Honda Motor Co Ltd (HMC) stock
HMCNYSEMotor Vehicles & Passenger Car BodiesFiscal year ends March 31Also trades as HNDAF
$33.96+0.07 (+0.21%)
Close on Oct 30, 2026Market cap $46.59BP/E –Yield –
Price history
Honda Motor share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$33.96
+0.21% on the day
52-week range
$23.25 – $34.64
-2.0% from the high
Change over 52 weeks
+9.3%
From $31.07 on Oct 30, 2025
Average volume
1.05M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $34.25 | $34.61 | $33.36 | $33.96 | -0.56% | 3,647,856 |
| Oct 19, 2026 | $34.07 | $34.64 | $33.69 | $34.15 | -0.38% | 4,476,720 |
| Oct 12, 2026 | $32.73 | $34.56 | $32.65 | $34.28 | +4.83% | 3,822,821 |
| Oct 5, 2026 | $31.74 | $32.89 | $31.50 | $32.70 | +4.31% | 6,082,577 |
| Sep 28, 2026 | $32.72 | $32.77 | $31.21 | $31.35 | -4.80% | 4,876,665 |
| Sep 21, 2026 | $32.66 | $33.10 | $32.07 | $32.93 | +2.27% | 5,387,500 |
| Sep 14, 2026 | $32.50 | $33.06 | $31.97 | $32.20 | -0.98% | 3,956,239 |
| Sep 8, 2026 | $31.55 | $32.71 | $31.05 | $32.52 | -0.46% | 2,785,966 |
| Aug 31, 2026 | $32.00 | $33.11 | $31.93 | $32.67 | +2.54% | 3,927,642 |
| Aug 24, 2026 | $32.92 | $32.92 | $31.09 | $31.86 | -4.53% | 4,131,269 |
| Aug 17, 2026 | $31.81 | $33.45 | $31.51 | $33.37 | +5.67% | 4,704,217 |
| Aug 10, 2026 | $31.67 | $31.78 | $31.04 | $31.58 | -0.75% | 4,386,650 |
| Aug 3, 2026 | $30.03 | $31.97 | $29.59 | $31.82 | +5.68% | 7,491,058 |
| Jul 27, 2026 | $28.92 | $31.06 | $28.86 | $30.11 | +6.92% | 7,451,029 |
| Jul 20, 2026 | $28.30 | $28.68 | $27.92 | $28.16 | 0.00% | 4,413,729 |
| Jul 13, 2026 | $27.85 | $28.85 | $27.70 | $28.16 | +0.82% | 4,633,153 |
| Jul 6, 2026 | $29.32 | $29.69 | $27.50 | $27.93 | -0.32% | 6,551,160 |
| Jun 29, 2026 | $27.11 | $28.40 | $26.97 | $28.02 | +4.44% | 9,819,942 |
| Jun 22, 2026 | $26.26 | $27.01 | $25.55 | $26.83 | +2.17% | 10,127,462 |
| Jun 15, 2026 | $27.24 | $27.36 | $26.17 | $26.26 | -0.68% | 8,404,950 |
| Jun 8, 2026 | $27.04 | $27.28 | $26.11 | $26.44 | -0.97% | 10,808,617 |
| Jun 1, 2026 | $26.29 | $28.25 | $26.09 | $26.70 | -1.07% | 11,073,719 |
| May 26, 2026 | $26.57 | $27.38 | $26.40 | $26.99 | +1.96% | 6,448,671 |
| May 18, 2026 | $25.53 | $26.61 | $25.10 | $26.47 | +1.11% | 12,511,684 |
| May 11, 2026 | $24.02 | $26.66 | $23.80 | $26.18 | +6.81% | 11,961,593 |
| May 4, 2026 | $24.10 | $24.81 | $23.83 | $24.51 | +1.74% | 7,018,872 |
| Apr 27, 2026 | $24.34 | $24.48 | $23.89 | $24.09 | -1.03% | 7,555,738 |
| Apr 20, 2026 | $25.31 | $25.39 | $24.19 | $24.34 | -2.64% | 8,507,783 |
| Apr 13, 2026 | $23.67 | $25.41 | $23.59 | $25.00 | +3.99% | 11,590,425 |
| Apr 6, 2026 | $23.87 | $24.68 | $23.25 | $24.04 | -0.46% | 10,792,132 |
| Mar 30, 2026 | $24.27 | $24.56 | $23.62 | $24.15 | -0.78% | 6,912,484 |
| Mar 23, 2026 | $24.81 | $25.00 | $24.31 | $24.34 | +0.91% | 6,974,712 |
| Mar 16, 2026 | $25.66 | $25.81 | $24.08 | $24.12 | -6.44% | 9,640,688 |
| Mar 9, 2026 | $27.49 | $28.30 | $25.72 | $25.78 | -5.36% | 12,409,709 |
| Mar 2, 2026 | $29.44 | $29.45 | $27.12 | $27.24 | -9.68% | 8,930,510 |
| Feb 23, 2026 | $30.28 | $30.43 | $29.80 | $30.16 | -0.36% | 3,598,089 |
| Feb 17, 2026 | $30.86 | $31.16 | $29.69 | $30.27 | -4.75% | 3,410,498 |
| Feb 9, 2026 | $31.70 | $32.48 | $31.20 | $31.78 | -3.17% | 6,533,254 |
| Feb 2, 2026 | $30.37 | $32.85 | $30.21 | $32.82 | +8.21% | 7,399,286 |
| Jan 26, 2026 | $30.23 | $30.41 | $29.32 | $30.33 | -0.30% | 5,251,447 |
| Jan 20, 2026 | $30.38 | $31.30 | $30.27 | $30.42 | -1.39% | 3,784,798 |
| Jan 12, 2026 | $30.67 | $31.34 | $30.40 | $30.85 | +0.65% | 4,922,677 |
| Jan 5, 2026 | $29.88 | $30.69 | $29.22 | $30.65 | +2.30% | 6,328,535 |
| Dec 29, 2025 | $29.64 | $30.00 | $29.47 | $29.96 | +0.54% | 4,401,913 |
| Dec 22, 2025 | $30.23 | $30.32 | $29.68 | $29.80 | -1.06% | 3,061,992 |
| Dec 15, 2025 | $31.18 | $31.28 | $29.86 | $30.12 | -2.62% | 5,366,368 |
| Dec 8, 2025 | $29.41 | $30.99 | $29.28 | $30.93 | +5.10% | 6,084,772 |
| Dec 1, 2025 | $29.79 | $29.99 | $28.92 | $29.43 | -2.71% | 5,666,989 |
| Nov 24, 2025 | $29.52 | $30.34 | $29.50 | $30.25 | +2.27% | 2,939,327 |
| Nov 17, 2025 | $29.39 | $29.69 | $28.42 | $29.58 | -1.63% | 5,627,294 |
| Nov 10, 2025 | $29.51 | $30.21 | $29.26 | $30.07 | +0.87% | 4,661,869 |
| Nov 3, 2025 | $30.49 | $30.97 | $29.47 | $29.81 | -2.26% | 4,780,977 |
| Oct 27, 2025 | $31.78 | $31.97 | $30.36 | $30.50 | -3.24% | 5,738,744 |
| Oct 20, 2025 | $31.11 | $31.97 | $30.78 | $31.52 | +2.27% | 4,117,984 |
| Oct 13, 2025 | $30.20 | $30.92 | $30.01 | $30.82 | +3.28% | 3,574,168 |
| Oct 6, 2025 | $31.80 | $32.00 | $29.81 | $29.84 | -4.88% | 3,804,414 |
| Sep 29, 2025 | $32.00 | $32.16 | $30.45 | $31.37 | -5.26% | 6,692,149 |
| Sep 22, 2025 | $33.63 | $34.16 | $33.06 | $33.11 | -0.72% | 4,108,529 |
| Sep 15, 2025 | $33.64 | $34.44 | $33.29 | $33.35 | -0.54% | 3,919,595 |
| Sep 8, 2025 | $34.49 | $34.89 | $33.50 | $33.53 | -2.39% | 3,154,740 |
| Sep 2, 2025 | $33.40 | $34.61 | $33.38 | $34.35 | +2.84% | 2,734,384 |
