Herbalife Ltd. (HLF) stock
HLFNYSEWholesale-Drugs, Proprietaries & Druggists' SundriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/3053% below fair value
$13.05+0.12 (+0.93%)
Close on Oct 30, 2026Market cap $1.37BP/E 8.4Yield –
Price history
Herbalife share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.05
+0.93% on the day
52-week range
$7.56 – $20.40
-36.0% from the high
Change over 52 weeks
+68.4%
From $7.75 on Oct 30, 2025
Average volume
1.58M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $13.40 | $13.74 | $12.83 | $13.05 | -2.54% | 7,626,292 |
| Oct 19, 2026 | $14.47 | $14.58 | $13.21 | $13.39 | -8.29% | 7,028,513 |
| Oct 12, 2026 | $13.07 | $14.89 | $13.02 | $14.60 | +12.05% | 8,373,546 |
| Oct 5, 2026 | $12.56 | $13.08 | $12.34 | $13.03 | +3.74% | 6,718,740 |
| Sep 28, 2026 | $12.50 | $12.97 | $12.11 | $12.56 | +0.08% | 5,244,825 |
| Sep 21, 2026 | $11.92 | $12.64 | $11.73 | $12.55 | +5.55% | 7,083,645 |
| Sep 14, 2026 | $12.11 | $12.40 | $11.51 | $11.89 | -1.08% | 8,084,220 |
| Sep 8, 2026 | $13.00 | $13.17 | $11.94 | $12.02 | -2.91% | 6,268,329 |
| Aug 31, 2026 | $11.33 | $12.45 | $10.41 | $12.38 | -0.40% | 14,193,058 |
| Aug 24, 2026 | $12.68 | $13.00 | $12.25 | $12.43 | -1.74% | 5,718,141 |
| Aug 17, 2026 | $12.17 | $12.94 | $11.83 | $12.65 | +2.60% | 7,041,154 |
| Aug 10, 2026 | $12.07 | $12.42 | $11.43 | $12.33 | -0.16% | 7,620,904 |
| Aug 3, 2026 | $12.73 | $12.99 | $11.30 | $12.35 | -0.56% | 10,816,408 |
| Jul 27, 2026 | $11.94 | $12.64 | $11.94 | $12.42 | +4.46% | 5,196,666 |
| Jul 20, 2026 | $12.11 | $12.44 | $11.62 | $11.89 | -0.83% | 5,812,437 |
| Jul 13, 2026 | $13.09 | $13.26 | $11.96 | $11.99 | -8.82% | 9,223,453 |
| Jul 6, 2026 | $13.00 | $13.47 | $12.45 | $13.15 | +0.31% | 6,920,864 |
| Jun 29, 2026 | $12.55 | $13.33 | $12.22 | $13.11 | +4.55% | 6,598,206 |
| Jun 22, 2026 | $11.83 | $12.67 | $11.81 | $12.54 | +5.38% | 11,331,552 |
| Jun 15, 2026 | $12.30 | $12.82 | $11.45 | $11.90 | -1.57% | 7,686,498 |
| Jun 8, 2026 | $11.41 | $12.49 | $11.18 | $12.09 | +5.77% | 7,132,730 |
| Jun 1, 2026 | $11.86 | $12.41 | $11.18 | $11.43 | -4.43% | 8,637,998 |
| May 26, 2026 | $12.41 | $12.72 | $11.90 | $11.96 | -3.78% | 6,874,874 |
| May 18, 2026 | $12.82 | $13.20 | $12.10 | $12.43 | -3.12% | 6,242,542 |
| May 11, 2026 | $14.40 | $14.40 | $12.70 | $12.83 | -10.34% | 8,552,378 |
| May 4, 2026 | $16.37 | $16.82 | $14.02 | $14.31 | -12.10% | 9,504,481 |
| Apr 27, 2026 | $16.63 | $16.98 | $15.86 | $16.28 | -1.81% | 4,725,730 |
| Apr 20, 2026 | $17.00 | $17.14 | $16.05 | $16.58 | -2.59% | 4,125,915 |
| Apr 13, 2026 | $15.10 | $17.46 | $14.90 | $17.02 | +11.75% | 6,260,996 |
| Apr 6, 2026 | $13.92 | $15.78 | $13.72 | $15.23 | +9.65% | 6,686,570 |
| Mar 30, 2026 | $14.56 | $14.88 | $13.57 | $13.89 | -3.61% | 4,647,622 |
| Mar 23, 2026 | $14.97 | $15.31 | $14.29 | $14.41 | -2.04% | 5,925,254 |
| Mar 16, 2026 | $15.58 | $15.84 | $14.35 | $14.71 | -4.42% | 7,291,428 |
| Mar 9, 2026 | $15.17 | $16.92 | $14.41 | $15.39 | -0.52% | 8,046,307 |
| Mar 2, 2026 | $19.10 | $19.43 | $15.40 | $15.47 | -20.75% | 8,312,749 |
| Feb 23, 2026 | $20.15 | $20.40 | $18.82 | $19.52 | -2.20% | 7,762,810 |
| Feb 17, 2026 | $15.74 | $20.34 | $15.71 | $19.96 | +25.53% | 15,294,094 |
| Feb 9, 2026 | $16.60 | $16.95 | $15.61 | $15.90 | -6.42% | 6,466,542 |
| Feb 2, 2026 | $17.34 | $17.93 | $16.50 | $16.99 | -1.45% | 7,054,591 |
| Jan 26, 2026 | $16.49 | $17.60 | $16.40 | $17.24 | +3.61% | 5,121,090 |
| Jan 20, 2026 | $16.61 | $17.67 | $16.22 | $16.64 | -1.94% | 6,758,733 |
| Jan 12, 2026 | $15.05 | $17.13 | $14.90 | $16.97 | +13.28% | 9,865,446 |
| Jan 5, 2026 | $12.69 | $15.01 | $12.68 | $14.98 | +16.85% | 9,118,244 |
| Dec 29, 2025 | $13.32 | $13.54 | $12.55 | $12.82 | -3.83% | 6,783,597 |
| Dec 22, 2025 | $14.00 | $14.28 | $13.32 | $13.33 | -4.72% | 6,304,756 |
| Dec 15, 2025 | $14.92 | $15.17 | $13.74 | $13.99 | -5.09% | 13,204,597 |
| Dec 8, 2025 | $12.18 | $15.00 | $11.61 | $14.74 | +20.82% | 14,128,268 |
| Dec 1, 2025 | $12.73 | $12.96 | $11.88 | $12.20 | -4.16% | 7,402,958 |
| Nov 24, 2025 | $11.80 | $13.35 | $11.67 | $12.73 | +6.17% | 11,203,405 |
| Nov 17, 2025 | $9.26 | $12.03 | $8.65 | $11.99 | +29.90% | 14,917,972 |
| Nov 10, 2025 | $9.06 | $9.52 | $8.80 | $9.23 | +1.54% | 6,671,227 |
| Nov 3, 2025 | $8.10 | $9.49 | $7.69 | $9.09 | +13.62% | 12,757,206 |
| Oct 27, 2025 | $8.33 | $8.42 | $7.56 | $8.00 | -4.08% | 7,374,324 |
| Oct 20, 2025 | $8.82 | $8.89 | $8.32 | $8.34 | -4.90% | 5,442,746 |
| Oct 13, 2025 | $8.63 | $8.85 | $8.38 | $8.77 | +1.98% | 5,969,663 |
| Oct 6, 2025 | $8.67 | $9.15 | $8.50 | $8.60 | -0.69% | 6,565,899 |
| Sep 29, 2025 | $8.97 | $9.13 | $8.20 | $8.66 | -2.37% | 6,303,045 |
| Sep 22, 2025 | $9.12 | $9.28 | $8.71 | $8.87 | -2.85% | 4,709,668 |
| Sep 15, 2025 | $9.60 | $9.61 | $9.01 | $9.13 | -4.50% | 6,939,377 |
| Sep 8, 2025 | $9.74 | $9.91 | $9.20 | $9.56 | -3.04% | 8,267,296 |
| Sep 2, 2025 | $9.65 | $10.25 | $9.51 | $9.86 | +0.82% | 7,045,924 |
