Infineon Technologies AG (IFNNF) stock
IFNNFOTCSemiconductors & Related DevicesFiscal year ends September 30Also trades as IFNNY
Last filing: 20-F on Dec 8, 2009
$58.50−2.17 (-3.58%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Infineon Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$58.50
-3.58% on the day
52-week range
$37.05 – $103.50
-43.5% from the high
Change over 52 weeks
+55.4%
From $37.65 on Oct 17, 2025
Average volume
10,902
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $58.45 | $58.50 | $58.45 | $58.50 | -3.58% | 142,496 |
| Oct 12, 2026 | $66.32 | $66.32 | $56.16 | $60.67 | -11.15% | 35,464 |
| Oct 5, 2026 | $71.50 | $71.50 | $66.68 | $68.28 | -2.98% | 5,581 |
| Sep 28, 2026 | $67.35 | $70.38 | $65.21 | $70.38 | +4.50% | 3,733 |
| Sep 21, 2026 | $67.00 | $68.34 | $62.82 | $67.35 | +5.42% | 7,781 |
| Sep 14, 2026 | $62.00 | $65.00 | $61.00 | $63.89 | -6.73% | 12,108 |
| Sep 8, 2026 | $65.49 | $68.50 | $63.78 | $68.50 | +7.94% | 22,654 |
| Aug 31, 2026 | $65.78 | $65.78 | $63.00 | $63.46 | -6.86% | 3,155 |
| Aug 24, 2026 | $64.21 | $69.40 | $63.00 | $68.14 | +0.81% | 24,621 |
| Aug 17, 2026 | $72.15 | $72.15 | $62.35 | $67.59 | -7.28% | 8,615 |
| Aug 10, 2026 | $72.86 | $76.15 | $72.08 | $72.90 | +2.46% | 43,793 |
| Aug 3, 2026 | $71.45 | $73.16 | $67.13 | $71.15 | -0.20% | 35,130 |
| Jul 27, 2026 | $72.13 | $72.13 | $61.75 | $71.29 | -1.02% | 11,093 |
| Jul 20, 2026 | $73.15 | $79.30 | $70.85 | $72.03 | -0.78% | 6,030 |
| Jul 13, 2026 | $81.68 | $81.89 | $69.63 | $72.60 | -13.47% | 22,814 |
| Jul 6, 2026 | $88.00 | $88.70 | $79.75 | $83.90 | -1.87% | 84,032 |
| Jun 29, 2026 | $87.45 | $93.05 | $85.50 | $85.50 | -3.39% | 7,320 |
| Jun 22, 2026 | $97.85 | $102.30 | $87.95 | $88.50 | -3.80% | 51,094 |
| Jun 15, 2026 | $94.91 | $94.98 | $87.70 | $92.00 | -0.47% | 439,475 |
| Jun 8, 2026 | $90.10 | $94.70 | $86.11 | $92.43 | +4.56% | 270,854 |
| Jun 1, 2026 | $93.98 | $103.50 | $84.65 | $88.40 | -8.20% | 26,343 |
| May 26, 2026 | $90.00 | $96.30 | $88.00 | $96.30 | +16.64% | 154,615 |
| May 18, 2026 | $78.00 | $85.81 | $72.75 | $82.56 | +8.99% | 35,750 |
| May 11, 2026 | $72.00 | $81.10 | $67.69 | $75.75 | +3.34% | 41,749 |
| May 4, 2026 | $69.05 | $73.30 | $65.45 | $73.30 | +7.88% | 129,666 |
| Apr 27, 2026 | $63.88 | $68.45 | $63.00 | $67.94 | +7.00% | 376,888 |
| Apr 20, 2026 | $56.50 | $63.50 | $55.86 | $63.50 | +15.22% | 14,820 |
| Apr 13, 2026 | $49.80 | $58.80 | $49.80 | $55.11 | +6.31% | 7,670 |
| Apr 6, 2026 | $46.55 | $51.84 | $44.10 | $51.84 | +19.12% | 6,929 |
| Mar 30, 2026 | $42.30 | $47.00 | $42.20 | $43.52 | +2.89% | 1,908 |
| Mar 23, 2026 | $43.43 | $46.00 | $42.30 | $42.30 | -2.61% | 1,606 |
| Mar 16, 2026 | $44.40 | $46.50 | $43.43 | $43.43 | -5.17% | 73,655 |
| Mar 9, 2026 | $45.65 | $48.70 | $45.65 | $45.80 | -6.72% | 12,269 |
| Mar 2, 2026 | $54.85 | $54.85 | $47.45 | $49.10 | -10.48% | 4,013 |
| Feb 23, 2026 | $54.00 | $56.84 | $53.90 | $54.85 | +2.14% | 17,599 |
| Feb 17, 2026 | $52.65 | $54.31 | $52.65 | $53.70 | +7.19% | 4,265 |
| Feb 9, 2026 | $49.59 | $51.60 | $49.50 | $50.10 | +3.30% | 28,189 |
| Feb 2, 2026 | $49.01 | $49.82 | $47.85 | $48.50 | -3.83% | 2,961 |
| Jan 26, 2026 | $49.17 | $52.50 | $49.17 | $50.43 | +2.92% | 8,141 |
| Jan 20, 2026 | $46.78 | $50.25 | $46.78 | $49.00 | +0.72% | 9,298 |
| Jan 12, 2026 | $48.68 | $50.00 | $48.08 | $48.65 | +1.88% | 2,054 |
| Jan 5, 2026 | $46.20 | $49.75 | $46.20 | $47.75 | +4.49% | 14,031 |
| Dec 29, 2025 | $42.05 | $45.70 | $42.05 | $45.70 | +7.91% | 69,993 |
| Dec 22, 2025 | $43.25 | $43.27 | $42.35 | $42.35 | +4.18% | 4,014 |
| Dec 15, 2025 | $42.25 | $42.25 | $40.65 | $40.65 | -3.79% | 1,482 |
| Dec 8, 2025 | $43.70 | $43.85 | $42.25 | $42.25 | -3.98% | 1,656 |
| Dec 1, 2025 | $40.10 | $44.00 | $40.10 | $44.00 | +5.52% | 313,338 |
| Nov 24, 2025 | $37.30 | $42.90 | $37.30 | $41.70 | +12.55% | 56,126 |
| Nov 17, 2025 | $39.85 | $39.85 | $37.05 | $37.05 | -9.41% | 83,907 |
| Nov 10, 2025 | $37.95 | $43.00 | $37.95 | $40.90 | +6.45% | 4,326 |
| Nov 3, 2025 | $39.45 | $39.45 | $38.42 | $38.42 | -2.61% | 3,221 |
| Oct 27, 2025 | $39.20 | $40.10 | $38.86 | $39.45 | -2.11% | 11,694 |
| Oct 20, 2025 | $39.00 | $41.00 | $39.00 | $40.30 | +7.04% | 2,356 |
| Oct 13, 2025 | $37.15 | $38.72 | $37.15 | $37.65 | +1.35% | 2,109 |
| Oct 6, 2025 | $40.20 | $40.23 | $37.15 | $37.15 | -7.59% | 1,353 |
| Sep 29, 2025 | $38.40 | $40.20 | $37.70 | $40.20 | +5.69% | 2,481 |
| Sep 22, 2025 | $38.98 | $40.45 | $37.31 | $38.04 | -3.71% | 7,457 |
| Sep 15, 2025 | $37.27 | $39.50 | $37.27 | $39.50 | +6.00% | 437 |
| Sep 8, 2025 | $37.85 | $38.25 | $37.27 | $37.27 | +0.75% | 1,636,656 |
| Sep 2, 2025 | $39.52 | $39.52 | $36.21 | $36.99 | -9.36% | 39,829 |
| Aug 25, 2025 | $42.00 | $42.00 | $40.81 | $40.81 | -5.21% | 443,807 |