| Aug 25, 2025 | $34.53 | $34.57 | $33.24 | $33.40 | -3.50% | 3,598,862 |
| Aug 18, 2025 | $33.66 | $34.70 | $33.62 | $34.61 | +3.65% | 4,210,621 |
| Aug 11, 2025 | $32.57 | $33.64 | $32.57 | $33.39 | +2.55% | 4,029,157 |
| Aug 4, 2025 | $31.58 | $32.96 | $31.38 | $32.56 | +3.93% | 4,995,744 |
| Jul 28, 2025 | $33.51 | $33.56 | $31.01 | $31.33 | -5.38% | 6,184,641 |
| Jul 21, 2025 | $30.21 | $34.51 | $30.09 | $33.11 | +10.37% | 8,221,695 |
| Jul 14, 2025 | $30.88 | $31.09 | $29.96 | $30.00 | -2.31% | 4,111,571 |
| Jul 7, 2025 | $29.39 | $30.79 | $28.99 | $30.71 | +1.42% | 6,880,174 |
| Jun 30, 2025 | $29.00 | $30.34 | $28.82 | $30.28 | +1.95% | 4,264,318 |
| Jun 23, 2025 | $28.63 | $29.87 | $28.40 | $29.70 | +1.92% | 4,603,295 |
| Jun 16, 2025 | $29.89 | $30.04 | $29.14 | $29.14 | +0.07% | 2,832,508 |
| Jun 9, 2025 | $29.08 | $29.38 | $28.95 | $29.12 | -0.41% | 4,631,842 |
| Jun 2, 2025 | $30.04 | $30.18 | $28.76 | $29.24 | -4.19% | 3,805,224 |
| May 26, 2025 | $29.38 | $30.67 | $29.24 | $30.52 | +3.46% | 3,194,755 |
| May 19, 2025 | $29.00 | $30.14 | $29.00 | $29.50 | +1.10% | 2,489,715 |
| May 12, 2025 | $30.87 | $31.12 | $28.63 | $29.18 | -4.23% | 5,866,732 |
| May 5, 2025 | $30.68 | $30.97 | $29.99 | $30.47 | -0.68% | 3,344,407 |
| Apr 28, 2025 | $30.37 | $30.87 | $30.09 | $30.68 | +1.56% | 2,746,029 |
| Apr 21, 2025 | $29.35 | $30.29 | $28.95 | $30.21 | +3.74% | 5,273,765 |
| Apr 14, 2025 | $27.74 | $29.24 | $27.68 | $29.12 | +5.43% | 4,093,712 |
| Apr 7, 2025 | $24.76 | $27.83 | $24.56 | $27.62 | +10.48% | 8,869,580 |
| Mar 31, 2025 | $26.61 | $27.36 | $24.56 | $25.00 | -8.29% | 6,219,769 |
| Mar 24, 2025 | $29.95 | $30.19 | $27.20 | $27.26 | -9.22% | 5,695,910 |
| Mar 17, 2025 | $29.74 | $30.43 | $29.68 | $30.03 | +2.07% | 6,093,875 |
| Mar 10, 2025 | $29.15 | $29.48 | $28.62 | $29.42 | +0.79% | 5,456,886 |
| Mar 3, 2025 | $28.28 | $29.22 | $27.02 | $29.19 | +5.04% | 7,012,108 |
| Feb 24, 2025 | $27.28 | $28.13 | $26.91 | $27.79 | +2.36% | 4,789,477 |
| Feb 18, 2025 | $28.00 | $28.03 | $26.97 | $27.15 | -5.37% | 4,325,507 |
| Feb 10, 2025 | $28.06 | $28.97 | $27.28 | $28.69 | +2.94% | 4,925,997 |
| Feb 3, 2025 | $26.50 | $29.00 | $26.41 | $27.87 | -1.66% | 8,569,289 |
| Jan 27, 2025 | $28.63 | $28.87 | $28.11 | $28.34 | -1.12% | 5,168,142 |
| Jan 21, 2025 | $28.43 | $28.75 | $28.35 | $28.66 | +1.49% | 3,203,630 |
| Jan 13, 2025 | $28.62 | $28.68 | $27.77 | $28.24 | -1.43% | 5,787,934 |
| Jan 6, 2025 | $30.20 | $30.57 | $28.63 | $28.65 | 0.00% | 8,652,049 |
| Dec 30, 2024 | $28.98 | $28.98 | $28.19 | $28.65 | -0.38% | 6,357,841 |
| Dec 23, 2024 | $27.33 | $29.10 | $26.32 | $28.76 | +20.39% | 14,479,012 |
| Dec 16, 2024 | $25.23 | $25.93 | $23.41 | $23.89 | -6.17% | 14,046,993 |
| Dec 9, 2024 | $26.13 | $26.46 | $25.33 | $25.46 | -2.23% | 6,300,800 |
| Dec 2, 2024 | $25.95 | $26.38 | $25.67 | $26.04 | +0.54% | 7,053,835 |
| Nov 25, 2024 | $26.68 | $26.84 | $25.56 | $25.90 | -2.85% | 4,546,789 |
| Nov 18, 2024 | $26.30 | $26.84 | $26.03 | $26.66 | +3.25% | 5,024,709 |
| Nov 11, 2024 | $27.08 | $27.19 | $25.57 | $25.82 | -3.66% | 6,172,315 |
| Nov 4, 2024 | $30.40 | $30.56 | $26.70 | $26.80 | -11.52% | 7,902,732 |
| Oct 28, 2024 | $30.80 | $31.12 | $30.20 | $30.29 | +0.20% | 2,946,734 |
| Oct 21, 2024 | $30.69 | $30.71 | $30.16 | $30.23 | -2.36% | 3,403,223 |
| Oct 14, 2024 | $31.70 | $31.88 | $30.67 | $30.96 | -2.30% | 3,144,989 |
| Oct 7, 2024 | $32.27 | $32.32 | $31.05 | $31.69 | -2.85% | 2,408,696 |
| Sep 30, 2024 | $31.94 | $32.62 | $31.56 | $32.62 | +1.24% | 3,245,412 |
| Sep 23, 2024 | $32.72 | $33.72 | $32.18 | $32.22 | -1.53% | 3,136,480 |
| Sep 16, 2024 | $31.50 | $32.80 | $31.26 | $32.72 | +3.97% | 3,163,493 |
| Sep 9, 2024 | $31.54 | $31.79 | $30.30 | $31.47 | +0.51% | 4,819,282 |
| Sep 3, 2024 | $32.86 | $32.95 | $31.28 | $31.31 | -4.98% | 2,559,915 |
| Aug 26, 2024 | $32.11 | $33.14 | $32.00 | $32.95 | +0.80% | 3,135,208 |
| Aug 19, 2024 | $32.05 | $32.74 | $31.82 | $32.69 | +3.06% | 3,560,199 |
| Aug 12, 2024 | $29.65 | $31.79 | $29.28 | $31.72 | +7.56% | 4,168,183 |
| Aug 5, 2024 | $27.69 | $31.04 | $27.69 | $29.49 | -1.80% | 7,381,427 |
| Jul 29, 2024 | $31.57 | $32.47 | $29.80 | $30.03 | -4.00% | 4,611,773 |
| Jul 22, 2024 | $32.03 | $32.35 | $30.71 | $31.28 | -0.48% | 4,065,827 |
| Jul 15, 2024 | $32.67 | $32.73 | $31.38 | $31.43 | -3.56% | 4,558,153 |
| Jul 8, 2024 | $31.84 | $32.68 | $31.59 | $32.59 | +0.43% | 3,415,512 |
| Jul 1, 2024 | $32.97 | $33.11 | $32.24 | $32.45 | +0.65% | 4,497,148 |
| Jun 24, 2024 | $31.75 | $32.47 | $31.73 | $32.24 | +2.77% | 2,977,775 |
| Jun 17, 2024 | $31.33 | $31.89 | $31.23 | $31.37 | -2.09% | 2,576,528 |
| Jun 10, 2024 | $32.46 | $32.91 | $31.78 | $32.04 | -0.50% | 3,264,977 |
| Jun 3, 2024 | $33.64 | $33.73 | $32.03 | $32.20 | -5.07% | 4,046,380 |
| May 28, 2024 | $33.26 | $33.96 | $32.70 | $33.92 | +2.05% | 5,086,484 |
| May 20, 2024 | $33.90 | $34.05 | $32.65 | $33.24 | 0.00% | 3,341,150 |
| May 13, 2024 | $33.95 | $34.06 | $32.82 | $33.24 | -1.60% | 4,112,968 |