| Aug 25, 2025 | $9.70 | $10.08 | $9.07 | $9.78 | +0.41% | 9,341,537 |
| Aug 18, 2025 | $9.53 | $9.84 | $9.16 | $9.74 | +1.35% | 7,202,747 |
| Aug 11, 2025 | $9.00 | $9.80 | $8.85 | $9.61 | +7.98% | 10,330,986 |
| Aug 4, 2025 | $9.14 | $9.78 | $8.37 | $8.90 | -2.63% | 12,540,433 |
| Jul 28, 2025 | $9.80 | $10.14 | $8.91 | $9.14 | -6.26% | 8,746,191 |
| Jul 21, 2025 | $9.34 | $10.83 | $9.19 | $9.75 | +5.18% | 11,229,182 |
| Jul 14, 2025 | $10.09 | $10.11 | $9.01 | $9.27 | -8.94% | 9,648,171 |
| Jul 7, 2025 | $9.81 | $10.56 | $9.63 | $10.18 | +2.00% | 7,855,308 |
| Jun 30, 2025 | $8.68 | $10.03 | $8.52 | $9.98 | +14.32% | 7,719,725 |
| Jun 23, 2025 | $7.95 | $8.83 | $7.63 | $8.73 | +8.58% | 9,538,074 |
| Jun 16, 2025 | $7.90 | $8.20 | $7.80 | $8.04 | +2.16% | 6,249,583 |
| Jun 9, 2025 | $7.79 | $8.40 | $7.79 | $7.87 | +2.21% | 8,331,894 |
| Jun 2, 2025 | $7.78 | $7.94 | $7.36 | $7.70 | -1.41% | 6,854,779 |
| May 26, 2025 | $6.78 | $8.02 | $6.63 | $7.81 | +17.27% | 9,895,893 |
| May 19, 2025 | $6.95 | $7.05 | $6.63 | $6.66 | -5.67% | 6,546,768 |
| May 12, 2025 | $7.00 | $7.28 | $6.62 | $7.06 | +4.90% | 8,688,479 |
| May 5, 2025 | $7.26 | $7.53 | $6.59 | $6.73 | -8.06% | 11,323,035 |
| Apr 28, 2025 | $6.64 | $7.35 | $6.45 | $7.32 | +9.75% | 14,959,441 |
| Apr 21, 2025 | $6.34 | $7.33 | $6.20 | $6.67 | +3.57% | 11,291,927 |
| Apr 14, 2025 | $6.80 | $6.91 | $6.21 | $6.44 | -3.74% | 7,625,522 |
| Apr 7, 2025 | $7.83 | $8.17 | $6.29 | $6.69 | -19.11% | 11,385,793 |
| Mar 31, 2025 | $8.38 | $8.93 | $7.94 | $8.27 | -3.50% | 7,922,742 |
| Mar 24, 2025 | $8.45 | $8.66 | $8.07 | $8.57 | +1.66% | 6,131,090 |
| Mar 17, 2025 | $8.05 | $8.87 | $7.63 | $8.43 | +4.72% | 10,294,333 |
| Mar 10, 2025 | $8.84 | $9.18 | $7.77 | $8.05 | -9.24% | 9,722,734 |
| Mar 3, 2025 | $8.35 | $9.23 | $7.83 | $8.87 | +6.87% | 13,079,047 |
| Feb 24, 2025 | $8.18 | $8.90 | $8.03 | $8.30 | -0.12% | 15,396,792 |
| Feb 18, 2025 | $5.68 | $8.40 | $5.57 | $8.31 | +47.86% | 37,720,668 |
| Feb 10, 2025 | $5.38 | $5.90 | $5.04 | $5.62 | +5.24% | 12,307,371 |
| Feb 3, 2025 | $5.39 | $5.60 | $5.18 | $5.34 | -2.20% | 8,646,819 |
| Jan 27, 2025 | $6.52 | $6.71 | $5.41 | $5.46 | -15.35% | 13,376,722 |
| Jan 21, 2025 | $6.60 | $6.75 | $6.36 | $6.45 | -1.83% | 6,494,397 |
| Jan 13, 2025 | $6.52 | $6.70 | $6.05 | $6.57 | -0.30% | 7,905,542 |
| Jan 6, 2025 | $6.81 | $7.01 | $6.48 | $6.59 | -2.23% | 7,894,642 |
| Dec 30, 2024 | $6.66 | $6.88 | $6.60 | $6.74 | +0.60% | 6,644,428 |
| Dec 23, 2024 | $6.39 | $6.82 | $6.21 | $6.70 | +3.40% | 9,595,980 |
| Dec 16, 2024 | $7.46 | $7.57 | $6.35 | $6.48 | -13.37% | 16,457,519 |
| Dec 9, 2024 | $8.01 | $8.25 | $7.12 | $7.48 | -6.03% | 17,460,424 |
| Dec 2, 2024 | $7.81 | $8.45 | $7.67 | $7.96 | +2.45% | 11,243,403 |
| Nov 25, 2024 | $8.56 | $8.98 | $7.74 | $7.77 | -7.72% | 7,636,186 |
| Nov 18, 2024 | $7.96 | $8.70 | $7.62 | $8.42 | +6.18% | 10,142,384 |
| Nov 11, 2024 | $8.60 | $8.81 | $7.66 | $7.93 | -6.82% | 11,350,920 |
| Nov 4, 2024 | $7.85 | $8.72 | $7.85 | $8.51 | +8.68% | 14,194,376 |
| Oct 28, 2024 | $6.80 | $8.32 | $6.75 | $7.83 | +16.34% | 22,187,439 |
| Oct 21, 2024 | $7.02 | $7.05 | $6.71 | $6.73 | -3.86% | 6,634,315 |
| Oct 14, 2024 | $6.81 | $7.19 | $6.71 | $7.00 | +2.19% | 6,517,692 |
| Oct 7, 2024 | $6.94 | $7.36 | $6.80 | $6.85 | -2.14% | 8,092,029 |
| Sep 30, 2024 | $7.37 | $7.50 | $6.59 | $7.00 | -5.53% | 7,634,786 |
| Sep 23, 2024 | $7.19 | $7.77 | $7.12 | $7.41 | +2.63% | 8,494,663 |
| Sep 16, 2024 | $7.39 | $7.46 | $6.88 | $7.22 | -2.70% | 9,523,457 |
| Sep 9, 2024 | $7.53 | $7.61 | $6.82 | $7.42 | -1.46% | 10,951,228 |
| Sep 3, 2024 | $8.00 | $8.35 | $7.51 | $7.53 | -7.72% | 6,567,627 |
| Aug 26, 2024 | $8.72 | $8.79 | $8.11 | $8.16 | -5.66% | 8,479,900 |
| Aug 19, 2024 | $8.39 | $8.79 | $8.10 | $8.65 | +4.09% | 6,603,334 |
| Aug 12, 2024 | $8.78 | $8.99 | $7.65 | $8.31 | -5.89% | 10,909,893 |
| Aug 5, 2024 | $9.82 | $10.16 | $8.81 | $8.83 | -16.14% | 9,949,627 |
| Jul 29, 2024 | $12.47 | $12.79 | $10.22 | $10.53 | -15.69% | 10,873,772 |
| Jul 22, 2024 | $11.25 | $12.51 | $10.94 | $12.49 | +11.82% | 6,910,999 |
| Jul 15, 2024 | $10.87 | $11.89 | $10.71 | $11.17 | +3.52% | 16,122,214 |
| Jul 8, 2024 | $11.28 | $11.31 | $9.59 | $10.79 | -3.83% | 9,212,534 |
| Jul 1, 2024 | $10.36 | $11.67 | $10.10 | $11.22 | +7.99% | 8,494,563 |
| Jun 24, 2024 | $11.20 | $11.31 | $10.26 | $10.39 | -7.07% | 8,751,074 |
| Jun 17, 2024 | $10.89 | $11.93 | $10.82 | $11.18 | +1.91% | 10,141,131 |
| Jun 10, 2024 | $11.04 | $11.95 | $10.90 | $10.97 | -2.32% | 11,748,721 |
| Jun 3, 2024 | $10.44 | $11.54 | $10.06 | $11.23 | +9.03% | 12,923,973 |
| May 28, 2024 | $10.83 | $11.02 | $9.98 | $10.30 | -4.19% | 9,281,369 |
| May 20, 2024 | $10.85 | $11.50 | $10.72 | $10.75 | -1.29% | 9,584,175 |
| May 13, 2024 | $10.84 | $11.67 | $10.72 | $10.89 | +2.45% | 9,328,251 |
| May 6, 2024 | $9.67 | $10.86 | $9.52 | $10.63 | +10.96% | 10,567,236 |
| Apr 29, 2024 | $8.88 | $10.17 | $8.50 | $9.58 | +8.74% | 13,035,482 |
| Apr 22, 2024 | $8.89 | $9.41 | $8.68 | $8.81 | -0.34% | 7,188,564 |
