Imperial Oil Ltd (IMO) stock
IMONYSEPetroleum RefiningFiscal year ends December 31
$138.10+7.23 (+5.52%)
Close on Oct 30, 2026Market cap $66.78BP/E 22.7Yield 1.49%
Price history
Imperial Oil share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$138.10
+5.52% on the day
52-week range
$83.27 – $139.44
-1.0% from the high
Change over 52 weeks
+51.3%
From $91.25 on Oct 30, 2025
Average volume
556,722
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $133.25 | $138.52 | $120.89 | $138.10 | +2.45% | 3,048,423 |
| Oct 19, 2026 | $132.85 | $137.03 | $130.55 | $134.80 | +0.66% | 2,471,749 |
| Oct 12, 2026 | $124.30 | $134.12 | $123.88 | $133.92 | +8.87% | 3,141,841 |
| Oct 5, 2026 | $125.10 | $125.58 | $119.10 | $123.01 | -2.12% | 2,659,673 |
| Sep 28, 2026 | $124.27 | $126.34 | $120.28 | $125.68 | +2.30% | 3,373,547 |
| Sep 21, 2026 | $128.55 | $129.04 | $122.18 | $122.86 | -5.43% | 2,720,187 |
| Sep 14, 2026 | $131.62 | $136.21 | $128.91 | $129.91 | -0.06% | 3,459,935 |
| Sep 8, 2026 | $130.13 | $133.39 | $128.17 | $129.99 | +1.07% | 2,214,717 |
| Aug 31, 2026 | $133.62 | $135.10 | $127.87 | $128.62 | -1.45% | 3,655,854 |
| Aug 24, 2026 | $137.00 | $138.10 | $129.29 | $130.51 | -5.46% | 2,768,248 |
| Aug 17, 2026 | $133.94 | $138.43 | $133.49 | $138.05 | +3.58% | 2,333,206 |
| Aug 10, 2026 | $126.40 | $135.12 | $126.29 | $133.28 | +6.67% | 1,971,556 |
| Aug 3, 2026 | $125.78 | $128.64 | $122.36 | $124.95 | -3.57% | 2,432,029 |
| Jul 27, 2026 | $125.68 | $129.96 | $124.01 | $129.57 | +0.85% | 3,085,250 |
| Jul 20, 2026 | $121.85 | $129.59 | $120.96 | $128.48 | +4.86% | 2,210,938 |
| Jul 13, 2026 | $122.50 | $125.92 | $118.77 | $122.52 | +1.67% | 2,299,624 |
| Jul 6, 2026 | $113.60 | $121.83 | $112.42 | $120.51 | +5.92% | 3,140,964 |
| Jun 29, 2026 | $113.38 | $114.89 | $110.36 | $113.77 | +0.47% | 2,046,357 |
| Jun 22, 2026 | $112.55 | $115.15 | $111.32 | $113.24 | +0.61% | 2,607,006 |
| Jun 15, 2026 | $117.30 | $120.37 | $109.61 | $112.55 | -7.21% | 2,667,447 |
| Jun 8, 2026 | $122.94 | $125.15 | $117.98 | $121.29 | -0.35% | 3,216,962 |
| Jun 1, 2026 | $120.38 | $127.68 | $119.08 | $121.72 | +2.53% | 2,724,411 |
| May 26, 2026 | $131.50 | $131.80 | $117.80 | $118.72 | -10.86% | 3,760,621 |
| May 18, 2026 | $134.56 | $139.44 | $132.27 | $133.19 | -1.14% | 2,218,053 |
| May 11, 2026 | $128.37 | $135.04 | $127.53 | $134.73 | +6.10% | 2,190,514 |
| May 4, 2026 | $129.16 | $133.98 | $124.12 | $126.98 | -1.17% | 2,494,026 |
| Apr 27, 2026 | $124.71 | $134.31 | $124.71 | $128.48 | +3.30% | 3,353,257 |
| Apr 20, 2026 | $122.05 | $127.51 | $121.81 | $124.37 | +1.99% | 1,991,190 |
| Apr 13, 2026 | $130.19 | $132.11 | $118.59 | $121.94 | -5.60% | 2,544,705 |
| Apr 6, 2026 | $130.22 | $133.03 | $120.56 | $129.18 | -1.03% | 3,598,366 |
| Mar 30, 2026 | $132.82 | $133.37 | $127.13 | $130.53 | -0.18% | 3,307,480 |
| Mar 23, 2026 | $124.35 | $131.67 | $121.75 | $130.76 | +3.28% | 4,791,595 |
| Mar 16, 2026 | $120.95 | $129.84 | $120.50 | $126.61 | +5.15% | 3,769,437 |
| Mar 9, 2026 | $118.81 | $122.31 | $117.22 | $120.41 | +1.87% | 3,238,590 |
| Mar 2, 2026 | $122.93 | $122.93 | $116.30 | $118.20 | +0.77% | 7,753,954 |
| Feb 23, 2026 | $119.19 | $121.62 | $112.91 | $117.30 | -2.81% | 3,147,461 |
| Feb 17, 2026 | $119.71 | $123.52 | $114.55 | $120.69 | +0.78% | 2,449,769 |
| Feb 9, 2026 | $112.82 | $120.02 | $112.27 | $119.76 | +6.28% | 2,547,237 |
| Feb 2, 2026 | $98.36 | $112.74 | $98.36 | $112.68 | +11.29% | 4,579,533 |
| Jan 26, 2026 | $102.38 | $106.64 | $99.30 | $101.25 | +0.01% | 3,888,102 |
| Jan 20, 2026 | $97.92 | $102.05 | $96.73 | $101.24 | +3.33% | 2,212,118 |
| Jan 12, 2026 | $90.69 | $99.41 | $90.43 | $97.98 | +8.43% | 3,714,585 |
| Jan 5, 2026 | $87.63 | $91.49 | $83.31 | $90.36 | +1.43% | 5,709,546 |
| Dec 29, 2025 | $88.72 | $89.25 | $85.13 | $89.09 | +4.11% | 1,571,067 |
| Dec 22, 2025 | $85.23 | $86.27 | $84.62 | $85.57 | +1.72% | 992,970 |
| Dec 15, 2025 | $91.66 | $91.71 | $83.27 | $84.12 | -8.47% | 3,482,117 |
| Dec 8, 2025 | $91.53 | $92.91 | $90.02 | $91.90 | -0.54% | 2,159,943 |
| Dec 1, 2025 | $100.69 | $100.71 | $92.29 | $92.40 | -6.48% | 3,691,331 |
| Nov 24, 2025 | $97.17 | $100.27 | $95.68 | $98.80 | +1.56% | 1,754,916 |
| Nov 17, 2025 | $99.19 | $101.01 | $96.63 | $97.28 | -1.67% | 2,476,306 |
| Nov 10, 2025 | $93.61 | $99.17 | $92.39 | $98.93 | +5.88% | 2,461,475 |
| Nov 3, 2025 | $88.71 | $93.76 | $87.23 | $93.44 | +5.93% | 2,302,502 |
| Oct 27, 2025 | $91.08 | $94.24 | $88.06 | $88.21 | -3.09% | 2,936,643 |
| Oct 20, 2025 | $85.12 | $91.39 | $84.37 | $91.02 | +7.03% | 3,266,681 |
| Oct 13, 2025 | $87.70 | $89.03 | $84.44 | $85.04 | -2.33% | 2,055,638 |
| Oct 6, 2025 | $90.80 | $91.25 | $86.96 | $87.07 | -3.30% | 1,581,593 |
| Sep 29, 2025 | $93.05 | $93.06 | $88.94 | $90.04 | -3.45% | 2,008,908 |
| Sep 22, 2025 | $92.00 | $94.80 | $90.57 | $93.26 | +1.56% | 1,345,288 |
| Sep 15, 2025 | $91.67 | $96.09 | $90.80 | $91.83 | +1.00% | 2,522,091 |
| Sep 8, 2025 | $87.66 | $92.33 | $86.68 | $90.92 | +4.17% | 1,702,797 |
