H World Group Ltd (HTHT) stock
HTHTNasdaqHotels & MotelsFiscal year ends December 31Also trades as HWLDF
$47.67+0.78 (+1.66%)
Close on Oct 30, 2026Market cap $14.64BP/E 19.9Yield –
Price history
H World share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$47.67
+1.66% on the day
52-week range
$37.60 – $56.64
-15.8% from the high
Change over 52 weeks
+23.0%
From $38.75 on Oct 30, 2025
Average volume
1.57M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $46.60 | $48.52 | $45.01 | $47.67 | +3.11% | 8,132,137 |
| Oct 19, 2026 | $46.65 | $46.99 | $44.20 | $46.23 | -0.58% | 9,099,617 |
| Oct 12, 2026 | $43.98 | $46.60 | $43.43 | $46.50 | +5.30% | 7,157,317 |
| Oct 5, 2026 | $42.05 | $44.49 | $41.45 | $44.16 | +5.70% | 7,546,900 |
| Sep 28, 2026 | $42.45 | $43.38 | $41.29 | $41.78 | -0.52% | 8,072,169 |
| Sep 21, 2026 | $43.66 | $43.86 | $41.67 | $42.00 | -3.31% | 5,487,825 |
| Sep 14, 2026 | $43.29 | $43.81 | $42.51 | $43.44 | +1.83% | 5,995,658 |
| Sep 8, 2026 | $44.89 | $45.31 | $42.61 | $42.66 | -6.79% | 7,068,056 |
| Aug 31, 2026 | $47.39 | $48.01 | $45.75 | $45.77 | -4.29% | 7,369,151 |
| Aug 24, 2026 | $48.46 | $49.93 | $47.62 | $47.82 | -2.73% | 7,729,179 |
| Aug 17, 2026 | $45.49 | $49.77 | $44.76 | $49.16 | +17.38% | 12,836,946 |
| Aug 10, 2026 | $42.09 | $43.07 | $40.51 | $41.88 | -1.16% | 6,471,154 |
| Aug 3, 2026 | $42.69 | $43.00 | $41.52 | $42.37 | -0.75% | 6,053,327 |
| Jul 27, 2026 | $41.35 | $43.70 | $40.78 | $42.69 | +5.49% | 7,762,551 |
| Jul 20, 2026 | $41.64 | $42.27 | $39.86 | $40.47 | -3.02% | 9,271,364 |
| Jul 13, 2026 | $42.12 | $43.17 | $40.71 | $41.73 | +1.51% | 6,258,508 |
| Jul 6, 2026 | $42.20 | $42.99 | $40.63 | $41.11 | -2.44% | 6,579,374 |
| Jun 29, 2026 | $42.86 | $43.64 | $41.67 | $42.14 | -0.54% | 7,628,432 |
| Jun 22, 2026 | $42.02 | $43.27 | $40.47 | $42.37 | -0.33% | 11,164,523 |
| Jun 15, 2026 | $45.02 | $45.50 | $42.12 | $42.51 | -4.81% | 10,389,510 |
| Jun 8, 2026 | $44.62 | $45.47 | $43.32 | $44.66 | -0.76% | 8,961,893 |
| Jun 1, 2026 | $44.65 | $45.56 | $43.91 | $45.00 | +0.25% | 18,671,855 |
| May 26, 2026 | $45.44 | $45.44 | $42.40 | $44.89 | +0.22% | 10,831,001 |
| May 18, 2026 | $46.57 | $46.80 | $44.51 | $44.79 | -2.74% | 9,357,633 |
| May 11, 2026 | $46.62 | $48.94 | $44.42 | $46.05 | -2.19% | 11,750,780 |
| May 4, 2026 | $49.01 | $49.84 | $47.05 | $47.08 | -7.54% | 8,247,397 |
| Apr 27, 2026 | $51.17 | $52.33 | $49.11 | $50.92 | -1.64% | 8,031,798 |
| Apr 20, 2026 | $55.29 | $56.26 | $50.54 | $51.77 | -7.01% | 8,777,790 |
| Apr 13, 2026 | $52.00 | $56.46 | $51.44 | $55.67 | +6.08% | 15,570,970 |
| Apr 6, 2026 | $51.75 | $55.00 | $50.71 | $52.48 | +0.52% | 6,897,421 |
| Mar 30, 2026 | $48.45 | $53.26 | $48.11 | $52.21 | +6.33% | 6,859,889 |
| Mar 23, 2026 | $50.13 | $50.63 | $48.54 | $49.10 | -2.05% | 9,958,642 |
| Mar 16, 2026 | $51.02 | $52.94 | $48.20 | $50.13 | -0.77% | 8,737,846 |
| Mar 9, 2026 | $51.00 | $53.07 | $50.01 | $50.52 | +0.02% | 6,598,676 |
| Mar 2, 2026 | $53.51 | $54.91 | $50.44 | $50.51 | -7.83% | 8,988,394 |
| Feb 23, 2026 | $53.89 | $56.64 | $53.58 | $54.80 | +1.28% | 10,554,101 |
| Feb 17, 2026 | $52.79 | $54.45 | $52.32 | $54.11 | +3.01% | 5,099,109 |
| Feb 9, 2026 | $52.12 | $55.25 | $50.21 | $52.53 | +1.16% | 11,423,654 |
| Feb 2, 2026 | $47.54 | $52.02 | $46.84 | $51.93 | +9.30% | 10,992,874 |
| Jan 26, 2026 | $50.09 | $50.89 | $47.32 | $47.51 | -5.51% | 5,995,468 |
| Jan 20, 2026 | $49.58 | $50.91 | $48.49 | $50.28 | +2.53% | 4,932,820 |
| Jan 12, 2026 | $49.59 | $50.49 | $48.02 | $49.04 | -0.77% | 6,730,920 |
| Jan 5, 2026 | $47.89 | $51.46 | $47.40 | $49.42 | +2.98% | 9,697,453 |
| Dec 29, 2025 | $47.82 | $48.71 | $46.77 | $47.99 | -1.01% | 5,036,587 |
| Dec 22, 2025 | $48.98 | $49.10 | $48.06 | $48.48 | -1.30% | 4,037,458 |
| Dec 15, 2025 | $48.06 | $49.49 | $47.01 | $49.12 | +2.38% | 7,714,475 |
| Dec 8, 2025 | $47.32 | $48.80 | $46.10 | $47.98 | +0.17% | 5,447,419 |
| Dec 1, 2025 | $46.10 | $47.97 | $45.44 | $47.90 | +3.90% | 5,547,344 |
| Nov 24, 2025 | $44.48 | $46.77 | $44.41 | $46.10 | +4.96% | 6,129,015 |
| Nov 17, 2025 | $41.84 | $45.59 | $41.73 | $43.92 | +0.27% | 10,522,468 |
| Nov 10, 2025 | $42.46 | $45.90 | $42.37 | $43.80 | +6.65% | 16,698,429 |
| Nov 3, 2025 | $38.75 | $41.30 | $38.47 | $41.07 | +6.40% | 9,018,450 |
| Oct 27, 2025 | $39.35 | $39.42 | $37.60 | $38.60 | -0.03% | 5,861,280 |
| Oct 20, 2025 | $38.33 | $39.02 | $37.79 | $38.61 | +2.17% | 4,207,857 |
| Oct 13, 2025 | $37.71 | $38.09 | $36.56 | $37.79 | +1.64% | 5,933,969 |
| Oct 6, 2025 | $37.53 | $38.79 | $36.76 | $37.18 | -3.43% | 8,625,959 |
| Sep 29, 2025 | $40.19 | $40.56 | $38.18 | $38.50 | -1.86% | 9,574,636 |
| Sep 22, 2025 | $38.46 | $40.26 | $37.91 | $39.23 | +1.16% | 15,528,668 |
| Sep 15, 2025 | $37.31 | $38.98 | $36.56 | $38.78 | +4.36% | 10,855,456 |
| Sep 8, 2025 | $38.00 | $38.35 | $36.48 | $37.16 | -1.17% | 9,392,684 |
| Sep 2, 2025 | $36.67 | $37.82 | $36.03 | $37.60 | +2.04% | 5,937,387 |
| Aug 25, 2025 | $36.24 | $37.58 | $35.35 | $36.85 | +1.68% | 12,746,942 |