| Apr 15, 2024 | $8.09 | $8.93 | $8.01 | $8.84 | +9.14% | 10,745,687 |
| Apr 8, 2024 | $7.90 | $8.85 | $7.87 | $8.10 | +3.05% | 12,802,926 |
| Apr 1, 2024 | $10.18 | $10.34 | $7.13 | $7.86 | -21.79% | 25,392,001 |
| Mar 25, 2024 | $9.21 | $10.25 | $9.18 | $10.05 | +10.93% | 6,151,805 |
| Mar 18, 2024 | $8.96 | $9.53 | $8.64 | $9.06 | +1.12% | 11,179,552 |
| Mar 11, 2024 | $9.09 | $9.81 | $8.80 | $8.96 | -2.61% | 10,072,913 |
| Mar 4, 2024 | $8.71 | $9.23 | $8.21 | $9.20 | +5.14% | 6,651,440 |
| Feb 26, 2024 | $8.73 | $9.03 | $8.49 | $8.75 | +0.92% | 7,166,702 |
| Feb 20, 2024 | $8.13 | $8.80 | $7.99 | $8.67 | +7.43% | 13,210,556 |
| Feb 12, 2024 | $12.18 | $12.69 | $6.68 | $8.07 | -33.14% | 34,065,198 |
| Feb 5, 2024 | $11.89 | $12.81 | $10.94 | $12.07 | +2.46% | 8,339,127 |
| Jan 29, 2024 | $12.36 | $12.52 | $11.55 | $11.78 | -5.23% | 5,275,782 |
| Jan 22, 2024 | $12.54 | $12.95 | $12.09 | $12.43 | +0.16% | 3,734,854 |
| Jan 16, 2024 | $13.21 | $13.30 | $11.89 | $12.41 | -7.32% | 5,526,805 |
| Jan 8, 2024 | $12.81 | $13.71 | $12.79 | $13.39 | +4.77% | 5,046,366 |
| Jan 2, 2024 | $15.13 | $15.43 | $12.74 | $12.78 | -16.25% | 6,636,111 |
| Dec 26, 2023 | $15.02 | $15.50 | $15.02 | $15.26 | +1.26% | 2,757,439 |
| Dec 18, 2023 | $14.89 | $15.66 | $14.48 | $15.07 | +1.96% | 6,925,547 |
| Dec 11, 2023 | $14.02 | $15.30 | $13.22 | $14.78 | +5.57% | 7,613,785 |
| Dec 4, 2023 | $12.99 | $14.42 | $12.66 | $14.00 | +6.46% | 8,037,149 |
| Nov 27, 2023 | $12.80 | $13.30 | $12.51 | $13.15 | +2.49% | 7,264,371 |
| Nov 20, 2023 | $12.63 | $13.00 | $12.45 | $12.83 | +0.31% | 3,696,382 |
| Nov 13, 2023 | $12.86 | $13.66 | $12.32 | $12.79 | -1.01% | 10,374,514 |
| Nov 6, 2023 | $13.29 | $14.26 | $12.31 | $12.92 | -2.56% | 7,771,490 |
| Oct 30, 2023 | $14.09 | $15.20 | $12.64 | $13.26 | -4.95% | 12,360,138 |
| Oct 23, 2023 | $13.98 | $14.96 | $13.41 | $13.95 | -1.76% | 10,698,947 |
| Oct 16, 2023 | $13.83 | $15.71 | $13.83 | $14.20 | +3.88% | 10,878,743 |
| Oct 9, 2023 | $13.23 | $14.21 | $13.12 | $13.67 | +2.70% | 7,992,445 |
| Oct 2, 2023 | $13.86 | $13.88 | $12.23 | $13.31 | -4.86% | 8,763,806 |
| Sep 25, 2023 | $14.31 | $14.49 | $13.31 | $13.99 | -3.45% | 8,898,609 |
| Sep 18, 2023 | $14.50 | $15.13 | $14.23 | $14.49 | -0.69% | 8,937,665 |
| Sep 11, 2023 | $14.87 | $15.12 | $14.22 | $14.59 | +0.07% | 12,278,430 |
| Sep 5, 2023 | $15.30 | $15.39 | $14.15 | $14.58 | -5.32% | 5,135,425 |
| Aug 28, 2023 | $15.57 | $15.75 | $14.93 | $15.40 | -0.45% | 6,124,442 |
| Aug 21, 2023 | $15.35 | $15.96 | $15.08 | $15.47 | +0.26% | 7,371,649 |
| Aug 14, 2023 | $17.07 | $17.22 | $14.90 | $15.43 | -10.65% | 6,410,270 |
| Aug 7, 2023 | $18.52 | $18.66 | $17.20 | $17.27 | -7.20% | 5,934,143 |
| Jul 31, 2023 | $16.60 | $19.48 | $15.73 | $18.61 | +11.04% | 13,272,042 |
| Jul 24, 2023 | $14.80 | $16.88 | $14.78 | $16.76 | +13.17% | 8,365,902 |
| Jul 17, 2023 | $13.24 | $14.90 | $13.02 | $14.81 | +11.77% | 5,934,936 |
| Jul 10, 2023 | $12.79 | $13.61 | $12.18 | $13.25 | +2.40% | 6,448,205 |
| Jul 3, 2023 | $13.22 | $13.99 | $12.90 | $12.94 | -2.27% | 6,151,743 |
| Jun 26, 2023 | $12.61 | $13.53 | $12.61 | $13.24 | +4.83% | 5,019,469 |
| Jun 20, 2023 | $12.48 | $12.95 | $11.98 | $12.63 | +1.45% | 5,925,708 |
| Jun 12, 2023 | $12.14 | $12.87 | $12.01 | $12.45 | +3.58% | 7,094,874 |
| Jun 5, 2023 | $12.40 | $12.98 | $11.63 | $12.02 | -3.06% | 7,405,667 |
| May 30, 2023 | $11.89 | $12.44 | $11.43 | $12.40 | +4.11% | 5,690,772 |
| May 22, 2023 | $13.30 | $13.37 | $11.14 | $11.91 | -10.92% | 11,803,101 |
| May 15, 2023 | $13.98 | $14.64 | $13.26 | $13.37 | -4.70% | 5,478,534 |
| May 8, 2023 | $14.14 | $15.01 | $13.48 | $14.03 | -0.28% | 8,488,414 |
| May 1, 2023 | $14.91 | $15.30 | $13.02 | $14.07 | -5.32% | 9,117,475 |
| Apr 24, 2023 | $14.80 | $15.18 | $13.88 | $14.86 | -0.20% | 5,874,525 |
| Apr 17, 2023 | $14.72 | $15.10 | $14.28 | $14.89 | +1.50% | 3,631,673 |
| Apr 10, 2023 | $15.54 | $15.91 | $14.41 | $14.67 | -6.38% | 4,265,115 |
| Apr 3, 2023 | $16.26 | $16.31 | $15.24 | $15.67 | -2.67% | 5,363,944 |
| Mar 27, 2023 | $16.11 | $16.37 | $15.76 | $16.10 | +1.83% | 3,976,999 |
| Mar 20, 2023 | $17.14 | $17.55 | $15.44 | $15.81 | -7.11% | 6,151,750 |
| Mar 13, 2023 | $19.23 | $19.76 | $16.78 | $17.02 | -13.16% | 6,634,566 |
| Mar 6, 2023 | $20.55 | $20.79 | $19.05 | $19.60 | -4.95% | 6,365,190 |
| Feb 27, 2023 | $19.84 | $20.71 | $19.20 | $20.62 | +5.85% | 6,910,891 |
| Feb 21, 2023 | $20.09 | $20.29 | $18.86 | $19.48 | -4.65% | 4,421,998 |
| Feb 13, 2023 | $16.46 | $21.33 | $16.10 | $20.43 | +24.19% | 13,535,260 |
| Feb 6, 2023 | $16.38 | $17.32 | $16.06 | $16.45 | -1.02% | 8,321,262 |
| Jan 30, 2023 | $16.99 | $18.86 | $15.86 | $16.62 | -3.48% | 8,605,414 |
| Jan 23, 2023 | $17.57 | $17.67 | $16.57 | $17.22 | -0.86% | 8,335,724 |
| Jan 17, 2023 | $16.60 | $17.47 | $16.21 | $17.37 | +5.53% | 5,347,890 |
| Jan 9, 2023 | $16.50 | $17.00 | $16.35 | $16.46 | +0.61% | 5,027,239 |
| Jan 3, 2023 | $15.00 | $16.57 | $14.92 | $16.36 | +9.95% | 6,138,761 |