| May 6, 2024 | $34.71 | $34.99 | $33.64 | $33.78 | -2.34% | 3,928,610 |
| Apr 29, 2024 | $33.99 | $34.77 | $33.79 | $34.59 | +2.19% | 4,395,516 |
| Apr 22, 2024 | $34.21 | $34.70 | $33.31 | $33.85 | -0.85% | 4,926,293 |
| Apr 15, 2024 | $36.51 | $36.52 | $33.96 | $34.14 | -5.43% | 4,769,494 |
| Apr 8, 2024 | $36.90 | $37.34 | $36.07 | $36.10 | -1.63% | 3,918,890 |
| Apr 1, 2024 | $36.92 | $36.92 | $36.18 | $36.70 | -1.42% | 4,884,445 |
| Mar 25, 2024 | $37.32 | $37.44 | $37.06 | $37.23 | -1.19% | 4,376,594 |
| Mar 18, 2024 | $36.56 | $37.90 | $36.36 | $37.68 | +4.49% | 10,072,157 |
| Mar 11, 2024 | $35.00 | $36.18 | $34.61 | $36.06 | +1.52% | 4,116,420 |
| Mar 4, 2024 | $35.91 | $36.61 | $35.20 | $35.52 | -1.52% | 7,735,568 |
| Feb 26, 2024 | $35.69 | $36.10 | $35.17 | $36.07 | +0.70% | 3,366,049 |
| Feb 20, 2024 | $34.80 | $36.03 | $34.54 | $35.82 | +3.11% | 3,970,178 |
| Feb 12, 2024 | $34.27 | $34.93 | $33.59 | $34.74 | +1.11% | 4,852,769 |
| Feb 5, 2024 | $34.07 | $35.18 | $33.56 | $34.36 | +2.48% | 5,444,157 |
| Jan 29, 2024 | $33.16 | $33.87 | $33.07 | $33.53 | +3.20% | 4,548,072 |
| Jan 22, 2024 | $32.56 | $32.62 | $32.12 | $32.49 | +0.40% | 3,943,425 |
| Jan 16, 2024 | $32.00 | $32.73 | $31.70 | $32.36 | +0.65% | 3,929,373 |
| Jan 8, 2024 | $31.77 | $32.50 | $31.46 | $32.15 | +1.26% | 6,061,198 |
| Jan 2, 2024 | $30.69 | $32.05 | $30.57 | $31.75 | +2.72% | 3,903,931 |
| Dec 26, 2023 | $30.38 | $31.04 | $30.38 | $30.91 | +1.05% | 2,223,843 |
| Dec 18, 2023 | $29.94 | $30.87 | $29.77 | $30.59 | +3.91% | 5,098,473 |
| Dec 11, 2023 | $30.70 | $30.90 | $29.05 | $29.44 | -3.41% | 8,015,115 |
| Dec 4, 2023 | $30.35 | $31.16 | $30.09 | $30.48 | -2.21% | 5,181,972 |
| Nov 27, 2023 | $31.25 | $31.29 | $30.56 | $31.17 | -1.45% | 5,425,110 |
| Nov 20, 2023 | $31.57 | $31.70 | $30.73 | $31.63 | -2.89% | 3,460,540 |
| Nov 13, 2023 | $30.99 | $32.57 | $30.82 | $32.57 | +3.13% | 6,200,797 |
| Nov 6, 2023 | $32.51 | $32.52 | $30.91 | $31.58 | -1.96% | 7,086,468 |
| Oct 30, 2023 | $30.72 | $32.33 | $30.34 | $32.21 | +2.64% | 6,570,079 |
| Oct 23, 2023 | $32.15 | $32.59 | $31.31 | $31.38 | -3.24% | 4,975,412 |
| Oct 16, 2023 | $33.44 | $33.96 | $32.39 | $32.43 | -2.73% | 4,884,185 |
| Oct 9, 2023 | $32.62 | $34.40 | $32.51 | $33.34 | +1.74% | 3,839,328 |
| Oct 2, 2023 | $33.50 | $33.78 | $31.40 | $32.77 | -2.59% | 6,335,281 |
| Sep 25, 2023 | $35.02 | $35.23 | $33.56 | $33.64 | -4.51% | 4,200,077 |
| Sep 18, 2023 | $35.21 | $36.82 | $34.94 | $35.23 | -0.31% | 6,250,117 |
| Sep 11, 2023 | $33.75 | $35.68 | $33.75 | $35.34 | +5.34% | 5,390,080 |
| Sep 5, 2023 | $32.89 | $33.66 | $32.83 | $33.55 | +3.77% | 4,702,367 |
| Aug 28, 2023 | $31.71 | $32.57 | $31.40 | $32.33 | +3.89% | 3,649,822 |
| Aug 21, 2023 | $30.39 | $31.54 | $30.39 | $31.12 | +2.54% | 3,667,694 |
| Aug 14, 2023 | $30.90 | $30.98 | $30.13 | $30.35 | -4.80% | 4,595,638 |
| Aug 7, 2023 | $31.06 | $32.57 | $30.85 | $31.88 | +3.34% | 5,390,710 |
| Jul 31, 2023 | $31.81 | $32.07 | $30.43 | $30.85 | -2.96% | 4,074,556 |
| Jul 24, 2023 | $31.44 | $31.90 | $31.33 | $31.79 | +1.96% | 4,118,077 |
| Jul 17, 2023 | $30.20 | $31.29 | $29.97 | $31.18 | +3.14% | 4,647,576 |
| Jul 10, 2023 | $29.69 | $30.54 | $29.66 | $30.23 | +0.17% | 4,606,395 |
| Jul 3, 2023 | $30.73 | $30.78 | $29.92 | $30.18 | -0.43% | 3,927,624 |
| Jun 26, 2023 | $30.17 | $30.60 | $29.95 | $30.31 | +0.53% | 6,151,993 |
| Jun 20, 2023 | $30.85 | $31.22 | $29.99 | $30.15 | -3.74% | 4,275,067 |
| Jun 12, 2023 | $30.90 | $32.62 | $30.87 | $31.32 | +1.89% | 9,533,875 |
| Jun 5, 2023 | $30.00 | $30.78 | $29.74 | $30.74 | +3.89% | 6,846,773 |
| May 30, 2023 | $29.06 | $29.66 | $28.17 | $29.59 | +3.21% | 4,602,839 |
| May 22, 2023 | $28.58 | $28.79 | $28.17 | $28.67 | +1.67% | 5,962,075 |
| May 15, 2023 | $27.60 | $28.35 | $27.49 | $28.20 | +1.62% | 4,654,625 |
| May 8, 2023 | $26.80 | $28.05 | $26.70 | $27.75 | +3.74% | 5,852,433 |
| May 1, 2023 | $26.60 | $26.78 | $25.93 | $26.75 | +0.64% | 4,422,338 |
| Apr 24, 2023 | $25.87 | $26.59 | $25.75 | $26.58 | +2.55% | 5,307,474 |
| Apr 17, 2023 | $26.18 | $26.52 | $25.78 | $25.92 | -0.69% | 4,139,929 |
| Apr 10, 2023 | $26.05 | $26.68 | $26.05 | $26.10 | -0.11% | 4,893,529 |
| Apr 3, 2023 | $26.67 | $27.08 | $26.08 | $26.13 | -1.36% | 3,535,501 |
| Mar 27, 2023 | $25.88 | $26.50 | $25.75 | $26.49 | +3.07% | 3,698,829 |
| Mar 20, 2023 | $25.04 | $25.95 | $25.03 | $25.70 | +3.09% | 5,139,767 |
| Mar 13, 2023 | $25.74 | $25.91 | $24.60 | $24.93 | -5.06% | 7,000,808 |
| Mar 6, 2023 | $26.70 | $26.83 | $26.12 | $26.26 | -1.65% | 4,446,542 |
| Feb 27, 2023 | $26.24 | $26.70 | $25.83 | $26.70 | +3.69% | 6,022,846 |
| Feb 21, 2023 | $26.03 | $26.28 | $25.64 | $25.75 | +0.82% | 4,638,388 |
| Feb 13, 2023 | $25.25 | $25.57 | $25.04 | $25.54 | +1.63% | 4,251,091 |
| Feb 6, 2023 | $24.52 | $25.21 | $24.33 | $25.13 | +2.15% | 5,611,067 |
| Jan 30, 2023 | $24.46 | $25.42 | $24.31 | $24.60 | +0.04% | 5,538,911 |
| Jan 23, 2023 | $23.78 | $24.64 | $23.77 | $24.59 | +2.67% | 4,609,892 |