| Sep 2, 2025 | $90.16 | $90.71 | $86.65 | $87.28 | -3.86% | 2,117,559 |
| Aug 25, 2025 | $87.74 | $91.17 | $86.91 | $90.78 | +3.90% | 1,521,067 |
| Aug 18, 2025 | $83.30 | $87.37 | $82.45 | $87.37 | +4.51% | 1,630,309 |
| Aug 11, 2025 | $85.49 | $85.66 | $82.67 | $83.60 | -2.00% | 1,739,570 |
| Aug 4, 2025 | $83.03 | $86.91 | $82.08 | $85.31 | +2.39% | 1,890,547 |
| Jul 28, 2025 | $84.18 | $86.26 | $81.87 | $83.32 | -0.43% | 2,204,507 |
| Jul 21, 2025 | $82.60 | $85.02 | $81.66 | $83.68 | +1.66% | 1,925,320 |
| Jul 14, 2025 | $82.64 | $83.65 | $80.95 | $82.31 | -0.27% | 1,829,691 |
| Jul 7, 2025 | $80.74 | $82.72 | $78.87 | $82.53 | +1.35% | 1,875,021 |
| Jun 30, 2025 | $78.62 | $81.44 | $78.37 | $81.43 | +2.62% | 987,941 |
| Jun 23, 2025 | $82.62 | $82.80 | $77.20 | $79.35 | -2.07% | 2,386,204 |
| Jun 16, 2025 | $81.32 | $82.85 | $80.63 | $81.03 | -1.07% | 2,024,513 |
| Jun 9, 2025 | $73.70 | $81.95 | $73.19 | $81.91 | +11.38% | 2,101,947 |
| Jun 2, 2025 | $72.60 | $74.42 | $70.99 | $73.54 | +3.07% | 2,391,512 |
| May 26, 2025 | $70.61 | $72.83 | $70.61 | $71.35 | -0.47% | 1,625,666 |
| May 19, 2025 | $72.30 | $73.03 | $70.29 | $71.69 | -1.12% | 1,339,646 |
| May 12, 2025 | $73.37 | $73.90 | $71.33 | $72.50 | +1.87% | 1,567,967 |
| May 5, 2025 | $68.01 | $71.54 | $66.62 | $71.17 | +3.47% | 1,933,686 |
| Apr 28, 2025 | $68.82 | $70.79 | $66.46 | $68.78 | -0.20% | 2,102,841 |
| Apr 21, 2025 | $63.83 | $69.21 | $63.20 | $68.92 | +8.19% | 2,609,912 |
| Apr 14, 2025 | $64.31 | $64.55 | $60.66 | $63.70 | +1.79% | 1,978,012 |
| Apr 7, 2025 | $62.00 | $65.11 | $58.76 | $62.58 | -1.40% | 4,072,473 |
| Mar 31, 2025 | $70.41 | $73.62 | $62.67 | $63.47 | -10.40% | 2,519,678 |
| Mar 24, 2025 | $71.47 | $74.04 | $70.84 | $70.84 | -0.52% | 1,546,291 |
| Mar 17, 2025 | $67.99 | $71.61 | $67.99 | $71.21 | +4.87% | 1,599,318 |
| Mar 10, 2025 | $69.00 | $70.47 | $65.92 | $67.90 | -1.14% | 2,480,753 |
| Mar 3, 2025 | $68.00 | $69.29 | $62.69 | $68.68 | +1.24% | 3,595,382 |
| Feb 24, 2025 | $69.72 | $70.46 | $66.87 | $67.84 | -2.82% | 2,125,553 |
| Feb 18, 2025 | $69.92 | $73.33 | $69.05 | $69.81 | +0.81% | 1,596,591 |
| Feb 10, 2025 | $68.49 | $71.56 | $67.44 | $69.25 | +2.58% | 2,040,747 |
| Feb 3, 2025 | $65.58 | $68.32 | $65.35 | $67.51 | +1.31% | 3,189,156 |
| Jan 27, 2025 | $69.90 | $72.24 | $66.22 | $66.64 | -5.21% | 2,956,611 |
| Jan 21, 2025 | $68.61 | $72.09 | $68.10 | $70.30 | +2.75% | 1,795,560 |
| Jan 13, 2025 | $67.41 | $69.80 | $65.46 | $68.42 | +2.33% | 3,337,414 |
| Jan 6, 2025 | $62.75 | $67.94 | $62.75 | $66.86 | +7.13% | 2,548,241 |
| Dec 30, 2024 | $61.87 | $63.13 | $61.07 | $62.41 | +0.39% | 2,517,482 |
| Dec 23, 2024 | $61.46 | $63.65 | $60.95 | $62.17 | +0.71% | 1,365,287 |
| Dec 16, 2024 | $67.08 | $67.10 | $61.40 | $61.73 | -8.37% | 2,774,178 |
| Dec 9, 2024 | $72.09 | $74.49 | $66.86 | $67.37 | -5.49% | 2,229,360 |
| Dec 2, 2024 | $73.91 | $74.27 | $70.65 | $71.28 | -3.57% | 5,599,969 |
| Nov 25, 2024 | $76.96 | $77.29 | $72.77 | $73.92 | -4.16% | 1,183,926 |
| Nov 18, 2024 | $74.52 | $77.62 | $74.39 | $77.13 | +4.26% | 1,352,302 |
| Nov 11, 2024 | $73.91 | $75.53 | $70.93 | $73.98 | +0.98% | 1,570,220 |
| Nov 4, 2024 | $71.44 | $74.31 | $69.88 | $73.26 | +3.59% | 2,068,437 |
| Oct 28, 2024 | $73.80 | $77.33 | $70.40 | $70.72 | -7.11% | 2,468,856 |
| Oct 21, 2024 | $77.98 | $78.11 | $74.47 | $76.13 | -1.10% | 1,375,677 |
| Oct 14, 2024 | $77.58 | $80.17 | $74.41 | $76.98 | -1.70% | 2,862,259 |
| Oct 7, 2024 | $77.02 | $79.29 | $75.67 | $78.31 | +1.52% | 2,677,985 |
| Sep 30, 2024 | $70.33 | $77.50 | $69.88 | $77.14 | +9.75% | 2,335,805 |
| Sep 23, 2024 | $68.92 | $72.02 | $68.31 | $70.29 | +2.39% | 2,187,353 |
| Sep 16, 2024 | $66.42 | $69.02 | $65.86 | $68.65 | +3.58% | 2,128,299 |
| Sep 9, 2024 | $68.03 | $68.93 | $65.16 | $66.28 | -2.53% | 2,841,335 |
| Sep 3, 2024 | $73.44 | $73.82 | $67.79 | $68.00 | -9.61% | 1,444,073 |
| Aug 26, 2024 | $76.69 | $77.70 | $74.95 | $75.23 | -1.23% | 1,452,198 |
| Aug 19, 2024 | $76.81 | $77.03 | $73.97 | $76.17 | -0.61% | 1,060,885 |
| Aug 12, 2024 | $72.82 | $77.42 | $72.76 | $76.64 | +5.93% | 1,747,400 |
| Aug 5, 2024 | $65.90 | $72.43 | $64.76 | $72.35 | +6.35% | 2,606,832 |
| Jul 29, 2024 | $71.34 | $72.08 | $66.21 | $68.03 | -4.22% | 2,449,937 |
| Jul 22, 2024 | $69.03 | $71.19 | $68.83 | $71.03 | +2.30% | 1,309,132 |
| Jul 15, 2024 | $71.03 | $72.30 | $69.05 | $69.43 | -1.43% | 1,705,621 |
| Jul 8, 2024 | $68.11 | $70.92 | $67.18 | $70.44 | +2.43% | 1,700,582 |
| Jul 1, 2024 | $68.49 | $70.65 | $67.31 | $68.77 | +0.76% | 1,394,036 |
| Jun 24, 2024 | $66.50 | $69.81 | $66.25 | $68.25 | +3.58% | 2,308,603 |
| Jun 17, 2024 | $64.31 | $67.53 | $63.31 | $65.89 | +2.54% | 1,613,808 |
| Jun 10, 2024 | $64.62 | $66.87 | $63.29 | $64.26 | -0.66% | 1,558,237 |
| Jun 3, 2024 | $70.40 | $70.58 | $63.88 | $64.69 | -8.24% | 1,998,352 |
| May 28, 2024 | $69.04 | $71.06 | $68.62 | $70.50 | +2.11% | 1,599,912 |
| May 20, 2024 | $69.75 | $70.37 | $67.63 | $69.04 | -1.41% | 1,400,829 |