| Dec 27, 2022 | $14.50 | $15.01 | $14.12 | $14.88 | +2.98% | 3,797,296 |
| Dec 19, 2022 | $13.97 | $14.71 | $13.15 | $14.45 | +2.92% | 8,017,578 |
| Dec 12, 2022 | $12.71 | $14.14 | $12.46 | $14.04 | +10.73% | 18,462,281 |
| Dec 5, 2022 | $17.44 | $17.51 | $12.04 | $12.68 | -28.32% | 27,661,931 |
| Nov 28, 2022 | $16.87 | $18.15 | $16.64 | $17.69 | +4.18% | 4,025,464 |
| Nov 21, 2022 | $16.05 | $17.05 | $16.01 | $16.98 | +4.62% | 3,876,937 |
| Nov 14, 2022 | $17.81 | $18.01 | $15.67 | $16.23 | -9.68% | 4,400,636 |
| Nov 7, 2022 | $16.47 | $18.17 | $15.67 | $17.97 | +10.65% | 5,861,446 |
| Oct 31, 2022 | $21.66 | $21.66 | $15.33 | $16.24 | -24.50% | 12,206,281 |
| Oct 24, 2022 | $20.95 | $22.73 | $20.52 | $21.51 | +2.38% | 4,773,640 |
| Oct 17, 2022 | $20.92 | $22.30 | $20.40 | $21.01 | +2.19% | 5,298,530 |
| Oct 10, 2022 | $19.90 | $21.52 | $19.58 | $20.56 | +3.16% | 4,606,983 |
| Oct 3, 2022 | $20.08 | $22.01 | $19.63 | $19.93 | +0.20% | 4,572,597 |
| Sep 26, 2022 | $21.72 | $22.61 | $19.72 | $19.89 | -7.87% | 4,575,184 |
| Sep 19, 2022 | $22.43 | $23.10 | $20.78 | $21.59 | -5.10% | 4,786,291 |
| Sep 12, 2022 | $25.06 | $25.73 | $22.33 | $22.75 | -8.93% | 5,827,983 |
| Sep 6, 2022 | $25.52 | $25.92 | $23.99 | $24.98 | -2.50% | 3,370,977 |
| Aug 29, 2022 | $26.64 | $27.27 | $25.38 | $25.62 | -4.47% | 3,603,564 |
| Aug 22, 2022 | $29.38 | $29.48 | $26.52 | $26.82 | -10.54% | 3,853,950 |
| Aug 15, 2022 | $29.15 | $30.65 | $28.40 | $29.98 | +2.92% | 4,434,124 |
| Aug 8, 2022 | $27.83 | $29.35 | $27.03 | $29.13 | +4.86% | 3,960,980 |
| Aug 1, 2022 | $24.18 | $28.12 | $23.82 | $27.78 | +13.81% | 5,785,036 |
| Jul 25, 2022 | $23.55 | $24.80 | $22.96 | $24.41 | +3.83% | 4,353,105 |
| Jul 18, 2022 | $22.90 | $24.15 | $22.86 | $23.51 | +2.93% | 3,766,334 |
| Jul 11, 2022 | $20.49 | $23.45 | $19.30 | $22.84 | +10.50% | 8,486,064 |
| Jul 5, 2022 | $21.30 | $22.11 | $20.53 | $20.67 | -4.13% | 6,033,991 |
| Jun 27, 2022 | $23.16 | $23.93 | $20.23 | $21.56 | -6.55% | 6,359,415 |
| Jun 21, 2022 | $23.40 | $24.23 | $22.92 | $23.07 | -0.90% | 16,289,354 |
| Jun 13, 2022 | $21.30 | $23.36 | $21.11 | $23.28 | +6.79% | 6,581,308 |
| Jun 6, 2022 | $22.44 | $23.10 | $21.53 | $21.80 | -0.77% | 5,363,438 |
| May 31, 2022 | $22.50 | $22.71 | $21.40 | $21.97 | -1.96% | 5,155,145 |
| May 23, 2022 | $22.06 | $23.04 | $20.12 | $22.41 | +2.38% | 5,097,325 |
| May 16, 2022 | $23.53 | $23.55 | $21.06 | $21.89 | -7.75% | 6,724,598 |
| May 9, 2022 | $24.21 | $24.36 | $21.36 | $23.73 | -2.79% | 11,529,640 |
| May 2, 2022 | $26.59 | $27.82 | $23.75 | $24.41 | -8.16% | 11,864,353 |
| Apr 25, 2022 | $27.36 | $28.28 | $25.57 | $26.58 | -2.82% | 5,849,130 |
| Apr 18, 2022 | $29.70 | $29.81 | $26.92 | $27.35 | -7.97% | 12,480,714 |
| Apr 11, 2022 | $30.07 | $31.90 | $29.66 | $29.72 | -1.26% | 5,127,224 |
| Apr 4, 2022 | $31.00 | $31.43 | $28.73 | $30.10 | -2.56% | 6,918,399 |
| Mar 28, 2022 | $31.00 | $32.64 | $29.38 | $30.89 | +0.03% | 6,276,285 |
| Mar 21, 2022 | $33.75 | $34.51 | $30.22 | $30.88 | -8.64% | 6,410,290 |
| Mar 14, 2022 | $33.78 | $34.78 | $32.69 | $33.80 | +0.21% | 4,116,644 |
| Mar 7, 2022 | $35.02 | $36.27 | $33.42 | $33.73 | -4.53% | 4,557,330 |
| Feb 28, 2022 | $35.35 | $37.18 | $34.30 | $35.33 | -3.55% | 6,493,988 |
| Feb 22, 2022 | $42.95 | $42.95 | $32.60 | $36.63 | -15.33% | 10,182,169 |
| Feb 14, 2022 | $43.13 | $44.18 | $41.62 | $43.26 | +0.25% | 4,688,880 |
| Feb 7, 2022 | $40.12 | $43.18 | $39.65 | $43.15 | +8.17% | 6,637,532 |
| Jan 31, 2022 | $43.53 | $43.83 | $39.16 | $39.89 | -8.63% | 7,979,969 |
| Jan 24, 2022 | $44.00 | $44.79 | $42.70 | $43.66 | -1.58% | 5,520,094 |
| Jan 18, 2022 | $44.73 | $45.80 | $44.18 | $44.36 | -1.73% | 7,081,112 |
| Jan 10, 2022 | $43.07 | $45.32 | $42.51 | $45.14 | +4.27% | 5,218,150 |
| Jan 3, 2022 | $40.85 | $44.59 | $40.85 | $43.29 | +5.77% | 5,302,874 |
| Dec 27, 2021 | $40.07 | $41.62 | $40.07 | $40.93 | +1.87% | 5,046,024 |
| Dec 20, 2021 | $39.64 | $40.66 | $38.78 | $40.18 | +0.63% | 4,240,032 |
| Dec 13, 2021 | $37.15 | $40.02 | $36.52 | $39.93 | +6.85% | 6,745,898 |
| Dec 6, 2021 | $37.89 | $39.96 | $36.86 | $37.37 | -0.40% | 4,602,033 |
| Nov 29, 2021 | $38.74 | $39.03 | $36.63 | $37.52 | -3.25% | 6,726,595 |
| Nov 22, 2021 | $40.37 | $41.46 | $37.99 | $38.78 | -4.10% | 3,773,372 |
| Nov 15, 2021 | $42.27 | $42.88 | $39.91 | $40.44 | -3.71% | 5,728,431 |
| Nov 8, 2021 | $43.15 | $43.23 | $41.34 | $42.00 | -2.76% | 6,398,879 |
| Nov 1, 2021 | $46.52 | $47.09 | $43.03 | $43.19 | -6.92% | 6,490,408 |
| Oct 25, 2021 | $47.47 | $47.86 | $45.19 | $46.40 | -1.82% | 4,197,638 |
| Oct 18, 2021 | $43.49 | $47.57 | $43.19 | $47.26 | +8.67% | 4,425,089 |
| Oct 11, 2021 | $43.17 | $44.08 | $42.69 | $43.49 | +1.07% | 1,887,020 |
| Oct 4, 2021 | $43.00 | $43.81 | $42.03 | $43.03 | -0.62% | 4,481,586 |
| Sep 27, 2021 | $43.90 | $45.28 | $42.36 | $43.30 | -1.41% | 5,532,090 |
| Sep 20, 2021 | $43.44 | $45.20 | $43.18 | $43.92 | -1.06% | 8,993,722 |