| Jan 17, 2023 | $24.02 | $24.34 | $23.53 | $23.95 | +1.57% | 3,913,603 |
| Jan 9, 2023 | $24.09 | $24.40 | $23.44 | $23.58 | -1.59% | 6,737,223 |
| Jan 3, 2023 | $23.09 | $24.04 | $22.96 | $23.96 | +4.81% | 5,633,245 |
| Dec 27, 2022 | $22.88 | $23.01 | $22.35 | $22.86 | -1.12% | 4,302,973 |
| Dec 19, 2022 | $23.50 | $23.74 | $22.71 | $23.12 | -1.91% | 7,082,610 |
| Dec 12, 2022 | $23.96 | $24.74 | $23.51 | $23.57 | -1.55% | 5,755,901 |
| Dec 5, 2022 | $23.91 | $24.08 | $23.50 | $23.94 | -0.95% | 4,341,040 |
| Nov 28, 2022 | $24.22 | $24.69 | $23.78 | $24.17 | -1.06% | 5,684,323 |
| Nov 21, 2022 | $23.61 | $24.50 | $23.58 | $24.43 | +2.73% | 2,744,756 |
| Nov 14, 2022 | $23.56 | $24.05 | $23.22 | $23.78 | -0.83% | 4,410,450 |
| Nov 7, 2022 | $23.37 | $24.05 | $22.20 | $23.98 | +2.26% | 5,549,365 |
| Oct 31, 2022 | $22.69 | $23.53 | $22.58 | $23.45 | +2.72% | 5,316,627 |
| Oct 24, 2022 | $21.84 | $22.93 | $21.78 | $22.83 | +3.77% | 7,091,663 |
| Oct 17, 2022 | $22.25 | $22.35 | $21.44 | $22.00 | -0.09% | 6,746,073 |
| Oct 10, 2022 | $22.22 | $22.35 | $21.59 | $22.02 | -1.30% | 7,319,985 |
| Oct 3, 2022 | $22.17 | $22.96 | $21.98 | $22.31 | +3.33% | 6,343,005 |
| Sep 26, 2022 | $23.06 | $23.28 | $21.53 | $21.59 | -8.21% | 8,483,595 |
| Sep 19, 2022 | $24.46 | $24.84 | $23.25 | $23.52 | -4.27% | 5,930,943 |
| Sep 12, 2022 | $25.94 | $26.19 | $24.50 | $24.57 | -5.32% | 5,523,466 |
| Sep 6, 2022 | $25.80 | $26.02 | $25.27 | $25.95 | -0.84% | 4,618,945 |
| Aug 29, 2022 | $26.42 | $26.92 | $25.98 | $26.17 | -0.65% | 4,424,986 |
| Aug 22, 2022 | $26.89 | $27.15 | $26.32 | $26.34 | -2.62% | 3,790,969 |
| Aug 15, 2022 | $27.19 | $27.40 | $26.81 | $27.05 | +0.04% | 4,662,925 |
| Aug 8, 2022 | $25.25 | $27.35 | $24.92 | $27.04 | +8.07% | 6,264,445 |
| Aug 1, 2022 | $25.96 | $26.41 | $24.91 | $25.02 | -2.72% | 5,748,288 |
| Jul 25, 2022 | $25.66 | $25.88 | $25.10 | $25.72 | +1.02% | 5,270,031 |
| Jul 18, 2022 | $24.79 | $25.64 | $24.70 | $25.46 | +3.41% | 6,659,392 |
| Jul 11, 2022 | $24.17 | $24.73 | $23.81 | $24.62 | +1.90% | 5,063,894 |
| Jul 5, 2022 | $23.50 | $24.29 | $23.21 | $24.16 | -0.21% | 5,997,954 |
| Jun 27, 2022 | $24.55 | $25.21 | $23.73 | $24.21 | -3.31% | 6,836,590 |
| Jun 21, 2022 | $24.57 | $25.25 | $24.52 | $25.04 | +2.83% | 4,340,115 |
| Jun 13, 2022 | $24.35 | $25.04 | $23.93 | $24.35 | -1.42% | 8,092,670 |
| Jun 6, 2022 | $25.27 | $25.61 | $24.62 | $24.70 | -1.04% | 5,896,389 |
| May 31, 2022 | $24.88 | $25.84 | $24.74 | $24.96 | -0.76% | 5,278,990 |
| May 23, 2022 | $25.08 | $25.39 | $24.37 | $25.15 | +0.52% | 6,310,497 |
| May 16, 2022 | $24.59 | $25.25 | $24.40 | $25.02 | -2.38% | 7,980,466 |
| May 9, 2022 | $26.00 | $26.20 | $24.73 | $25.63 | -3.94% | 7,872,536 |
| May 2, 2022 | $26.23 | $27.13 | $25.92 | $26.68 | +1.64% | 5,384,760 |
| Apr 25, 2022 | $26.25 | $26.79 | $25.57 | $26.25 | +1.23% | 6,572,793 |
| Apr 18, 2022 | $25.75 | $27.05 | $25.73 | $25.93 | +0.70% | 5,484,293 |
| Apr 11, 2022 | $25.95 | $26.27 | $25.65 | $25.75 | -1.19% | 4,276,990 |
| Apr 4, 2022 | $28.27 | $28.50 | $25.77 | $26.06 | -7.92% | 6,970,506 |
| Mar 28, 2022 | $28.40 | $29.19 | $28.09 | $28.30 | -0.49% | 4,534,655 |
| Mar 21, 2022 | $28.36 | $28.70 | $28.09 | $28.44 | +0.42% | 3,697,960 |
| Mar 14, 2022 | $26.81 | $28.32 | $26.60 | $28.32 | +7.07% | 5,622,605 |
| Mar 7, 2022 | $27.37 | $27.44 | $26.16 | $26.45 | -5.57% | 7,619,181 |
| Feb 28, 2022 | $30.38 | $30.64 | $27.74 | $28.01 | -9.79% | 7,393,675 |
| Feb 22, 2022 | $31.49 | $31.52 | $30.08 | $31.05 | -2.57% | 4,683,431 |
| Feb 14, 2022 | $30.84 | $32.15 | $30.43 | $31.87 | +4.63% | 6,625,108 |
| Feb 7, 2022 | $29.62 | $31.39 | $29.41 | $30.46 | +2.87% | 6,009,455 |
| Jan 31, 2022 | $29.01 | $30.16 | $28.85 | $29.61 | +2.10% | 5,219,457 |
| Jan 24, 2022 | $29.41 | $30.01 | $28.50 | $29.00 | -2.62% | 7,840,076 |
| Jan 18, 2022 | $30.51 | $30.60 | $29.44 | $29.78 | -2.97% | 5,348,733 |
| Jan 10, 2022 | $29.75 | $31.12 | $29.30 | $30.69 | +3.16% | 4,731,063 |
| Jan 3, 2022 | $28.62 | $29.80 | $28.62 | $29.75 | +4.57% | 5,647,217 |
| Dec 27, 2021 | $28.00 | $28.56 | $27.90 | $28.45 | +1.32% | 3,556,036 |
| Dec 20, 2021 | $27.34 | $28.13 | $27.12 | $28.08 | +0.79% | 3,337,696 |
| Dec 13, 2021 | $27.97 | $28.44 | $27.77 | $27.86 | -2.14% | 4,610,428 |
| Dec 6, 2021 | $28.37 | $28.96 | $27.98 | $28.47 | +0.89% | 4,136,853 |
| Nov 29, 2021 | $27.75 | $28.44 | $27.11 | $28.22 | +0.86% | 5,825,720 |
| Nov 22, 2021 | $28.93 | $29.23 | $27.75 | $27.98 | -3.45% | 3,189,702 |
| Nov 15, 2021 | $29.24 | $29.30 | $28.05 | $28.98 | -0.41% | 5,290,358 |
| Nov 8, 2021 | $29.37 | $29.60 | $28.47 | $29.10 | -2.02% | 7,804,334 |
| Nov 1, 2021 | $30.08 | $30.77 | $29.25 | $29.70 | +0.41% | 5,003,385 |
| Oct 25, 2021 | $29.99 | $30.12 | $29.18 | $29.58 | -1.14% | 4,312,970 |
| Oct 18, 2021 | $30.68 | $30.85 | $29.74 | $29.92 | -2.83% | 3,078,974 |
| Oct 11, 2021 | $30.55 | $30.89 | $30.06 | $30.79 | +1.45% | 3,707,217 |
| Oct 4, 2021 | $30.66 | $30.97 | $29.51 | $30.35 | -1.08% | 5,168,324 |
