +1.94% | 4,891,118 |
| Sep 7, 2021 | $42.00 | $43.38 | $40.47 | $41.24 | -2.32% | 2,934,986 |
| Aug 30, 2021 | $42.23 | $42.88 | $41.60 | $42.22 | +0.50% | 3,501,895 |
| Aug 23, 2021 | $39.93 | $42.52 | $39.75 | $42.01 | +6.22% | 3,970,306 |
| Aug 16, 2021 | $41.29 | $41.71 | $37.80 | $39.55 | -4.63% | 3,129,165 |
| Aug 9, 2021 | $40.58 | $46.19 | $39.84 | $41.47 | +2.40% | 4,901,515 |
| Aug 2, 2021 | $41.48 | $41.53 | $39.75 | $40.50 | -2.01% | 3,331,517 |
| Jul 26, 2021 | $42.92 | $43.08 | $40.75 | $41.33 | -3.64% | 3,499,771 |
| Jul 19, 2021 | $39.95 | $43.55 | $39.95 | $42.89 | +2.00% | 4,001,618 |
| Jul 12, 2021 | $45.65 | $45.98 | $41.31 | $42.05 | -7.58% | 3,302,897 |
| Jul 6, 2021 | $46.33 | $46.57 | $44.00 | $45.50 | -1.98% | 2,078,915 |
| Jun 28, 2021 | $45.43 | $46.62 | $45.06 | $46.42 | +2.84% | 2,704,892 |
| Jun 21, 2021 | $41.52 | $46.36 | $40.60 | $45.14 | +9.01% | 5,738,405 |
| Jun 14, 2021 | $43.56 | $43.69 | $41.29 | $41.41 | -3.23% | 6,287,416 |
| Jun 7, 2021 | $39.40 | $42.90 | $38.95 | $42.79 | +8.41% | 4,949,609 |
| Jun 1, 2021 | $41.56 | $42.05 | $38.65 | $39.47 | -4.68% | 4,557,933 |
| May 24, 2021 | $42.51 | $42.89 | $41.16 | $41.41 | -1.90% | 3,458,275 |
| May 17, 2021 | $42.34 | $43.43 | $41.25 | $42.21 | -1.91% | 3,948,455 |
| May 10, 2021 | $47.14 | $47.23 | $41.09 | $43.03 | -9.54% | 7,285,317 |
| May 3, 2021 | $50.43 | $50.72 | $46.75 | $47.57 | -4.76% | 4,641,953 |
| Apr 26, 2021 | $50.70 | $51.57 | $49.83 | $49.95 | -1.01% | 3,731,013 |
| Apr 19, 2021 | $45.85 | $50.69 | $45.80 | $50.46 | +8.73% | 5,368,026 |
| Apr 12, 2021 | $43.01 | $47.12 | $42.02 | $46.41 | +8.51% | 4,872,092 |
| Apr 5, 2021 | $42.61 | $43.56 | $41.69 | $42.77 | +0.80% | 3,485,900 |
| Mar 29, 2021 | $41.00 | $43.26 | $40.26 | $42.43 | +2.46% | 6,790,224 |
| Mar 22, 2021 | $43.33 | $44.90 | $40.32 | $41.41 | -6.16% | 5,673,795 |
| Mar 15, 2021 | $44.33 | $44.80 | $41.97 | $44.13 | -0.54% | 6,889,060 |
| Mar 8, 2021 | $40.93 | $44.45 | $38.80 | $44.37 | +8.46% | 5,804,188 |
| Mar 1, 2021 | $46.15 | $47.62 | $38.81 | $40.91 | -9.59% | 9,077,006 |
| Feb 22, 2021 | $49.26 | $56.40 | $44.83 | $45.25 | -8.92% | 20,595,671 |
| Feb 16, 2021 | $49.90 | $50.97 | $47.85 | $49.68 | -0.32% | 3,952,641 |
| Feb 8, 2021 | $49.16 | $51.30 | $48.62 | $49.84 | +1.88% | 4,569,513 |
| Feb 1, 2021 | $47.95 | $50.31 | $47.03 | $48.92 | +2.79% | 4,141,569 |
| Jan 25, 2021 | $49.25 | $49.70 | $46.81 | $47.59 | -3.86% | 6,123,854 |