| May 13, 2024 | $70.48 | $70.48 | $67.50 | $70.03 | +0.26% | 1,638,198 |
| May 6, 2024 | $68.89 | $70.78 | $68.57 | $69.85 | +2.65% | 1,402,699 |
| Apr 29, 2024 | $70.17 | $71.35 | $66.80 | $68.05 | -3.75% | 1,719,034 |
| Apr 22, 2024 | $69.27 | $71.47 | $68.87 | $70.70 | +1.81% | 1,823,606 |
| Apr 15, 2024 | $70.24 | $70.52 | $67.64 | $69.44 | -0.70% | 1,611,803 |
| Apr 8, 2024 | $73.00 | $74.58 | $69.81 | $69.93 | -4.10% | 2,231,282 |
| Apr 1, 2024 | $69.21 | $73.24 | $68.37 | $72.92 | +5.48% | 2,248,229 |
| Mar 25, 2024 | $67.95 | $69.50 | $67.60 | $69.13 | +2.16% | 1,371,530 |
| Mar 18, 2024 | $67.75 | $67.97 | $66.67 | $67.67 | +0.43% | 1,267,500 |
| Mar 11, 2024 | $63.91 | $68.51 | $63.58 | $67.38 | +4.72% | 1,832,415 |
| Mar 4, 2024 | $64.17 | $64.85 | $62.26 | $64.34 | +1.16% | 1,894,270 |
| Feb 26, 2024 | $61.50 | $63.98 | $61.29 | $63.60 | +3.23% | 1,972,773 |
| Feb 20, 2024 | $60.00 | $61.94 | $58.60 | $61.61 | +2.85% | 1,839,679 |
| Feb 12, 2024 | $58.39 | $60.86 | $58.02 | $59.90 | +2.78% | 2,027,979 |
| Feb 5, 2024 | $56.15 | $59.36 | $55.82 | $58.28 | +3.24% | 2,184,432 |
| Jan 29, 2024 | $57.11 | $59.32 | $56.15 | $56.45 | -1.41% | 1,813,665 |
| Jan 22, 2024 | $55.96 | $57.40 | $54.74 | $57.26 | +2.49% | 2,904,178 |
| Jan 16, 2024 | $58.20 | $58.38 | $54.58 | $55.87 | -3.87% | 2,434,116 |
| Jan 8, 2024 | $58.08 | $59.64 | $56.58 | $58.12 | -1.14% | 2,771,757 |
| Jan 2, 2024 | $57.41 | $61.44 | $57.22 | $58.79 | +2.80% | 1,670,546 |
| Dec 26, 2023 | $57.01 | $58.30 | $56.22 | $57.19 | +1.11% | 975,916 |
| Dec 18, 2023 | $56.06 | $57.62 | $55.76 | $56.56 | +2.41% | 2,611,299 |
| Dec 11, 2023 | $54.49 | $56.56 | $52.98 | $55.23 | -0.25% | 3,286,693 |
| Dec 4, 2023 | $56.64 | $57.57 | $52.99 | $55.37 | -2.94% | 4,269,557 |
| Nov 27, 2023 | $57.15 | $58.60 | $56.26 | $57.05 | -0.95% | 2,137,329 |
| Nov 20, 2023 | $57.94 | $58.23 | $55.68 | $57.60 | -0.09% | 2,260,260 |
| Nov 13, 2023 | $56.02 | $58.00 | $54.62 | $57.65 | +2.91% | 2,368,320 |
| Nov 6, 2023 | $57.68 | $58.13 | $53.52 | $56.02 | -2.54% | 3,329,925 |
| Oct 30, 2023 | $58.22 | $59.09 | $56.23 | $57.48 | -0.29% | 3,396,612 |
| Oct 23, 2023 | $59.18 | $62.17 | $56.19 | $57.65 | -3.61% | 3,419,247 |
| Oct 16, 2023 | $61.13 | $62.04 | $59.62 | $59.81 | -1.47% | 2,327,452 |
| Oct 9, 2023 | $58.58 | $61.80 | $58.27 | $60.70 | +5.95% | 2,970,799 |
| Oct 2, 2023 | $61.68 | $61.68 | $56.36 | $57.29 | -6.98% | 2,582,612 |
| Sep 25, 2023 | $58.16 | $63.07 | $58.05 | $61.59 | +5.46% | 2,187,306 |
| Sep 18, 2023 | $59.61 | $59.75 | $57.61 | $58.40 | -1.15% | 1,606,014 |
| Sep 11, 2023 | $58.38 | $60.05 | $57.49 | $59.08 | +2.04% | 1,694,425 |
| Sep 5, 2023 | $58.28 | $58.63 | $57.43 | $57.90 | -0.02% | 1,587,823 |
| Aug 28, 2023 | $55.36 | $58.22 | $55.25 | $57.91 | +4.83% | 1,663,033 |
| Aug 21, 2023 | $56.41 | $56.95 | $54.44 | $55.24 | -1.76% | 1,643,782 |
| Aug 14, 2023 | $55.23 | $56.34 | $54.00 | $56.23 | +1.30% | 2,215,562 |
| Aug 7, 2023 | $53.89 | $55.66 | $51.85 | $55.51 | +4.54% | 2,332,731 |
| Jul 31, 2023 | $54.25 | $54.90 | $51.53 | $53.10 | -1.78% | 2,896,209 |
| Jul 24, 2023 | $51.17 | $54.53 | $51.11 | $54.06 | +6.40% | 2,523,050 |
| Jul 17, 2023 | $49.00 | $50.86 | $48.26 | $50.81 | +3.74% | 3,750,398 |
| Jul 10, 2023 | $49.42 | $50.99 | $48.53 | $48.98 | -0.65% | 3,763,572 |
| Jul 3, 2023 | $51.33 | $51.67 | $48.74 | $49.30 | -3.64% | 2,599,841 |
| Jun 26, 2023 | $48.67 | $51.58 | $48.20 | $51.16 | +6.54% | 2,020,201 |
| Jun 20, 2023 | $49.43 | $50.12 | $47.91 | $48.02 | -3.44% | 1,368,691 |
| Jun 12, 2023 | $49.61 | $51.17 | $49.05 | $49.73 | -1.05% | 2,357,414 |
| Jun 5, 2023 | $48.39 | $50.43 | $47.15 | $50.26 | +4.66% | 2,554,635 |
| May 30, 2023 | $46.17 | $48.17 | $44.98 | $48.02 | +2.19% | 1,430,396 |
| May 22, 2023 | $46.76 | $48.44 | $45.94 | $46.99 | +0.28% | 3,686,079 |
| May 15, 2023 | $45.30 | $47.26 | $44.89 | $46.86 | +3.67% | 1,903,486 |
| May 8, 2023 | $46.91 | $47.62 | $44.92 | $45.20 | -3.07% | 2,473,401 |
| May 1, 2023 | $50.94 | $51.46 | $44.46 | $46.63 | -8.44% | 3,666,664 |
| Apr 24, 2023 | $52.86 | $53.78 | $49.14 | $50.93 | -4.07% | 2,240,525 |
| Apr 17, 2023 | $55.87 | $56.16 | $52.56 | $53.09 | -5.03% | 1,745,322 |
| Apr 10, 2023 | $53.60 | $55.90 | $53.36 | $55.90 | +4.31% | 1,597,442 |
| Apr 3, 2023 | $52.64 | $54.59 | $52.62 | $53.59 | +5.47% | 1,651,428 |
| Mar 27, 2023 | $46.66 | $51.16 | $46.55 | $50.81 | +9.79% | 2,221,516 |
| Mar 20, 2023 | $44.91 | $48.51 | $44.91 | $46.28 | +3.21% | 2,135,880 |
| Mar 13, 2023 | $48.22 | $49.65 | $44.22 | $44.84 | -10.57% | 3,541,623 |
| Mar 6, 2023 | $51.74 | $52.45 | $49.95 | $50.14 | -2.85% | 1,960,637 |
| Feb 27, 2023 | $50.46 | $51.99 | $49.20 | $51.61 | +3.28% | 2,125,535 |
| Feb 21, 2023 | $49.61 | $50.93 | $48.41 | $49.97 | -0.46% | 1,148,975 |
| Feb 13, 2023 | $53.28 | $53.71 | $49.79 | $50.20 | -6.66% | 2,030,922 |
| Feb 6, 2023 | $50.37 | $53.92 | $49.11 | $53.78 | +6.77% | 1,630,091 |