| Aug 18, 2025 | $33.34 | $36.36 | $33.00 | $36.24 | +9.59% | 20,122,609 |
| Aug 11, 2025 | $32.42 | $33.50 | $31.97 | $33.07 | +1.97% | 7,299,807 |
| Aug 4, 2025 | $31.51 | $32.77 | $30.41 | $32.43 | +3.84% | 12,848,660 |
| Jul 28, 2025 | $33.03 | $33.49 | $30.43 | $31.23 | -6.17% | 7,938,400 |
| Jul 21, 2025 | $33.06 | $34.31 | $32.61 | $33.29 | +0.96% | 8,267,805 |
| Jul 14, 2025 | $32.91 | $33.48 | $32.16 | $32.97 | -0.54% | 9,058,435 |
| Jul 7, 2025 | $33.23 | $34.57 | $32.96 | $33.15 | -0.24% | 10,717,998 |
| Jun 30, 2025 | $33.68 | $34.06 | $32.71 | $33.23 | -2.92% | 4,795,966 |
| Jun 23, 2025 | $33.30 | $35.18 | $33.17 | $34.23 | +2.52% | 6,047,739 |
| Jun 16, 2025 | $33.63 | $34.84 | $33.14 | $33.39 | +0.27% | 5,717,108 |
| Jun 9, 2025 | $35.10 | $35.78 | $33.24 | $33.30 | -5.13% | 7,423,005 |
| Jun 2, 2025 | $34.78 | $36.11 | $34.25 | $35.10 | -0.48% | 6,471,702 |
| May 27, 2025 | $35.90 | $36.24 | $34.72 | $35.27 | -2.73% | 7,211,026 |
| May 19, 2025 | $37.16 | $37.28 | $34.87 | $36.26 | -3.51% | 13,172,242 |
| May 12, 2025 | $37.24 | $38.61 | $36.41 | $37.58 | -0.03% | 9,462,385 |
| May 5, 2025 | $35.39 | $38.16 | $35.29 | $37.59 | +5.44% | 8,043,646 |
| Apr 28, 2025 | $33.45 | $35.70 | $33.45 | $35.65 | +5.63% | 6,402,574 |
| Apr 21, 2025 | $34.43 | $36.37 | $32.81 | $33.75 | -2.12% | 9,553,071 |
| Apr 14, 2025 | $33.17 | $35.94 | $32.43 | $34.48 | +6.42% | 13,607,994 |
| Apr 7, 2025 | $32.01 | $34.58 | $30.20 | $32.40 | -3.08% | 19,522,260 |
| Mar 31, 2025 | $36.24 | $38.10 | $32.67 | $33.43 | -9.08% | 10,086,239 |
| Mar 24, 2025 | $37.90 | $39.34 | $36.59 | $36.77 | -2.21% | 9,969,212 |
| Mar 17, 2025 | $37.10 | $39.00 | $35.75 | $37.60 | +1.59% | 13,694,900 |
| Mar 10, 2025 | $36.56 | $37.66 | $34.98 | $37.01 | -1.33% | 9,785,790 |
| Mar 3, 2025 | $36.23 | $37.83 | $35.86 | $37.51 | +4.51% | 8,202,909 |
| Feb 24, 2025 | $35.63 | $37.93 | $34.80 | $35.89 | -1.18% | 8,373,371 |
| Feb 18, 2025 | $36.40 | $39.12 | $35.91 | $36.32 | -0.38% | 9,858,627 |
| Feb 10, 2025 | $33.15 | $36.80 | $32.00 | $36.46 | +11.94% | 11,727,111 |
| Feb 3, 2025 | $31.74 | $34.30 | $30.33 | $32.57 | +1.34% | 12,157,924 |
| Jan 27, 2025 | $32.36 | $33.82 | $31.86 | $32.14 | -1.35% | 6,789,140 |
| Jan 21, 2025 | $32.12 | $32.97 | $31.40 | $32.58 | +2.45% | 6,123,139 |
| Jan 13, 2025 | $30.48 | $32.08 | $30.13 | $31.80 | +4.26% | 7,932,700 |
| Jan 6, 2025 | $31.71 | $32.35 | $30.48 | $30.50 | -4.24% | 13,401,794 |
| Dec 30, 2024 | $33.00 | $33.71 | $31.80 | $31.85 | -4.67% | 5,957,877 |
| Dec 23, 2024 | $33.47 | $34.41 | $33.00 | $33.41 | -0.18% | 2,426,091 |
| Dec 16, 2024 | $32.44 | $33.96 | $32.32 | $33.47 | +1.33% | 10,581,718 |
| Dec 9, 2024 | $35.06 | $37.22 | $32.74 | $33.03 | +0.49% | 12,524,424 |
| Dec 2, 2024 | $32.24 | $33.49 | $32.16 | $32.87 | +2.18% | 13,291,735 |
| Nov 25, 2024 | $35.02 | $35.28 | $31.63 | $32.17 | -10.14% | 14,339,177 |
| Nov 18, 2024 | $36.11 | $36.74 | $34.87 | $35.80 | -0.03% | 7,204,127 |
| Nov 11, 2024 | $36.48 | $36.85 | $35.20 | $35.81 | -3.22% | 7,225,250 |
| Nov 4, 2024 | $37.72 | $38.88 | $35.58 | $37.00 | -1.65% | 10,113,882 |
| Oct 28, 2024 | $38.57 | $39.56 | $36.28 | $37.62 | -1.80% | 6,135,932 |
| Oct 21, 2024 | $37.27 | $38.60 | $36.73 | $38.31 | +0.34% | 8,643,496 |
| Oct 14, 2024 | $39.88 | $40.31 | $36.49 | $38.18 | -5.33% | 11,918,773 |
| Oct 7, 2024 | $42.37 | $42.98 | $38.69 | $40.33 | -3.35% | 13,000,470 |
| Sep 30, 2024 | $39.50 | $42.67 | $37.09 | $41.73 | +10.72% | 13,337,173 |
| Sep 23, 2024 | $29.75 | $38.50 | $29.11 | $37.69 | +26.43% | 18,820,966 |
| Sep 16, 2024 | $28.87 | $30.10 | $28.32 | $29.81 | +3.76% | 6,824,300 |
| Sep 9, 2024 | $29.90 | $30.08 | $28.27 | $28.73 | -4.61% | 6,498,878 |
| Sep 3, 2024 | $29.05 | $30.38 | $29.05 | $30.12 | -1.05% | 7,154,737 |
| Aug 26, 2024 | $29.06 | $31.20 | $28.53 | $30.44 | +4.68% | 9,235,395 |
| Aug 19, 2024 | $28.81 | $29.63 | $27.52 | $29.08 | +0.94% | 9,631,561 |
| Aug 12, 2024 | $28.80 | $29.48 | $27.88 | $28.81 | +0.14% | 6,138,043 |
| Aug 5, 2024 | $28.18 | $29.26 | $27.36 | $28.77 | +1.91% | 10,951,090 |
| Jul 29, 2024 | $30.80 | $31.19 | $27.03 | $28.23 | -9.23% | 9,652,405 |
| Jul 22, 2024 | $30.58 | $31.55 | $30.10 | $31.10 | +3.32% | 9,477,681 |
| Jul 15, 2024 | $32.50 | $32.78 | $29.87 | $30.10 | -8.23% | 9,410,550 |
| Jul 8, 2024 | $31.67 | $33.21 | $30.58 | $32.80 | +2.72% | 12,501,818 |
| Jul 1, 2024 | $33.71 | $34.00 | $31.81 | $31.93 | -4.17% | 6,766,507 |
| Jun 24, 2024 | $33.65 | $34.56 | $33.12 | $33.32 | -1.04% | 6,357,449 |
| Jun 17, 2024 | $34.12 | $35.23 | $33.56 | $33.67 | -1.32% | 5,839,145 |
| Jun 10, 2024 | $34.68 | $35.18 | $33.64 | $34.12 | -2.09% | 7,669,033 |
| Jun 3, 2024 | $37.82 | $37.86 | $34.80 | $34.85 | -6.39% | 7,869,978 |
| May 28, 2024 | $36.84 | $38.35 | $36.44 | $37.23 | +2.20% | 11,968,818 |
| May 20, 2024 | $40.42 | $41.56 | $35.75 | $36.43 | -11.86% | 9,675,254 |
| May 13, 2024 | $40.23 | $42.21 | $39.67 | $41.33 | +3.45% | 6,180,589 |
| May 6, 2024 | $41.46 | $42.06 | $39.00 | $39.95 | -2.51% | 6,355,541 |