| Jan 19, 2021 | $47.51 | $49.55 | $46.68 | $49.50 | +4.36% | 4,460,765 |
| Jan 11, 2021 | $42.84 | $48.35 | $41.02 | $47.43 | +8.86% | 8,456,809 |
| Jan 4, 2021 | $43.00 | $45.76 | $41.39 | $43.57 | +2.01% | 5,126,357 |
| Dec 28, 2020 | $43.14 | $43.78 | $41.08 | $42.71 | -0.47% | 3,407,996 |
| Dec 21, 2020 | $42.46 | $44.38 | $42.16 | $42.91 | 0.00% | 2,966,273 |
| Dec 14, 2020 | $41.94 | $43.22 | $41.07 | $42.91 | +4.53% | 7,520,209 |
| Dec 7, 2020 | $40.47 | $44.53 | $39.35 | $41.05 | +2.32% | 7,717,292 |
| Nov 30, 2020 | $40.04 | $41.23 | $38.25 | $40.12 | -0.27% | 6,192,273 |
| Nov 23, 2020 | $40.38 | $41.55 | $39.34 | $40.23 | +1.98% | 4,796,064 |
| Nov 16, 2020 | $39.41 | $41.26 | $37.61 | $39.45 | +1.54% | 7,719,892 |
| Nov 9, 2020 | $38.49 | $39.87 | $36.91 | $38.85 | +3.08% | 32,456,496 |
| Nov 2, 2020 | $28.40 | $37.86 | $27.21 | $37.69 | +34.61% | 20,227,225 |
| Oct 26, 2020 | $30.80 | $31.34 | $27.71 | $28.00 | -9.97% | 7,144,740 |
| Oct 19, 2020 | $28.94 | $31.64 | $28.87 | $31.10 | +8.16% | 10,298,460 |
| Oct 12, 2020 | $28.82 | $29.30 | $28.18 | $28.76 | +0.72% | 5,461,485 |
| Oct 5, 2020 | $26.00 | $28.70 | $25.93 | $28.55 | +10.62% | 3,938,401 |
| Sep 28, 2020 | $26.12 | $26.81 | $25.69 | $25.81 | -0.96% | 4,531,391 |
| Sep 21, 2020 | $27.42 | $27.91 | $25.17 | $26.06 | -6.06% | 6,952,397 |
| Sep 14, 2020 | $27.74 | $28.63 | $27.02 | $27.74 | +2.55% | 6,908,238 |
| Sep 8, 2020 | $27.36 | $28.45 | $26.75 | $27.05 | -2.35% | 3,769,935 |
| Aug 31, 2020 | $28.58 | $29.41 | $26.61 | $27.70 | -2.60% | 4,560,408 |
| Aug 24, 2020 | $28.31 | $28.59 | $27.55 | $28.44 | +1.03% | 2,857,291 |
| Aug 17, 2020 | $27.91 | $28.74 | $27.56 | $28.15 | +0.93% | 3,371,878 |
| Aug 10, 2020 | $28.89 | $29.77 | $27.53 | $27.89 | -3.73% | 6,699,808 |
| Aug 3, 2020 | $27.44 | $29.64 | $27.23 | $28.97 | +6.55% | 4,436,683 |
| Jul 27, 2020 | $27.32 | $28.11 | $26.29 | $27.19 | +0.07% | 4,744,159 |
| Jul 20, 2020 | $28.98 | $29.30 | $26.25 | $27.17 | -5.03% | 4,410,054 |
| Jul 13, 2020 | $28.14 | $29.28 | $26.77 | $28.61 | +2.54% | 5,701,604 |
| Jul 6, 2020 | $28.73 | $29.34 | $27.61 | $27.90 | -2.14% | 5,860,348 |
| Jun 29, 2020 | $25.03 | $28.97 | $24.36 | $28.51 | +15.05% | 8,783,788 |
| Jun 22, 2020 | $24.80 | $26.25 | $24.45 | $24.78 | +1.39% | 6,931,140 |
| Jun 15, 2020 | $22.72 | $24.90 | $22.11 | $24.44 | +7.10% | 6,854,366 |
| Jun 8, 2020 | $23.45 | $24.36 | $22.24 | $22.82 | -3.31% | 6,055,884 |
| Jun 1, 2020 | $24.33 | $24.57 | $23.10 | $23.60 | -2.76% | 6,674,064 |