| Jan 30, 2023 | $54.35 | $54.93 | $49.76 | $50.37 | -7.68% | 2,906,151 |
| Jan 23, 2023 | $51.30 | $55.03 | $50.65 | $54.56 | +6.92% | 2,189,575 |
| Jan 17, 2023 | $49.70 | $51.24 | $48.51 | $51.03 | +3.80% | 1,878,048 |
| Jan 9, 2023 | $49.36 | $49.37 | $46.87 | $49.16 | +1.76% | 2,143,678 |
| Jan 3, 2023 | $48.55 | $48.55 | $45.39 | $48.31 | -0.88% | 1,481,047 |
| Dec 27, 2022 | $48.71 | $49.20 | $47.25 | $48.74 | +0.97% | 1,007,481 |
| Dec 19, 2022 | $47.30 | $49.05 | $46.05 | $48.27 | +3.25% | 3,342,966 |
| Dec 12, 2022 | $48.74 | $49.93 | $45.64 | $46.75 | -6.52% | 4,159,326 |
| Dec 5, 2022 | $55.56 | $56.41 | $49.98 | $50.01 | -10.58% | 4,196,721 |
| Nov 28, 2022 | $56.08 | $58.42 | $55.48 | $55.93 | -2.42% | 1,686,313 |
| Nov 21, 2022 | $56.40 | $57.61 | $53.89 | $57.32 | +1.52% | 1,251,085 |
| Nov 14, 2022 | $57.87 | $57.97 | $55.11 | $56.46 | -2.44% | 1,546,929 |
| Nov 7, 2022 | $57.25 | $58.33 | $54.66 | $57.87 | +1.15% | 1,711,774 |
| Oct 31, 2022 | $54.13 | $58.99 | $53.24 | $57.21 | +5.83% | 3,106,712 |
| Oct 24, 2022 | $49.79 | $55.05 | $47.87 | $54.06 | +8.55% | 3,232,683 |
| Oct 17, 2022 | $46.35 | $50.28 | $46.09 | $49.80 | +7.98% | 1,956,796 |
| Oct 10, 2022 | $47.12 | $48.64 | $44.20 | $46.12 | -2.29% | 2,308,571 |
| Oct 3, 2022 | $45.26 | $48.83 | $45.04 | $47.20 | +9.08% | 3,128,420 |
| Sep 26, 2022 | $41.87 | $44.49 | $40.20 | $43.27 | +3.05% | 2,660,475 |
| Sep 19, 2022 | $44.88 | $47.05 | $41.87 | $41.99 | -8.32% | 2,119,745 |
| Sep 12, 2022 | $49.21 | $49.96 | $45.03 | $45.80 | -5.55% | 2,247,470 |
| Sep 6, 2022 | $49.27 | $49.82 | $46.17 | $48.49 | -0.92% | 1,768,141 |
| Aug 29, 2022 | $51.10 | $52.55 | $47.13 | $48.94 | -2.86% | 2,110,895 |
| Aug 22, 2022 | $47.19 | $51.73 | $46.19 | $50.38 | +6.38% | 2,350,778 |
| Aug 15, 2022 | $44.55 | $47.51 | $43.80 | $47.36 | +2.62% | 2,476,925 |
| Aug 8, 2022 | $42.34 | $46.41 | $42.16 | $46.15 | +8.54% | 3,413,103 |
| Aug 1, 2022 | $46.90 | $48.19 | $41.37 | $42.52 | -11.38% | 5,453,395 |
| Jul 25, 2022 | $43.69 | $48.83 | $43.69 | $47.98 | +11.19% | 3,064,046 |
| Jul 18, 2022 | $41.92 | $45.41 | $41.92 | $43.15 | +3.43% | 3,351,886 |
| Jul 11, 2022 | $44.02 | $44.43 | $39.95 | $41.72 | -5.95% | 4,342,292 |
| Jul 5, 2022 | $46.53 | $47.01 | $42.26 | $44.36 | -6.00% | 3,756,002 |
| Jun 27, 2022 | $47.50 | $50.68 | $46.22 | $47.19 | +0.68% | 2,588,749 |
| Jun 21, 2022 | $49.62 | $51.07 | $44.60 | $46.87 | -3.36% | 3,054,332 |
| Jun 13, 2022 | $56.45 | $56.45 | $47.47 | $48.50 | -10.45% | 5,169,346 |
| Jun 6, 2022 | $55.61 | $57.89 | $53.38 | $54.16 | -2.27% | 3,392,714 |
| May 31, 2022 | $57.16 | $57.63 | $54.60 | $55.42 | -0.88% | 3,027,472 |
| May 23, 2022 | $52.54 | $56.43 | $52.25 | $55.91 | +7.46% | 2,419,317 |
| May 16, 2022 | $49.88 | $52.29 | $49.19 | $52.03 | +4.54% | 2,513,602 |
| May 9, 2022 | $52.03 | $52.03 | $45.96 | $49.77 | -5.67% | 3,625,840 |
| May 2, 2022 | $50.19 | $54.15 | $48.21 | $52.76 | +5.23% | 4,198,638 |
| Apr 25, 2022 | $46.55 | $51.72 | $45.18 | $50.14 | +4.07% | 5,616,652 |
| Apr 18, 2022 | $51.25 | $52.54 | $47.95 | $48.18 | -5.18% | 2,542,326 |
| Apr 11, 2022 | $50.71 | $51.75 | $49.44 | $50.81 | -0.59% | 1,868,297 |
| Apr 4, 2022 | $49.49 | $51.33 | $48.61 | $51.11 | +3.97% | 1,547,690 |
| Mar 28, 2022 | $45.61 | $49.45 | $44.89 | $49.16 | +3.82% | 3,003,115 |
| Mar 21, 2022 | $43.92 | $47.35 | $43.63 | $47.35 | +10.27% | 2,399,340 |
| Mar 14, 2022 | $44.06 | $44.78 | $40.80 | $42.94 | -5.17% | 2,482,752 |
| Mar 7, 2022 | $47.00 | $47.72 | $43.09 | $45.28 | -1.82% | 4,611,274 |
| Feb 28, 2022 | $43.93 | $46.23 | $43.57 | $46.12 | +5.18% | 2,486,669 |
| Feb 22, 2022 | $44.64 | $44.64 | $42.24 | $43.85 | +0.97% | 1,329,702 |
| Feb 14, 2022 | $44.84 | $44.94 | $42.69 | $43.43 | -3.38% | 2,127,744 |
| Feb 7, 2022 | $43.08 | $45.33 | $42.56 | $44.95 | +4.51% | 2,533,190 |
| Jan 31, 2022 | $40.73 | $44.34 | $40.41 | $43.01 | +5.65% | 2,917,971 |
| Jan 24, 2022 | $38.74 | $42.25 | $38.31 | $40.71 | +1.24% | 3,179,181 |
| Jan 18, 2022 | $41.36 | $42.48 | $39.80 | $40.21 | -0.91% | 1,992,172 |
| Jan 10, 2022 | $38.59 | $40.76 | $37.86 | $40.58 | +5.46% | 2,183,917 |
| Jan 3, 2022 | $36.19 | $38.55 | $36.19 | $38.48 | +6.59% | 2,294,856 |
| Dec 27, 2021 | $35.35 | $36.70 | $34.94 | $36.10 | +2.27% | 1,002,697 |
| Dec 20, 2021 | $32.03 | $35.54 | $31.71 | $35.30 | +7.29% | 1,232,370 |
| Dec 13, 2021 | $34.87 | $34.87 | $32.20 | $32.90 | -5.78% | 1,503,768 |
| Dec 6, 2021 | $34.11 | $35.77 | $33.59 | $34.92 | +3.96% | 1,186,071 |
| Nov 29, 2021 | $33.74 | $34.85 | $32.28 | $33.59 | +2.22% | 2,418,480 |
| Nov 22, 2021 | $33.65 | $35.48 | $32.38 | $32.86 | -2.84% | 1,608,019 |
| Nov 15, 2021 | $34.92 | $36.21 | $33.57 | $33.82 | -3.15% | 1,926,990 |
| Nov 8, 2021 | $34.29 | $35.80 | $33.78 | $34.92 | +2.92% | 2,145,210 |
| Nov 1, 2021 | $34.49 | $35.79 | $32.84 | $33.93 | +0.15% | 2,522,456 |
| Oct 25, 2021 | $35.27 | $36.80 | $33.72 | $33.88 | -2.98% | 3,202,269 |
| Oct 18, 2021 | $34.82 | $35.16 | $33.97 | $34.92 | +0.84% | 2,706,905 |