| Apr 29, 2024 | $39.94 | $41.27 | $36.43 | $40.98 | +2.30% | 10,257,216 |
| Apr 22, 2024 | $37.74 | $40.86 | $37.25 | $40.06 | +8.59% | 4,284,395 |
| Apr 15, 2024 | $38.45 | $39.02 | $36.61 | $36.89 | -1.57% | 4,742,053 |
| Apr 8, 2024 | $40.81 | $41.22 | $37.42 | $37.48 | -7.68% | 8,515,016 |
| Apr 1, 2024 | $39.00 | $41.19 | $39.00 | $40.60 | +4.91% | 8,186,462 |
| Mar 25, 2024 | $38.00 | $39.20 | $37.31 | $38.70 | +2.38% | 6,727,281 |
| Mar 18, 2024 | $39.47 | $40.21 | $36.95 | $37.80 | -3.30% | 9,539,492 |
| Mar 11, 2024 | $35.68 | $39.70 | $35.37 | $39.09 | +12.52% | 11,961,043 |
| Mar 4, 2024 | $35.24 | $35.72 | $33.31 | $34.74 | -3.58% | 8,049,717 |
| Feb 26, 2024 | $39.08 | $39.12 | $35.71 | $36.03 | -8.53% | 10,013,161 |
| Feb 20, 2024 | $37.24 | $39.56 | $35.89 | $39.39 | +6.63% | 11,188,183 |
| Feb 12, 2024 | $31.95 | $37.59 | $31.78 | $36.94 | +15.84% | 16,367,622 |
| Feb 5, 2024 | $31.30 | $33.03 | $31.02 | $31.89 | +2.21% | 7,812,126 |
| Jan 29, 2024 | $34.00 | $34.20 | $31.00 | $31.20 | -8.05% | 7,136,895 |
| Jan 22, 2024 | $30.61 | $34.51 | $30.20 | $33.93 | +6.63% | 7,699,801 |
| Jan 16, 2024 | $32.23 | $32.99 | $30.65 | $31.82 | -3.63% | 10,797,997 |
| Jan 8, 2024 | $32.81 | $33.65 | $31.14 | $33.02 | -1.93% | 10,126,788 |
| Jan 2, 2024 | $32.42 | $33.98 | $32.07 | $33.67 | +0.69% | 6,206,279 |
| Dec 26, 2023 | $34.20 | $34.20 | $32.45 | $33.44 | -2.36% | 4,187,426 |
| Dec 18, 2023 | $34.50 | $35.40 | $33.10 | $34.25 | -0.20% | 10,005,763 |
| Dec 11, 2023 | $34.22 | $35.41 | $33.81 | $34.32 | -0.72% | 11,278,200 |
| Dec 4, 2023 | $35.56 | $36.23 | $33.95 | $34.57 | -4.24% | 8,838,450 |
| Nov 27, 2023 | $37.28 | $37.31 | $34.54 | $36.10 | -1.82% | 7,555,634 |
| Nov 20, 2023 | $36.68 | $38.09 | $35.91 | $36.77 | +1.72% | 6,480,973 |
| Nov 13, 2023 | $35.00 | $38.08 | $34.33 | $36.15 | +3.85% | 5,740,378 |
| Nov 6, 2023 | $37.32 | $37.44 | $33.90 | $34.81 | -5.33% | 4,964,599 |
| Oct 30, 2023 | $37.88 | $38.81 | $34.94 | $36.77 | -1.82% | 9,791,827 |
| Oct 23, 2023 | $34.41 | $38.19 | $34.05 | $37.45 | +9.89% | 7,385,155 |
| Oct 16, 2023 | $35.10 | $35.87 | $33.74 | $34.08 | -3.62% | 6,098,443 |
| Oct 9, 2023 | $36.86 | $38.36 | $34.91 | $35.36 | -6.63% | 6,436,524 |
| Oct 2, 2023 | $39.40 | $39.42 | $36.71 | $37.87 | -3.96% | 4,102,054 |
| Sep 25, 2023 | $38.27 | $39.92 | $37.67 | $39.43 | -0.33% | 3,935,313 |
| Sep 18, 2023 | $40.46 | $41.28 | $38.60 | $39.56 | -2.63% | 4,192,794 |
| Sep 11, 2023 | $39.32 | $41.41 | $38.47 | $40.63 | +5.40% | 4,890,140 |
| Sep 5, 2023 | $40.37 | $41.11 | $38.04 | $38.55 | -7.42% | 5,549,229 |
| Aug 28, 2023 | $40.30 | $42.21 | $39.78 | $41.64 | +3.43% | 8,652,222 |
| Aug 21, 2023 | $43.16 | $45.51 | $39.77 | $40.26 | -8.33% | 8,801,034 |
| Aug 14, 2023 | $44.22 | $46.62 | $42.93 | $43.92 | -2.38% | 5,820,102 |
| Aug 7, 2023 | $46.49 | $48.84 | $44.31 | $44.99 | -2.11% | 5,888,412 |
| Jul 31, 2023 | $47.97 | $48.25 | $43.73 | $45.96 | -3.73% | 6,173,515 |
| Jul 24, 2023 | $40.87 | $47.92 | $40.31 | $47.74 | +15.15% | 8,257,633 |
| Jul 17, 2023 | $43.69 | $43.85 | $40.29 | $41.46 | -6.47% | 3,999,664 |
| Jul 10, 2023 | $38.96 | $44.44 | $38.67 | $44.33 | +13.20% | 6,931,037 |
| Jul 3, 2023 | $39.61 | $40.39 | $37.62 | $39.16 | +0.98% | 3,452,970 |
| Jun 26, 2023 | $38.63 | $40.46 | $38.05 | $38.78 | +1.02% | 4,078,489 |
| Jun 20, 2023 | $41.80 | $42.12 | $38.25 | $38.39 | -10.72% | 5,070,794 |
| Jun 12, 2023 | $42.91 | $45.37 | $42.63 | $43.00 | -0.16% | 9,486,761 |
| Jun 5, 2023 | $40.39 | $44.09 | $40.15 | $43.07 | +6.50% | 10,972,051 |
| May 30, 2023 | $38.30 | $40.61 | $35.55 | $40.44 | +6.59% | 10,039,931 |
| May 22, 2023 | $42.43 | $42.49 | $37.15 | $37.94 | -8.84% | 10,136,663 |
| May 15, 2023 | $42.21 | $43.85 | $40.94 | $41.62 | -0.31% | 6,334,736 |
| May 8, 2023 | $44.51 | $45.12 | $41.12 | $41.75 | -7.35% | 9,494,282 |
| May 1, 2023 | $46.34 | $46.85 | $44.00 | $45.06 | -3.92% | 5,743,659 |
| Apr 24, 2023 | $46.00 | $47.74 | $44.06 | $46.90 | -0.26% | 6,965,107 |
| Apr 17, 2023 | $48.87 | $50.00 | $46.60 | $47.02 | -0.28% | 6,004,198 |
| Apr 10, 2023 | $50.03 | $50.89 | $46.44 | $47.15 | -5.93% | 4,838,575 |
| Apr 3, 2023 | $49.38 | $50.32 | $48.02 | $50.12 | +2.33% | 4,451,110 |
| Mar 27, 2023 | $48.60 | $50.21 | $46.37 | $48.98 | +3.14% | 6,957,112 |
| Mar 20, 2023 | $46.61 | $50.77 | $46.58 | $47.49 | +0.11% | 6,552,487 |
| Mar 13, 2023 | $48.57 | $50.29 | $46.95 | $47.44 | -1.80% | 9,141,005 |
| Mar 6, 2023 | $52.00 | $52.54 | $47.70 | $48.31 | -7.11% | 6,434,276 |
| Feb 27, 2023 | $48.25 | $52.08 | $46.55 | $52.01 | +9.15% | 7,935,715 |
| Feb 21, 2023 | $48.90 | $51.42 | $47.42 | $47.65 | -3.19% | 4,921,660 |
| Feb 13, 2023 | $52.00 | $53.52 | $48.89 | $49.22 | -3.49% | 6,737,910 |
| Feb 6, 2023 | $45.95 | $51.93 | $44.35 | $51.00 | +9.25% | 7,654,213 |
| Jan 30, 2023 | $47.99 | $49.89 | $46.53 | $46.68 | -7.07% | 7,725,052 |
| Jan 23, 2023 | $48.28 | $50.99 | $48.00 | $50.23 | +3.61% | 4,925,304 |
| Jan 17, 2023 | $46.50 | $49.02 | $44.58 | $48.48 | +1.87% | 9,130,447 |