| May 26, 2020 | $25.10 | $25.45 | $22.53 | $24.27 | -1.34% | 5,685,842 |
| May 18, 2020 | $24.90 | $25.08 | $23.45 | $24.60 | +1.44% | 7,839,225 |
| May 11, 2020 | $23.34 | $25.68 | $22.50 | $24.25 | +2.71% | 9,752,177 |
| May 4, 2020 | $24.18 | $24.49 | $22.79 | $23.61 | +1.90% | 6,608,298 |
| Apr 27, 2020 | $23.83 | $24.45 | $21.92 | $23.17 | -1.07% | 8,095,127 |
| Apr 20, 2020 | $18.93 | $23.79 | $18.90 | $23.42 | +23.07% | 8,918,719 |
| Apr 13, 2020 | $17.98 | $19.15 | $17.74 | $19.03 | +5.84% | 3,990,703 |
| Apr 6, 2020 | $16.81 | $18.32 | $16.41 | $17.98 | +10.65% | 4,800,226 |
| Mar 30, 2020 | $17.74 | $18.43 | $15.89 | $16.25 | -7.14% | 5,939,079 |
| Mar 23, 2020 | $15.63 | $18.10 | $15.41 | $17.50 | +12.40% | 8,361,708 |
| Mar 16, 2020 | $15.85 | $17.07 | $12.71 | $15.57 | -9.79% | 15,879,848 |
| Mar 9, 2020 | $18.03 | $19.44 | $14.85 | $17.26 | -11.44% | 12,349,569 |
| Mar 2, 2020 | $19.45 | $20.69 | $19.22 | $19.49 | -0.41% | 9,041,648 |
| Feb 24, 2020 | $21.29 | $22.06 | $19.03 | $19.57 | -10.35% | 13,691,071 |
| Feb 18, 2020 | $21.15 | $21.97 | $20.77 | $21.83 | +3.46% | 6,905,795 |
| Feb 10, 2020 | $19.75 | $21.19 | $19.69 | $21.10 | +7.13% | 6,984,188 |
| Feb 3, 2020 | $19.11 | $21.28 | $18.87 | $19.70 | +3.77% | 9,049,772 |
| Jan 27, 2020 | $18.86 | $19.58 | $18.73 | $18.98 | -0.47% | 6,454,050 |
| Jan 21, 2020 | $19.90 | $19.94 | $19.05 | $19.07 | -4.51% | 5,669,739 |
| Jan 13, 2020 | $18.95 | $20.50 | $18.57 | $19.97 | +5.16% | 11,193,660 |
| Jan 6, 2020 | $17.57 | $19.40 | $17.53 | $18.99 | +7.11% | 7,042,791 |
| Dec 30, 2019 | $17.96 | $18.11 | $17.63 | $17.73 | -1.39% | 4,416,827 |
| Dec 23, 2019 | $18.30 | $18.54 | $17.82 | $17.98 | -1.10% | 2,769,057 |
| Dec 16, 2019 | $19.11 | $19.22 | $18.04 | $18.18 | -4.21% | 7,662,475 |
| Dec 9, 2019 | $19.18 | $19.29 | $18.48 | $18.98 | -0.94% | 6,698,289 |
| Dec 2, 2019 | $19.42 | $19.49 | $18.58 | $19.16 | -1.19% | 8,756,725 |
| Nov 25, 2019 | $19.25 | $19.73 | $19.23 | $19.39 | +1.15% | 4,247,811 |
| Nov 18, 2019 | $18.96 | $19.52 | $18.47 | $19.17 | +1.37% | 10,922,727 |
| Nov 11, 2019 | $16.92 | $19.05 | $15.91 | $18.91 | +12.09% | 25,660,473 |
| Nov 4, 2019 | $15.00 | $17.33 | $14.61 | $16.87 | +8.49% | 19,923,167 |
| Oct 28, 2019 | $15.21 | $15.62 | $15.17 | $15.55 | +2.91% | 3,555,865 |
| Oct 21, 2019 | $15.36 | $15.56 | $14.78 | $15.11 | -0.95% | 3,339,851 |
| Oct 14, 2019 | $16.05 | $16.19 | $15.17 | $15.26 | -4.95% | 2,480,203 |