| Sep 27, 2021 | $31.15 | $31.84 | $30.51 | $30.68 | -0.87% | 4,438,965 |
| Sep 20, 2021 | $30.40 | $31.04 | $29.99 | $30.95 | -0.10% | 3,389,640 |
| Sep 13, 2021 | $30.79 | $31.35 | $30.69 | $30.98 | +0.49% | 2,629,647 |
| Sep 7, 2021 | $30.99 | $31.40 | $30.79 | $30.83 | +0.03% | 2,444,698 |
| Aug 30, 2021 | $30.02 | $30.84 | $29.81 | $30.82 | +3.25% | 3,311,807 |
| Aug 23, 2021 | $30.12 | $30.34 | $29.35 | $29.85 | +0.17% | 3,107,397 |
| Aug 16, 2021 | $32.33 | $32.41 | $29.75 | $29.80 | -8.42% | 4,179,131 |
| Aug 9, 2021 | $33.29 | $33.40 | $32.46 | $32.54 | -2.25% | 1,947,456 |
| Aug 2, 2021 | $32.50 | $33.42 | $32.35 | $33.29 | +3.71% | 2,944,948 |
| Jul 26, 2021 | $31.59 | $32.48 | $31.15 | $32.10 | +2.10% | 2,376,482 |
| Jul 19, 2021 | $31.33 | $31.84 | $30.78 | $31.44 | -0.66% | 3,064,591 |
| Jul 12, 2021 | $32.19 | $32.69 | $31.62 | $31.65 | -1.22% | 2,530,069 |
| Jul 6, 2021 | $32.29 | $32.35 | $31.23 | $32.04 | -0.90% | 2,484,911 |
| Jun 28, 2021 | $32.61 | $32.74 | $32.12 | $32.33 | -0.43% | 2,948,256 |
| Jun 21, 2021 | $31.15 | $32.56 | $31.02 | $32.47 | +2.40% | 3,176,092 |
| Jun 14, 2021 | $32.70 | $33.05 | $31.67 | $31.71 | -4.32% | 3,477,116 |
| Jun 7, 2021 | $32.96 | $33.32 | $32.68 | $33.14 | -0.18% | 3,492,260 |
| Jun 1, 2021 | $30.90 | $33.22 | $30.90 | $33.20 | +6.21% | 3,995,937 |
| May 24, 2021 | $31.08 | $31.47 | $30.24 | $31.26 | +0.90% | 5,301,165 |
| May 17, 2021 | $29.73 | $31.08 | $29.46 | $30.98 | +2.41% | 6,049,597 |
| May 10, 2021 | $31.50 | $31.53 | $29.78 | $30.25 | -2.20% | 5,237,828 |
| May 3, 2021 | $30.02 | $31.05 | $29.74 | $30.93 | +3.72% | 4,333,195 |
| Apr 26, 2021 | $30.57 | $30.70 | $29.71 | $29.82 | -2.00% | 7,350,954 |
| Apr 19, 2021 | $30.90 | $30.92 | $29.61 | $30.43 | -0.78% | 4,028,641 |
| Apr 12, 2021 | $29.72 | $30.77 | $29.69 | $30.67 | +3.34% | 3,419,021 |
| Apr 5, 2021 | $30.19 | $30.50 | $29.14 | $29.68 | -1.30% | 4,627,446 |
| Mar 29, 2021 | $30.24 | $30.45 | $29.83 | $30.07 | -1.25% | 2,044,878 |
| Mar 22, 2021 | $31.02 | $31.05 | $29.83 | $30.45 | -4.40% | 3,719,230 |
| Mar 15, 2021 | $30.21 | $31.92 | $30.15 | $31.85 | +6.99% | 5,472,764 |
| Mar 8, 2021 | $29.36 | $30.18 | $29.32 | $29.77 | +1.29% | 4,361,944 |
| Mar 1, 2021 | $28.30 | $29.45 | $28.19 | $29.39 | +6.22% | 6,023,869 |
| Feb 22, 2021 | $28.25 | $28.88 | $27.27 | $27.67 | -2.88% | 9,758,583 |
| Feb 16, 2021 | $29.05 | $29.24 | $28.45 | $28.49 | -2.30% | 2,750,429 |
| Feb 8, 2021 | $28.59 | $29.99 | $28.53 | $29.16 | +3.44% | 3,596,347 |
| Feb 1, 2021 | $26.61 | $28.28 | $26.40 | $28.19 | +6.46% | 2,439,820 |
| Jan 25, 2021 | $27.27 | $27.49 | $26.33 | $26.48 | -4.02% | 4,277,457 |
| Jan 19, 2021 | $27.37 | $28.53 | $27.31 | $27.59 | +0.69% | 3,734,634 |
| Jan 11, 2021 | $27.88 | $28.45 | $27.14 | $27.40 | -2.77% | 2,783,492 |
| Jan 4, 2021 | $28.00 | $28.43 | $27.38 | $28.18 | -0.25% | 3,349,902 |
| Dec 28, 2020 | $28.31 | $28.77 | $28.02 | $28.25 | -1.09% | 2,017,694 |
| Dec 21, 2020 | $28.76 | $29.06 | $28.24 | $28.56 | -4.00% | 1,981,548 |
| Dec 14, 2020 | $29.38 | $29.96 | $29.23 | $29.75 | +1.40% | 3,106,965 |
| Dec 7, 2020 | $29.91 | $30.18 | $29.19 | $29.34 | -2.78% | 2,426,744 |
| Nov 30, 2020 | $28.10 | $30.21 | $27.71 | $30.18 | +4.97% | 4,353,426 |
| Nov 23, 2020 | $29.20 | $29.80 | $28.72 | $28.75 | -0.10% | 2,445,431 |
| Nov 16, 2020 | $29.25 | $29.52 | $28.32 | $28.78 | +2.02% | 3,540,173 |
| Nov 9, 2020 | $27.95 | $28.64 | $27.46 | $28.21 | +7.02% | 3,490,673 |
| Nov 2, 2020 | $24.26 | $26.49 | $24.17 | $26.36 | +11.60% | 4,140,538 |
| Oct 26, 2020 | $24.56 | $24.69 | $23.23 | $23.62 | -4.72% | 2,863,757 |
| Oct 19, 2020 | $24.46 | $24.95 | $24.34 | $24.79 | +2.27% | 2,334,933 |
| Oct 12, 2020 | $24.19 | $24.35 | $23.71 | $24.24 | -0.57% | 2,032,934 |
| Oct 5, 2020 | $24.41 | $24.88 | $24.32 | $24.38 | +1.08% | 2,502,165 |
| Sep 28, 2020 | $23.50 | $24.15 | $23.31 | $24.12 | +2.90% | 3,091,734 |
| Sep 21, 2020 | $24.25 | $24.45 | $23.10 | $23.44 | -5.18% | 4,470,942 |
| Sep 14, 2020 | $25.32 | $25.68 | $24.69 | $24.72 | -1.32% | 2,820,525 |
| Sep 8, 2020 | $25.30 | $25.55 | $24.89 | $25.05 | -3.69% | 2,777,195 |
| Aug 31, 2020 | $25.60 | $26.11 | $25.05 | $26.01 | +1.17% | 3,562,175 |
| Aug 24, 2020 | $25.00 | $25.72 | $24.98 | $25.71 | +3.13% | 3,160,734 |
| Aug 17, 2020 | $25.84 | $25.90 | $24.75 | $24.93 | -1.97% | 3,479,437 |
| Aug 10, 2020 | $24.78 | $26.17 | $24.73 | $25.43 | +3.08% | 3,355,897 |
| Aug 3, 2020 | $24.62 | $26.04 | $24.14 | $24.67 | +1.31% | 4,283,056 |
| Jul 27, 2020 | $26.05 | $26.17 | $24.15 | $24.35 | -5.36% | 3,480,232 |
| Jul 20, 2020 | $26.10 | $26.25 | $25.68 | $25.73 | -1.91% | 2,480,906 |
| Jul 13, 2020 | $26.10 | $26.63 | $25.62 | $26.23 | +3.76% | 2,893,926 |
| Jul 6, 2020 | $26.22 | $26.22 | $24.83 | $25.28 | -2.13% | 3,153,021 |
| Jun 29, 2020 | $25.48 | $26.10 | $25.15 | $25.83 | +1.97% | 2,504,500 |
| Jun 22, 2020 | $26.81 | $27.31 | $25.20 | $25.33 | -5.31% | 4,896,901 |
| Jun 15, 2020 | $25.62 | $27.76 | $25.59 | $26.75 | +1.29% | 3,339,210 |