| Oct 11, 2021 | $34.87 | $35.14 | $33.44 | $34.63 | +1.23% | 3,210,273 |
| Oct 4, 2021 | $32.81 | $34.40 | $32.09 | $34.21 | +5.23% | 1,550,199 |
| Sep 27, 2021 | $30.83 | $32.71 | $30.47 | $32.51 | +8.11% | 1,732,456 |
| Sep 20, 2021 | $26.08 | $30.18 | $26.05 | $30.07 | +10.88% | 2,284,316 |
| Sep 13, 2021 | $27.19 | $28.83 | $27.08 | $27.12 | +1.01% | 2,303,450 |
| Sep 7, 2021 | $27.09 | $27.61 | $26.35 | $26.85 | -1.83% | 1,138,948 |
| Aug 30, 2021 | $27.03 | $27.75 | $26.10 | $27.35 | +1.98% | 1,689,790 |
| Aug 23, 2021 | $25.50 | $26.88 | $25.24 | $26.82 | +8.41% | 2,003,857 |
| Aug 16, 2021 | $26.90 | $26.90 | $23.94 | $24.74 | -9.31% | 1,943,922 |
| Aug 9, 2021 | $26.78 | $27.86 | $26.40 | $27.28 | +0.37% | 1,346,585 |
| Aug 2, 2021 | $27.51 | $28.44 | $26.46 | $27.18 | -0.73% | 1,916,384 |
| Jul 26, 2021 | $27.07 | $28.31 | $26.54 | $27.38 | +1.07% | 2,572,066 |
| Jul 19, 2021 | $26.34 | $27.45 | $25.75 | $27.09 | -0.81% | 2,694,745 |
| Jul 12, 2021 | $29.01 | $29.35 | $27.28 | $27.31 | -6.73% | 2,499,607 |
| Jul 6, 2021 | $30.60 | $30.60 | $28.05 | $29.28 | -5.21% | 3,241,239 |
| Jun 28, 2021 | $32.18 | $32.18 | $30.04 | $30.89 | -4.31% | 2,986,438 |
| Jun 21, 2021 | $31.50 | $33.12 | $31.25 | $32.28 | +3.23% | 3,088,914 |
| Jun 14, 2021 | $33.94 | $34.33 | $30.89 | $31.27 | -7.89% | 3,369,319 |
| Jun 7, 2021 | $34.07 | $34.97 | $33.65 | $33.95 | -0.35% | 2,664,546 |
| Jun 1, 2021 | $33.54 | $35.20 | $33.45 | $34.07 | +3.24% | 2,885,740 |
| May 24, 2021 | $32.38 | $33.54 | $31.81 | $33.00 | +1.98% | 2,609,530 |
| May 17, 2021 | $31.97 | $33.23 | $31.26 | $32.36 | +0.97% | 3,164,452 |
| May 10, 2021 | $31.62 | $32.52 | $29.94 | $32.05 | +2.20% | 5,221,608 |
| May 3, 2021 | $29.47 | $31.64 | $29.11 | $31.36 | +8.32% | 6,433,513 |
| Apr 26, 2021 | $25.48 | $29.07 | $25.33 | $28.95 | +13.53% | 4,086,991 |
| Apr 19, 2021 | $25.63 | $25.82 | $24.53 | $25.50 | -0.16% | 2,102,235 |
| Apr 12, 2021 | $24.75 | $26.00 | $24.73 | $25.54 | +3.32% | 2,992,207 |
| Apr 5, 2021 | $25.18 | $25.33 | $24.52 | $24.72 | -1.90% | 2,948,257 |
| Mar 29, 2021 | $24.48 | $25.21 | $23.89 | $25.20 | +2.11% | 2,604,349 |
| Mar 22, 2021 | $23.92 | $25.20 | $22.73 | $24.68 | +3.52% | 4,880,682 |
| Mar 15, 2021 | $25.61 | $25.81 | $23.31 | $23.84 | -7.74% | 3,766,873 |
| Mar 8, 2021 | $24.28 | $26.21 | $23.82 | $25.84 | +9.17% | 3,293,681 |
| Mar 1, 2021 | $22.21 | $23.97 | $22.00 | $23.67 | +7.79% | 3,585,957 |
| Feb 22, 2021 | $21.26 | $23.44 | $21.21 | $21.96 | +3.98% | 2,875,234 |
| Feb 16, 2021 | $20.70 | $21.27 | $20.24 | $21.12 | +4.09% | 1,747,408 |
| Feb 8, 2021 | $20.49 | $20.59 | $19.85 | $20.29 | +0.30% | 2,884,327 |
| Feb 1, 2021 | $19.20 | $20.67 | $18.86 | $20.23 | +6.36% | 2,975,076 |
| Jan 25, 2021 | $20.00 | $20.85 | $18.73 | $19.02 | -5.61% | 2,345,330 |
| Jan 19, 2021 | $20.85 | $21.47 | $20.01 | $20.15 | -4.14% | 1,173,376 |
| Jan 11, 2021 | $21.25 | $22.30 | $20.99 | $21.02 | -3.49% | 1,967,955 |
| Jan 4, 2021 | $19.09 | $22.36 | $19.09 | $21.78 | +14.45% | 3,116,609 |
| Dec 28, 2020 | $19.23 | $19.71 | $18.88 | $19.03 | -0.31% | 1,323,008 |
| Dec 21, 2020 | $18.54 | $19.26 | $18.09 | $19.09 | -0.37% | 1,125,778 |
| Dec 14, 2020 | $20.45 | $20.45 | $18.90 | $19.16 | -3.43% | 1,651,632 |
| Dec 7, 2020 | $18.90 | $20.19 | $18.34 | $19.84 | +4.48% | 2,692,608 |
| Nov 30, 2020 | $18.71 | $19.12 | $17.32 | $18.99 | +0.96% | 2,515,022 |
| Nov 23, 2020 | $17.57 | $19.42 | $17.57 | $18.81 | +9.11% | 1,922,269 |
| Nov 16, 2020 | $16.53 | $17.74 | $16.46 | $17.24 | +7.08% | 3,978,937 |
| Nov 9, 2020 | $15.37 | $17.22 | $15.20 | $16.10 | +13.94% | 3,036,128 |
| Nov 2, 2020 | $13.14 | $14.71 | $13.14 | $14.13 | +6.00% | 4,171,257 |
| Oct 26, 2020 | $12.98 | $13.41 | $11.96 | $13.33 | -0.97% | 3,104,504 |
| Oct 19, 2020 | $12.61 | $13.50 | $12.34 | $13.46 | +8.37% | 2,846,279 |
| Oct 12, 2020 | $12.54 | $12.84 | $12.02 | $12.42 | -1.43% | 2,130,677 |
| Oct 5, 2020 | $11.91 | $13.10 | $11.59 | $12.60 | +7.88% | 2,764,094 |
| Sep 28, 2020 | $12.50 | $12.72 | $11.16 | $11.68 | -4.96% | 3,371,463 |
| Sep 21, 2020 | $13.70 | $13.73 | $12.17 | $12.29 | -12.28% | 1,991,968 |
| Sep 14, 2020 | $14.67 | $14.94 | $13.94 | $14.01 | -3.98% | 2,951,261 |
| Sep 8, 2020 | $15.53 | $15.68 | $14.35 | $14.59 | -8.76% | 1,873,195 |
| Aug 31, 2020 | $16.90 | $16.96 | $15.75 | $15.99 | -5.38% | 2,604,818 |
| Aug 24, 2020 | $16.40 | $17.29 | $16.33 | $16.90 | +4.00% | 1,823,704 |
| Aug 17, 2020 | $17.15 | $17.33 | $16.15 | $16.25 | -4.64% | 1,822,447 |
| Aug 10, 2020 | $16.39 | $17.70 | $16.30 | $17.04 | +4.93% | 2,893,989 |
| Aug 3, 2020 | $15.63 | $17.64 | $15.46 | $16.24 | +3.90% | 2,410,924 |
| Jul 27, 2020 | $16.76 | $17.06 | $15.47 | $15.63 | -6.41% | 2,171,901 |
| Jul 20, 2020 | $16.18 | $17.57 | $15.92 | $16.70 | +2.71% | 2,575,179 |
| Jul 13, 2020 | $15.31 | $16.77 | $15.21 | $16.26 | +5.72% | 2,013,285 |
| Jul 6, 2020 | $16.16 | $16.33 | $14.73 | $15.38 | -3.21% | 2,833,851 |
| Jun 29, 2020 | $15.51 | $16.43 | $15.27 | $15.89 | +3.11% | 2,346,138 |