| Sep 13, 2021 | $54.01 | $54.38 | $41.31 | $44.39 | -17.01% | 21,170,062 |
| Sep 7, 2021 | $52.83 | $54.45 | $52.25 | $53.49 | +1.25% | 4,381,853 |
| Aug 30, 2021 | $52.00 | $52.85 | $50.89 | $52.83 | +1.60% | 2,880,828 |
| Aug 23, 2021 | $49.16 | $52.25 | $48.65 | $52.00 | +6.14% | 4,819,883 |
| Aug 16, 2021 | $49.20 | $49.46 | $47.10 | $48.99 | -0.69% | 3,065,376 |
| Aug 9, 2021 | $48.20 | $49.37 | $47.51 | $49.33 | +2.96% | 3,107,606 |
| Aug 2, 2021 | $51.00 | $51.72 | $47.19 | $47.91 | -5.95% | 4,125,706 |
| Jul 26, 2021 | $51.83 | $52.55 | $50.81 | $50.94 | -1.76% | 2,446,378 |
| Jul 19, 2021 | $50.57 | $52.43 | $50.15 | $51.85 | +1.09% | 2,416,658 |
| Jul 12, 2021 | $52.79 | $52.98 | $50.52 | $51.29 | -3.08% | 2,996,307 |
| Jul 6, 2021 | $53.18 | $53.53 | $51.49 | $52.92 | -0.47% | 2,931,742 |
| Jun 28, 2021 | $53.01 | $55.38 | $52.27 | $53.17 | +0.26% | 4,450,891 |
| Jun 21, 2021 | $50.93 | $53.34 | $50.61 | $53.03 | +4.41% | 5,152,658 |
| Jun 14, 2021 | $53.69 | $53.77 | $50.45 | $50.79 | -5.59% | 5,036,022 |
| Jun 7, 2021 | $55.39 | $55.78 | $53.70 | $53.80 | -3.05% | 5,566,519 |
| Jun 1, 2021 | $53.07 | $55.71 | $52.78 | $55.49 | +5.55% | 3,869,000 |
| May 24, 2021 | $51.00 | $53.30 | $50.81 | $52.57 | +3.50% | 3,921,363 |
| May 17, 2021 | $49.88 | $51.45 | $48.99 | $50.79 | +1.87% | 3,094,967 |
| May 10, 2021 | $50.46 | $51.86 | $48.41 | $49.86 | -0.62% | 5,722,901 |
| May 3, 2021 | $45.73 | $50.52 | $44.57 | $50.17 | +9.61% | 8,826,662 |
| Apr 26, 2021 | $46.82 | $47.28 | $45.28 | $45.77 | -1.87% | 3,367,488 |
| Apr 19, 2021 | $46.11 | $47.33 | $45.72 | $46.64 | +1.95% | 2,660,690 |
| Apr 12, 2021 | $44.96 | $46.38 | $44.86 | $45.75 | +1.96% | 2,939,479 |
| Apr 5, 2021 | $45.60 | $45.81 | $43.92 | $44.87 | -0.91% | 3,223,669 |
| Mar 29, 2021 | $44.61 | $45.83 | $44.00 | $45.28 | +0.85% | 3,005,281 |
| Mar 22, 2021 | $45.95 | $46.79 | $44.00 | $44.90 | -1.94% | 4,041,318 |
| Mar 15, 2021 | $47.01 | $47.54 | $45.14 | $45.79 | -3.01% | 7,931,681 |
| Mar 8, 2021 | $47.29 | $47.98 | $46.07 | $47.21 | -0.57% | 5,961,915 |
| Mar 1, 2021 | $45.50 | $47.59 | $44.75 | $47.48 | +5.56% | 4,873,365 |
| Feb 22, 2021 | $48.02 | $48.17 | $43.23 | $44.98 | -6.93% | 8,333,009 |
| Feb 16, 2021 | $55.61 | $56.55 | $47.50 | $48.33 | -13.09% | 9,408,039 |
| Feb 8, 2021 | $53.84 | $59.00 | $53.78 | $55.61 | +3.27% | 6,225,482 |
| Feb 1, 2021 | $51.50 | $55.10 | $50.34 | $53.85 | +5.67% | 4,785,733 |
| Jan 25, 2021 | $49.60 | $52.22 | $48.30 | $50.96 | +2.62% | 4,799,206 |
| Jan 19, 2021 | $50.67 | $51.81 | $49.60 | $49.66 | -1.06% | 2,173,769 |
| Jan 11, 2021 | $50.72 | $51.58 | $49.70 | $50.19 | -2.20% | 3,081,043 |
| Jan 4, 2021 | $46.77 | $54.40 | $46.77 | $51.32 | +6.81% | 7,308,221 |
| Dec 28, 2020 | $48.65 | $48.92 | $47.42 | $48.05 | -0.81% | 1,905,460 |
| Dec 21, 2020 | $47.86 | $48.98 | $46.82 | $48.44 | +0.12% | 3,268,435 |
| Dec 14, 2020 | $49.34 | $49.42 | $47.38 | $48.38 | -0.92% | 4,492,964 |
| Dec 7, 2020 | $49.71 | $50.36 | $48.41 | $48.83 | -2.18% | 4,265,716 |
| Nov 30, 2020 | $48.94 | $50.36 | $47.48 | $49.92 | +1.44% | 4,039,472 |
| Nov 23, 2020 | $48.41 | $49.44 | $47.71 | $49.21 | +2.18% | 2,521,973 |
| Nov 16, 2020 | $46.49 | $48.49 | $46.01 | $48.16 | +4.38% | 5,924,571 |
| Nov 9, 2020 | $49.83 | $49.87 | $44.11 | $46.14 | -4.85% | 7,698,471 |
| Nov 2, 2020 | $45.78 | $50.10 | $44.20 | $48.49 | +7.42% | 5,350,729 |
| Oct 26, 2020 | $48.73 | $49.14 | $44.66 | $45.14 | -7.71% | 3,938,184 |
| Oct 19, 2020 | $48.45 | $49.08 | $47.45 | $48.91 | +1.60% | 3,359,219 |
| Oct 12, 2020 | $51.27 | $51.27 | $48.01 | $48.14 | -6.25% | 3,969,683 |
| Oct 5, 2020 | $49.53 | $51.59 | $49.26 | $51.35 | +4.37% | 3,437,890 |
| Sep 28, 2020 | $48.52 | $49.68 | $46.08 | $49.20 | +2.84% | 5,037,532 |
| Sep 21, 2020 | $47.72 | $48.93 | $46.57 | $47.84 | -1.03% | 4,083,620 |
| Sep 14, 2020 | $49.08 | $50.36 | $48.02 | $48.34 | -0.94% | 5,653,817 |
| Sep 8, 2020 | $48.96 | $50.11 | $48.37 | $48.80 | -1.11% | 3,544,197 |
| Aug 31, 2020 | $49.65 | $50.31 | $48.18 | $49.35 | -0.34% | 6,514,550 |
| Aug 24, 2020 | $50.20 | $50.52 | $43.01 | $49.52 | -0.88% | 12,692,891 |
| Aug 17, 2020 | $47.85 | $50.48 | $46.94 | $49.96 | +4.94% | 5,907,487 |
| Aug 10, 2020 | $50.00 | $50.46 | $46.00 | $47.61 | -4.74% | 6,507,473 |
| Aug 3, 2020 | $51.50 | $52.80 | $48.99 | $49.98 | -2.46% | 7,628,501 |
| Jul 27, 2020 | $50.83 | $51.40 | $49.96 | $51.24 | +1.26% | 5,274,820 |
| Jul 20, 2020 | $50.54 | $52.10 | $49.84 | $50.60 | +0.22% | 5,165,598 |
| Jul 13, 2020 | $48.22 | $52.89 | $47.17 | $50.49 | +10.63% | 6,647,816 |
| Jul 6, 2020 | $47.21 | $47.48 | $44.68 | $45.64 | -2.31% | 5,168,765 |
| Jun 29, 2020 | $43.49 | $48.34 | $43.01 | $46.72 | +7.65% | 4,752,082 |
| Jun 22, 2020 | $43.56 | $44.85 | $41.98 | $43.40 | +0.81% | 4,051,442 |
| Jun 15, 2020 | $42.29 | $45.43 | $42.04 | $43.05 | -0.44% | 4,359,836 |
| Jun 8, 2020 | $45.62 | $46.44 | $41.10 | $43.24 | -5.42% | 6,225,832 |
| Jun 1, 2020 | $43.65 | $46.13 | $43.04 | $45.72 | +4.29% | 5,918,519 |