| Jun 8, 2020 | $27.98 | $28.09 | $25.69 | $26.41 | -5.61% | 4,049,950 |
| Jun 1, 2020 | $26.00 | $28.38 | $25.93 | $27.98 | +7.41% | 4,013,475 |
| May 26, 2020 | $25.42 | $27.08 | $25.40 | $26.05 | +10.33% | 11,083,261 |
| May 18, 2020 | $23.50 | $24.27 | $23.43 | $23.61 | +2.92% | 3,806,927 |
| May 11, 2020 | $24.06 | $24.12 | $22.04 | $22.94 | -4.30% | 5,625,248 |
| May 4, 2020 | $22.60 | $23.97 | $22.46 | $23.97 | +4.49% | 2,395,915 |
| Apr 27, 2020 | $23.45 | $24.42 | $22.83 | $22.94 | +0.92% | 4,470,167 |
| Apr 20, 2020 | $22.42 | $22.84 | $21.71 | $22.73 | +0.44% | 4,370,795 |
| Apr 13, 2020 | $22.14 | $22.73 | $20.76 | $22.63 | +1.34% | 4,677,968 |
| Apr 6, 2020 | $21.09 | $22.72 | $20.87 | $22.33 | +12.44% | 4,676,108 |
| Mar 30, 2020 | $23.06 | $23.42 | $19.75 | $19.86 | -13.99% | 5,624,008 |
| Mar 23, 2020 | $20.51 | $23.75 | $19.38 | $23.09 | +11.33% | 7,356,519 |
| Mar 16, 2020 | $20.26 | $21.87 | $19.97 | $20.74 | -5.64% | 6,799,553 |
| Mar 9, 2020 | $23.45 | $24.38 | $21.06 | $21.98 | -12.33% | 10,524,971 |
| Mar 2, 2020 | $25.55 | $26.27 | $24.87 | $25.07 | -2.30% | 4,767,531 |
| Feb 24, 2020 | $25.95 | $26.68 | $25.06 | $25.66 | -5.14% | 5,916,546 |
| Feb 18, 2020 | $27.09 | $27.38 | $26.94 | $27.05 | +1.01% | 1,600,100 |
| Feb 10, 2020 | $26.71 | $27.16 | $26.54 | $26.78 | +1.09% | 2,288,935 |
| Feb 3, 2020 | $25.86 | $27.10 | $25.73 | $26.49 | +3.48% | 3,372,794 |
| Jan 27, 2020 | $26.56 | $26.72 | $25.52 | $25.60 | -4.80% | 3,585,983 |
| Jan 21, 2020 | $27.65 | $27.76 | $26.80 | $26.89 | -3.20% | 1,954,277 |
| Jan 13, 2020 | $27.82 | $28.05 | $27.47 | $27.78 | +0.22% | 1,927,720 |
| Jan 6, 2020 | $27.72 | $28.39 | $27.69 | $27.72 | -1.46% | 1,827,327 |
| Dec 30, 2019 | $28.33 | $28.65 | $28.08 | $28.13 | -1.57% | 1,695,511 |
| Dec 23, 2019 | $28.69 | $28.82 | $28.55 | $28.58 | -1.14% | 1,061,949 |
| Dec 16, 2019 | $29.31 | $29.38 | $28.87 | $28.91 | -1.06% | 1,785,605 |
| Dec 9, 2019 | $28.84 | $29.39 | $28.51 | $29.22 | +0.72% | 3,424,536 |
| Dec 2, 2019 | $28.23 | $29.09 | $27.86 | $29.01 | +3.17% | 2,785,262 |
| Nov 25, 2019 | $28.95 | $28.97 | $28.01 | $28.12 | -1.47% | 1,723,681 |
| Nov 18, 2019 | $28.91 | $28.94 | $28.38 | $28.54 | -1.59% | 3,645,959 |
| Nov 11, 2019 | $29.08 | $29.44 | $28.71 | $29.00 | +0.31% | 3,299,000 |
| Nov 4, 2019 | $27.57 | $28.92 | $27.54 | $28.91 | +5.24% | 3,039,103 |
| Oct 28, 2019 | $27.18 | $27.54 | $26.83 | $27.47 | +1.55% | 2,401,209 |
| Oct 21, 2019 | $26.64 | $27.10 | $26.42 | $27.05 | +1.35% | 4,976,927 |
| Oct 14, 2019 | $26.24 | $26.95 | $26.16 | $26.69 | +1.37% | 4,069,793 |
| Oct 7, 2019 | $25.55 | $26.49 | $25.15 | $26.33 | +1.46% | 3,139,622 |
| Sep 30, 2019 | $26.04 | $26.58 | $25.37 | $25.95 | -1.18% | 3,708,104 |
| Sep 23, 2019 | $26.40 | $26.74 | $26.16 | $26.26 | -1.57% | 3,265,046 |
| Sep 16, 2019 | $27.00 | $27.07 | $26.50 | $26.68 | -1.55% | 4,029,574 |
| Sep 9, 2019 | $25.40 | $27.14 | $25.36 | $27.10 | +7.45% | 4,678,731 |
| Sep 3, 2019 | $24.02 | $25.52 | $23.97 | $25.22 | +6.59% | 3,754,540 |
| Aug 26, 2019 | $23.42 | $23.79 | $23.28 | $23.66 | +3.32% | 3,167,673 |
| Aug 19, 2019 | $23.42 | $23.44 | $22.88 | $22.90 | -1.80% | 2,800,427 |
| Aug 12, 2019 | $23.85 | $23.90 | $22.87 | $23.32 | -2.59% | 3,981,946 |
| Aug 5, 2019 | $24.30 | $24.40 | $23.74 | $23.94 | -2.13% | 4,559,166 |
| Jul 29, 2019 | $25.60 | $25.60 | $24.32 | $24.46 | -5.01% | 3,154,812 |
| Jul 22, 2019 | $26.03 | $26.37 | $25.61 | $25.75 | -0.50% | 2,358,604 |
| Jul 15, 2019 | $26.56 | $26.60 | $25.61 | $25.88 | -2.27% | 3,691,826 |
| Jul 8, 2019 | $26.15 | $26.58 | $25.99 | $26.48 | +1.22% | 1,749,850 |
| Jul 1, 2019 | $26.29 | $26.34 | $25.97 | $26.16 | +1.24% | 1,290,991 |
| Jun 24, 2019 | $25.97 | $25.98 | $25.51 | $25.84 | 0.00% | 2,055,737 |
| Jun 17, 2019 | $25.58 | $26.04 | $25.50 | $25.84 | +1.97% | 1,927,570 |
| Jun 10, 2019 | $25.60 | $26.09 | $25.14 | $25.34 | -0.94% | 4,803,007 |
| Jun 3, 2019 | $24.64 | $26.00 | $24.64 | $25.58 | +3.94% | 2,696,219 |
| May 28, 2019 | $25.32 | $25.35 | $24.43 | $24.61 | -3.26% | 4,047,170 |
| May 20, 2019 | $25.60 | $25.76 | $25.15 | $25.44 | -0.74% | 2,169,780 |
| May 13, 2019 | $25.58 | $25.88 | $25.32 | $25.63 | -1.76% | 3,180,640 |
| May 6, 2019 | $27.53 | $27.80 | $25.64 | $26.09 | -6.69% | 4,806,159 |
| Apr 29, 2019 | $27.96 | $28.10 | $27.66 | $27.96 | -0.07% | 1,694,870 |
| Apr 22, 2019 | $28.43 | $28.52 | $27.57 | $27.98 | -3.12% | 2,180,163 |
| Apr 15, 2019 | $27.91 | $28.98 | $27.87 | $28.88 | +3.48% | 2,037,642 |
| Apr 8, 2019 | $28.20 | $28.32 | $27.60 | $27.91 | -1.90% | 1,908,579 |
| Apr 1, 2019 | $27.70 | $28.49 | $27.66 | $28.45 | +4.71% | 1,733,419 |
| Mar 25, 2019 | $27.14 | $27.76 | $27.04 | $27.17 | -0.40% | 1,938,594 |
| Mar 18, 2019 | $27.45 | $27.98 | $27.16 | $27.28 | -0.62% | 2,443,494 |
| Mar 11, 2019 | $27.15 | $27.58 | $27.07 | $27.45 | +1.48% | 2,060,828 |
| Mar 4, 2019 | $27.89 | $27.91 | $26.81 | $27.05 | -4.59% | 2,393,050 |