| Aug 18, 2025 | $41.40 | $43.50 | $41.03 | $43.05 | +0.12% | 18,007 |
| Aug 11, 2025 | $40.00 | $43.08 | $40.00 | $43.00 | +4.47% | 22,580 |
| Aug 4, 2025 | $39.48 | $41.18 | $39.43 | $41.16 | +5.68% | 43,201 |
| Jul 28, 2025 | $40.75 | $42.05 | $38.75 | $38.95 | -2.62% | 15,499 |
| Jul 21, 2025 | $45.15 | $45.15 | $39.80 | $40.00 | -9.30% | 42,424 |
| Jul 14, 2025 | $44.50 | $44.50 | $43.59 | $44.10 | -0.90% | 3,336 |
| Jul 7, 2025 | $43.38 | $44.50 | $43.38 | $44.50 | +2.59% | 4,686 |
| Jun 30, 2025 | $42.25 | $43.38 | $41.53 | $43.38 | +7.50% | 893 |
| Jun 23, 2025 | $39.71 | $40.88 | $39.71 | $40.35 | +1.14% | 955 |
| Jun 16, 2025 | $41.00 | $41.00 | $39.21 | $39.90 | -3.52% | 2,527 |
| Jun 9, 2025 | $41.00 | $42.07 | $41.00 | $41.35 | +3.12% | 3,109 |
| Jun 2, 2025 | $38.01 | $41.00 | $38.01 | $40.10 | +2.95% | 6,950 |
| May 27, 2025 | $38.80 | $39.85 | $38.65 | $38.95 | -0.26% | 43,141 |
| May 19, 2025 | $37.55 | $39.90 | $37.55 | $39.05 | +3.99% | 3,147 |
| May 12, 2025 | $37.00 | $38.60 | $36.04 | $37.55 | +8.06% | 2,983 |
| May 5, 2025 | $34.20 | $36.75 | $32.15 | $34.75 | +2.21% | 8,993 |
| Apr 28, 2025 | $34.40 | $35.38 | $31.40 | $34.00 | +1.64% | 7,042 |
| Apr 21, 2025 | $30.10 | $34.08 | $29.35 | $33.45 | +11.13% | 17,842 |
| Apr 14, 2025 | $30.92 | $31.56 | $29.50 | $30.10 | +3.58% | 103,258 |
| Apr 7, 2025 | $28.45 | $30.25 | $26.60 | $29.06 | +1.04% | 723,984 |
| Mar 31, 2025 | $32.00 | $33.55 | $26.74 | $28.76 | -15.42% | 15,543 |
| Mar 24, 2025 | $36.40 | $36.60 | $34.01 | $34.01 | -6.58% | 5,690 |
| Mar 17, 2025 | $37.40 | $38.25 | $34.96 | $36.40 | +0.11% | 1,254 |
| Mar 10, 2025 | $38.49 | $38.49 | $36.21 | $36.36 | -7.95% | 4,168 |
| Mar 3, 2025 | $38.58 | $39.50 | $36.90 | $39.50 | +7.92% | 2,491 |
| Feb 24, 2025 | $40.84 | $40.84 | $35.85 | $36.60 | -10.84% | 9,334 |
| Feb 18, 2025 | $39.03 | $41.05 | $39.03 | $41.05 | +5.19% | 3,674 |
| Feb 10, 2025 | $38.85 | $39.20 | $37.21 | $39.03 | +1.31% | 17,567 |
| Feb 3, 2025 | $33.59 | $38.52 | $33.59 | $38.52 | +14.68% | 7,742 |
| Jan 27, 2025 | $35.00 | $35.09 | $32.36 | $33.59 | -5.67% | 289,861 |
| Jan 21, 2025 | $36.29 | $36.29 | $35.00 | $35.61 | +3.97% | 53,503 |
| Jan 13, 2025 | $33.32 | $34.25 | $33.32 | $34.25 | +4.96% | 19,761 |
| Jan 6, 2025 | $34.50 | $34.83 | $32.63 | $32.63 | +1.37% | 9,903 |
| Dec 30, 2024 | $32.32 | $32.95 | $31.52 | $32.19 | -2.45% | 7,246 |
| Dec 23, 2024 | $32.03 | $33.29 | $31.90 | $33.00 | +0.46% | 6,131 |
| Dec 16, 2024 | $35.03 | $35.04 | $31.95 | $32.85 | -3.55% | 93,424 |
| Dec 9, 2024 | $35.00 | $36.09 | $34.06 | $34.06 | -0.99% | 3,110 |
| Dec 2, 2024 | $32.38 | $34.45 | $31.90 | $34.40 | +8.35% | 5,071 |
| Nov 25, 2024 | $31.70 | $32.55 | $31.70 | $31.75 | +0.63% | 14,985 |
| Nov 18, 2024 | $32.29 | $32.29 | $30.30 | $31.55 | +1.09% | 17,566 |
| Nov 11, 2024 | $32.54 | $34.00 | $31.11 | $31.21 | +1.17% | 4,974 |
| Nov 4, 2024 | $31.36 | $31.38 | $29.80 | $30.85 | -2.37% | 3,146 |
| Oct 28, 2024 | $33.20 | $33.20 | $31.60 | $31.60 | -4.68% | 42,130 |
| Oct 21, 2024 | $31.90 | $33.15 | $31.90 | $33.15 | +0.45% | 4,360 |
| Oct 14, 2024 | $33.88 | $34.69 | $32.51 | $33.00 | -1.35% | 110,000 |
| Oct 7, 2024 | $33.99 | $34.15 | $32.06 | $33.45 | +1.36% | 204,300 |
| Sep 30, 2024 | $34.62 | $35.94 | $32.50 | $33.00 | -7.64% | 47,600 |
| Sep 23, 2024 | $33.00 | $35.73 | $33.00 | $35.73 | +8.27% | 3,000 |
| Sep 16, 2024 | $31.77 | $34.50 | $31.77 | $33.00 | +3.87% | 2,500 |
| Sep 9, 2024 | $33.04 | $33.24 | $31.02 | $31.77 | -4.19% | 4,800 |
| Sep 3, 2024 | $36.06 | $36.06 | $32.30 | $33.16 | -7.89% | 7,000 |
| Aug 26, 2024 | $35.31 | $36.67 | $35.31 | $36.00 | +2.39% | 1,000 |
| Aug 19, 2024 | $35.85 | $35.85 | $34.78 | $35.16 | +1.47% | 7,700 |
| Aug 12, 2024 | $33.17 | $34.65 | $31.87 | $34.65 | +4.46% | 4,000 |
| Aug 5, 2024 | $31.55 | $33.28 | $30.80 | $33.17 | +3.27% | 71,200 |
| Jul 29, 2024 | $33.38 | $35.14 | $31.95 | $32.12 | -2.52% | 6,700 |
| Jul 22, 2024 | $37.56 | $37.56 | $32.95 | $32.95 | -12.27% | 5,600 |
| Jul 15, 2024 | $38.50 | $38.50 | $37.56 | $37.56 | -2.44% | 1,200 |
| Jul 8, 2024 | $38.57 | $39.00 | $37.75 | $38.50 | +1.32% | 286,400 |
| Jul 1, 2024 | $36.21 | $38.00 | $36.21 | $38.00 | +4.14% | 1,700 |
| Jun 24, 2024 | $35.90 | $36.49 | $35.90 | $36.49 | +1.64% | 1,200 |
| Jun 17, 2024 | $38.90 | $38.90 | $35.90 | $35.90 | -12.01% | 2,800 |
| Jun 10, 2024 | $40.32 | $41.75 | $40.29 | $40.80 | -0.85% | 18,100 |
| Jun 3, 2024 | $40.55 | $41.50 | $40.30 | $41.15 | +0.39% | 10,100 |
| May 28, 2024 | $40.40 | $40.99 | $40.40 | $40.99 | +2.09% | 3,100 |
| May 20, 2024 | $40.82 | $41.79 | $39.56 | $40.15 | +0.12% | 38,600 |
| May 13, 2024 | $39.82 | $41.74 | $39.82 | $40.10 | -1.96% | 15,100 |
| May 6, 2024 | $34.40 | $40.90 | $34.40 | $40.90 | +19.94% | 52,300 |