| May 26, 2020 | $42.16 | $44.77 | $41.99 | $43.84 | +5.26% | 13,991,418 |
| May 18, 2020 | $40.80 | $44.94 | $40.78 | $41.65 | +4.13% | 11,335,520 |
| May 11, 2020 | $41.13 | $41.13 | $37.43 | $40.00 | -2.98% | 7,437,779 |
| May 4, 2020 | $34.62 | $43.50 | $33.48 | $41.23 | +18.21% | 11,855,605 |
| Apr 27, 2020 | $34.91 | $38.61 | $34.66 | $34.88 | +0.78% | 7,146,762 |
| Apr 20, 2020 | $31.68 | $34.83 | $31.01 | $34.61 | +8.33% | 7,014,487 |
| Apr 13, 2020 | $30.08 | $32.95 | $30.05 | $31.95 | +5.76% | 6,894,334 |
| Apr 6, 2020 | $30.02 | $32.44 | $29.64 | $30.21 | +2.83% | 7,713,366 |
| Mar 30, 2020 | $29.40 | $29.95 | $26.85 | $29.38 | 0.00% | 10,245,631 |
| Mar 23, 2020 | $27.62 | $30.24 | $25.00 | $29.38 | +4.07% | 6,285,227 |
| Mar 16, 2020 | $25.00 | $31.21 | $20.73 | $28.23 | +0.93% | 12,070,383 |
| Mar 9, 2020 | $32.60 | $33.25 | $24.96 | $27.97 | -18.64% | 8,849,141 |
| Mar 2, 2020 | $32.57 | $35.14 | $32.34 | $34.38 | +6.24% | 8,584,474 |
| Feb 24, 2020 | $35.99 | $36.80 | $31.53 | $32.36 | -13.59% | 13,644,019 |
| Feb 18, 2020 | $39.68 | $42.68 | $37.30 | $37.45 | -5.62% | 8,468,687 |
| Feb 10, 2020 | $40.70 | $41.48 | $38.30 | $39.68 | -2.91% | 4,059,109 |
| Feb 3, 2020 | $39.10 | $42.96 | $39.00 | $40.87 | +5.20% | 5,559,781 |
| Jan 27, 2020 | $40.89 | $41.08 | $38.45 | $38.85 | -7.28% | 6,174,670 |
| Jan 21, 2020 | $46.47 | $46.71 | $41.73 | $41.90 | -11.12% | 5,943,413 |
| Jan 13, 2020 | $47.28 | $47.88 | $46.05 | $47.14 | -0.11% | 6,040,627 |
| Jan 6, 2020 | $46.19 | $47.69 | $45.79 | $47.19 | +1.53% | 4,053,571 |
| Dec 30, 2019 | $47.90 | $48.02 | $46.30 | $46.48 | -2.84% | 3,952,038 |
| Dec 23, 2019 | $48.54 | $48.82 | $47.35 | $47.84 | -1.24% | 1,835,487 |
| Dec 16, 2019 | $45.63 | $48.47 | $45.35 | $48.44 | +7.24% | 5,826,919 |
| Dec 9, 2019 | $45.37 | $45.92 | $44.10 | $45.17 | -0.59% | 2,967,312 |
| Dec 2, 2019 | $45.60 | $45.99 | $43.44 | $45.44 | -0.37% | 3,620,670 |
| Nov 25, 2019 | $45.02 | $46.35 | $44.92 | $45.61 | +1.65% | 1,685,656 |
| Nov 18, 2019 | $44.25 | $45.12 | $44.03 | $44.87 | +1.68% | 2,152,989 |
| Nov 11, 2019 | $45.33 | $45.81 | $42.00 | $44.13 | -2.45% | 3,255,091 |
| Nov 4, 2019 | $44.63 | $46.17 | $44.16 | $45.24 | +1.91% | 5,074,835 |
| Oct 28, 2019 | $40.82 | $46.33 | $39.69 | $44.39 | +9.07% | 7,351,814 |
| Oct 21, 2019 | $39.70 | $41.35 | $39.20 | $40.70 | +3.01% | 5,817,744 |
| Oct 14, 2019 | $38.93 | $39.71 | $37.88 | $39.51 | +1.18% | 4,436,210 |
| Oct 7, 2019 | $37.36 | $39.89 | $37.00 | $39.05 | +4.55% | 5,608,442 |
| Sep 30, 2019 | $38.30 | $38.73 | $34.72 | $37.35 | -2.48% | 5,115,322 |
| Sep 23, 2019 | $40.34 | $40.49 | $37.56 | $38.30 | -4.75% | 3,850,922 |
| Sep 16, 2019 | $41.84 | $42.51 | $40.06 | $40.21 | -3.99% | 5,011,105 |
| Sep 9, 2019 | $37.50 | $42.17 | $37.50 | $41.88 | +12.04% | 8,770,881 |
| Sep 3, 2019 | $34.28 | $37.55 | $33.70 | $37.38 | +8.57% | 7,638,739 |
| Aug 26, 2019 | $35.03 | $35.20 | $33.62 | $34.43 | -1.46% | 7,663,351 |
| Aug 19, 2019 | $36.91 | $37.32 | $34.73 | $34.94 | -4.22% | 6,890,561 |
| Aug 12, 2019 | $37.69 | $37.75 | $35.09 | $36.48 | -3.80% | 6,679,529 |
| Aug 5, 2019 | $37.75 | $38.48 | $37.11 | $37.92 | -0.21% | 9,291,245 |
| Jul 29, 2019 | $41.50 | $42.36 | $36.62 | $38.00 | -8.48% | 13,337,541 |
| Jul 22, 2019 | $41.20 | $41.73 | $39.36 | $41.52 | +1.34% | 9,725,050 |
| Jul 15, 2019 | $41.69 | $42.28 | $39.47 | $40.97 | -1.44% | 13,358,465 |
| Jul 8, 2019 | $42.99 | $43.27 | $41.20 | $41.57 | -3.30% | 11,944,596 |
| Jul 1, 2019 | $43.22 | $43.55 | $41.78 | $42.99 | +0.54% | 6,219,463 |
| Jun 24, 2019 | $43.61 | $43.61 | $42.01 | $42.76 | -1.95% | 11,015,236 |
| Jun 17, 2019 | $44.13 | $44.13 | $40.75 | $43.61 | -1.18% | 14,453,935 |
| Jun 10, 2019 | $43.39 | $44.15 | $43.02 | $44.13 | +1.80% | 8,900,329 |
| Jun 3, 2019 | $41.66 | $44.17 | $41.50 | $43.35 | +3.76% | 10,879,838 |
| May 28, 2019 | $42.60 | $42.90 | $41.20 | $41.78 | -1.97% | 11,274,572 |
| May 20, 2019 | $44.64 | $45.00 | $42.61 | $42.62 | -5.10% | 12,218,976 |
| May 13, 2019 | $47.62 | $47.79 | $44.68 | $44.91 | -6.71% | 11,710,784 |
| May 6, 2019 | $50.12 | $50.67 | $47.47 | $48.14 | -4.69% | 11,115,846 |
| Apr 29, 2019 | $52.28 | $54.37 | $49.80 | $50.51 | -3.70% | 15,231,707 |
| Apr 22, 2019 | $50.58 | $52.48 | $49.78 | $52.45 | +3.51% | 10,574,396 |
| Apr 15, 2019 | $52.55 | $52.90 | $50.32 | $50.67 | -3.83% | 6,913,692 |
| Apr 8, 2019 | $53.71 | $54.99 | $52.01 | $52.69 | -1.97% | 6,985,953 |
| Apr 1, 2019 | $53.02 | $53.98 | $52.50 | $53.75 | +1.43% | 6,776,144 |
| Mar 25, 2019 | $55.40 | $55.81 | $52.68 | $52.99 | -4.69% | 9,070,078 |
| Mar 18, 2019 | $57.12 | $57.54 | $55.37 | $55.60 | -2.85% | 5,951,408 |
| Mar 11, 2019 | $57.07 | $57.71 | $56.67 | $57.23 | -0.64% | 4,937,838 |
| Mar 4, 2019 | $56.18 | $57.73 | $55.73 | $57.60 | +2.84% | 6,840,389 |
| Feb 25, 2019 | $56.66 | $57.68 | $55.22 | $56.01 | -0.78% | 6,257,982 |
| Feb 19, 2019 | $56.75 | $58.22 | $55.28 | $56.45 | -0.60% | 7,761,553 |