| Feb 25, 2019 | $28.47 | $28.60 | $28.18 | $28.35 | +0.64% | 2,381,229 |
| Feb 19, 2019 | $27.23 | $28.25 | $27.22 | $28.17 | +2.92% | 3,366,022 |
| Feb 11, 2019 | $26.91 | $27.38 | $26.65 | $27.37 | +2.28% | 3,100,526 |
| Feb 4, 2019 | $28.56 | $28.56 | $26.48 | $26.76 | -8.14% | 4,153,796 |
| Jan 28, 2019 | $29.66 | $30.12 | $29.01 | $29.13 | -2.93% | 3,668,352 |
| Jan 22, 2019 | $29.62 | $30.11 | $29.15 | $30.01 | +0.84% | 2,243,011 |
| Jan 14, 2019 | $29.16 | $29.85 | $29.11 | $29.76 | +1.67% | 3,814,780 |
| Jan 7, 2019 | $27.54 | $29.32 | $27.45 | $29.27 | +7.18% | 3,800,824 |
| Dec 31, 2018 | $26.55 | $27.44 | $26.01 | $27.31 | +3.41% | 3,567,710 |
| Dec 24, 2018 | $25.68 | $26.70 | $25.30 | $26.41 | +1.97% | 4,073,002 |
| Dec 17, 2018 | $26.77 | $27.44 | $25.90 | $25.90 | -3.75% | 5,463,039 |
| Dec 10, 2018 | $26.90 | $27.47 | $26.41 | $26.91 | +0.07% | 4,342,439 |
| Dec 3, 2018 | $28.72 | $28.78 | $26.72 | $26.89 | -4.54% | 3,649,298 |
| Nov 26, 2018 | $28.00 | $28.36 | $27.57 | $28.17 | +1.48% | 3,539,321 |
| Nov 19, 2018 | $28.19 | $28.37 | $27.52 | $27.76 | -1.60% | 2,365,612 |
| Nov 12, 2018 | $28.47 | $28.53 | $27.84 | $28.21 | -1.02% | 3,887,081 |
| Nov 5, 2018 | $28.41 | $29.32 | $28.33 | $28.50 | +0.25% | 4,363,804 |
| Oct 29, 2018 | $27.04 | $28.97 | $26.34 | $28.43 | +6.28% | 7,205,430 |
| Oct 22, 2018 | $27.35 | $27.35 | $26.04 | $26.75 | -1.55% | 4,943,163 |
| Oct 15, 2018 | $26.97 | $27.71 | $26.81 | $27.17 | -0.15% | 3,879,639 |
| Oct 8, 2018 | $28.79 | $28.97 | $26.90 | $27.21 | -5.68% | 4,643,282 |
| Oct 1, 2018 | $30.38 | $30.57 | $28.78 | $28.85 | -4.09% | 3,706,365 |
| Sep 24, 2018 | $30.72 | $31.04 | $30.00 | $30.08 | -2.56% | 2,867,592 |
| Sep 17, 2018 | $29.06 | $30.94 | $28.95 | $30.87 | +6.82% | 2,485,281 |
| Sep 10, 2018 | $28.66 | $28.94 | $28.00 | $28.90 | +0.87% | 2,502,709 |
| Sep 4, 2018 | $29.10 | $29.14 | $28.55 | $28.65 | -3.31% | 2,600,648 |
| Aug 27, 2018 | $30.15 | $30.64 | $29.51 | $29.63 | -0.17% | 2,791,766 |
| Aug 20, 2018 | $30.04 | $30.70 | $29.64 | $29.68 | -1.07% | 2,029,251 |
| Aug 13, 2018 | $29.80 | $30.06 | $29.20 | $30.00 | -0.30% | 2,119,213 |
| Aug 6, 2018 | $30.45 | $30.79 | $29.96 | $30.09 | -1.86% | 3,711,852 |
| Jul 30, 2018 | $30.44 | $30.95 | $29.93 | $30.66 | +1.09% | 2,919,880 |
| Jul 23, 2018 | $29.26 | $30.43 | $29.08 | $30.33 | +3.91% | 3,047,736 |
| Jul 16, 2018 | $29.27 | $29.70 | $29.07 | $29.19 | -0.38% | 2,711,343 |
| Jul 9, 2018 | $29.33 | $29.67 | $29.00 | $29.30 | +0.38% | 2,017,097 |
| Jul 2, 2018 | $28.86 | $29.25 | $28.77 | $29.19 | -0.27% | 1,700,955 |
| Jun 25, 2018 | $30.33 | $30.33 | $29.11 | $29.27 | -4.16% | 2,722,409 |
| Jun 18, 2018 | $31.50 | $31.68 | $30.52 | $30.54 | -4.02% | 2,717,897 |
| Jun 11, 2018 | $32.49 | $32.76 | $31.65 | $31.82 | -1.06% | 1,673,841 |
| Jun 4, 2018 | $32.19 | $32.41 | $31.82 | $32.16 | +0.47% | 2,580,303 |
| May 29, 2018 | $31.98 | $32.16 | $31.37 | $32.01 | -0.09% | 3,563,810 |
| May 21, 2018 | $33.13 | $33.31 | $31.79 | $32.04 | -2.85% | 2,548,586 |
| May 14, 2018 | $33.42 | $33.50 | $32.79 | $32.98 | -0.30% | 2,492,990 |
| May 7, 2018 | $33.20 | $33.30 | $32.27 | $33.08 | -1.17% | 3,298,986 |
| Apr 30, 2018 | $34.27 | $34.65 | $32.91 | $33.47 | -2.16% | 2,929,439 |
| Apr 23, 2018 | $34.17 | $34.78 | $34.04 | $34.21 | +0.09% | 2,407,553 |
| Apr 16, 2018 | $35.18 | $35.21 | $34.07 | $34.18 | -2.29% | 3,010,708 |
| Apr 9, 2018 | $34.43 | $35.44 | $34.29 | $34.98 | +2.19% | 2,949,443 |
| Apr 2, 2018 | $34.38 | $35.05 | $33.78 | $34.23 | -1.44% | 3,288,372 |
| Mar 26, 2018 | $33.37 | $34.91 | $33.06 | $34.73 | +5.53% | 4,186,497 |
| Mar 19, 2018 | $34.42 | $34.73 | $32.86 | $32.91 | -5.32% | 3,003,244 |
| Mar 12, 2018 | $35.01 | $35.22 | $34.50 | $34.76 | +0.32% | 2,757,818 |
| Mar 5, 2018 | $34.27 | $35.13 | $34.12 | $34.65 | -0.52% | 3,785,978 |
| Feb 26, 2018 | $36.47 | $37.05 | $34.22 | $34.83 | -3.73% | 4,247,262 |
| Feb 20, 2018 | $35.80 | $36.19 | $35.43 | $36.18 | +1.52% | 3,590,093 |
| Feb 12, 2018 | $34.97 | $35.88 | $34.14 | $35.64 | +2.98% | 4,261,728 |
| Feb 5, 2018 | $35.83 | $36.26 | $33.85 | $34.61 | -4.29% | 8,661,467 |
| Jan 29, 2018 | $36.03 | $37.29 | $35.00 | $36.16 | -0.14% | 3,289,285 |
| Jan 22, 2018 | $36.00 | $36.50 | $35.86 | $36.21 | -0.08% | 2,061,137 |
| Jan 16, 2018 | $36.05 | $36.45 | $35.66 | $36.24 | +0.86% | 1,753,869 |
| Jan 8, 2018 | $35.58 | $36.52 | $35.46 | $35.93 | +0.87% | 4,564,183 |
| Jan 2, 2018 | $34.31 | $35.64 | $34.09 | $35.62 | +4.52% | 1,706,831 |
| Dec 26, 2017 | $34.32 | $34.41 | $34.06 | $34.08 | -0.64% | 978,397 |
| Dec 18, 2017 | $33.91 | $34.45 | $33.91 | $34.30 | +1.84% | 2,673,381 |
| Dec 11, 2017 | $33.30 | $33.81 | $33.25 | $33.68 | +1.17% | 1,947,337 |
| Dec 4, 2017 | $33.50 | $33.60 | $33.04 | $33.29 | -0.27% | 2,714,595 |
| Nov 27, 2017 | $33.11 | $33.49 | $32.96 | $33.38 | +0.75% | 3,526,982 |
| Nov 20, 2017 | $32.91 | $33.24 | $32.82 | $33.13 | +1.56% | 1,606,932 |
| Nov 13, 2017 | $32.54 | $32.83 | $31.79 | $32.62 | -0.94% | 7,055,304 |