| Apr 29, 2024 | $35.29 | $35.29 | $33.35 | $34.10 | -2.57% | 3,900 |
| Apr 22, 2024 | $32.23 | $35.00 | $31.66 | $35.00 | +9.20% | 4,500 |
| Apr 15, 2024 | $34.80 | $34.80 | $32.05 | $32.05 | -5.79% | 35,800 |
| Apr 8, 2024 | $35.35 | $36.68 | $34.02 | $34.02 | +1.43% | 12,200 |
| Apr 1, 2024 | $34.30 | $34.64 | $33.54 | $33.54 | +0.84% | 20,500 |
| Mar 25, 2024 | $32.87 | $34.10 | $32.87 | $33.26 | +1.19% | 9,200 |
| Mar 18, 2024 | $34.94 | $34.94 | $32.87 | $32.87 | -4.28% | 4,800 |
| Mar 11, 2024 | $36.53 | $38.09 | $34.34 | $34.34 | -8.16% | 11,600 |
| Mar 4, 2024 | $37.60 | $38.36 | $36.50 | $37.39 | +1.52% | 5,500 |
| Feb 26, 2024 | $35.90 | $36.97 | $35.61 | $36.83 | +2.59% | 26,700 |
| Feb 20, 2024 | $35.00 | $35.90 | $35.00 | $35.90 | -0.31% | 600 |
| Feb 12, 2024 | $36.50 | $37.00 | $34.52 | $36.01 | -0.55% | 11,000 |
| Feb 5, 2024 | $37.64 | $37.74 | $34.18 | $36.21 | -0.55% | 26,200 |
| Jan 29, 2024 | $36.08 | $36.91 | $36.08 | $36.41 | -3.70% | 3,500 |
| Jan 22, 2024 | $38.00 | $38.45 | $37.15 | $37.81 | +1.12% | 58,000 |
| Jan 16, 2024 | $36.35 | $37.73 | $35.29 | $37.39 | -0.98% | 21,200 |
| Jan 8, 2024 | $39.23 | $39.23 | $37.07 | $37.76 | -1.77% | 6,500 |
| Jan 2, 2024 | $41.64 | $41.64 | $37.90 | $38.44 | -7.68% | 600 |
| Dec 26, 2023 | $40.85 | $42.00 | $40.26 | $41.64 | +0.82% | 5,600 |
| Dec 18, 2023 | $41.68 | $41.68 | $41.00 | $41.30 | -2.29% | 10,800 |
| Dec 11, 2023 | $39.50 | $42.41 | $39.50 | $42.27 | +8.25% | 8,600 |
| Dec 4, 2023 | $38.30 | $39.10 | $38.30 | $39.05 | +1.96% | 3,100 |
| Nov 27, 2023 | $36.75 | $39.89 | $36.74 | $38.30 | +4.22% | 29,800 |
| Nov 20, 2023 | $37.06 | $37.06 | $36.59 | $36.75 | -0.84% | 900 |
| Nov 13, 2023 | $30.56 | $37.45 | $30.56 | $37.06 | +21.27% | 14,200 |
| Nov 6, 2023 | $32.15 | $32.22 | $30.56 | $30.56 | -4.35% | 5,800 |
| Oct 30, 2023 | $30.04 | $32.15 | $28.94 | $31.95 | +2.08% | 29,400 |
| Oct 23, 2023 | $30.70 | $31.31 | $29.75 | $31.30 | +0.32% | 38,600 |
| Oct 16, 2023 | $33.88 | $33.88 | $31.20 | $31.20 | -11.96% | 4,100 |
| Oct 9, 2023 | $34.80 | $35.44 | $34.56 | $35.44 | +1.84% | 9,500 |
| Oct 2, 2023 | $33.22 | $34.80 | $32.27 | $34.80 | +4.22% | 15,200 |
| Sep 25, 2023 | $31.85 | $33.40 | $31.85 | $33.39 | +0.33% | 4,900 |
| Sep 18, 2023 | $34.12 | $34.12 | $32.46 | $33.28 | -3.54% | 33,500 |
| Sep 11, 2023 | $34.50 | $34.62 | $33.87 | $34.50 | 0.00% | 45,600 |
| Sep 5, 2023 | $34.66 | $34.85 | $34.50 | $34.50 | -1.68% | 11,100 |
| Aug 28, 2023 | $34.55 | $35.50 | $34.55 | $35.09 | +1.56% | 2,200 |
| Aug 21, 2023 | $34.35 | $35.70 | $34.35 | $34.55 | -1.29% | 7,300 |
| Aug 14, 2023 | $36.90 | $36.90 | $35.00 | $35.00 | -5.15% | 800 |
| Aug 7, 2023 | $37.25 | $37.25 | $36.90 | $36.90 | -0.94% | 1,900 |
| Jul 31, 2023 | $44.00 | $44.00 | $37.25 | $37.25 | -15.34% | 22,000 |
| Jul 24, 2023 | $40.55 | $44.10 | $40.55 | $44.00 | +5.14% | 1,900 |
| Jul 17, 2023 | $43.17 | $43.85 | $41.85 | $41.85 | -3.06% | 4,500 |
| Jul 10, 2023 | $39.80 | $43.17 | $39.80 | $43.17 | +10.98% | 900 |
| Jul 3, 2023 | $40.50 | $41.12 | $38.90 | $38.90 | -2.75% | 12,400 |
| Jun 26, 2023 | $40.75 | $40.75 | $40.00 | $40.00 | -1.84% | 13,000 |
| Jun 20, 2023 | $41.75 | $41.75 | $40.75 | $40.75 | -2.40% | 300 |
| Jun 12, 2023 | $39.30 | $42.34 | $39.30 | $41.75 | +6.56% | 8,000 |
| Jun 5, 2023 | $37.75 | $40.00 | $37.75 | $39.18 | +3.79% | 3,200 |
| May 30, 2023 | $38.77 | $38.77 | $37.75 | $37.75 | +3.42% | 14,300 |
| May 22, 2023 | $38.70 | $38.78 | $35.26 | $36.50 | -4.25% | 7,900 |
| May 15, 2023 | $36.41 | $38.12 | $36.41 | $38.12 | +5.74% | 4,300 |
| May 8, 2023 | $36.70 | $36.70 | $36.04 | $36.05 | -1.34% | 6,300 |
| May 1, 2023 | $36.00 | $36.79 | $36.00 | $36.54 | +1.05% | 16,500 |
| Apr 24, 2023 | $37.76 | $37.76 | $35.61 | $36.16 | -4.24% | 13,600 |
| Apr 17, 2023 | $39.67 | $40.25 | $37.23 | $37.76 | -4.81% | 4,100 |
| Apr 10, 2023 | $39.00 | $40.80 | $37.96 | $39.67 | +1.72% | 13,400 |
| Apr 3, 2023 | $40.16 | $40.24 | $38.62 | $39.00 | -4.44% | 17,200 |
| Mar 27, 2023 | $37.39 | $41.22 | $36.40 | $40.81 | +11.05% | 9,400 |
| Mar 20, 2023 | $37.00 | $37.66 | $36.75 | $36.75 | +3.23% | 4,300 |
| Mar 13, 2023 | $36.00 | $37.38 | $34.45 | $35.60 | -5.72% | 5,500 |
| Mar 6, 2023 | $36.71 | $37.76 | $36.71 | $37.76 | +2.86% | 1,900 |
| Feb 27, 2023 | $35.60 | $36.71 | $35.21 | $36.71 | +3.12% | 6,000 |
| Feb 21, 2023 | $38.47 | $38.47 | $35.60 | $35.60 | -7.46% | 900 |
| Feb 13, 2023 | $38.50 | $38.65 | $38.08 | $38.47 | -0.13% | 4,400 |
| Feb 6, 2023 | $38.77 | $39.01 | $38.50 | $38.52 | -0.59% | 1,600 |
| Jan 30, 2023 | $36.53 | $39.82 | $35.46 | $38.75 | +4.73% | 12,800 |
| Jan 23, 2023 | $34.65 | $37.00 | $34.56 | $37.00 | +6.63% | 11,800 |
| Jan 17, 2023 | $34.44 | $35.46 | $34.44 | $34.70 | -0.40% | 2,600 |