| Jan 9, 2023 | $44.30 | $49.06 | $42.50 | $47.59 | +8.93% | 17,309,710 |
| Jan 3, 2023 | $44.00 | $45.97 | $41.89 | $43.69 | +2.99% | 8,899,185 |
| Dec 27, 2022 | $42.36 | $43.63 | $41.61 | $42.42 | +1.68% | 3,484,673 |
| Dec 19, 2022 | $42.03 | $44.06 | $40.52 | $41.72 | -2.16% | 3,090,416 |
| Dec 12, 2022 | $41.87 | $44.33 | $41.87 | $42.64 | -0.79% | 5,047,932 |
| Dec 5, 2022 | $41.78 | $44.24 | $39.52 | $42.98 | +7.83% | 11,552,459 |
| Nov 28, 2022 | $33.31 | $40.24 | $33.31 | $39.86 | +19.56% | 14,592,518 |
| Nov 21, 2022 | $36.17 | $36.67 | $32.16 | $33.34 | -10.81% | 5,913,790 |
| Nov 14, 2022 | $38.27 | $39.00 | $36.56 | $37.38 | -0.95% | 7,876,745 |
| Nov 7, 2022 | $35.20 | $37.95 | $31.76 | $37.74 | +7.22% | 8,056,576 |
| Oct 31, 2022 | $27.42 | $36.57 | $26.96 | $35.20 | +26.16% | 11,787,479 |
| Oct 24, 2022 | $26.06 | $30.63 | $24.38 | $27.90 | -7.62% | 12,958,253 |
| Oct 17, 2022 | $31.20 | $32.79 | $28.67 | $30.20 | -0.69% | 4,653,141 |
| Oct 10, 2022 | $33.20 | $33.47 | $29.51 | $30.41 | -12.26% | 4,407,683 |
| Oct 3, 2022 | $33.76 | $38.00 | $33.36 | $34.66 | +3.34% | 4,015,274 |
| Sep 26, 2022 | $34.41 | $37.25 | $33.45 | $33.54 | +0.87% | 7,324,974 |
| Sep 19, 2022 | $35.14 | $37.23 | $32.57 | $33.25 | -6.47% | 4,922,698 |
| Sep 12, 2022 | $36.30 | $37.36 | $34.77 | $35.55 | -1.33% | 4,762,536 |
| Sep 6, 2022 | $34.79 | $36.23 | $32.96 | $36.03 | +2.01% | 6,407,144 |
| Aug 29, 2022 | $39.75 | $40.37 | $35.18 | $35.32 | -12.38% | 7,402,803 |
| Aug 22, 2022 | $38.82 | $41.54 | $38.02 | $40.31 | +3.54% | 4,884,835 |
| Aug 15, 2022 | $39.57 | $40.25 | $38.66 | $38.93 | -2.60% | 3,749,199 |
| Aug 8, 2022 | $39.39 | $40.31 | $37.89 | $39.97 | +0.53% | 3,220,473 |
| Aug 1, 2022 | $37.95 | $40.26 | $36.36 | $39.76 | +3.68% | 4,128,963 |
| Jul 25, 2022 | $40.45 | $40.87 | $38.19 | $38.35 | -4.05% | 6,715,640 |
| Jul 18, 2022 | $39.50 | $41.07 | $39.35 | $39.97 | +4.01% | 6,753,979 |
| Jul 11, 2022 | $36.89 | $39.40 | $36.71 | $38.43 | -3.08% | 8,428,633 |
| Jul 5, 2022 | $37.30 | $39.93 | $35.71 | $39.65 | +1.35% | 9,439,578 |
| Jun 27, 2022 | $36.71 | $39.67 | $35.60 | $39.12 | +10.01% | 15,851,043 |
| Jun 21, 2022 | $33.30 | $35.58 | $32.08 | $35.56 | +14.45% | 6,772,442 |
| Jun 13, 2022 | $30.31 | $32.20 | $28.87 | $31.07 | -0.80% | 6,328,492 |
| Jun 6, 2022 | $33.99 | $35.50 | $31.09 | $31.32 | -2.37% | 7,402,617 |
| May 31, 2022 | $32.74 | $33.84 | $31.37 | $32.08 | +4.29% | 6,329,248 |
| May 23, 2022 | $28.43 | $31.17 | $26.55 | $30.76 | +7.48% | 7,737,819 |
| May 16, 2022 | $29.15 | $30.84 | $28.14 | $28.62 | -3.05% | 5,795,234 |
| May 9, 2022 | $25.77 | $29.76 | $24.82 | $29.52 | +10.27% | 10,168,529 |
| May 2, 2022 | $29.84 | $31.50 | $26.60 | $26.77 | -11.47% | 7,926,659 |
| Apr 25, 2022 | $28.80 | $32.43 | $28.54 | $30.24 | +1.14% | 9,145,966 |
| Apr 18, 2022 | $33.11 | $33.58 | $29.12 | $29.90 | -10.56% | 8,101,828 |
| Apr 11, 2022 | $31.16 | $34.13 | $30.52 | $33.43 | +3.69% | 6,364,334 |
| Apr 4, 2022 | $36.05 | $36.69 | $32.08 | $32.24 | -8.04% | 7,668,622 |
| Mar 28, 2022 | $32.00 | $36.23 | $31.51 | $35.06 | +9.56% | 11,240,165 |
| Mar 21, 2022 | $31.98 | $34.14 | $30.74 | $32.00 | -2.65% | 9,409,957 |
| Mar 14, 2022 | $23.76 | $34.39 | $21.98 | $32.87 | +20.71% | 27,666,113 |
| Mar 7, 2022 | $37.85 | $38.50 | $27.22 | $27.23 | -29.09% | 19,491,270 |
| Feb 28, 2022 | $40.74 | $44.37 | $38.09 | $38.40 | -7.49% | 7,927,039 |
| Feb 22, 2022 | $42.48 | $43.62 | $39.21 | $41.51 | -5.14% | 5,210,969 |
| Feb 14, 2022 | $44.31 | $45.94 | $43.01 | $43.76 | -2.04% | 5,766,997 |
| Feb 7, 2022 | $41.44 | $45.98 | $39.56 | $44.67 | +10.38% | 7,769,910 |
| Jan 31, 2022 | $37.94 | $40.95 | $37.89 | $40.47 | +9.35% | 4,451,009 |
| Jan 24, 2022 | $37.25 | $39.79 | $35.32 | $37.01 | +0.16% | 8,427,787 |
| Jan 18, 2022 | $33.85 | $38.06 | $33.33 | $36.95 | +7.85% | 9,095,857 |
| Jan 10, 2022 | $36.77 | $37.28 | $33.21 | $34.26 | -6.83% | 11,190,407 |
| Jan 3, 2022 | $37.50 | $37.85 | $35.55 | $36.77 | -1.53% | 4,295,689 |
| Dec 27, 2021 | $37.14 | $37.82 | $35.12 | $37.34 | +0.24% | 2,795,866 |
| Dec 20, 2021 | $34.09 | $37.65 | $33.73 | $37.25 | +6.46% | 4,400,938 |
| Dec 13, 2021 | $40.33 | $40.47 | $32.99 | $34.99 | -13.20% | 12,262,224 |
| Dec 6, 2021 | $38.19 | $41.16 | $37.79 | $40.31 | +5.88% | 7,393,999 |
| Nov 29, 2021 | $40.52 | $42.80 | $37.63 | $38.07 | -4.03% | 11,647,019 |
| Nov 22, 2021 | $47.85 | $48.42 | $39.15 | $39.67 | -17.71% | 7,094,786 |
| Nov 15, 2021 | $48.52 | $48.84 | $46.08 | $48.21 | -0.31% | 5,498,751 |
| Nov 8, 2021 | $47.86 | $49.44 | $45.27 | $48.36 | +3.84% | 5,727,221 |
| Nov 1, 2021 | $46.66 | $47.72 | $44.18 | $46.57 | +0.45% | 3,951,830 |
| Oct 25, 2021 | $48.28 | $48.28 | $45.72 | $46.36 | -4.23% | 3,813,180 |
| Oct 18, 2021 | $48.92 | $50.08 | $47.94 | $48.41 | -1.04% | 3,301,120 |
| Oct 11, 2021 | $49.72 | $51.15 | $48.55 | $48.92 | -0.20% | 7,280,746 |
| Oct 4, 2021 | $46.88 | $49.32 | $46.05 | $49.02 | +3.22% | 5,825,204 |