| Nov 6, 2017 | $33.39 | $33.75 | $32.69 | $32.93 | +0.18% | 4,555,125 |
| Oct 30, 2017 | $31.00 | $32.94 | $30.93 | $32.87 | +6.27% | 3,793,936 |
| Oct 23, 2017 | $30.54 | $30.93 | $30.34 | $30.93 | +2.32% | 2,261,361 |
| Oct 16, 2017 | $30.35 | $30.50 | $30.19 | $30.23 | -0.10% | 2,163,347 |
| Oct 9, 2017 | $30.12 | $30.34 | $30.02 | $30.26 | +0.56% | 2,138,630 |
| Oct 2, 2017 | $29.56 | $30.20 | $29.56 | $30.09 | +1.79% | 1,652,630 |
| Sep 25, 2017 | $29.85 | $30.04 | $29.56 | $29.56 | -1.17% | 1,981,461 |
| Sep 18, 2017 | $29.48 | $29.95 | $29.35 | $29.91 | +1.94% | 1,893,153 |
| Sep 11, 2017 | $28.74 | $29.45 | $28.73 | $29.34 | +3.09% | 1,857,893 |
| Sep 5, 2017 | $28.09 | $28.50 | $27.91 | $28.46 | +0.89% | 1,713,037 |
| Aug 28, 2017 | $27.97 | $28.31 | $27.55 | $28.21 | +0.86% | 2,089,806 |
| Aug 21, 2017 | $27.54 | $28.02 | $27.41 | $27.97 | +1.56% | 2,355,360 |
| Aug 14, 2017 | $27.73 | $27.81 | $27.36 | $27.54 | -0.07% | 2,161,145 |
| Aug 7, 2017 | $28.26 | $28.28 | $27.52 | $27.56 | -2.86% | 1,842,992 |
| Jul 31, 2017 | $28.08 | $28.95 | $27.98 | $28.37 | +2.57% | 3,953,258 |
| Jul 24, 2017 | $27.49 | $27.72 | $27.36 | $27.66 | +0.51% | 1,939,931 |
| Jul 17, 2017 | $27.62 | $27.78 | $27.45 | $27.52 | -0.40% | 2,204,820 |
| Jul 10, 2017 | $27.26 | $27.79 | $27.05 | $27.63 | +1.36% | 2,948,257 |
| Jul 3, 2017 | $27.48 | $27.93 | $27.22 | $27.26 | -0.47% | 2,406,199 |
| Jun 26, 2017 | $27.76 | $27.78 | $27.07 | $27.39 | -0.94% | 3,433,280 |
| Jun 19, 2017 | $27.77 | $27.80 | $27.41 | $27.65 | -0.75% | 3,556,984 |
| Jun 12, 2017 | $27.89 | $28.09 | $27.69 | $27.86 | -0.29% | 5,316,586 |
| Jun 5, 2017 | $28.21 | $28.39 | $27.83 | $27.94 | -2.61% | 2,920,787 |
| May 30, 2017 | $27.68 | $28.73 | $27.68 | $28.69 | +3.84% | 3,801,062 |
| May 22, 2017 | $27.80 | $28.03 | $27.51 | $27.63 | -0.18% | 3,906,988 |
| May 15, 2017 | $28.30 | $28.42 | $27.36 | $27.68 | -1.56% | 5,360,895 |
| May 8, 2017 | $28.97 | $29.05 | $28.08 | $28.12 | -3.50% | 6,295,244 |
| May 1, 2017 | $28.98 | $29.17 | $28.77 | $29.14 | +0.14% | 3,344,230 |
| Apr 24, 2017 | $28.87 | $29.23 | $28.74 | $29.10 | +2.03% | 3,295,262 |
| Apr 17, 2017 | $28.55 | $28.71 | $28.16 | $28.52 | +0.25% | 3,031,170 |
| Apr 10, 2017 | $28.69 | $28.84 | $28.44 | $28.45 | -1.11% | 3,691,457 |
| Apr 3, 2017 | $30.20 | $30.21 | $28.62 | $28.77 | -4.92% | 5,302,887 |
| Mar 27, 2017 | $30.62 | $30.86 | $30.18 | $30.26 | -1.69% | 2,447,045 |
| Mar 20, 2017 | $31.06 | $31.44 | $30.42 | $30.78 | -0.84% | 3,085,851 |
| Mar 13, 2017 | $31.05 | $31.35 | $30.70 | $31.04 | -0.03% | 2,026,261 |
| Mar 6, 2017 | $31.06 | $31.21 | $30.86 | $31.05 | -0.32% | 2,499,865 |
| Feb 27, 2017 | $31.27 | $31.36 | $30.90 | $31.15 | -0.95% | 2,393,455 |
| Feb 21, 2017 | $31.70 | $31.98 | $31.33 | $31.45 | -0.51% | 5,201,058 |
| Feb 13, 2017 | $32.02 | $32.17 | $31.28 | $31.61 | +0.13% | 3,980,152 |
| Feb 6, 2017 | $30.95 | $31.75 | $30.68 | $31.57 | +1.64% | 5,334,233 |
| Jan 30, 2017 | $30.16 | $31.10 | $29.45 | $31.06 | +3.26% | 5,594,994 |
| Jan 23, 2017 | $30.30 | $30.97 | $30.01 | $30.08 | -1.18% | 3,416,858 |
| Jan 17, 2017 | $29.72 | $30.61 | $29.61 | $30.44 | +1.20% | 2,397,893 |
| Jan 9, 2017 | $30.37 | $30.50 | $29.81 | $30.08 | -1.28% | 3,408,689 |
| Jan 3, 2017 | $29.48 | $30.78 | $29.42 | $30.47 | +4.39% | 2,546,209 |
| Dec 27, 2016 | $29.76 | $29.96 | $29.09 | $29.19 | -3.38% | 1,821,755 |
| Dec 19, 2016 | $30.13 | $30.33 | $29.95 | $30.21 | +0.27% | 2,569,333 |
| Dec 12, 2016 | $30.21 | $30.46 | $29.98 | $30.13 | -1.63% | 3,441,578 |
| Dec 5, 2016 | $29.37 | $30.66 | $29.25 | $30.63 | +4.29% | 3,890,190 |
| Nov 28, 2016 | $29.41 | $29.87 | $29.24 | $29.37 | -0.14% | 3,403,235 |
| Nov 21, 2016 | $28.69 | $29.41 | $28.33 | $29.41 | +2.44% | 2,620,507 |
| Nov 14, 2016 | $28.45 | $28.95 | $28.38 | $28.71 | – | 3,228,802 |
Seasonality
HMC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 1.7% | -2.4% | 0.1% | 0.2% | -0.9% | 3.0% | 1.1% | -0.7% | -0.1% | 1.3% | 0.8% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 2.9% | -0.6% | -19.4% | 0.1% | 10.9% | 0.4% | 11.1% | 6.1% | -1.1% | 7.5% | ||
| 2025 | -0.7% | -1.9% | 0.1% | 12.5% | 0.0% | -5.5% | 8.4% | 6.9% | -7.8% | -1.0% | -0.8% | -2.5% |
| 2024 | 8.3% | 6.3% | 6.7% | -8.7% | -0.2% | -5.0% | 0.2% | 2.0% | -1.7% | -4.5% | -14.5% | 10.2% |
| 2023 | 8.6% | 4.6% | 3.7% | 0.3% | 6.9% | 6.7% | 5.3% | 1.3% | 5.8% | -8.6% | -0.3% | 0.8% |
| 2022 | 3.9% | 3.4% | -5.9% | -7.1% | -5.1% | -3.0% | 6.5% | 3.1% | -17.0% | 5.7% | 7.4% | -6.7% |
| 2021 | -6.3% | 4.5% | 10.6% | -1.3% | 4.8% | 2.9% | -0.2% | -5.7% | 2.6% | -3.6% | -7.5% | 3.9% |
| 2020 | -9.6% | 0.2% | -11.7% | 7.1% | 8.3% | -1.6% | -4.7% | 5.1% | -6.8% | -0.3% | 17.4% | 2.6% |
| 2019 | 13.7% | -6.0% | -3.2% | 2.6% | -11.8% | 5.9% | -3.7% | -4.9% | 11.1% | 3.4% | 4.3% | 1.4% |
| 2018 | 3.6% | 2.3% | -3.2% | -1.1% | -7.6% | -7.8% | 4.7% | -3.4% | 2.2% | -5.3% | -1.2% | -5.4% |
| 2017 | 1.8% | 4.2% | -1.7% | -3.8% | -4.0% | -1.9% | 2.3% | 0.3% | 5.2% | 5.2% | 7.2% | 2.8% |