| Jan 9, 2023 | $32.67 | $34.84 | $32.67 | $34.84 | +6.06% | 21,500 |
| Jan 3, 2023 | $30.60 | $32.85 | $30.60 | $32.85 | +7.70% | 2,100 |
| Dec 27, 2022 | $30.80 | $30.80 | $29.57 | $30.50 | +0.69% | 17,200 |
| Dec 19, 2022 | $31.23 | $31.57 | $30.29 | $30.29 | -3.23% | 6,500 |
| Dec 12, 2022 | $32.71 | $35.00 | $31.30 | $31.30 | -4.72% | 9,100 |
| Dec 5, 2022 | $33.60 | $33.60 | $32.46 | $32.85 | -2.67% | 26,200 |
| Nov 28, 2022 | $32.46 | $34.66 | $31.65 | $33.75 | +2.37% | 7,200 |
| Nov 21, 2022 | $32.53 | $32.99 | $32.17 | $32.97 | +0.67% | 8,600 |
| Nov 14, 2022 | $30.13 | $33.97 | $30.13 | $32.75 | +5.17% | 77,300 |
| Nov 7, 2022 | $26.30 | $31.14 | $26.30 | $31.14 | +22.21% | 7,300 |
| Oct 31, 2022 | $25.36 | $25.48 | $23.16 | $25.48 | +5.68% | 569,800 |
| Oct 24, 2022 | $25.00 | $26.24 | $24.09 | $24.11 | -1.91% | 6,500 |
| Oct 17, 2022 | $23.95 | $24.98 | $23.46 | $24.58 | +6.64% | 135,500 |
| Oct 10, 2022 | $23.82 | $24.04 | $22.25 | $23.05 | -8.17% | 36,000 |
| Oct 3, 2022 | $21.66 | $25.50 | $21.66 | $25.10 | +15.88% | 10,200 |
| Sep 26, 2022 | $22.21 | $23.34 | $21.29 | $21.66 | -3.65% | 9,400 |
| Sep 19, 2022 | $24.29 | $24.30 | $22.48 | $22.48 | -2.89% | 3,400 |
| Sep 12, 2022 | $26.55 | $27.00 | $23.15 | $23.15 | -9.71% | 51,600 |
| Sep 6, 2022 | $23.56 | $25.64 | $23.40 | $25.64 | +1.79% | 28,200 |
| Aug 29, 2022 | $24.67 | $25.19 | $23.82 | $25.19 | +1.90% | 80,700 |
| Aug 22, 2022 | $25.16 | $25.50 | $24.72 | $24.72 | -5.90% | 48,700 |
| Aug 15, 2022 | $28.10 | $28.10 | $26.27 | $26.27 | -6.04% | 133,100 |
| Aug 8, 2022 | $27.83 | $28.20 | $27.02 | $27.96 | -1.34% | 6,400 |
| Aug 1, 2022 | $27.26 | $29.29 | $26.75 | $28.34 | +5.04% | 10,900 |
| Jul 25, 2022 | $25.28 | $27.05 | $24.44 | $26.98 | +6.72% | 17,900 |
| Jul 18, 2022 | $23.80 | $26.01 | $23.80 | $25.28 | +8.27% | 90,200 |
| Jul 11, 2022 | $23.00 | $23.35 | $22.60 | $23.35 | -0.85% | 92,400 |
| Jul 5, 2022 | $21.56 | $23.55 | $21.56 | $23.55 | +0.64% | 5,100 |
| Jun 27, 2022 | $26.10 | $26.32 | $23.00 | $23.40 | -6.25% | 33,700 |
| Jun 21, 2022 | $25.92 | $25.92 | $24.96 | $24.96 | +1.88% | 30,300 |
| Jun 13, 2022 | $26.53 | $26.57 | $24.46 | $24.50 | -21.07% | 128,600 |
| Jun 6, 2022 | $30.22 | $32.39 | $29.63 | $31.04 | +0.65% | 7,400 |
| May 31, 2022 | $30.99 | $32.00 | $30.84 | $30.84 | -0.39% | 53,100 |
| May 23, 2022 | $30.15 | $30.96 | $28.31 | $30.96 | +4.84% | 146,400 |
| May 16, 2022 | $28.47 | $30.25 | $28.47 | $29.53 | -1.24% | 62,200 |
| May 9, 2022 | $27.85 | $29.90 | $27.31 | $29.90 | +5.17% | 102,800 |
| May 2, 2022 | $27.44 | $29.48 | $27.44 | $28.43 | -1.49% | 51,600 |
| Apr 25, 2022 | $30.00 | $30.30 | $28.00 | $28.86 | -2.76% | 13,500 |
| Apr 18, 2022 | $29.50 | $31.40 | $29.50 | $29.68 | +2.24% | 14,300 |
| Apr 11, 2022 | $29.50 | $29.50 | $28.45 | $29.03 | -3.27% | 26,200 |
| Apr 4, 2022 | $33.91 | $33.91 | $29.89 | $30.01 | -14.79% | 3,700 |
| Mar 28, 2022 | $34.00 | $36.68 | $33.95 | $35.22 | +3.83% | 2,100 |
| Mar 21, 2022 | $33.59 | $34.65 | $31.99 | $33.92 | +1.56% | 154,200 |
| Mar 14, 2022 | $31.45 | $33.44 | $30.50 | $33.40 | +10.41% | 6,300 |
| Mar 7, 2022 | $29.05 | $31.59 | $28.41 | $30.25 | -0.75% | 29,300 |
| Feb 28, 2022 | $32.80 | $34.16 | $30.25 | $30.48 | -11.93% | 214,200 |
| Feb 22, 2022 | $35.28 | $35.28 | $32.95 | $34.61 | -4.71% | 12,000 |
| Feb 14, 2022 | $37.02 | $37.82 | $34.93 | $36.32 | -3.02% | 23,200 |
| Feb 7, 2022 | $38.88 | $39.86 | $36.39 | $37.45 | -3.68% | 13,300 |
| Jan 31, 2022 | $39.90 | $42.12 | $38.65 | $38.88 | -0.21% | 165,600 |
| Jan 24, 2022 | $39.22 | $41.00 | $38.00 | $38.96 | -5.39% | 107,500 |
| Jan 18, 2022 | $43.23 | $43.53 | $41.18 | $41.18 | -6.71% | 9,600 |
| Jan 10, 2022 | $42.40 | $46.55 | $42.40 | $44.14 | -5.42% | 14,700 |
| Jan 3, 2022 | $46.00 | $46.67 | $44.10 | $46.67 | +1.57% | 30,100 |
| Dec 27, 2021 | $45.76 | $46.20 | $45.75 | $45.95 | +1.37% | 9,700 |
| Dec 20, 2021 | $42.50 | $45.65 | $42.50 | $45.33 | +7.01% | 5,500 |
| Dec 13, 2021 | $45.50 | $45.76 | $42.36 | $42.36 | -5.91% | 33,200 |
| Dec 6, 2021 | $46.50 | $48.00 | $45.02 | $45.02 | -2.19% | 12,000 |
| Nov 29, 2021 | $44.40 | $46.03 | $44.40 | $46.03 | -0.73% | 21,300 |
| Nov 22, 2021 | $47.77 | $47.77 | $46.24 | $46.37 | -5.12% | 7,800 |
| Nov 15, 2021 | $48.69 | $49.24 | $48.49 | $48.87 | +0.37% | 1,800 |
| Nov 8, 2021 | $49.78 | $49.78 | $47.38 | $48.69 | -2.19% | 433,600 |
| Nov 1, 2021 | $47.08 | $49.91 | $46.94 | $49.78 | +7.28% | 9,600 |
| Oct 25, 2021 | $45.20 | $47.08 | $45.20 | $46.40 | +2.95% | 12,200 |
| Oct 18, 2021 | $43.68 | $45.07 | $43.67 | $45.07 | +4.89% | 143,800 |
| Oct 11, 2021 | $41.01 | $43.35 | $40.42 | $42.97 | +6.47% | 19,100 |
| Oct 4, 2021 | $39.73 | $40.57 | $39.30 | $40.36 | -2.51% | 6,300 |
| Sep 27, 2021 | $44.00 | $44.01 | $40.74 | $41.40 | -4.06% | 65,600 |