| Sep 27, 2021 | $47.80 | $47.87 | $45.28 | $47.49 | +0.76% | 4,680,495 |
| Sep 20, 2021 | $45.36 | $47.66 | $44.50 | $47.13 | +0.38% | 5,266,453 |
| Sep 13, 2021 | $48.75 | $50.35 | $46.14 | $46.95 | -6.25% | 7,546,535 |
| Sep 7, 2021 | $49.97 | $52.29 | $49.72 | $50.08 | +0.85% | 5,442,892 |
| Aug 30, 2021 | $45.31 | $50.78 | $45.31 | $49.66 | +7.89% | 9,002,559 |
| Aug 23, 2021 | $44.19 | $48.22 | $44.01 | $46.03 | +5.65% | 6,890,794 |
| Aug 16, 2021 | $44.13 | $44.99 | $42.05 | $43.57 | -0.82% | 5,716,317 |
| Aug 9, 2021 | $44.90 | $45.46 | $42.83 | $43.93 | -2.20% | 3,895,888 |
| Aug 2, 2021 | $45.50 | $45.55 | $42.95 | $44.92 | -0.13% | 8,229,277 |
| Jul 26, 2021 | $45.61 | $47.23 | $39.01 | $44.98 | -4.50% | 29,705,717 |
| Jul 19, 2021 | $48.80 | $49.96 | $46.78 | $47.10 | -5.17% | 4,750,594 |
| Jul 12, 2021 | $49.26 | $51.99 | $49.20 | $49.67 | +0.36% | 6,333,129 |
| Jul 6, 2021 | $53.87 | $54.65 | $49.42 | $49.49 | -8.76% | 5,178,230 |
| Jun 28, 2021 | $53.09 | $54.93 | $52.47 | $54.24 | +2.75% | 4,731,410 |
| Jun 21, 2021 | $54.37 | $55.80 | $52.51 | $52.79 | -3.40% | 4,702,307 |
| Jun 14, 2021 | $56.87 | $57.20 | $53.26 | $54.65 | -3.82% | 6,556,059 |
| Jun 7, 2021 | $57.74 | $57.99 | $55.69 | $56.82 | -1.08% | 4,924,156 |
| Jun 1, 2021 | $57.96 | $59.86 | $56.78 | $57.44 | +0.47% | 4,137,358 |
| May 24, 2021 | $57.20 | $58.17 | $54.82 | $57.17 | +0.58% | 10,423,698 |
| May 17, 2021 | $56.08 | $58.76 | $55.38 | $56.84 | +0.60% | 4,142,844 |
| May 10, 2021 | $56.93 | $57.93 | $53.48 | $56.50 | -1.57% | 4,927,443 |
| May 3, 2021 | $59.50 | $60.09 | $55.10 | $57.40 | -2.65% | 5,685,221 |
| Apr 26, 2021 | $59.40 | $61.51 | $58.10 | $58.96 | -0.07% | 4,468,653 |
| Apr 19, 2021 | $57.31 | $60.06 | $54.08 | $59.00 | +2.95% | 5,478,344 |
| Apr 12, 2021 | $54.76 | $57.51 | $53.51 | $57.31 | +4.22% | 4,925,813 |
| Apr 5, 2021 | $57.07 | $57.55 | $54.61 | $54.99 | -3.10% | 4,433,006 |
| Mar 29, 2021 | $50.32 | $57.56 | $50.32 | $56.75 | +7.40% | 5,659,782 |
| Mar 22, 2021 | $59.27 | $59.93 | $50.65 | $52.84 | -11.71% | 11,759,539 |
| Mar 15, 2021 | $57.16 | $61.85 | $56.81 | $59.85 | +5.26% | 7,424,448 |
| Mar 8, 2021 | $54.99 | $57.24 | $54.10 | $56.86 | +3.08% | 6,264,199 |
| Mar 1, 2021 | $58.56 | $59.09 | $53.25 | $55.16 | -5.13% | 4,456,910 |
| Feb 22, 2021 | $58.32 | $59.78 | $54.80 | $58.14 | -1.61% | 8,367,172 |
| Feb 16, 2021 | $64.53 | $64.53 | $56.06 | $59.09 | -4.57% | 8,873,168 |
| Feb 8, 2021 | $57.52 | $62.49 | $56.42 | $61.92 | +7.59% | 6,273,482 |
| Feb 1, 2021 | $48.67 | $59.18 | $47.00 | $57.55 | +18.66% | 9,274,731 |
| Jan 25, 2021 | $48.57 | $49.31 | $45.20 | $48.50 | +1.04% | 6,450,012 |
| Jan 19, 2021 | $46.45 | $48.76 | $45.74 | $48.00 | +5.42% | 8,433,919 |
| Jan 11, 2021 | $47.61 | $47.94 | $44.55 | $45.53 | -5.07% | 5,186,884 |
| Jan 4, 2021 | $45.59 | $48.11 | $44.62 | $47.96 | +6.51% | 5,541,931 |
| Dec 28, 2020 | $44.97 | $45.65 | $43.38 | $45.03 | +1.42% | 2,884,007 |
| Dec 21, 2020 | $46.60 | $47.51 | $43.97 | $44.40 | -7.79% | 5,189,233 |
| Dec 14, 2020 | $47.32 | $48.50 | $46.11 | $48.15 | +3.57% | 5,861,981 |
| Dec 7, 2020 | $51.98 | $51.98 | $46.18 | $46.49 | -7.81% | 8,963,972 |
| Nov 30, 2020 | $50.70 | $52.10 | $49.01 | $50.43 | -1.66% | 8,810,578 |
| Nov 23, 2020 | $51.79 | $53.12 | $50.08 | $51.28 | -2.25% | 6,760,401 |
| Nov 16, 2020 | $47.45 | $53.66 | $47.01 | $52.46 | +12.58% | 17,968,857 |
| Nov 9, 2020 | $46.45 | $49.65 | $43.84 | $46.60 | +12.72% | 13,638,061 |
| Nov 2, 2020 | $40.28 | $42.31 | $38.49 | $41.34 | +4.31% | 6,661,291 |
| Oct 26, 2020 | $42.93 | $43.25 | $39.44 | $39.63 | -9.04% | 5,497,329 |
| Oct 19, 2020 | $41.64 | $43.90 | $41.60 | $43.57 | +4.69% | 5,528,354 |
| Oct 12, 2020 | $44.62 | $44.79 | $40.97 | $41.62 | -6.66% | 6,562,468 |
| Oct 5, 2020 | $45.88 | $46.30 | $43.60 | $44.59 | +1.32% | 6,949,472 |
| Sep 28, 2020 | $43.00 | $45.42 | $42.60 | $44.01 | +3.09% | 7,043,452 |
| Sep 21, 2020 | $40.24 | $45.41 | $39.17 | $42.69 | +1.59% | 19,572,967 |
| Sep 14, 2020 | $40.34 | $43.28 | $38.99 | $42.02 | +3.04% | 16,487,060 |
| Sep 8, 2020 | $43.65 | $45.01 | $40.33 | $40.78 | -9.38% | 12,210,887 |
| Aug 31, 2020 | $45.25 | $46.20 | $43.21 | $45.00 | -0.62% | 9,393,659 |
| Aug 24, 2020 | $41.29 | $45.63 | $41.03 | $45.28 | +11.83% | 9,968,624 |
| Aug 17, 2020 | $38.93 | $40.99 | $38.68 | $40.49 | +4.17% | 5,435,404 |
| Aug 10, 2020 | $35.86 | $40.33 | $35.72 | $38.87 | +10.18% | 12,787,231 |
| Aug 3, 2020 | $34.02 | $36.50 | $33.50 | $35.28 | +2.77% | 3,535,147 |
| Jul 27, 2020 | $33.61 | $34.98 | $33.02 | $34.33 | +2.29% | 4,242,431 |
| Jul 20, 2020 | $35.35 | $36.13 | $32.45 | $33.56 | -6.02% | 8,956,115 |
| Jul 13, 2020 | $35.58 | $36.70 | $32.80 | $35.71 | -2.30% | 21,337,512 |
| Jul 6, 2020 | $36.26 | $38.14 | $34.76 | $36.55 | +6.75% | 13,092,810 |
| Jun 29, 2020 | $35.65 | $36.01 | $32.69 | $34.24 | -4.33% | 8,405,269 |
| Jun 22, 2020 | $37.46 | $38.17 | $35.56 | $35.79 | -4.30% | 6,435,121 |
| Jun 15, 2020 | $34.61 | $38.28 | $34.10 | $37.40 | +4.53% | 16,275,412 |