| Feb 11, 2019 | $58.39 | $58.69 | $56.60 | $56.79 | -2.49% | 4,851,520 |
| Feb 4, 2019 | $60.50 | $61.77 | $56.88 | $58.24 | -3.45% | 9,765,641 |
| Jan 28, 2019 | $58.75 | $60.93 | $58.15 | $60.32 | +2.32% | 4,937,274 |
| Jan 22, 2019 | $59.40 | $59.93 | $58.44 | $58.95 | -1.26% | 4,061,874 |
| Jan 14, 2019 | $56.88 | $59.90 | $56.03 | $59.70 | +4.90% | 5,238,667 |
| Jan 7, 2019 | $58.79 | $59.50 | $56.47 | $56.91 | -3.02% | 7,368,076 |
| Dec 31, 2018 | $58.25 | $59.88 | $57.79 | $58.68 | +0.82% | 4,245,420 |
| Dec 24, 2018 | $56.35 | $58.88 | $55.54 | $58.20 | +2.97% | 3,612,012 |
| Dec 17, 2018 | $58.80 | $58.84 | $56.51 | $56.52 | -3.17% | 8,721,846 |
| Dec 10, 2018 | $56.16 | $58.83 | $56.03 | $58.37 | +3.36% | 6,091,017 |
| Dec 3, 2018 | $57.57 | $57.83 | $55.43 | $56.47 | -1.36% | 4,730,015 |
| Nov 26, 2018 | $54.49 | $57.56 | $54.12 | $57.25 | +5.22% | 7,850,393 |
| Nov 19, 2018 | $55.00 | $55.20 | $53.56 | $54.41 | -1.11% | 2,735,400 |
| Nov 12, 2018 | $54.58 | $55.55 | $53.78 | $55.02 | +0.62% | 4,283,532 |
| Nov 5, 2018 | $53.36 | $55.65 | $53.12 | $54.68 | +2.24% | 4,659,814 |
| Oct 29, 2018 | $54.24 | $55.27 | $52.00 | $53.48 | -0.52% | 7,143,787 |
| Oct 22, 2018 | $54.75 | $55.51 | $53.26 | $53.76 | -1.30% | 5,417,663 |
| Oct 15, 2018 | $52.69 | $55.35 | $52.34 | $54.47 | +3.54% | 6,644,668 |
| Oct 8, 2018 | $52.94 | $53.09 | $50.79 | $52.61 | -0.79% | 7,036,803 |
| Oct 1, 2018 | $54.70 | $54.94 | $52.97 | $53.03 | -2.79% | 5,761,245 |
| Sep 24, 2018 | $54.94 | $55.68 | $54.48 | $54.55 | -0.78% | 2,814,282 |
| Sep 17, 2018 | $55.66 | $55.90 | $54.00 | $54.98 | -1.15% | 6,116,652 |
| Sep 10, 2018 | $54.58 | $56.29 | $54.01 | $55.62 | +2.19% | 5,041,108 |
| Sep 4, 2018 | $56.49 | $57.13 | $54.24 | $54.43 | -3.82% | 4,052,717 |
| Aug 27, 2018 | $57.67 | $58.60 | $56.25 | $56.59 | -1.69% | 2,757,748 |
| Aug 20, 2018 | $56.11 | $58.13 | $55.60 | $57.56 | +2.66% | 4,086,732 |
| Aug 13, 2018 | $57.05 | $58.53 | $55.92 | $56.07 | -2.40% | 5,981,424 |
| Aug 6, 2018 | $59.37 | $59.91 | $57.43 | $57.45 | -2.63% | 7,819,303 |
| Jul 30, 2018 | $52.09 | $60.41 | $50.51 | $59.00 | +12.94% | 14,414,504 |
| Jul 23, 2018 | $52.70 | $53.52 | $51.60 | $52.24 | -0.78% | 4,059,409 |
| Jul 16, 2018 | $53.99 | $54.12 | $51.98 | $52.65 | -2.37% | 5,436,339 |
| Jul 9, 2018 | $53.69 | $54.98 | $53.54 | $53.93 | +0.71% | 5,529,333 |
| Jul 2, 2018 | $53.43 | $53.99 | $52.84 | $53.55 | -0.32% | 4,675,754 |
| Jun 25, 2018 | $54.10 | $54.69 | $53.17 | $53.72 | -0.63% | 6,100,640 |
| Jun 18, 2018 | $53.82 | $54.85 | $53.52 | $54.06 | 0.00% | 6,708,402 |
| Jun 11, 2018 | $53.30 | $54.80 | $52.61 | $54.06 | +1.24% | 11,050,607 |
| Jun 4, 2018 | $51.15 | $55.98 | $50.71 | $53.40 | +5.33% | 6,895,294 |
| May 29, 2018 | $48.36 | $51.22 | $48.15 | $50.70 | +4.11% | 9,114,752 |
| May 21, 2018 | $53.99 | $54.47 | $48.25 | $48.70 | -9.31% | 14,231,988 |
| May 14, 2018 | $55.97 | $56.34 | $53.07 | $53.70 | -3.70% | 12,738,292 |
| May 7, 2018 | $55.50 | $56.75 | $54.89 | $55.77 | +0.48% | 8,380,418 |
| Apr 30, 2018 | $53.17 | $55.75 | $52.17 | $55.50 | +4.70% | 9,200,786 |
| Apr 23, 2018 | $51.53 | $53.20 | $50.79 | $53.01 | +2.89% | 9,825,126 |
| Apr 16, 2018 | $50.64 | $52.49 | $50.64 | $51.52 | +2.36% | 7,224,102 |
| Apr 9, 2018 | $49.32 | $50.98 | $48.91 | $50.33 | +2.19% | 6,491,730 |
| Apr 2, 2018 | $48.60 | $50.80 | $47.78 | $49.25 | +1.06% | 13,927,208 |
| Mar 26, 2018 | $49.42 | $49.94 | $48.03 | $48.74 | -0.44% | 8,540,164 |
| Mar 19, 2018 | $48.36 | $50.10 | $47.76 | $48.95 | +0.80% | 12,070,050 |
| Mar 12, 2018 | $49.86 | $50.23 | $48.48 | $48.56 | -2.42% | 9,705,402 |
| Mar 5, 2018 | $47.31 | $49.84 | $46.60 | $49.77 | +5.08% | 14,281,674 |
| Feb 26, 2018 | $42.78 | $47.97 | $42.50 | $47.36 | +10.62% | 36,409,384 |
| Feb 20, 2018 | $41.55 | $43.72 | $41.29 | $42.82 | +2.28% | 10,355,700 |
| Feb 12, 2018 | $40.73 | $42.43 | $40.07 | $41.86 | +3.17% | 14,146,916 |
| Feb 5, 2018 | $40.60 | $41.49 | $39.27 | $40.58 | -0.87% | 11,986,220 |
| Jan 29, 2018 | $39.90 | $42.48 | $39.90 | $40.93 | +2.36% | 18,659,282 |
| Jan 22, 2018 | $36.33 | $40.07 | $36.33 | $39.99 | +9.59% | 11,411,714 |
| Jan 16, 2018 | $35.25 | $36.60 | $35.18 | $36.49 | +3.92% | 6,537,296 |
| Jan 8, 2018 | $35.03 | $35.24 | $34.17 | $35.11 | -0.07% | 5,478,624 |
| Jan 2, 2018 | $33.86 | $35.28 | $33.76 | $35.14 | +3.77% | 4,267,078 |
| Dec 26, 2017 | $34.75 | $35.47 | $33.56 | $33.86 | -2.69% | 7,495,386 |
| Dec 18, 2017 | $33.52 | $34.83 | $33.52 | $34.80 | +3.82% | 8,520,936 |
| Dec 11, 2017 | $34.71 | $35.72 | $33.22 | $33.52 | -3.65% | 11,038,452 |
| Dec 4, 2017 | $35.07 | $35.07 | $33.51 | $34.79 | -0.13% | 8,109,260 |
| Nov 27, 2017 | $34.05 | $35.32 | $33.91 | $34.83 | +2.47% | 6,041,454 |
| Nov 20, 2017 | $32.90 | $34.54 | $32.70 | $33.99 | +3.52% | 4,237,120 |
| Nov 13, 2017 | $32.69 | $33.18 | $32.13 | $32.84 | +0.27% | 8,255,186 |
| Nov 6, 2017 | $34.30 | $34.39 | $32.44 | $32.75 | -4.27% | 11,462,350 |
| Oct 30, 2017 | $35.95 | $36.58 | $33.00 | $34.21 | -4.97% | 14,140,126 |