| Sep 20, 2021 | $41.50 | $44.20 | $41.24 | $43.15 | +0.23% | 9,500 |
| Sep 13, 2021 | $44.25 | $44.92 | $42.98 | $43.05 | -2.71% | 17,700 |
| Sep 7, 2021 | $43.02 | $44.72 | $42.75 | $44.25 | +0.75% | 6,700 |
| Aug 30, 2021 | $42.00 | $44.00 | $42.00 | $43.92 | +3.34% | 102,700 |
| Aug 23, 2021 | $39.41 | $42.50 | $39.40 | $42.50 | +13.03% | 6,100 |
| Aug 16, 2021 | $40.30 | $42.00 | $37.60 | $37.60 | -7.80% | 9,300 |
| Aug 9, 2021 | $41.15 | $41.92 | $40.36 | $40.78 | -0.90% | 3,800 |
| Aug 2, 2021 | $38.85 | $41.92 | $38.65 | $41.15 | +5.59% | 62,400 |
| Jul 26, 2021 | $37.95 | $39.02 | $36.81 | $38.97 | +3.70% | 27,800 |
| Jul 19, 2021 | $36.23 | $37.90 | $35.97 | $37.58 | -2.03% | 25,100 |
| Jul 12, 2021 | $39.92 | $39.92 | $37.85 | $38.36 | -3.50% | 35,700 |
| Jul 6, 2021 | $38.60 | $39.92 | $38.60 | $39.75 | +1.02% | 9,500 |
| Jun 28, 2021 | $38.51 | $42.03 | $38.51 | $39.35 | +2.18% | 15,900 |
| Jun 21, 2021 | $38.55 | $39.92 | $37.80 | $38.51 | -3.77% | 35,200 |
| Jun 14, 2021 | $39.35 | $43.18 | $39.35 | $40.02 | -4.60% | 5,600 |
| Jun 7, 2021 | $40.44 | $41.95 | $39.40 | $41.95 | +1.28% | 26,100 |
| Jun 1, 2021 | $41.20 | $41.42 | $40.64 | $41.42 | +4.73% | 65,600 |
| May 24, 2021 | $39.42 | $40.30 | $38.98 | $39.55 | +5.61% | 6,000 |
| May 17, 2021 | $37.07 | $39.50 | $36.81 | $37.45 | -2.73% | 22,200 |
| May 10, 2021 | $38.70 | $39.22 | $36.25 | $38.50 | -0.52% | 11,800 |
| May 3, 2021 | $41.00 | $41.00 | $37.50 | $38.70 | -4.63% | 6,600 |
| Apr 26, 2021 | $42.12 | $42.80 | $40.58 | $40.58 | -3.13% | 8,500 |
| Apr 19, 2021 | $41.80 | $42.00 | $39.63 | $41.89 | -0.97% | 25,700 |
| Apr 12, 2021 | $42.10 | $42.40 | $41.56 | $42.30 | -1.76% | 1,600 |
| Apr 5, 2021 | $42.98 | $44.18 | $42.55 | $43.06 | -0.19% | 17,500 |
| Mar 29, 2021 | $41.30 | $43.50 | $40.93 | $43.14 | +4.84% | 14,800 |
| Mar 22, 2021 | $41.31 | $41.55 | $40.18 | $41.15 | +3.60% | 8,100 |
| Mar 15, 2021 | $41.70 | $41.70 | $39.72 | $39.72 | -1.63% | 91,300 |
| Mar 8, 2021 | $39.00 | $43.37 | $38.48 | $40.38 | +1.46% | 78,000 |
| Mar 1, 2021 | $42.55 | $43.55 | $37.90 | $39.80 | -9.52% | 35,400 |
| Feb 22, 2021 | $43.71 | $44.10 | $41.50 | $43.99 | +2.71% | 15,000 |
| Feb 16, 2021 | $44.06 | $44.25 | $42.83 | $42.83 | -1.47% | 14,700 |
| Feb 8, 2021 | $40.66 | $43.47 | $40.66 | $43.47 | +6.91% | 10,500 |
| Feb 1, 2021 | $41.81 | $41.81 | $39.38 | $40.66 | +2.29% | 6,800 |
| Jan 25, 2021 | $42.44 | $42.44 | $39.75 | $39.75 | -6.34% | 4,500 |
| Jan 19, 2021 | $41.32 | $43.35 | $40.97 | $42.44 | +4.53% | 5,400 |
| Jan 11, 2021 | $40.80 | $42.70 | $40.35 | $40.60 | -2.87% | 44,600 |
| Jan 4, 2021 | $39.19 | $42.00 | $38.09 | $41.80 | +7.34% | 22,900 |
| Dec 28, 2020 | $37.35 | $39.75 | $37.35 | $38.94 | +4.26% | 4,900 |
| Dec 21, 2020 | $37.69 | $39.05 | $37.35 | $37.35 | -0.90% | 51,800 |
| Dec 14, 2020 | $36.01 | $37.99 | $35.65 | $37.69 | +7.93% | 2,800 |
| Dec 7, 2020 | $36.59 | $36.60 | $34.79 | $34.92 | +0.26% | 15,700 |
| Nov 30, 2020 | $35.55 | $35.55 | $34.83 | $34.83 | -0.49% | 5,600 |
| Nov 23, 2020 | $32.46 | $35.00 | $32.30 | $35.00 | +8.39% | 14,600 |
| Nov 16, 2020 | $32.01 | $32.29 | $31.85 | $32.29 | +4.84% | 11,300 |
| Nov 9, 2020 | $31.50 | $32.23 | $30.80 | $30.80 | -2.22% | 106,400 |
| Nov 2, 2020 | $28.00 | $31.50 | $28.00 | $31.50 | +12.50% | 4,000 |
| Oct 26, 2020 | $31.65 | $31.65 | $27.58 | $28.00 | -11.42% | 1,700 |
| Oct 19, 2020 | $32.65 | $32.65 | $31.61 | $31.61 | -3.19% | 14,400 |
| Oct 12, 2020 | $32.35 | $33.00 | $32.05 | $32.65 | +0.93% | 17,300 |
| Oct 5, 2020 | $30.34 | $32.85 | $30.34 | $32.35 | +8.63% | 12,100 |
| Sep 28, 2020 | $27.85 | $30.29 | $27.85 | $29.78 | +9.28% | 145,200 |
| Sep 21, 2020 | $27.40 | $27.45 | $27.05 | $27.25 | -4.45% | 6,900 |
| Sep 14, 2020 | $29.00 | $29.25 | $28.52 | $28.52 | +1.49% | 3,200 |
| Sep 8, 2020 | $26.95 | $28.56 | $26.87 | $28.10 | +3.88% | 55,700 |
| Aug 31, 2020 | $27.50 | $28.40 | $26.95 | $27.05 | -0.92% | 14,200 |
| Aug 24, 2020 | $27.40 | $28.00 | $26.61 | $27.30 | +5.00% | 13,800 |
| Aug 17, 2020 | $25.91 | $27.28 | $25.91 | $26.00 | +0.35% | 10,000 |
| Aug 10, 2020 | $25.40 | $26.15 | $25.32 | $25.91 | +0.82% | 51,600 |
| Aug 3, 2020 | $25.30 | $25.80 | $25.30 | $25.70 | +2.68% | 4,700 |
| Jul 27, 2020 | $25.65 | $25.65 | $24.46 | $25.03 | -0.75% | 25,500 |
| Jul 20, 2020 | $26.00 | $26.74 | $25.18 | $25.22 | +0.64% | 11,200 |
| Jul 13, 2020 | $26.15 | $26.15 | $25.02 | $25.06 | -1.45% | 6,400 |
| Jul 6, 2020 | $23.93 | $25.56 | $23.73 | $25.43 | +9.85% | 20,000 |
| Jun 29, 2020 | $23.00 | $23.36 | $23.00 | $23.15 | +0.17% | 5,400 |
| Jun 22, 2020 | $22.70 | $23.60 | $22.56 | $23.11 | +1.81% | 15,600 |
| Jun 15, 2020 | $20.90 | $22.95 | $20.90 | $22.70 | +3.32% | 22,500 |