| Oct 7, 2019 | $15.63 | $16.10 | $15.07 | $16.05 | +2.16% | 3,860,407 |
| Sep 30, 2019 | $15.21 | $15.88 | $15.09 | $15.71 | +3.36% | 3,906,220 |
| Sep 23, 2019 | $16.33 | $16.55 | $15.07 | $15.20 | -7.15% | 4,046,489 |
| Sep 16, 2019 | $16.15 | $16.67 | $16.09 | $16.37 | +0.55% | 4,460,306 |
| Sep 9, 2019 | $15.98 | $16.85 | $15.62 | $16.28 | +2.20% | 3,256,642 |
| Sep 3, 2019 | $16.39 | $16.52 | $15.44 | $15.93 | -3.57% | 3,016,792 |
| Aug 26, 2019 | $16.21 | $16.62 | $15.65 | $16.52 | +3.19% | 3,293,583 |
| Aug 19, 2019 | $16.50 | $16.82 | $15.89 | $16.01 | -1.66% | 4,015,213 |
| Aug 12, 2019 | $15.99 | $16.48 | $15.65 | $16.28 | +1.56% | 3,662,219 |
| Aug 5, 2019 | $16.70 | $17.20 | $15.65 | $16.03 | -6.15% | 5,826,460 |
| Jul 29, 2019 | $16.76 | $17.26 | $16.59 | $17.08 | +1.73% | 4,283,607 |
| Jul 22, 2019 | $16.36 | $16.80 | $16.23 | $16.79 | +3.07% | 2,768,763 |
| Jul 15, 2019 | $16.62 | $17.16 | $16.26 | $16.29 | -1.75% | 2,901,385 |
| Jul 8, 2019 | $17.32 | $17.48 | $16.54 | $16.58 | -4.33% | 4,194,133 |
| Jul 1, 2019 | $17.52 | $17.79 | $17.21 | $17.33 | +0.87% | 3,142,800 |
| Jun 24, 2019 | $16.43 | $17.24 | $16.03 | $17.18 | +4.56% | 8,892,747 |
| Jun 17, 2019 | $15.82 | $16.98 | $15.67 | $16.43 | +4.45% | 4,982,035 |
| Jun 10, 2019 | $15.50 | $16.00 | $15.19 | $15.73 | +1.42% | 2,841,931 |
| Jun 3, 2019 | $14.75 | $15.70 | $14.74 | $15.51 | +5.15% | 4,383,116 |
| May 28, 2019 | $15.45 | $15.54 | $14.65 | $14.75 | -4.28% | 4,223,175 |
| May 20, 2019 | $15.45 | $15.74 | $15.04 | $15.41 | -1.28% | 3,420,154 |
| May 13, 2019 | $15.79 | $16.21 | $15.49 | $15.61 | -3.76% | 4,135,486 |
| May 6, 2019 | $16.72 | $17.43 | $15.86 | $16.22 | -5.04% | 3,927,816 |
| Apr 29, 2019 | $16.20 | $17.10 | $15.95 | $17.08 | +5.30% | 3,743,525 |
| Apr 22, 2019 | $15.92 | $16.67 | $15.73 | $16.22 | +1.57% | 3,242,504 |
| Apr 15, 2019 | $16.59 | $16.97 | $15.84 | $15.97 | -3.45% | 4,060,016 |
| Apr 8, 2019 | $17.11 | $17.42 | $16.49 | $16.54 | -3.84% | 3,915,757 |
| Apr 1, 2019 | $16.25 | $17.35 | $16.05 | $17.20 | +6.83% | 4,283,655 |
| Mar 25, 2019 | $15.50 | $16.28 | $15.24 | $16.10 | +3.94% | 3,101,984 |
| Mar 18, 2019 | $16.05 | $16.90 | $15.49 | $15.49 | -3.67% | 4,371,366 |
| Mar 11, 2019 | $15.84 | $16.26 | $15.65 | $16.08 | +2.03% | 4,251,968 |
| Mar 4, 2019 | $17.70 | $17.76 | $15.29 | $15.76 | -10.35% | 4,407,010 |
| Feb 25, 2019 | $16.97 | $17.62 | $16.50 | $17.58 | +4.58% | 5,109,638 |
| Feb 19, 2019 | $17.06 | $17.20 | $15.81 | $16.81 | -1.35% | 2,616,845 |