| Jun 22, 2020 | $16.03 | $16.77 | $15.20 | $15.41 | -4.40% | 5,358,228 |
| Jun 15, 2020 | $16.54 | $18.16 | $16.02 | $16.12 | -5.51% | 5,309,884 |
| Jun 8, 2020 | $19.20 | $19.71 | $16.41 | $17.06 | -7.83% | 3,550,043 |
| Jun 1, 2020 | $15.62 | $18.67 | $15.41 | $18.51 | +18.50% | 3,515,779 |
| May 26, 2020 | $15.88 | $16.64 | $15.38 | $15.62 | +2.36% | 2,836,532 |
| May 18, 2020 | $15.00 | $15.90 | $14.65 | $15.26 | +6.79% | 4,504,980 |
| May 11, 2020 | $15.26 | $15.48 | $13.24 | $14.29 | -6.36% | 3,537,401 |
| May 4, 2020 | $15.00 | $16.90 | $14.59 | $15.26 | -1.36% | 5,539,303 |
| Apr 27, 2020 | $13.26 | $16.59 | $12.76 | $15.47 | +17.73% | 6,852,169 |
| Apr 20, 2020 | $11.75 | $13.62 | $11.37 | $13.14 | +7.00% | 5,315,000 |
| Apr 13, 2020 | $13.39 | $13.39 | $11.14 | $12.28 | -4.95% | 4,688,054 |
| Apr 6, 2020 | $12.60 | $13.96 | $11.84 | $12.92 | +7.67% | 4,912,841 |
| Mar 30, 2020 | $8.67 | $13.04 | $8.63 | $12.00 | +26.72% | 9,528,403 |
| Mar 23, 2020 | $9.11 | $11.34 | $8.63 | $9.47 | +5.22% | 7,962,407 |
| Mar 16, 2020 | $12.40 | $12.40 | $7.04 | $9.00 | -30.23% | 10,995,520 |
| Mar 9, 2020 | $16.86 | $18.81 | $11.56 | $12.90 | -38.72% | 5,065,263 |
| Mar 2, 2020 | $22.15 | $22.80 | $20.67 | $21.05 | -4.01% | 4,223,185 |
| Feb 24, 2020 | $23.29 | $23.75 | $20.56 | $21.93 | -8.28% | 4,271,845 |
| Feb 18, 2020 | $23.89 | $24.46 | $23.62 | $23.91 | -0.42% | 901,430 |
| Feb 10, 2020 | $23.37 | $24.20 | $23.15 | $24.01 | +2.21% | 1,301,446 |
| Feb 3, 2020 | $23.72 | $24.00 | $23.01 | $23.49 | -0.80% | 2,411,732 |
| Jan 27, 2020 | $25.07 | $25.28 | $23.50 | $23.68 | -7.32% | 2,057,985 |
| Jan 21, 2020 | $27.00 | $27.00 | $25.29 | $25.55 | -5.75% | 1,175,493 |
| Jan 13, 2020 | $26.73 | $27.43 | $26.59 | $27.11 | +0.97% | 1,248,834 |
| Jan 6, 2020 | $26.61 | $27.05 | $26.21 | $26.85 | +1.13% | 1,586,224 |
| Dec 30, 2019 | $26.19 | $26.84 | $26.19 | $26.55 | +0.87% | 808,027 |
| Dec 23, 2019 | $25.81 | $26.64 | $25.76 | $26.32 | +1.86% | 769,874 |
| Dec 16, 2019 | $25.36 | $26.20 | $25.16 | $25.84 | +2.13% | 2,099,793 |
| Dec 9, 2019 | $25.00 | $25.67 | $24.84 | $25.30 | +0.48% | 1,130,114 |
| Dec 2, 2019 | $24.80 | $25.18 | $24.11 | $25.18 | +0.04% | 1,120,605 |
| Nov 25, 2019 | $25.00 | $25.52 | $24.91 | $25.17 | +0.64% | 659,291 |
| Nov 18, 2019 | $25.62 | $25.63 | $24.54 | $25.01 | -2.95% | 797,294 |
| Nov 11, 2019 | $26.49 | $26.88 | $24.55 | $25.77 | -3.41% | 1,750,694 |
| Nov 4, 2019 | $25.27 | $26.95 | $25.26 | $26.68 | +5.71% | 1,618,173 |
| Oct 28, 2019 | $25.50 | $25.73 | $24.47 | $25.24 | -0.94% | 1,515,469 |
| Oct 21, 2019 | $24.64 | $25.61 | $24.64 | $25.48 | +3.12% | 1,085,394 |
| Oct 14, 2019 | $24.23 | $25.00 | $24.13 | $24.71 | +0.86% | 800,676 |
| Oct 7, 2019 | $24.88 | $25.31 | $23.66 | $24.50 | -1.69% | 1,164,651 |
| Sep 30, 2019 | $26.19 | $26.42 | $24.43 | $24.92 | -5.32% | 947,674 |
| Sep 23, 2019 | $27.12 | $27.47 | $25.04 | $26.32 | -3.41% | 799,026 |
| Sep 16, 2019 | $27.40 | $27.90 | $27.01 | $27.25 | +2.52% | 1,372,007 |
| Sep 9, 2019 | $25.75 | $26.91 | $25.63 | $26.58 | +4.19% | 1,395,387 |
| Sep 3, 2019 | $24.12 | $25.56 | $24.05 | $25.51 | +4.00% | 975,784 |
| Aug 26, 2019 | $23.95 | $24.81 | $23.80 | $24.53 | +3.07% | 955,936 |
| Aug 19, 2019 | $24.69 | $24.88 | $23.71 | $23.80 | -3.33% | 854,476 |
| Aug 12, 2019 | $24.99 | $25.34 | $24.07 | $24.62 | -1.36% | 1,305,282 |
| Aug 5, 2019 | $25.55 | $25.59 | $24.34 | $24.96 | -3.59% | 1,700,190 |
| Jul 29, 2019 | $27.20 | $28.09 | $25.66 | $25.89 | -5.20% | 1,645,115 |
| Jul 22, 2019 | $27.95 | $28.53 | $27.27 | $27.31 | -1.90% | 1,459,186 |
| Jul 15, 2019 | $28.57 | $28.75 | $27.19 | $27.84 | -2.56% | 1,383,787 |
| Jul 8, 2019 | $27.73 | $28.75 | $27.40 | $28.57 | +3.93% | 1,559,155 |
| Jul 1, 2019 | $27.96 | $28.19 | $27.00 | $27.49 | -0.65% | 640,593 |
| Jun 24, 2019 | $27.78 | $28.10 | $27.28 | $27.67 | -0.57% | 927,244 |
| Jun 17, 2019 | $26.88 | $28.60 | $26.86 | $27.83 | +3.11% | 862,374 |
| Jun 10, 2019 | $27.41 | $27.59 | $26.77 | $26.99 | -1.53% | 1,332,365 |
| Jun 3, 2019 | $26.87 | $27.57 | $26.46 | $27.41 | +2.54% | 1,443,388 |
| May 28, 2019 | $27.41 | $27.52 | $26.58 | $26.73 | -2.27% | 916,163 |
| May 20, 2019 | $27.93 | $28.37 | $26.74 | $27.35 | -2.25% | 976,626 |
| May 13, 2019 | $28.17 | $28.49 | $27.67 | $27.98 | -1.34% | 1,110,943 |
| May 6, 2019 | $28.44 | $28.93 | $27.91 | $28.36 | -1.36% | 1,875,582 |
| Apr 29, 2019 | $29.20 | $29.38 | $28.42 | $28.75 | -1.30% | 1,642,718 |
| Apr 22, 2019 | $29.67 | $30.38 | $28.32 | $29.13 | -1.05% | 2,098,588 |
| Apr 15, 2019 | $28.94 | $29.86 | $28.83 | $29.44 | +1.31% | 1,529,111 |
| Apr 8, 2019 | $27.43 | $29.32 | $27.43 | $29.06 | +6.33% | 2,499,418 |
| Apr 1, 2019 | $27.46 | $27.64 | $26.84 | $27.33 | -0.15% | 1,711,858 |
| Mar 25, 2019 | $27.29 | $29.00 | $26.70 | $27.37 | +0.77% | 1,561,957 |
| Mar 18, 2019 | $27.50 | $28.12 | $27.01 | $27.16 | -0.55% | 1,252,506 |
| Mar 11, 2019 | $27.43 | $28.18 | $27.02 | $27.31 | +0.18% | 1,763,007 |
| Mar 4, 2019 | $27.10 | $27.41 | $26.62 | $27.26 | +2.10% | 1,626,670 |