| Jun 8, 2020 | $24.00 | $24.00 | $21.80 | $21.97 | -10.47% | 6,800 |
| Jun 1, 2020 | $21.32 | $24.59 | $21.32 | $24.54 | +16.03% | 31,100 |
| May 26, 2020 | $22.13 | $22.13 | $20.99 | $21.15 | +1.54% | 13,500 |
| May 18, 2020 | $19.61 | $21.17 | $19.61 | $20.83 | +12.66% | 17,500 |
| May 11, 2020 | $19.48 | $19.48 | $18.20 | $18.49 | -8.24% | 5,100 |
| May 4, 2020 | $17.33 | $20.15 | $17.33 | $20.15 | +12.19% | 17,800 |
| Apr 27, 2020 | $17.06 | $18.79 | $17.06 | $17.96 | +7.03% | 47,700 |
| Apr 20, 2020 | $17.83 | $17.83 | $16.62 | $16.78 | -5.89% | 84,900 |
| Apr 13, 2020 | $16.50 | $18.50 | $16.50 | $17.83 | +8.06% | 45,900 |
| Apr 6, 2020 | $15.47 | $16.50 | $15.45 | $16.50 | +13.87% | 71,900 |
| Mar 30, 2020 | $14.96 | $14.96 | $14.49 | $14.49 | -7.77% | 5,000 |
| Mar 23, 2020 | $11.80 | $15.88 | $11.80 | $15.71 | +42.95% | 144,500 |
| Mar 16, 2020 | $13.33 | $14.00 | $10.99 | $10.99 | -29.51% | 37,900 |
| Mar 9, 2020 | $18.10 | $18.30 | $15.59 | $15.59 | -19.31% | 32,300 |
| Mar 2, 2020 | $20.25 | $21.60 | $19.32 | $19.32 | -8.70% | 79,200 |
| Feb 24, 2020 | $22.60 | $22.60 | $19.97 | $21.16 | -6.37% | 30,900 |
| Feb 18, 2020 | $23.72 | $24.02 | $22.60 | $22.60 | -7.64% | 414,300 |
| Feb 10, 2020 | $23.72 | $24.80 | $23.72 | $24.47 | +2.26% | 20,400 |
| Feb 3, 2020 | $21.75 | $24.43 | $21.75 | $23.93 | +6.26% | 148,200 |
| Jan 27, 2020 | $23.64 | $23.64 | $22.52 | $22.52 | -6.56% | 160,500 |
| Jan 21, 2020 | $23.37 | $24.32 | $23.19 | $24.10 | +1.95% | 2,900 |
| Jan 13, 2020 | $24.00 | $24.00 | $23.64 | $23.64 | -1.50% | 1,800 |
| Jan 6, 2020 | $22.35 | $24.20 | $22.32 | $24.00 | +6.19% | 29,100 |
| Dec 30, 2019 | $22.51 | $22.73 | $22.51 | $22.60 | +1.16% | 8,500 |
| Dec 23, 2019 | $22.51 | $22.51 | $22.34 | $22.34 | -2.40% | 2,700 |
| Dec 16, 2019 | $23.42 | $23.42 | $22.69 | $22.89 | -2.26% | 400 |
| Dec 9, 2019 | $21.85 | $23.42 | $21.85 | $23.42 | +7.19% | 40,500 |
| Dec 2, 2019 | $21.15 | $21.85 | $21.15 | $21.85 | +0.28% | 3,300 |
| Nov 25, 2019 | $21.56 | $21.91 | $21.56 | $21.79 | +4.01% | 150,900 |
| Nov 18, 2019 | $21.47 | $21.47 | $20.95 | $20.95 | -2.42% | 500 |
| Nov 11, 2019 | $20.23 | $21.61 | $20.23 | $21.47 | +3.32% | 23,000 |
| Nov 4, 2019 | $20.44 | $21.30 | $20.16 | $20.78 | +5.97% | 95,900 |
| Oct 28, 2019 | $18.31 | $19.91 | $18.31 | $19.61 | +7.10% | 800 |
| Oct 21, 2019 | $18.91 | $18.91 | $18.31 | $18.31 | +1.05% | 4,200 |
| Oct 14, 2019 | $17.95 | $18.37 | $17.95 | $18.12 | +0.95% | 9,000 |
| Oct 7, 2019 | $17.95 | $17.95 | $17.95 | $17.95 | 0.00% | 300 |
| Sep 30, 2019 | $17.95 | $17.95 | $17.95 | $17.95 | 0.00% | 400 |
| Sep 23, 2019 | $19.95 | $19.95 | $17.95 | $17.95 | -10.03% | 13,600 |
| Sep 16, 2019 | $20.24 | $20.25 | $19.75 | $19.95 | 0.00% | 19,800 |
| Sep 9, 2019 | $18.69 | $19.95 | $18.69 | $19.95 | +6.74% | 11,900 |
| Sep 3, 2019 | $17.32 | $18.76 | $17.32 | $18.69 | +7.91% | 4,700 |
| Aug 26, 2019 | $17.32 | $17.32 | $17.32 | $17.32 | 0.00% | 0 |
| Aug 19, 2019 | $17.32 | $17.32 | $17.32 | $17.32 | +3.71% | 100 |
| Aug 12, 2019 | $18.20 | $18.20 | $16.70 | $16.70 | -9.73% | 13,500 |
| Aug 5, 2019 | $19.32 | $19.32 | $17.55 | $18.50 | -2.22% | 7,200 |
| Jul 29, 2019 | $20.05 | $20.05 | $18.75 | $18.92 | -4.69% | 2,000 |
| Jul 22, 2019 | $19.00 | $20.20 | $19.00 | $19.85 | +6.72% | 10,000 |
| Jul 15, 2019 | $17.72 | $18.60 | $17.72 | $18.60 | +4.97% | 5,800 |
| Jul 8, 2019 | $17.95 | $18.18 | $17.72 | $17.72 | -1.56% | 37,300 |
| Jul 1, 2019 | $18.20 | $18.45 | $18.00 | $18.00 | +0.73% | 5,400 |
| Jun 24, 2019 | $17.00 | $17.90 | $17.00 | $17.87 | +5.12% | 92,100 |
| Jun 17, 2019 | $15.98 | $17.00 | $15.50 | $17.00 | +5.13% | 8,100 |
| Jun 10, 2019 | $16.97 | $17.59 | $15.96 | $16.17 | -4.77% | 22,800 |
| Jun 3, 2019 | $16.60 | $17.04 | $16.60 | $16.98 | -5.72% | 84,100 |
| May 28, 2019 | $18.35 | $18.35 | $18.01 | $18.01 | -5.61% | 16,500 |
| May 20, 2019 | $19.00 | $19.08 | $19.00 | $19.08 | -4.50% | 55,900 |
| May 13, 2019 | $21.10 | $21.10 | $19.98 | $19.98 | -5.31% | 43,800 |
| May 6, 2019 | $22.71 | $22.71 | $20.95 | $21.10 | -10.02% | 9,900 |
| Apr 29, 2019 | $23.65 | $23.65 | $23.45 | $23.45 | -0.85% | 1,700 |
| Apr 22, 2019 | $24.10 | $24.10 | $23.65 | $23.65 | -1.87% | 1,500 |
| Apr 15, 2019 | $22.97 | $24.10 | $22.97 | $24.10 | +7.11% | 1,800 |
| Apr 8, 2019 | $22.64 | $22.64 | $22.29 | $22.50 | +2.27% | 6,100 |
| Apr 1, 2019 | $20.34 | $22.00 | $20.34 | $22.00 | +8.16% | 1,000 |
| Mar 25, 2019 | $22.13 | $22.13 | $19.60 | $20.34 | -8.09% | 23,300 |
| Mar 18, 2019 | $22.00 | $22.27 | $22.00 | $22.13 | +3.12% | 170,200 |
| Mar 11, 2019 | $21.18 | $21.46 | $21.18 | $21.46 | +1.32% | 400 |
| Mar 4, 2019 | $22.35 | $22.35 | $21.18 | $21.18 | -5.23% | 194,000 |
| Feb 25, 2019 | $22.41 | $22.41 | $22.35 | $22.35 | -0.27% | 1,400 |