| Feb 11, 2019 | $16.44 | $17.05 | $16.19 | $17.04 | +4.28% | 2,297,083 |
| Feb 4, 2019 | $16.80 | $17.13 | $16.15 | $16.34 | +1.36% | 3,622,115 |
| Jan 28, 2019 | $16.42 | $16.57 | $15.50 | $16.12 | -2.72% | 3,814,161 |
| Jan 22, 2019 | $16.25 | $16.66 | $15.59 | $16.57 | +0.85% | 2,493,009 |
| Jan 14, 2019 | $16.17 | $16.59 | $15.60 | $16.43 | +1.11% | 3,056,999 |
| Jan 7, 2019 | $14.84 | $16.35 | $14.57 | $16.25 | +10.39% | 4,592,279 |
| Dec 31, 2018 | $14.40 | $14.99 | $13.84 | $14.72 | +3.08% | 3,018,948 |
| Dec 24, 2018 | $13.72 | $14.61 | $13.24 | $14.28 | +2.81% | 2,670,734 |
| Dec 17, 2018 | $15.08 | $15.55 | $13.71 | $13.89 | -8.44% | 5,696,760 |
| Dec 10, 2018 | $15.16 | $16.00 | $14.76 | $15.17 | +0.33% | 2,780,581 |
| Dec 3, 2018 | $16.70 | $16.85 | $14.96 | $15.12 | -8.42% | 2,980,391 |
| Nov 26, 2018 | $16.31 | $16.83 | $14.61 | $16.51 | +2.74% | 4,608,821 |
| Nov 19, 2018 | $16.07 | $16.47 | $14.87 | $16.07 | -0.37% | 2,298,409 |
| Nov 12, 2018 | $15.80 | $16.33 | $14.93 | $16.13 | +1.51% | 4,061,824 |
| Nov 5, 2018 | $16.08 | $16.50 | $14.40 | $15.89 | -0.87% | 4,941,664 |
| Oct 29, 2018 | $15.94 | $16.72 | $14.98 | $16.03 | +1.91% | 4,851,780 |
| Oct 22, 2018 | $16.40 | $16.51 | $14.33 | $15.73 | -3.85% | 5,990,421 |
| Oct 15, 2018 | $17.03 | $18.10 | $16.31 | $16.36 | -4.33% | 4,149,139 |
| Oct 8, 2018 | $18.25 | $18.27 | $16.55 | $17.10 | -6.66% | 4,691,184 |
| Oct 1, 2018 | $18.19 | $18.76 | $17.98 | $18.32 | +0.83% | 4,708,387 |
| Sep 24, 2018 | $17.50 | $18.34 | $17.42 | $18.17 | +3.65% | 3,603,295 |
| Sep 17, 2018 | $17.15 | $17.65 | $16.52 | $17.53 | +2.28% | 5,391,976 |
| Sep 10, 2018 | $17.38 | $17.65 | $16.82 | $17.14 | -0.92% | 2,919,471 |
| Sep 4, 2018 | $18.37 | $18.42 | $17.23 | $17.30 | -6.03% | 2,527,714 |
| Aug 27, 2018 | $18.08 | $18.49 | $17.92 | $18.41 | +2.45% | 4,532,002 |
| Aug 20, 2018 | $17.25 | $18.85 | $16.93 | $17.97 | +4.66% | 6,065,640 |
| Aug 13, 2018 | $16.96 | $17.64 | $16.81 | $17.17 | +1.06% | 4,060,646 |
| Aug 6, 2018 | $17.08 | $18.16 | $16.91 | $16.99 | -0.76% | 5,054,642 |
| Jul 30, 2018 | $16.90 | $18.21 | $16.81 | $17.12 | +1.06% | 3,582,185 |
| Jul 23, 2018 | $18.05 | $18.50 | $16.46 | $16.94 | -6.62% | 3,943,294 |
| Jul 16, 2018 | $17.27 | $18.30 | $17.08 | $18.14 | +5.04% | 2,969,059 |
| Jul 9, 2018 | $17.29 | $17.67 | $16.95 | $17.27 | +0.12% | 2,911,477 |
| Jul 2, 2018 | $16.70 | $17.46 | $16.47 | $17.25 | +2.25% | 1,980,468 |
| Jun 25, 2018 | $18.01 | $18.25 | $16.74 | $16.87 | -6.74% | 4,282,027 |