| Feb 25, 2019 | $27.28 | $27.56 | $26.61 | $26.70 | -2.45% | 1,267,381 |
| Feb 19, 2019 | $27.11 | $27.96 | $27.11 | $27.37 | +0.15% | 774,966 |
| Feb 11, 2019 | $26.61 | $27.43 | $26.39 | $27.33 | +2.17% | 1,634,411 |
| Feb 4, 2019 | $26.94 | $27.94 | $26.54 | $26.75 | -1.76% | 2,559,926 |
| Jan 28, 2019 | $27.11 | $28.84 | $26.87 | $27.23 | -2.37% | 2,216,810 |
| Jan 22, 2019 | $27.64 | $28.26 | $26.65 | $27.89 | -0.50% | 1,435,051 |
| Jan 14, 2019 | $26.38 | $28.28 | $26.38 | $28.03 | +5.18% | 2,106,075 |
| Jan 7, 2019 | $25.90 | $27.08 | $25.67 | $26.65 | +1.91% | 2,282,176 |
| Dec 31, 2018 | $25.82 | $26.48 | $24.91 | $26.15 | +2.15% | 1,732,220 |
| Dec 24, 2018 | $25.69 | $26.01 | $24.29 | $25.60 | +0.55% | 1,048,740 |
| Dec 17, 2018 | $26.26 | $26.64 | $25.36 | $25.46 | -1.93% | 2,624,229 |
| Dec 10, 2018 | $27.84 | $27.89 | $25.89 | $25.96 | -7.91% | 1,810,648 |
| Dec 3, 2018 | $30.01 | $30.80 | $28.00 | $28.19 | -5.53% | 2,227,598 |
| Nov 26, 2018 | $30.28 | $31.28 | $29.61 | $29.84 | -0.30% | 2,023,575 |
| Nov 19, 2018 | $31.33 | $31.70 | $29.36 | $29.93 | -6.15% | 1,037,622 |
| Nov 12, 2018 | $32.41 | $32.41 | $30.38 | $31.89 | +2.71% | 2,063,545 |
| Nov 5, 2018 | $32.00 | $32.82 | $30.84 | $31.05 | -3.48% | 1,692,342 |
| Oct 29, 2018 | $31.70 | $33.53 | $30.88 | $32.17 | +1.35% | 1,962,926 |
| Oct 22, 2018 | $33.22 | $33.58 | $31.23 | $31.74 | -5.08% | 1,887,571 |
| Oct 15, 2018 | $33.02 | $34.56 | $32.77 | $33.44 | +1.95% | 2,007,949 |
| Oct 8, 2018 | $33.49 | $34.22 | $32.19 | $32.80 | -2.61% | 1,854,560 |
| Oct 1, 2018 | $32.57 | $34.15 | $32.57 | $33.68 | +4.05% | 927,302 |
| Sep 24, 2018 | $31.68 | $33.18 | $31.68 | $32.37 | +2.27% | 1,322,842 |
| Sep 17, 2018 | $29.87 | $31.67 | $29.86 | $31.65 | +5.92% | 1,344,942 |
| Sep 10, 2018 | $29.78 | $30.15 | $28.96 | $29.88 | +0.30% | 970,691 |
| Sep 4, 2018 | $31.36 | $31.36 | $29.27 | $29.79 | -4.55% | 1,161,490 |
| Aug 27, 2018 | $32.11 | $32.39 | $31.09 | $31.21 | -2.71% | 914,644 |
| Aug 20, 2018 | $31.00 | $32.41 | $30.94 | $32.08 | +3.62% | 916,704 |
| Aug 13, 2018 | $31.97 | $32.35 | $30.75 | $30.96 | -3.04% | 1,031,840 |
| Aug 6, 2018 | $33.24 | $33.83 | $31.84 | $31.93 | -3.59% | 1,080,216 |
| Jul 30, 2018 | $33.39 | $34.29 | $32.82 | $33.12 | -1.02% | 1,205,116 |
| Jul 23, 2018 | $32.56 | $33.92 | $32.14 | $33.46 | +2.80% | 1,699,219 |
| Jul 16, 2018 | $33.86 | $34.01 | $32.07 | $32.55 | -4.21% | 1,515,363 |
| Jul 9, 2018 | $33.89 | $34.20 | $33.24 | $33.98 | +1.61% | 1,377,676 |
| Jul 2, 2018 | $33.08 | $33.54 | $32.39 | $33.44 | +0.57% | 895,919 |
| Jun 25, 2018 | $32.50 | $33.32 | $31.97 | $33.25 | +2.09% | 1,357,082 |
| Jun 18, 2018 | $32.56 | $33.33 | $32.21 | $32.57 | -1.06% | 1,360,061 |
| Jun 11, 2018 | $32.70 | $33.49 | $32.46 | $32.92 | +0.24% | 2,614,733 |
| Jun 4, 2018 | $32.69 | $33.07 | $31.71 | $32.84 | +0.52% | 1,598,298 |
| May 29, 2018 | $31.41 | $33.34 | $31.41 | $32.67 | +3.42% | 1,066,575 |
| May 21, 2018 | $32.71 | $33.55 | $31.48 | $31.59 | -3.39% | 1,196,452 |
| May 14, 2018 | $32.55 | $33.11 | $32.47 | $32.70 | +0.74% | 1,170,104 |
| May 7, 2018 | $31.39 | $32.69 | $30.49 | $32.46 | +4.61% | 1,192,467 |
| Apr 30, 2018 | $31.25 | $31.50 | $30.26 | $31.03 | +0.91% | 1,502,558 |
| Apr 23, 2018 | $29.39 | $31.45 | $28.80 | $30.75 | +4.45% | 1,764,383 |
| Apr 16, 2018 | $29.56 | $29.97 | $29.35 | $29.44 | +0.07% | 1,188,489 |
| Apr 9, 2018 | $28.22 | $29.59 | $27.63 | $29.42 | +5.37% | 1,574,977 |
| Apr 2, 2018 | $26.43 | $28.50 | $25.91 | $27.92 | +5.36% | 3,769,884 |
| Mar 26, 2018 | $26.58 | $26.72 | $25.91 | $26.50 | +0.65% | 1,448,017 |
| Mar 19, 2018 | $26.38 | $27.67 | $26.04 | $26.33 | -0.45% | 2,272,665 |
| Mar 12, 2018 | $27.13 | $27.54 | $26.03 | $26.45 | -3.26% | 2,666,578 |
| Mar 5, 2018 | $26.38 | $27.57 | $26.15 | $27.34 | +2.90% | 1,759,143 |
| Feb 26, 2018 | $27.27 | $27.99 | $26.39 | $26.57 | -2.75% | 1,793,601 |
| Feb 20, 2018 | $27.40 | $27.57 | $26.92 | $27.32 | -0.69% | 1,371,929 |
| Feb 12, 2018 | $27.94 | $28.28 | $27.00 | $27.51 | -1.54% | 3,115,861 |
| Feb 5, 2018 | $29.40 | $29.58 | $27.49 | $27.94 | -6.56% | 4,005,008 |
| Jan 29, 2018 | $31.56 | $31.88 | $29.86 | $29.90 | -5.68% | 2,648,180 |
| Jan 22, 2018 | $31.21 | $32.81 | $31.21 | $31.70 | +0.28% | 1,838,129 |
| Jan 16, 2018 | $31.43 | $32.28 | $31.26 | $31.61 | +1.41% | 1,747,793 |
| Jan 8, 2018 | $32.39 | $32.39 | $31.04 | $31.17 | -1.58% | 1,290,822 |
| Jan 2, 2018 | $31.25 | $32.08 | $31.14 | $31.67 | +1.54% | 1,181,015 |
| Dec 26, 2017 | $30.17 | $31.33 | $30.15 | $31.19 | +3.31% | 539,454 |
| Dec 18, 2017 | $29.55 | $30.31 | $29.50 | $30.19 | +2.30% | 1,243,674 |
| Dec 11, 2017 | $30.60 | $30.91 | $29.41 | $29.51 | -3.97% | 1,434,689 |
| Dec 4, 2017 | $31.32 | $31.50 | $30.65 | $30.73 | -1.47% | 1,247,612 |
| Nov 27, 2017 | $30.90 | $31.86 | $30.56 | $31.19 | +0.10% | 853,681 |
| Nov 20, 2017 | $31.20 | $31.33 | $30.74 | $31.16 | -0.26% | 454,165 |
| Nov 13, 2017 | $31.93 | $31.94 | $31.00 | $31.24 | -2.47% | 732,225 |