| Feb 19, 2019 | $22.58 | $22.58 | $22.05 | $22.41 | -0.75% | 4,000 |
| Feb 11, 2019 | $21.65 | $22.62 | $21.65 | $22.58 | +4.30% | 84,000 |
| Feb 4, 2019 | $22.20 | $22.20 | $21.65 | $21.65 | -2.78% | 300 |
| Jan 28, 2019 | $22.15 | $22.45 | $22.15 | $22.27 | -0.80% | 2,200 |
| Jan 22, 2019 | $20.60 | $22.49 | $20.60 | $22.45 | +8.98% | 8,400 |
| Jan 14, 2019 | $20.60 | $20.78 | $20.60 | $20.60 | -1.67% | 37,300 |
| Jan 7, 2019 | $20.60 | $20.95 | $20.60 | $20.95 | +4.02% | 37,800 |
| Dec 31, 2018 | $19.75 | $20.14 | $18.70 | $20.14 | +1.21% | 113,400 |
| Dec 24, 2018 | $19.20 | $19.90 | $19.17 | $19.90 | +3.65% | 900 |
| Dec 17, 2018 | $19.52 | $20.13 | $19.20 | $19.20 | -6.57% | 45,200 |
| Dec 10, 2018 | $20.19 | $20.55 | $19.64 | $20.55 | +0.98% | 23,200 |
| Dec 3, 2018 | $22.00 | $22.00 | $20.10 | $20.35 | -3.28% | 25,000 |
| Nov 26, 2018 | $19.20 | $21.04 | $19.20 | $21.04 | +9.58% | 63,600 |
| Nov 19, 2018 | $19.41 | $19.41 | $18.91 | $19.20 | -3.86% | 1,400 |
| Nov 12, 2018 | $20.55 | $20.55 | $19.55 | $19.97 | -2.82% | 700 |
| Nov 5, 2018 | $21.05 | $21.05 | $20.55 | $20.55 | -2.38% | 1,500 |
| Oct 29, 2018 | $20.00 | $21.05 | $19.25 | $21.05 | +14.09% | 16,000 |
| Oct 22, 2018 | $20.31 | $20.31 | $18.45 | $18.45 | -8.30% | 3,200 |
| Oct 15, 2018 | $20.75 | $20.79 | $20.12 | $20.12 | -4.55% | 4,600 |
| Oct 8, 2018 | $22.30 | $22.30 | $20.60 | $21.08 | -9.76% | 34,100 |
| Oct 1, 2018 | $23.33 | $24.05 | $23.20 | $23.36 | +0.13% | 51,700 |
| Sep 24, 2018 | $23.45 | $23.90 | $23.33 | $23.33 | -2.71% | 2,500 |
| Sep 17, 2018 | $22.65 | $23.98 | $22.65 | $23.98 | +6.29% | 5,800 |
| Sep 10, 2018 | $23.00 | $23.00 | $22.20 | $22.56 | -1.91% | 49,200 |
| Sep 4, 2018 | $24.83 | $24.83 | $23.00 | $23.00 | -10.78% | 1,300 |
| Aug 27, 2018 | $25.61 | $25.90 | $25.61 | $25.78 | +3.53% | 1,800 |
| Aug 20, 2018 | $24.45 | $24.90 | $24.45 | $24.90 | +2.81% | 2,100 |
| Aug 13, 2018 | $26.04 | $26.04 | $24.03 | $24.22 | -6.99% | 171,300 |
| Aug 6, 2018 | $25.80 | $26.33 | $25.80 | $26.04 | +0.93% | 3,400 |
| Jul 30, 2018 | $26.55 | $26.55 | $25.40 | $25.80 | -2.82% | 81,400 |
| Jul 23, 2018 | $26.80 | $26.80 | $26.15 | $26.55 | -1.01% | 6,100 |
| Jul 16, 2018 | $25.40 | $26.83 | $25.40 | $26.82 | +5.59% | 1,100 |
| Jul 9, 2018 | $25.93 | $25.93 | $25.17 | $25.40 | +1.40% | 2,200 |
| Jul 2, 2018 | $24.79 | $25.28 | $24.79 | $25.05 | -1.30% | 5,100 |
| Jun 25, 2018 | $25.91 | $25.95 | $24.47 | $25.38 | -5.26% | 6,400 |
| Jun 18, 2018 | $29.62 | $29.62 | $26.79 | $26.79 | -9.55% | 83,500 |
| Jun 11, 2018 | $29.70 | $29.70 | $29.05 | $29.62 | +3.17% | 10,200 |
| Jun 4, 2018 | $28.03 | $29.00 | $27.71 | $28.71 | +4.40% | 43,900 |
| May 29, 2018 | $27.90 | $27.90 | $27.50 | $27.50 | -1.43% | 11,600 |
| May 21, 2018 | $28.50 | $28.65 | $27.50 | $27.90 | -2.45% | 6,800 |
| May 14, 2018 | $28.82 | $28.85 | $28.35 | $28.60 | +0.53% | 3,800 |
| May 7, 2018 | $27.23 | $28.45 | $27.23 | $28.45 | +4.48% | 11,400 |
| Apr 30, 2018 | $25.99 | $27.23 | $25.74 | $27.23 | +4.77% | 6,100 |
| Apr 23, 2018 | $26.02 | $26.02 | $25.72 | $25.99 | -0.04% | 92,900 |
| Apr 16, 2018 | $27.02 | $27.02 | $26.00 | $26.00 | -2.11% | 5,000 |
| Apr 9, 2018 | $25.85 | $26.56 | $25.85 | $26.56 | +2.75% | 29,300 |
| Apr 2, 2018 | $27.05 | $27.05 | $25.56 | $25.85 | -3.58% | 4,300 |
| Mar 26, 2018 | $27.28 | $27.90 | $26.65 | $26.81 | -1.43% | 109,500 |
| Mar 19, 2018 | $28.21 | $28.45 | $27.20 | $27.20 | -4.16% | 5,500 |
| Mar 12, 2018 | $28.77 | $28.77 | $28.38 | $28.38 | -1.36% | 2,600 |
| Mar 5, 2018 | $26.56 | $28.77 | $26.56 | $28.77 | +9.14% | 1,100 |
| Feb 26, 2018 | $27.34 | $27.34 | $26.36 | $26.36 | -2.77% | 20,500 |
| Feb 20, 2018 | $27.63 | $27.65 | $27.11 | $27.11 | -0.51% | 1,600 |
| Feb 12, 2018 | $26.93 | $27.50 | $26.41 | $27.25 | +4.21% | 24,400 |
| Feb 5, 2018 | $28.00 | $28.05 | $25.75 | $26.15 | -6.27% | 119,400 |
| Jan 29, 2018 | $29.75 | $29.75 | $27.64 | $27.90 | -6.22% | 81,700 |
| Jan 22, 2018 | $30.80 | $30.80 | $29.37 | $29.75 | -4.80% | 89,800 |
| Jan 16, 2018 | $29.76 | $31.25 | $29.16 | $31.25 | +6.84% | 82,000 |
| Jan 8, 2018 | $29.70 | $29.91 | $28.70 | $29.25 | -0.71% | 542,200 |
| Jan 2, 2018 | $27.50 | $29.46 | $27.50 | $29.46 | +6.89% | 4,600 |
| Dec 26, 2017 | $27.45 | $27.86 | $27.10 | $27.56 | +0.58% | 73,000 |
| Dec 18, 2017 | $27.40 | $27.50 | $27.30 | $27.40 | +1.86% | 67,300 |
| Dec 11, 2017 | $27.08 | $27.20 | $26.86 | $26.90 | -0.07% | 158,200 |
| Dec 4, 2017 | $27.15 | $27.15 | $26.35 | $26.92 | -0.37% | 118,900 |
| Nov 27, 2017 | $29.11 | $29.11 | $26.90 | $27.02 | -6.73% | 59,400 |
| Nov 20, 2017 | $28.64 | $29.67 | $28.64 | $28.97 | +0.77% | 700 |
| Nov 13, 2017 | $27.40 | $28.90 | $27.40 | $28.75 | +4.70% | 617,600 |
| Nov 6, 2017 | $28.42 | $28.42 | $27.27 | $27.46 | -3.48% | 22,100 |