| Jun 18, 2018 | $19.00 | $19.56 | $17.93 | $18.09 | -4.89% | 4,007,743 |
| Jun 11, 2018 | $18.80 | $19.24 | $18.62 | $19.02 | +1.01% | 4,841,078 |
| Jun 4, 2018 | $18.59 | $19.08 | $18.11 | $18.83 | +1.29% | 2,849,599 |
| May 29, 2018 | $18.26 | $18.91 | $17.97 | $18.59 | +1.03% | 2,565,238 |
| May 21, 2018 | $18.71 | $18.85 | $18.10 | $18.40 | -1.08% | 3,773,098 |
| May 14, 2018 | $18.78 | $19.96 | $18.07 | $18.60 | -1.20% | 5,814,219 |
| May 7, 2018 | $19.45 | $20.54 | $17.40 | $18.83 | -2.36% | 6,436,878 |
| Apr 30, 2018 | $19.43 | $19.90 | $18.82 | $19.28 | -0.98% | 3,051,131 |
| Apr 23, 2018 | $19.01 | $19.50 | $18.33 | $19.47 | +3.23% | 3,436,081 |
| Apr 16, 2018 | $19.60 | $19.87 | $18.64 | $18.86 | -2.63% | 3,267,837 |
| Apr 9, 2018 | $19.05 | $19.80 | $19.01 | $19.37 | +2.27% | 2,756,460 |
| Apr 2, 2018 | $19.58 | $20.00 | $18.58 | $18.94 | -3.32% | 3,964,542 |
| Mar 26, 2018 | $19.04 | $19.98 | $18.52 | $19.59 | +5.38% | 4,432,257 |
| Mar 19, 2018 | $20.63 | $21.48 | $18.51 | $18.59 | -9.84% | 5,423,016 |
| Mar 12, 2018 | $20.70 | $21.36 | $20.49 | $20.62 | +0.02% | 5,936,256 |
| Mar 5, 2018 | $19.87 | $20.90 | $19.50 | $20.62 | +3.59% | 4,320,092 |
| Feb 26, 2018 | $19.94 | $20.32 | $19.36 | $19.90 | +0.15% | 5,274,513 |
| Feb 20, 2018 | $18.45 | $20.03 | $18.20 | $19.87 | +7.17% | 5,435,492 |
| Feb 12, 2018 | $17.31 | $18.92 | $17.22 | $18.54 | +7.98% | 3,032,152 |
| Feb 5, 2018 | $18.04 | $18.61 | $16.06 | $17.17 | -6.53% | 6,046,001 |
| Jan 29, 2018 | $18.94 | $19.70 | $18.18 | $18.37 | -3.01% | 3,926,186 |
| Jan 22, 2018 | $18.07 | $19.85 | $18.02 | $18.94 | +5.34% | 6,434,673 |
| Jan 16, 2018 | $20.17 | $20.62 | $17.11 | $17.98 | -11.69% | 9,950,951 |
| Jan 8, 2018 | $19.57 | $20.44 | $18.52 | $20.36 | +4.62% | 6,213,948 |
| Jan 2, 2018 | $20.50 | $20.75 | $19.31 | $19.46 | -3.95% | 4,147,422 |
| Dec 26, 2017 | $20.08 | $21.13 | $19.91 | $20.26 | +0.90% | 2,763,922 |
| Dec 18, 2017 | $19.79 | $20.43 | $19.50 | $20.08 | +1.98% | 4,225,091 |
| Dec 11, 2017 | $19.70 | $21.10 | $19.10 | $19.69 | +0.41% | 8,643,407 |
| Dec 4, 2017 | $18.65 | $19.86 | $17.87 | $19.61 | +6.29% | 7,777,048 |
| Nov 27, 2017 | $18.91 | $19.20 | $17.81 | $18.45 | -2.17% | 6,731,661 |
| Nov 20, 2017 | $18.57 | $19.31 | $18.02 | $18.86 | +3.17% | 5,595,880 |
| Nov 13, 2017 | $18.20 | $18.85 | $17.97 | $18.28 | +0.55% | 4,654,356 |
| Nov 6, 2017 | $16.87 | $19.37 | $16.65 | $18.18 | +8.54% | 9,894,008 |