| Jun 8, 2020 | $37.74 | $38.30 | $35.24 | $35.78 | -6.65% | 8,693,841 |
| Jun 1, 2020 | $33.99 | $39.25 | $33.65 | $38.33 | +13.34% | 16,031,441 |
| May 26, 2020 | $31.34 | $33.86 | $30.51 | $33.82 | +11.76% | 11,241,035 |
| May 18, 2020 | $33.55 | $35.49 | $29.94 | $30.26 | -5.85% | 12,113,279 |
| May 11, 2020 | $33.54 | $34.15 | $30.83 | $32.14 | -3.22% | 7,627,684 |
| May 4, 2020 | $32.17 | $34.45 | $31.66 | $33.21 | +0.73% | 15,572,024 |
| Apr 27, 2020 | $29.99 | $36.49 | $29.50 | $32.97 | +14.04% | 13,740,127 |
| Apr 20, 2020 | $30.72 | $32.25 | $28.73 | $28.91 | -6.80% | 9,132,616 |
| Apr 13, 2020 | $28.45 | $31.07 | $27.88 | $31.02 | +8.77% | 8,111,841 |
| Apr 6, 2020 | $29.63 | $31.13 | $27.36 | $28.52 | -0.18% | 7,859,985 |
| Mar 30, 2020 | $28.20 | $29.35 | $26.02 | $28.57 | +2.88% | 12,156,878 |
| Mar 23, 2020 | $28.52 | $30.67 | $27.27 | $27.77 | -3.58% | 11,045,840 |
| Mar 16, 2020 | $27.75 | $29.97 | $25.01 | $28.80 | -4.26% | 23,351,646 |
| Mar 9, 2020 | $32.54 | $34.20 | $27.98 | $30.08 | -12.18% | 20,053,094 |
| Mar 2, 2020 | $34.14 | $35.12 | $32.96 | $34.25 | +1.48% | 8,726,730 |
| Feb 24, 2020 | $34.52 | $35.53 | $32.11 | $33.75 | -5.83% | 10,272,704 |
| Feb 18, 2020 | $36.51 | $37.33 | $35.50 | $35.84 | -2.90% | 5,447,897 |
| Feb 10, 2020 | $32.87 | $37.71 | $32.70 | $36.91 | +11.71% | 8,076,782 |
| Feb 3, 2020 | $34.50 | $36.08 | $32.37 | $33.04 | -4.23% | 12,867,338 |
| Jan 27, 2020 | $30.87 | $35.13 | $30.54 | $34.50 | +6.78% | 16,759,953 |
| Jan 21, 2020 | $36.00 | $36.83 | $32.00 | $32.31 | -17.77% | 14,642,161 |
| Jan 13, 2020 | $39.89 | $40.04 | $37.12 | $39.29 | -0.91% | 7,208,657 |
| Jan 6, 2020 | $40.30 | $40.76 | $39.27 | $39.65 | -2.75% | 4,267,608 |
| Dec 30, 2019 | $41.36 | $41.50 | $39.99 | $40.77 | -1.78% | 2,876,414 |
| Dec 23, 2019 | $40.02 | $41.79 | $39.90 | $41.51 | +3.98% | 3,009,186 |
| Dec 16, 2019 | $36.14 | $43.15 | $36.14 | $39.92 | +8.27% | 10,358,217 |
| Dec 9, 2019 | $34.29 | $37.50 | $33.70 | $36.87 | +7.06% | 6,755,153 |
| Dec 2, 2019 | $34.36 | $35.36 | $32.81 | $34.44 | +0.67% | 7,486,125 |
| Nov 25, 2019 | $35.40 | $35.65 | $34.03 | $34.21 | -2.42% | 6,103,500 |
| Nov 18, 2019 | $37.19 | $37.43 | $34.31 | $35.06 | -5.93% | 4,517,448 |
| Nov 11, 2019 | $36.64 | $37.74 | $35.05 | $37.27 | +0.51% | 6,980,647 |
| Nov 4, 2019 | $38.70 | $39.32 | $36.49 | $37.08 | -2.42% | 5,800,682 |
| Oct 28, 2019 | $37.24 | $38.50 | $36.49 | $38.00 | +2.45% | 4,753,995 |
| Oct 21, 2019 | $35.89 | $37.55 | $34.81 | $37.09 | +4.45% | 4,100,824 |
| Oct 14, 2019 | $34.69 | $36.03 | $33.21 | $35.51 | +0.48% | 5,822,447 |
| Oct 7, 2019 | $33.11 | $35.59 | $31.99 | $35.34 | +6.09% | 3,516,664 |
| Sep 30, 2019 | $33.13 | $34.09 | $31.51 | $33.31 | +1.87% | 5,281,086 |
| Sep 23, 2019 | $34.47 | $34.66 | $32.34 | $32.70 | -5.65% | 4,905,088 |
| Sep 16, 2019 | $36.38 | $36.49 | $34.59 | $34.66 | -5.66% | 4,524,288 |
| Sep 9, 2019 | $35.24 | $39.16 | $35.24 | $36.74 | +4.70% | 6,941,941 |
| Sep 3, 2019 | $32.73 | $35.56 | $31.83 | $35.09 | +6.24% | 3,215,141 |
| Aug 26, 2019 | $32.46 | $34.29 | $31.54 | $33.03 | +4.39% | 3,157,447 |
| Aug 19, 2019 | $34.41 | $35.20 | $31.15 | $31.64 | -5.86% | 13,797,636 |
| Aug 12, 2019 | $31.21 | $33.71 | $30.31 | $33.61 | +6.60% | 3,922,571 |
| Aug 5, 2019 | $30.00 | $31.61 | $29.36 | $31.53 | +1.94% | 5,942,554 |
| Jul 29, 2019 | $33.83 | $34.03 | $30.53 | $30.93 | -8.55% | 4,149,161 |
| Jul 22, 2019 | $32.41 | $34.62 | $32.30 | $33.82 | +4.32% | 3,938,176 |
| Jul 15, 2019 | $34.96 | $35.27 | $30.37 | $32.42 | -6.49% | 6,708,851 |
| Jul 8, 2019 | $35.29 | $35.50 | $33.66 | $34.67 | -2.78% | 4,544,707 |
| Jul 1, 2019 | $38.06 | $38.27 | $34.69 | $35.66 | -1.63% | 3,909,108 |
| Jun 24, 2019 | $35.27 | $36.35 | $33.32 | $36.25 | +3.01% | 5,734,828 |
| Jun 17, 2019 | $31.35 | $35.33 | $31.22 | $35.19 | +12.07% | 12,073,366 |
| Jun 10, 2019 | $31.80 | $33.21 | $31.04 | $31.40 | +0.45% | 5,677,865 |
| Jun 3, 2019 | $30.79 | $31.52 | $29.36 | $31.26 | +2.16% | 7,200,345 |
| May 28, 2019 | $31.56 | $32.04 | $30.24 | $30.60 | -0.87% | 8,392,226 |
| May 20, 2019 | $34.00 | $35.00 | $30.80 | $30.87 | -10.57% | 17,170,856 |
| May 13, 2019 | $35.76 | $37.37 | $34.18 | $34.52 | -7.60% | 9,462,852 |
| May 6, 2019 | $40.58 | $40.94 | $36.74 | $37.36 | -12.83% | 8,655,123 |
| Apr 29, 2019 | $44.13 | $44.13 | $41.55 | $42.86 | -2.48% | 4,628,716 |
| Apr 22, 2019 | $42.20 | $45.04 | $41.71 | $43.95 | +3.58% | 5,562,329 |
| Apr 15, 2019 | $43.63 | $44.37 | $39.67 | $42.43 | -3.35% | 5,662,900 |
| Apr 8, 2019 | $44.16 | $44.30 | $42.08 | $43.90 | -0.63% | 5,427,894 |
| Apr 1, 2019 | $43.00 | $45.39 | $42.10 | $44.18 | +4.84% | 11,946,856 |
| Mar 25, 2019 | $38.66 | $42.90 | $38.40 | $42.14 | +8.05% | 6,661,786 |
| Mar 18, 2019 | $38.41 | $41.15 | $38.41 | $39.00 | -0.10% | 6,641,535 |
| Mar 11, 2019 | $32.94 | $41.95 | $32.72 | $39.04 | +19.61% | 16,907,643 |
| Mar 4, 2019 | $35.50 | $35.86 | $31.47 | $32.64 | -7.54% | 6,931,441 |
| Feb 25, 2019 | $36.40 | $37.00 | $33.85 | $35.30 | -0.17% | 4,510,288 |