| Nov 6, 2017 | $31.43 | $32.17 | $30.86 | $32.03 | +2.59% | 1,222,486 |
| Oct 30, 2017 | $31.69 | $32.75 | $30.35 | $31.22 | -2.16% | 1,937,129 |
| Oct 23, 2017 | $31.38 | $31.99 | $30.00 | $31.91 | +1.95% | 1,506,447 |
| Oct 16, 2017 | $31.27 | $32.09 | $31.05 | $31.30 | -0.48% | 871,825 |
| Oct 9, 2017 | $31.45 | $32.01 | $30.99 | $31.45 | +0.38% | 700,818 |
| Oct 2, 2017 | $31.58 | $32.17 | $31.08 | $31.33 | -1.91% | 737,396 |
| Sep 25, 2017 | $31.89 | $32.15 | $31.50 | $31.94 | +0.95% | 955,583 |
| Sep 18, 2017 | $31.13 | $31.91 | $30.97 | $31.64 | +1.57% | 957,241 |
| Sep 11, 2017 | $30.71 | $31.30 | $30.56 | $31.15 | +1.60% | 1,484,527 |
| Sep 5, 2017 | $30.25 | $30.88 | $29.91 | $30.66 | +1.52% | 790,802 |
| Aug 28, 2017 | $29.48 | $30.24 | $28.83 | $30.20 | +3.21% | 1,158,367 |
| Aug 21, 2017 | $28.54 | $29.37 | $28.15 | $29.26 | +2.02% | 989,002 |
| Aug 14, 2017 | $28.87 | $28.96 | $28.04 | $28.68 | -0.28% | 923,527 |
| Aug 7, 2017 | $28.99 | $29.49 | $28.68 | $28.76 | -1.47% | 1,256,472 |
| Jul 31, 2017 | $28.76 | $29.47 | $28.09 | $29.19 | +0.69% | 1,425,282 |
| Jul 24, 2017 | $29.47 | $30.08 | $28.89 | $28.99 | -1.09% | 1,029,538 |
| Jul 17, 2017 | $29.01 | $30.16 | $28.97 | $29.31 | +0.38% | 878,976 |
| Jul 10, 2017 | $27.94 | $29.43 | $27.81 | $29.20 | +3.95% | 1,274,822 |
| Jul 3, 2017 | $29.35 | $29.64 | $27.83 | $28.09 | -3.74% | 930,104 |
| Jun 26, 2017 | $29.64 | $29.89 | $29.01 | $29.18 | -1.15% | 1,379,224 |
| Jun 19, 2017 | $29.68 | $30.02 | $28.68 | $29.52 | -1.44% | 1,630,281 |
| Jun 12, 2017 | $28.37 | $29.95 | $28.15 | $29.95 | +6.09% | 2,028,788 |
| Jun 5, 2017 | $28.06 | $28.37 | $27.59 | $28.23 | +0.61% | 1,289,528 |
| May 30, 2017 | $28.68 | $28.81 | $27.97 | $28.06 | -2.60% | 976,168 |
| May 22, 2017 | $29.21 | $29.34 | $28.36 | $28.81 | -0.62% | 1,231,256 |
| May 15, 2017 | $29.38 | $29.52 | $28.11 | $28.99 | +0.03% | 1,104,398 |
| May 8, 2017 | $28.70 | $29.22 | $28.40 | $28.98 | +0.59% | 1,424,381 |
| May 1, 2017 | $29.42 | $29.42 | $28.18 | $28.81 | -0.89% | 1,473,060 |
| Apr 24, 2017 | $30.39 | $30.72 | $29.02 | $29.07 | -3.04% | 1,610,532 |
| Apr 17, 2017 | $30.09 | $30.66 | $29.51 | $29.98 | -0.20% | 1,116,885 |
| Apr 10, 2017 | $30.62 | $31.14 | $30.00 | $30.04 | -0.96% | 1,114,830 |
| Apr 3, 2017 | $30.38 | $30.78 | $30.05 | $30.33 | -0.56% | 1,742,940 |
| Mar 27, 2017 | $30.71 | $31.44 | $30.42 | $30.50 | -1.20% | 1,459,657 |
| Mar 20, 2017 | $30.87 | $31.26 | $30.27 | $30.87 | -0.16% | 1,099,984 |
| Mar 13, 2017 | $30.59 | $31.35 | $30.04 | $30.92 | +1.28% | 1,446,286 |
| Mar 6, 2017 | $30.60 | $31.03 | $30.05 | $30.53 | -0.72% | 1,467,986 |
| Feb 27, 2017 | $31.73 | $31.93 | $30.59 | $30.75 | -2.50% | 1,881,167 |
| Feb 21, 2017 | $32.82 | $32.94 | $31.31 | $31.54 | -3.61% | 1,071,303 |
| Feb 13, 2017 | $32.70 | $32.92 | $32.12 | $32.72 | +0.31% | 949,566 |
| Feb 6, 2017 | $33.03 | $33.08 | $31.67 | $32.62 | -0.94% | 790,636 |
| Jan 30, 2017 | $33.33 | $33.34 | $32.53 | $32.93 | -0.72% | 1,555,088 |
| Jan 23, 2017 | $33.43 | $33.96 | $32.63 | $33.17 | -0.51% | 1,301,092 |
| Jan 17, 2017 | $34.53 | $34.77 | $33.10 | $33.34 | -3.00% | 562,002 |
| Jan 9, 2017 | $34.81 | $34.98 | $34.13 | $34.37 | -1.69% | 546,214 |
| Jan 3, 2017 | $35.15 | $35.43 | $34.64 | $34.96 | +0.58% | 540,881 |
| Dec 27, 2016 | $33.99 | $35.46 | $33.72 | $34.76 | -0.74% | 351,875 |
| Dec 19, 2016 | $36.18 | $36.39 | $34.93 | $35.02 | -2.83% | 751,885 |
| Dec 12, 2016 | $35.85 | $36.85 | $35.01 | $36.04 | +2.33% | 856,090 |
| Dec 5, 2016 | $33.95 | $35.38 | $33.69 | $35.22 | +4.54% | 793,493 |
| Nov 28, 2016 | $33.54 | $34.93 | $32.37 | $33.69 | +0.96% | 879,853 |
| Nov 21, 2016 | $33.72 | $34.23 | $33.12 | $33.37 | +0.79% | 429,767 |
| Nov 14, 2016 | $31.77 | $33.52 | $31.35 | $33.11 | – | 702,584 |
Seasonality
IMO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.9% | 1.0% | 0.4% | 8.2% | 0.3% | 0.8% | 2.0% | 1.0% | -0.1% | 4.6% | 4.0% | -3.2% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 17.3% | 15.9% | 12.1% | 2.4% | -11.4% | -5.2% | 15.7% | 1.4% | -5.9% | 12.2% | ||
| 2025 | 8.2% | 1.8% | 7.4% | -6.8% | 5.9% | 12.2% | 5.0% | 8.8% | 0.5% | -2.8% | 12.0% | -12.2% |
| 2024 | 0.9% | 8.3% | 11.4% | -0.3% | 2.2% | -2.6% | 4.8% | 5.1% | -5.8% | 5.7% | -0.8% | -16.2% |
| 2023 | 12.4% | -9.9% | 3.6% | 0.2% | -10.8% | 13.5% | 5.4% | 6.3% | 8.1% | -7.5% | -0.5% | 1.5% |
| 2022 | 13.4% | 9.6% | 8.4% | 3.8% | 10.6% | -14.5% | 1.7% | 2.2% | -11.3% | 25.9% | 4.7% | -14.1% |
| 2021 | -0.1% | 15.5% | 11.0% | 19.7% | 14.0% | -7.3% | -9.9% | -3.6% | 20.6% | 7.4% | -2.3% | 9.8% |
| 2020 | -10.5% | -7.4% | -48.2% | 43.7% | -3.5% | 3.8% | -2.6% | 5.1% | -26.4% | 11.5% | 30.2% | 10.7% |
| 2019 | 12.5% | -4.9% | 1.6% | 6.2% | -7.5% | 3.5% | -1.0% | -10.4% | 6.8% | -4.5% | 1.2% | 5.9% |
| 2018 | 0.8% | -13.9% | -1.7% | 17.5% | 5.4% | 1.8% | 2.7% | -8.6% | 3.7% | -3.5% | -4.0% | -15.1% |
| 2017 | -5.4% | -4.9% | -2.1% | -4.7% | -2.3% | 3.2% | -1.9% | 3.6% | 8.1% | 1.4% | -4.1% | 0.8% |