| Oct 30, 2017 | $17.32 | $17.99 | $16.65 | $16.75 | -2.56% | 4,633,292 |
| Oct 23, 2017 | $17.82 | $17.96 | $16.58 | $17.19 | -3.54% | 5,481,122 |
| Oct 16, 2017 | $17.52 | $18.43 | $17.26 | $17.82 | +2.00% | 4,963,163 |
| Oct 9, 2017 | $17.27 | $17.92 | $16.62 | $17.47 | +1.81% | 5,935,662 |
| Oct 2, 2017 | $17.38 | $17.75 | $17.12 | $17.16 | -1.21% | 4,650,690 |
| Sep 25, 2017 | $16.67 | $17.62 | $16.27 | $17.37 | +3.52% | 7,041,555 |
| Sep 18, 2017 | $16.39 | $17.55 | $16.21 | $16.78 | +3.26% | 12,050,911 |
| Sep 11, 2017 | $13.19 | $16.65 | $12.86 | $16.25 | +23.95% | 23,475,402 |
| Sep 5, 2017 | $12.95 | $13.23 | $12.52 | $13.11 | +1.00% | 1,880,680 |
| Aug 28, 2017 | $12.44 | $13.11 | $12.32 | $12.98 | +5.61% | 3,588,082 |
| Aug 21, 2017 | $11.92 | $12.67 | $11.41 | $12.29 | +3.45% | 2,947,353 |
| Aug 14, 2017 | $12.00 | $12.24 | $11.61 | $11.88 | -0.17% | 3,138,924 |
| Aug 7, 2017 | $13.05 | $13.51 | $11.79 | $11.90 | -8.88% | 5,353,957 |
| Jul 31, 2017 | $12.91 | $13.17 | $12.15 | $13.06 | +1.16% | 3,612,716 |
| Jul 24, 2017 | $13.52 | $13.79 | $12.84 | $12.91 | -4.58% | 2,783,262 |
| Jul 17, 2017 | $13.22 | $13.62 | $12.92 | $13.53 | +2.42% | 3,221,773 |
| Jul 10, 2017 | $13.03 | $13.47 | $12.66 | $13.21 | +1.38% | 3,417,625 |
| Jul 3, 2017 | $12.86 | $13.29 | $12.65 | $13.03 | +1.64% | 2,555,439 |
| Jun 26, 2017 | $15.00 | $15.05 | $12.81 | $12.82 | -13.90% | 8,628,608 |
| Jun 19, 2017 | $13.40 | $15.00 | $13.35 | $14.89 | +10.79% | 10,732,338 |
| Jun 12, 2017 | $12.87 | $13.50 | $12.49 | $13.44 | +4.19% | 6,249,247 |
| Jun 5, 2017 | $12.84 | $13.23 | $12.30 | $12.90 | +1.74% | 4,270,212 |
| May 30, 2017 | $12.35 | $12.71 | $11.51 | $12.68 | +2.18% | 5,908,574 |
| May 22, 2017 | $12.91 | $13.01 | $12.36 | $12.41 | -3.87% | 5,599,842 |
| May 15, 2017 | $14.31 | $14.70 | $12.80 | $12.91 | -9.59% | 11,465,692 |
| May 8, 2017 | $13.99 | $14.47 | $12.64 | $14.28 | +2.07% | 5,522,256 |
| May 1, 2017 | $13.97 | $14.36 | $13.86 | $13.99 | +0.36% | 2,713,073 |
| Apr 24, 2017 | $13.44 | $14.09 | $13.30 | $13.94 | +4.93% | 3,673,739 |
| Apr 17, 2017 | $12.75 | $13.42 | $12.56 | $13.29 | +3.71% | 3,658,578 |
| Apr 10, 2017 | $12.67 | $13.05 | $12.32 | $12.81 | +1.34% | 2,360,314 |
| Apr 3, 2017 | $12.96 | $13.21 | $12.35 | $12.64 | -2.47% | 6,105,279 |
| Mar 27, 2017 | $13.29 | $14.72 | $12.44 | $12.96 | -4.21% | 9,924,529 |
| Mar 20, 2017 | $14.52 | $14.58 | $13.10 | $13.53 | -6.95% | 4,902,405 |
| Mar 13, 2017 | $13.79 | $15.20 | $13.09 | $14.54 | +5.59% | 9,296,270 |