| Feb 19, 2019 | $32.75 | $35.49 | $32.36 | $35.36 | +7.35% | 4,199,647 |
| Feb 11, 2019 | $33.07 | $35.40 | $32.52 | $32.94 | +0.37% | 3,943,066 |
| Feb 4, 2019 | $33.57 | $34.81 | $31.47 | $32.82 | -2.41% | 4,628,814 |
| Jan 28, 2019 | $31.23 | $33.68 | $29.51 | $33.63 | +6.26% | 6,640,627 |
| Jan 22, 2019 | $32.00 | $33.20 | $30.50 | $31.65 | -9.39% | 7,545,676 |
| Jan 14, 2019 | $31.44 | $35.59 | $29.51 | $34.93 | +9.74% | 6,315,047 |
| Jan 7, 2019 | $29.58 | $31.90 | $28.58 | $31.83 | +8.15% | 6,440,364 |
| Dec 31, 2018 | $30.08 | $30.35 | $27.20 | $29.43 | -2.71% | 3,384,665 |
| Dec 24, 2018 | $27.33 | $30.50 | $27.01 | $30.25 | +9.48% | 2,705,515 |
| Dec 17, 2018 | $29.72 | $30.40 | $27.09 | $27.63 | -7.59% | 4,949,183 |
| Dec 10, 2018 | $29.90 | $32.50 | $29.56 | $29.90 | -0.70% | 4,828,995 |
| Dec 3, 2018 | $33.09 | $34.79 | $29.85 | $30.11 | -4.53% | 7,853,184 |
| Nov 26, 2018 | $29.06 | $31.84 | $28.36 | $31.54 | +10.28% | 6,448,832 |
| Nov 19, 2018 | $29.52 | $29.61 | $26.30 | $28.60 | -3.70% | 4,494,480 |
| Nov 12, 2018 | $25.80 | $30.27 | $25.40 | $29.70 | +14.89% | 8,802,842 |
| Nov 5, 2018 | $29.53 | $30.26 | $25.71 | $25.85 | -13.11% | 5,073,327 |
| Oct 29, 2018 | $26.53 | $31.13 | $24.90 | $29.75 | +13.94% | 14,255,091 |
| Oct 22, 2018 | $29.50 | $29.63 | $24.96 | $26.11 | -7.28% | 8,599,135 |
| Oct 15, 2018 | $27.71 | $29.09 | $26.25 | $28.16 | -0.64% | 5,293,848 |
| Oct 8, 2018 | $28.50 | $29.49 | $25.24 | $28.34 | -5.47% | 9,344,929 |
| Oct 1, 2018 | $32.87 | $32.96 | $29.47 | $29.98 | -7.18% | 6,091,368 |
| Sep 24, 2018 | $32.06 | $32.95 | $30.37 | $32.30 | +2.15% | 6,378,311 |
| Sep 17, 2018 | $27.78 | $32.31 | $27.02 | $31.62 | +13.05% | 9,249,228 |
| Sep 10, 2018 | $30.05 | $30.55 | $27.12 | $27.97 | -10.81% | 13,412,230 |
| Sep 4, 2018 | $34.35 | $34.42 | $30.51 | $31.36 | -8.89% | 7,538,417 |
| Aug 27, 2018 | $35.02 | $36.32 | $33.25 | $34.42 | -0.49% | 8,800,554 |
| Aug 20, 2018 | $32.99 | $34.61 | $31.50 | $34.59 | +5.36% | 12,105,467 |
| Aug 13, 2018 | $33.89 | $33.99 | $30.40 | $32.83 | -3.10% | 8,865,488 |
| Aug 6, 2018 | $32.85 | $35.07 | $32.41 | $33.88 | +2.36% | 7,551,336 |
| Jul 30, 2018 | $39.99 | $40.25 | $33.04 | $33.10 | -17.66% | 12,100,411 |
| Jul 23, 2018 | $41.07 | $42.47 | $39.55 | $40.20 | -2.00% | 4,637,144 |
| Jul 16, 2018 | $41.44 | $42.00 | $39.50 | $41.02 | -1.35% | 7,492,037 |
| Jul 9, 2018 | $42.96 | $44.33 | $40.04 | $41.58 | -1.28% | 5,546,572 |
| Jul 2, 2018 | $40.65 | $42.41 | $39.60 | $42.12 | +0.31% | 6,363,812 |
| Jun 25, 2018 | $45.00 | $45.01 | $40.05 | $41.99 | -8.46% | 11,264,078 |
| Jun 18, 2018 | $48.54 | $49.60 | $45.13 | $45.87 | -6.43% | 10,300,242 |
| Jun 11, 2018 | $47.93 | $49.20 | $47.06 | $49.02 | +2.34% | 8,066,006 |
| Jun 4, 2018 | $45.50 | $49.45 | $45.48 | $47.90 | +5.60% | 10,117,980 |
| May 29, 2018 | $42.75 | $45.69 | $41.17 | $45.36 | +5.96% | 24,292,486 |
| May 21, 2018 | $43.63 | $44.29 | $42.44 | $42.81 | -1.55% | 9,894,898 |
| May 14, 2018 | $38.33 | $43.63 | $38.04 | $43.48 | +15.19% | 21,230,416 |
| May 7, 2018 | $35.52 | $38.11 | $35.47 | $37.75 | +6.80% | 6,156,512 |
| Apr 30, 2018 | $33.79 | $35.59 | $33.27 | $35.35 | +5.40% | 6,029,840 |
| Apr 23, 2018 | $31.87 | $34.43 | $31.67 | $33.54 | +6.09% | 6,825,784 |
| Apr 16, 2018 | $33.83 | $34.73 | $30.96 | $31.61 | -6.55% | 7,922,976 |
| Apr 9, 2018 | $32.47 | $34.23 | $32.16 | $33.83 | +4.29% | 9,341,392 |
| Apr 2, 2018 | $32.50 | $33.68 | $31.58 | $32.44 | -1.50% | 9,704,320 |
| Mar 26, 2018 | $31.88 | $33.10 | $30.70 | $32.93 | +5.75% | 10,044,712 |
| Mar 19, 2018 | $33.51 | $34.05 | $31.05 | $31.14 | -7.75% | 11,900,876 |
| Mar 12, 2018 | $38.99 | $38.99 | $32.00 | $33.75 | -12.18% | 26,458,868 |
| Mar 5, 2018 | $37.55 | $39.42 | $36.43 | $38.44 | +1.10% | 6,895,092 |
| Feb 26, 2018 | $40.11 | $40.23 | $35.25 | $38.02 | -4.91% | 7,074,156 |
| Feb 20, 2018 | $36.75 | $40.11 | $36.74 | $39.98 | +8.79% | 5,247,940 |
| Feb 12, 2018 | $34.53 | $37.63 | $34.11 | $36.75 | +9.69% | 6,250,780 |
| Feb 5, 2018 | $34.90 | $36.34 | $32.15 | $33.50 | -4.95% | 8,221,388 |
| Jan 29, 2018 | $38.61 | $39.46 | $32.50 | $35.25 | -10.08% | 10,815,224 |
| Jan 22, 2018 | $39.50 | $41.55 | $37.59 | $39.20 | -0.01% | 18,054,060 |
| Jan 16, 2018 | $38.18 | $39.45 | $36.10 | $39.20 | +1.14% | 11,680,236 |
| Jan 8, 2018 | $38.53 | $39.72 | $37.69 | $38.76 | +1.00% | 8,442,488 |
| Jan 2, 2018 | $36.61 | $39.84 | $36.50 | $38.38 | +6.29% | 14,069,480 |
| Dec 26, 2017 | $34.69 | $36.56 | $34.04 | $36.11 | +4.61% | 10,186,292 |
| Dec 18, 2017 | $31.37 | $34.83 | $31.37 | $34.52 | +10.77% | 13,486,380 |
| Dec 11, 2017 | $30.87 | $31.18 | $29.38 | $31.16 | +0.98% | 15,795,344 |
| Dec 4, 2017 | $26.88 | $31.14 | $26.71 | $30.86 | +14.80% | 15,925,088 |
| Nov 27, 2017 | $30.28 | $30.32 | $25.67 | $26.88 | -10.85% | 20,090,104 |
| Nov 20, 2017 | $31.30 | $31.65 | $29.75 | $30.16 | -3.22% | 5,136,436 |
| Nov 13, 2017 | $31.93 | $32.45 | $29.56 | $31.16 | -1.06% | 9,552,760 |
| Nov 6, 2017 | $31.07 | $32.45 | $30.57 | $31.49 | +2.28% | 10,889,340 |