| Oct 23, 2017 | $37.39 | $37.52 | $34.97 | $36.00 | -3.52% | 7,383,718 |
| Oct 16, 2017 | $38.87 | $39.75 | $37.21 | $37.31 | -3.93% | 23,031,110 |
| Oct 9, 2017 | $37.67 | $39.82 | $37.50 | $38.84 | +3.22% | 25,123,706 |
| Oct 2, 2017 | $34.00 | $37.88 | $33.44 | $37.63 | +10.94% | 30,759,194 |
| Sep 25, 2017 | $33.75 | $34.12 | $33.61 | $33.92 | +0.38% | 4,296,534 |
| Sep 18, 2017 | $34.27 | $34.27 | $33.43 | $33.79 | -1.34% | 6,221,856 |
| Sep 11, 2017 | $34.73 | $34.79 | $34.06 | $34.25 | -0.81% | 11,076,450 |
| Sep 5, 2017 | $34.65 | $34.88 | $34.25 | $34.53 | -0.50% | 4,583,018 |
| Aug 28, 2017 | $34.48 | $34.84 | $34.15 | $34.70 | +0.74% | 8,602,826 |
| Aug 21, 2017 | $33.50 | $34.85 | $33.31 | $34.45 | +11.20% | 26,641,700 |
| Aug 14, 2017 | $33.13 | $33.35 | $30.36 | $30.98 | -5.97% | 17,117,534 |
| Aug 7, 2017 | $32.93 | $33.89 | $32.60 | $32.94 | -0.09% | 7,650,776 |
| Jul 31, 2017 | $33.73 | $34.00 | $31.31 | $32.97 | -1.93% | 17,552,654 |
| Jul 24, 2017 | $35.17 | $35.37 | $33.34 | $33.62 | -4.50% | 6,731,902 |
| Jul 17, 2017 | $36.63 | $36.93 | $34.85 | $35.21 | -4.00% | 9,284,658 |
| Jul 10, 2017 | $36.36 | $37.00 | $36.19 | $36.67 | +1.14% | 8,144,662 |
| Jul 3, 2017 | $35.77 | $36.69 | $35.50 | $36.26 | +1.65% | 4,497,228 |
| Jun 26, 2017 | $37.05 | $37.25 | $35.06 | $35.67 | -3.65% | 8,988,656 |
| Jun 19, 2017 | $35.93 | $37.12 | $35.75 | $37.02 | +3.01% | 10,783,302 |
| Jun 12, 2017 | $34.25 | $36.12 | $34.11 | $35.94 | +4.34% | 9,474,172 |
| Jun 5, 2017 | $35.21 | $35.47 | $33.80 | $34.44 | -6.82% | 16,131,582 |
| May 30, 2017 | $35.50 | $37.16 | $35.22 | $36.96 | +3.92% | 5,811,520 |
| May 22, 2017 | $36.00 | $36.81 | $33.87 | $35.57 | -0.95% | 13,931,126 |
| May 15, 2017 | $36.06 | $36.68 | $35.07 | $35.91 | -0.58% | 8,481,596 |
| May 8, 2017 | $34.50 | $36.61 | $34.41 | $36.12 | +4.08% | 13,837,258 |
| May 1, 2017 | $31.67 | $34.99 | $30.92 | $34.70 | +9.71% | 19,353,370 |
| Apr 24, 2017 | $30.36 | $31.76 | $30.01 | $31.63 | +5.47% | 8,835,208 |
| Apr 17, 2017 | $29.19 | $30.43 | $29.03 | $29.99 | +3.16% | 5,865,510 |
| Apr 10, 2017 | $29.06 | $29.66 | $29.00 | $29.07 | +0.09% | 4,536,260 |
| Apr 3, 2017 | $29.07 | $29.26 | $28.41 | $29.05 | -0.09% | 6,394,214 |
| Mar 27, 2017 | $28.20 | $29.37 | $28.18 | $29.07 | +1.96% | 5,595,830 |
| Mar 20, 2017 | $28.19 | $28.73 | $27.76 | $28.51 | +1.01% | 8,500,324 |
| Mar 13, 2017 | $26.68 | $28.59 | $26.56 | $28.23 | +8.00% | 15,140,134 |
| Mar 6, 2017 | $27.87 | $27.90 | $25.35 | $26.14 | -6.64% | 18,592,890 |
| Feb 27, 2017 | $28.36 | $28.88 | $27.75 | $28.00 | -1.29% | 10,593,010 |
| Feb 21, 2017 | $30.40 | $30.84 | $27.86 | $28.36 | -7.37% | 16,094,012 |
| Feb 13, 2017 | $30.00 | $31.25 | $29.53 | $30.62 | +2.07% | 12,751,722 |
| Feb 6, 2017 | $28.23 | $30.14 | $27.69 | $30.00 | +5.99% | 14,813,864 |
| Jan 30, 2017 | $28.04 | $28.49 | $27.61 | $28.30 | +0.55% | 6,650,438 |
| Jan 23, 2017 | $26.56 | $28.82 | $26.28 | $28.15 | +6.19% | 10,374,776 |
| Jan 17, 2017 | $25.99 | $27.12 | $25.50 | $26.51 | +1.94% | 20,335,264 |
| Jan 9, 2017 | $25.15 | $26.10 | $24.56 | $26.00 | +3.36% | 11,255,852 |
| Jan 3, 2017 | $24.36 | $25.50 | $24.10 | $25.16 | +4.51% | 8,771,260 |
| Dec 27, 2016 | $24.62 | $25.01 | $23.96 | $24.07 | -2.23% | 5,670,600 |
| Dec 19, 2016 | $24.18 | $25.00 | $24.14 | $24.62 | +1.97% | 7,309,400 |
| Dec 12, 2016 | $25.20 | $25.39 | $24.09 | $24.15 | -4.13% | 11,476,600 |
| Dec 5, 2016 | $24.08 | $25.54 | $23.83 | $25.19 | +4.96% | 13,258,602 |
| Nov 28, 2016 | $25.62 | $25.62 | $23.81 | $24.00 | -6.25% | 13,490,582 |
| Nov 21, 2016 | $25.64 | $26.40 | $25.27 | $25.60 | +0.65% | 7,306,124 |
| Nov 14, 2016 | $26.84 | $26.86 | $25.37 | $25.43 | – | 10,486,110 |
Seasonality
HLF 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 | 4.4% | 0.9% | -4.6% | 1.0% | -1.8% | 3.7% | 5.7% | -4.5% | -6.4% | 4.5% | 3.1% | 0.5% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 7 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 33.7% | 13.2% | -24.6% | 12.8% | -28.0% | 9.9% | -5.6% | -11.5% | 10.4% | 7.6% | ||
| 2025 | -18.4% | 52.0% | 4.0% | -16.6% | 8.5% | 10.4% | 6.7% | 6.3% | -13.7% | -5.2% | 59.1% | 1.3% |
| 2024 | -21.0% | -26.7% | 13.8% | -13.9% | 19.1% | 0.9% | 18.2% | -33.6% | -11.9% | 5.0% | 2.9% | -13.9% |
| 2023 | 18.1% | 10.1% | -16.8% | -7.7% | -20.3% | 11.8% | 22.7% | -7.5% | -6.9% | 1.9% | -9.6% | 18.5% |
| 2022 | 3.9% | -16.3% | -14.7% | -12.5% | -18.0% | -6.1% | 19.4% | 6.9% | -23.8% | 6.9% | -17.6% | -15.1% |
| 2021 | 6.1% | -11.7% | -1.4% | 3.2% | 14.9% | 0.3% | -3.4% | 0.8% | -17.5% | 9.5% | -19.5% | 9.6% |
| 2020 | -18.5% | -16.7% | -9.9% | 28.1% | 17.4% | 2.6% | 13.9% | -4.1% | -5.1% | -3.2% | 6.1% | 0.3% |
| 2019 | 1.3% | -6.0% | -5.5% | -0.3% | -20.9% | 2.3% | -4.1% | -16.1% | 10.0% | 18.0% | 2.1% | 4.5% |
| 2018 | 22.5% | 11.0% | 5.8% | 8.5% | -4.0% | 5.8% | -3.9% | 9.6% | -3.6% | -2.4% | 7.5% | 3.0% |
| 2017 | 16.7% | 0.5% | 2.9% | 8.8% | 13.5% | -0.6% | -6.8% | 3.8% | -1.7% | 7.1% | -3.4% | -3.5% |