| Mar 6, 2017 | $13.52 | $13.81 | $12.79 | $13.77 | +1.32% | 6,435,844 |
| Feb 27, 2017 | $12.27 | $13.96 | $12.02 | $13.59 | +10.76% | 10,510,542 |
| Feb 21, 2017 | $12.71 | $12.79 | $11.71 | $12.27 | -2.70% | 4,195,300 |
| Feb 13, 2017 | $12.59 | $12.78 | $12.03 | $12.61 | +1.12% | 4,881,838 |
| Feb 6, 2017 | $12.21 | $12.85 | $12.01 | $12.47 | +1.71% | 5,673,430 |
| Jan 30, 2017 | $11.45 | $12.27 | $10.79 | $12.26 | +6.52% | 8,863,374 |
| Jan 23, 2017 | $11.50 | $12.05 | $11.14 | $11.51 | +0.09% | 7,174,000 |
| Jan 17, 2017 | $11.22 | $11.54 | $10.74 | $11.50 | +0.97% | 6,475,000 |
| Jan 9, 2017 | $13.38 | $14.36 | $11.28 | $11.39 | -14.87% | 16,038,787 |
| Jan 3, 2017 | $10.09 | $13.77 | $9.68 | $13.38 | +35.43% | 28,931,287 |
| Dec 27, 2016 | $10.63 | $10.77 | $9.69 | $9.88 | -6.44% | 4,681,435 |
| Dec 19, 2016 | $11.63 | $12.00 | $10.14 | $10.56 | -9.43% | 5,170,919 |
| Dec 12, 2016 | $11.34 | $11.68 | $10.79 | $11.66 | +1.13% | 6,553,830 |
| Dec 5, 2016 | $11.57 | $12.09 | $10.99 | $11.53 | +1.41% | 6,387,038 |
| Nov 28, 2016 | $12.91 | $12.91 | $11.08 | $11.37 | -12.47% | 6,561,858 |
| Nov 21, 2016 | $12.04 | $13.11 | $11.85 | $12.99 | +1.25% | 5,237,041 |
| Nov 14, 2016 | $12.70 | $14.38 | $12.44 | $12.83 | – | 12,314,638 |
Seasonality
HALO 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 | 3.2% | 3.5% | -2.7% | 2.3% | -0.8% | 7.2% | 5.4% | 5.9% | -0.6% | -0.8% | 11.4% | 1.0% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 6.6% | -3.0% | -7.0% | -1.5% | 4.5% | 17.6% | 5.5% | 29.0% | 3.7% | 18.6% | ||
| 2025 | 18.5% | 4.4% | 7.9% | -3.7% | -8.7% | -7.2% | 15.3% | 22.0% | 0.3% | -11.1% | 9.5% | -5.7% |
| 2024 | -8.4% | 17.6% | 2.2% | -6.3% | 16.2% | 18.2% | 5.5% | 15.5% | -10.4% | -11.7% | -4.7% | -0.8% |
| 2023 | -9.0% | -7.3% | -20.4% | -15.9% | 0.9% | 11.2% | 19.1% | -0.9% | -10.2% | -11.3% | 14.0% | -4.3% |
| 2022 | -13.9% | 2.5% | 12.4% | 0.1% | 15.2% | -4.3% | 11.1% | -16.7% | -2.9% | 20.9% | 19.8% | -0.6% |
| 2021 | 11.4% | -4.9% | -7.9% | 19.8% | -17.1% | 9.7% | -9.0% | 1.6% | -3.1% | -6.4% | -13.6% | 22.3% |
| 2020 | 7.1% | 3.1% | -8.1% | 25.9% | 7.1% | 10.5% | 1.4% | 6.6% | -9.4% | 6.5% | 39.6% | 9.2% |
| 2019 | 10.6% | 6.6% | -6.7% | 0.2% | -8.6% | 16.5% | -1.1% | -2.8% | -6.1% | -1.2% | 26.6% | -8.6% |
| 2018 | -7.8% | 5.2% | -0.4% | -3.4% | -2.8% | -8.3% | 7.3% | 1.7% | -1.3% | -14.5% | 6.3% | -11.4% |
| 2017 | 16.9% | 11.0% | 1.1% | 7.6% | -15.4% | 8.6% | -1.1% | 2.6% | 33.5% | 2.1% | 5.3% | 8.5% |