| Oct 30, 2017 | $32.58 | $34.56 | $30.08 | $30.79 | -5.58% | 11,991,120 |
| Oct 23, 2017 | $34.27 | $35.70 | $30.75 | $32.61 | -3.03% | 11,470,256 |
| Oct 16, 2017 | $32.15 | $34.60 | $31.80 | $33.63 | +5.61% | 8,556,484 |
| Oct 9, 2017 | $32.03 | $34.61 | $31.31 | $31.85 | -0.45% | 8,946,620 |
| Oct 2, 2017 | $30.00 | $32.37 | $29.26 | $31.99 | +7.69% | 5,082,544 |
| Sep 25, 2017 | $30.03 | $30.97 | $29.02 | $29.71 | -1.28% | 6,079,452 |
| Sep 18, 2017 | $28.02 | $31.57 | $28.02 | $30.09 | +7.82% | 9,398,236 |
| Sep 11, 2017 | $28.62 | $28.75 | $27.22 | $27.91 | -1.53% | 7,011,716 |
| Sep 5, 2017 | $29.06 | $29.06 | $27.80 | $28.34 | -1.95% | 4,864,164 |
| Aug 28, 2017 | $27.78 | $29.11 | $25.81 | $28.91 | +4.92% | 7,918,156 |
| Aug 21, 2017 | $27.30 | $29.50 | $26.79 | $27.55 | +1.30% | 8,381,056 |
| Aug 14, 2017 | $25.31 | $27.69 | $24.22 | $27.20 | +9.49% | 9,962,428 |
| Aug 7, 2017 | $25.17 | $26.79 | $24.08 | $24.84 | +0.40% | 6,517,000 |
| Jul 31, 2017 | $23.98 | $25.83 | $23.60 | $24.74 | +3.98% | 5,949,584 |
| Jul 24, 2017 | $23.52 | $24.36 | $23.04 | $23.79 | +1.78% | 3,822,636 |
| Jul 17, 2017 | $21.50 | $23.80 | $21.19 | $23.38 | +9.91% | 7,167,592 |
| Jul 10, 2017 | $19.39 | $21.31 | $19.35 | $21.27 | +9.78% | 3,611,572 |
| Jul 3, 2017 | $20.19 | $20.31 | $19.13 | $19.38 | -3.94% | 3,149,216 |
| Jun 26, 2017 | $20.71 | $21.50 | $19.96 | $20.17 | -2.44% | 5,080,668 |
| Jun 19, 2017 | $19.49 | $20.84 | $18.86 | $20.68 | +8.35% | 5,756,544 |
| Jun 12, 2017 | $20.20 | $21.01 | $18.75 | $19.08 | -6.22% | 4,939,232 |
| Jun 5, 2017 | $19.95 | $22.02 | $19.62 | $20.35 | +2.20% | 4,968,156 |
| May 30, 2017 | $19.86 | $20.09 | $18.89 | $19.91 | +0.50% | 2,317,516 |
| May 22, 2017 | $19.08 | $19.93 | $18.65 | $19.81 | +4.33% | 2,478,612 |
| May 15, 2017 | $18.75 | $19.65 | $18.42 | $18.99 | +1.29% | 6,681,824 |
| May 8, 2017 | $17.60 | $20.25 | $17.33 | $18.75 | +8.48% | 8,231,276 |
| May 1, 2017 | $17.87 | $18.16 | $17.12 | $17.28 | -2.62% | 3,178,160 |
| Apr 24, 2017 | $16.75 | $18.21 | $16.55 | $17.75 | +7.48% | 2,354,656 |
| Apr 17, 2017 | $14.89 | $17.09 | $14.64 | $16.51 | +12.12% | 4,461,064 |
| Apr 10, 2017 | $15.30 | $15.44 | $14.47 | $14.73 | -4.09% | 4,502,816 |
| Apr 3, 2017 | $15.51 | $15.72 | $15.24 | $15.35 | -1.03% | 1,656,592 |
| Mar 27, 2017 | $15.86 | $16.00 | $15.40 | $15.51 | -3.11% | 2,819,344 |
| Mar 20, 2017 | $15.04 | $16.08 | $15.00 | $16.01 | +6.77% | 3,803,224 |
| Mar 13, 2017 | $14.54 | $15.97 | $13.76 | $15.00 | +3.41% | 5,045,912 |
| Mar 6, 2017 | $14.77 | $14.92 | $14.24 | $14.50 | -2.98% | 2,389,820 |
| Feb 27, 2017 | $14.37 | $15.23 | $14.26 | $14.95 | +4.88% | 2,580,632 |
| Feb 21, 2017 | $14.04 | $14.47 | $13.75 | $14.25 | +1.82% | 1,883,204 |
| Feb 13, 2017 | $13.83 | $14.65 | $13.28 | $14.00 | +1.52% | 3,432,360 |
| Feb 6, 2017 | $14.43 | $14.49 | $13.74 | $13.79 | -4.19% | 2,109,080 |
| Jan 30, 2017 | $13.46 | $14.80 | $13.24 | $14.39 | +6.75% | 2,491,068 |
| Jan 23, 2017 | $12.59 | $13.75 | $12.40 | $13.48 | +6.92% | 2,595,004 |
| Jan 17, 2017 | $12.86 | $13.00 | $12.32 | $12.61 | -2.23% | 1,484,616 |
| Jan 9, 2017 | $12.09 | $12.97 | $11.93 | $12.89 | +6.35% | 1,694,652 |
| Jan 3, 2017 | $12.95 | $13.02 | $12.05 | $12.12 | -6.46% | 2,068,580 |
| Dec 27, 2016 | $11.88 | $13.20 | $11.72 | $12.96 | +8.86% | 3,159,776 |
| Dec 19, 2016 | $12.16 | $12.23 | $11.40 | $11.91 | -2.08% | 2,898,512 |
| Dec 12, 2016 | $12.79 | $13.56 | $12.13 | $12.16 | -5.68% | 5,907,672 |
| Dec 5, 2016 | $13.00 | $13.47 | $12.34 | $12.89 | -0.85% | 3,963,360 |
| Nov 28, 2016 | $11.75 | $13.21 | $11.72 | $13.00 | +10.61% | 5,879,436 |
| Nov 21, 2016 | $11.49 | $11.77 | $11.23 | $11.75 | +2.15% | 1,696,448 |
| Nov 14, 2016 | $11.62 | $12.04 | $10.87 | $11.51 | – | 3,373,940 |
Seasonality
HTHT 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 | 2.4% | 8.4% | -2.2% | 3.4% | -2.4% | 1.7% | 0.4% | 5.1% | -0.0% | -1.4% | 5.2% | 4.4% |
| Months up | 7 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 1.0% | 15.3% | -8.2% | 2.7% | -10.8% | -7.1% | 2.3% | 10.8% | -7.8% | 11.4% | ||
| 2025 | -2.7% | 11.7% | 3.1% | -4.5% | 3.0% | -3.8% | -8.0% | 18.0% | 8.4% | -1.3% | 19.4% | 2.1% |
| 2024 | -5.0% | 15.1% | 5.9% | -5.1% | 1.4% | -10.5% | -10.0% | 3.7% | 22.2% | -1.4% | -12.3% | 2.7% |
| 2023 | 11.9% | -0.2% | 3.4% | -4.2% | -21.9% | 5.9% | 23.9% | -16.2% | -2.1% | -4.5% | -2.9% | -6.1% |
| 2022 | 5.8% | 4.7% | -19.7% | -8.3% | 7.5% | 17.2% | 0.7% | -1.9% | -10.9% | -19.3% | 41.4% | 10.8% |
| 2021 | 7.7% | 19.9% | -5.6% | 7.4% | -3.0% | -7.6% | -14.8% | 7.4% | -5.0% | 1.1% | -14.8% | -5.5% |
| 2020 | -13.2% | -2.2% | -14.9% | 25.3% | -6.1% | 3.6% | -2.1% | 30.3% | -3.3% | -8.3% | 25.6% | -9.5% |
| 2019 | 10.9% | 10.5% | 20.2% | 0.6% | -27.8% | 18.5% | -9.6% | 0.8% | -0.0% | 14.7% | -9.6% | 17.1% |
| 2018 | 3.5% | 1.6% | -13.3% | 6.0% | 26.0% | -4.6% | -4.7% | -14.0% | -6.2% | -19.0% | 20.6% | -8.2% |
| 2017 | 4.2% | 7.3% | 7.0% | 14.4% | 7.6% | 5.6% | 26.1% | 11.6% | 4.7% | 12.7% | -20.3% | 36.2% |