| Oct 30, 2017 | $27.26 | $28.70 | $27.26 | $28.45 | +6.16% | 50,300 |
| Oct 23, 2017 | $26.35 | $26.80 | $26.35 | $26.80 | +1.71% | 100 |
| Oct 16, 2017 | $25.67 | $26.52 | $25.67 | $26.35 | +2.97% | 5,800 |
| Oct 9, 2017 | $25.19 | $25.61 | $25.19 | $25.59 | +1.59% | 2,800 |
| Oct 2, 2017 | $25.73 | $25.73 | $25.19 | $25.19 | +2.32% | 1,900 |
| Sep 25, 2017 | $24.70 | $24.70 | $24.50 | $24.62 | -0.32% | 21,400 |
| Sep 18, 2017 | $22.89 | $24.70 | $22.89 | $24.70 | +7.91% | 500 |
| Sep 11, 2017 | $22.89 | $22.89 | $22.89 | $22.89 | 0.00% | 0 |
| Sep 5, 2017 | $22.89 | $22.89 | $22.89 | $22.89 | 0.00% | 0 |
| Aug 28, 2017 | $23.00 | $23.00 | $22.64 | $22.89 | +3.95% | 14,000 |
| Aug 21, 2017 | $22.02 | $22.02 | $22.02 | $22.02 | 0.00% | 0 |
| Aug 14, 2017 | $22.55 | $22.55 | $22.02 | $22.02 | -2.35% | 66,300 |
| Aug 7, 2017 | $21.96 | $22.55 | $21.96 | $22.55 | +2.69% | 200 |
| Jul 31, 2017 | $21.55 | $22.11 | $21.55 | $21.96 | +1.90% | 100,500 |
| Jul 24, 2017 | $21.30 | $21.75 | $21.30 | $21.55 | -4.43% | 22,300 |
| Jul 17, 2017 | $21.93 | $22.55 | $21.93 | $22.55 | +2.83% | 300 |
| Jul 10, 2017 | $21.00 | $21.93 | $21.00 | $21.93 | +4.43% | 900 |
| Jul 3, 2017 | $21.00 | $21.00 | $21.00 | $21.00 | 0.00% | 0 |
| Jun 26, 2017 | $22.30 | $22.30 | $21.00 | $21.00 | -5.83% | 800 |
| Jun 19, 2017 | $22.30 | $22.30 | $22.30 | $22.30 | 0.00% | 0 |
| Jun 12, 2017 | $21.73 | $22.30 | $21.73 | $22.30 | -1.11% | 500 |
| Jun 5, 2017 | $22.80 | $22.80 | $22.50 | $22.55 | -0.40% | 1,500 |
| May 30, 2017 | $22.16 | $22.64 | $22.16 | $22.64 | +2.17% | 200 |
| May 22, 2017 | $21.33 | $22.16 | $21.33 | $22.16 | +3.89% | 1,700 |
| May 15, 2017 | $20.82 | $21.43 | $20.82 | $21.33 | +2.45% | 800 |
| May 8, 2017 | $20.40 | $20.82 | $20.40 | $20.82 | +0.58% | 8,300 |
| May 1, 2017 | $20.70 | $20.70 | $20.70 | $20.70 | 0.00% | 0 |
| Apr 24, 2017 | $20.35 | $20.70 | $20.35 | $20.70 | +5.24% | 400 |
| Apr 17, 2017 | $19.55 | $19.67 | $19.55 | $19.67 | -3.15% | 500 |
| Apr 10, 2017 | $20.31 | $20.31 | $20.31 | $20.31 | 0.00% | 0 |
| Apr 3, 2017 | $20.73 | $20.73 | $20.24 | $20.31 | -2.03% | 300 |
| Mar 27, 2017 | $20.22 | $20.73 | $20.22 | $20.73 | +3.29% | 3,700 |
| Mar 20, 2017 | $18.96 | $20.07 | $18.50 | $20.07 | +9.25% | 500 |
| Mar 13, 2017 | $18.37 | $18.37 | $18.37 | $18.37 | +2.06% | 300 |
| Mar 6, 2017 | $18.01 | $18.01 | $18.00 | $18.00 | -0.06% | 6,100 |
| Feb 27, 2017 | $18.02 | $18.09 | $17.77 | $18.01 | +0.56% | 1,100 |
| Feb 21, 2017 | $17.88 | $17.91 | $17.71 | $17.91 | +0.17% | 400 |
| Feb 13, 2017 | $17.99 | $17.99 | $17.88 | $17.88 | -1.00% | 18,700 |
| Feb 6, 2017 | $19.08 | $19.08 | $17.98 | $18.06 | -5.99% | 5,300 |
| Jan 30, 2017 | $18.13 | $19.21 | $18.13 | $19.21 | +5.96% | 1,700 |
| Jan 23, 2017 | $17.56 | $18.13 | $17.56 | $18.13 | +4.26% | 13,100 |
| Jan 17, 2017 | $17.39 | $17.39 | $17.39 | $17.39 | -0.40% | 400 |
| Jan 9, 2017 | $17.19 | $17.59 | $17.19 | $17.46 | +2.17% | 4,000 |
| Jan 3, 2017 | $17.40 | $17.40 | $17.09 | $17.09 | -2.34% | 1,000 |
| Dec 27, 2016 | $17.42 | $17.50 | $17.28 | $17.50 | +2.28% | 7,200 |
| Dec 19, 2016 | $17.14 | $17.15 | $17.11 | $17.11 | +0.88% | 1,900 |
| Dec 12, 2016 | $16.98 | $16.98 | $16.96 | $16.96 | -0.12% | 4,600 |
| Dec 5, 2016 | $16.98 | $16.98 | $16.98 | $16.98 | 0.00% | 0 |
| Nov 28, 2016 | $17.00 | $17.00 | $16.98 | $16.98 | -0.12% | 100 |
| Nov 21, 2016 | $16.75 | $17.00 | $16.75 | $17.00 | +1.49% | 100 |
| Nov 14, 2016 | $16.71 | $17.14 | $16.71 | $16.75 | +0.24% | 33,900 |
| Nov 7, 2016 | $17.48 | $17.48 | $16.71 | $16.71 | – | 13,300 |
Seasonality
IFNNF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.3% | 0.7% | -4.8% | 6.1% | 9.6% | -3.0% | 0.5% | -1.2% | -2.5% | 0.1% | 13.5% | 1.2% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 15.8% | 8.8% | -18.1% | 48.7% | 44.3% | -4.2% | -22.7% | -7.7% | -0.9% | -10.3% | ||
| 2025 | 2.1% | 9.9% | -12.6% | 2.0% | 19.3% | 6.6% | -3.6% | 2.0% | -7.2% | 4.2% | 5.7% | 4.4% |
| 2024 | -12.2% | -1.6% | -6.6% | 5.5% | 16.8% | -11.0% | -7.3% | 6.5% | -2.8% | -8.7% | -0.7% | 3.6% |
| 2023 | 17.0% | 0.6% | 14.6% | -11.4% | 5.1% | 5.2% | 8.1% | -18.9% | -4.8% | -12.8% | 36.9% | 4.4% |
| 2022 | -13.8% | -13.4% | 3.6% | -18.1% | 7.8% | -23.5% | 13.5% | -9.4% | -11.4% | 14.6% | 35.7% | -9.5% |
| 2021 | 2.1% | 11.4% | -3.6% | -4.3% | -2.5% | 2.2% | -3.6% | 10.0% | -2.8% | 11.4% | -3.5% | 2.6% |
| 2020 | 0.0% | -4.9% | -31.4% | 24.9% | 16.6% | 8.7% | 8.8% | 10.4% | 3.2% | -1.8% | 26.4% | 10.0% |
| 2019 | 13.0% | 1.7% | -9.0% | 16.3% | -23.8% | -0.8% | 4.9% | -7.6% | 3.6% | 9.2% | 11.1% | 3.3% |
| 2018 | 5.0% | -5.0% | -1.4% | -3.1% | 5.8% | -7.7% | 4.6% | -2.9% | -9.5% | -16.8% | 8.5% | -6.4% |
| 2017 | 3.6% | -0.7% | 16.7% | -0.1% | 7.1% | -5.2% | 2.6% | 6.2% | 7.6% | 12.3% | 1.0% | -1.3% |
See a number that looks wrong?