INSMED Inc (INSM) stock
INSMNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 8/3083% above fair value
$112.58+0.99 (+0.89%)
Close on Oct 30, 2026Market cap $24.59BP/E –Yield –
Price history
Insmed share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$112.58
+0.89% on the day
52-week range
$90.39 – $212.75
-47.1% from the high
Change over 52 weeks
-42.0%
From $194.22 on Oct 30, 2025
Average volume
2.84M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $93.44 | $116.37 | $92.87 | $112.58 | +20.55% | 27,783,178 |
| Oct 19, 2026 | $96.27 | $97.88 | $92.63 | $93.39 | -2.99% | 14,820,551 |
| Oct 12, 2026 | $98.82 | $100.72 | $95.76 | $96.27 | -4.30% | 12,337,625 |
| Oct 5, 2026 | $105.50 | $108.75 | $96.68 | $100.60 | -9.47% | 19,972,302 |
| Sep 28, 2026 | $116.83 | $119.32 | $105.68 | $111.12 | -5.69% | 13,065,853 |
| Sep 21, 2026 | $123.06 | $124.48 | $115.87 | $117.83 | -1.81% | 11,045,572 |
| Sep 14, 2026 | $129.50 | $130.78 | $118.34 | $120.00 | -7.27% | 11,446,527 |
| Sep 8, 2026 | $124.78 | $130.83 | $121.04 | $129.41 | +2.47% | 8,740,118 |
| Aug 31, 2026 | $118.68 | $128.24 | $117.51 | $126.29 | +6.54% | 9,496,836 |
| Aug 24, 2026 | $125.03 | $127.18 | $117.15 | $118.54 | -5.75% | 8,728,474 |
| Aug 17, 2026 | $124.71 | $131.10 | $124.60 | $125.77 | +1.64% | 7,553,804 |
| Aug 10, 2026 | $129.98 | $135.50 | $122.21 | $123.74 | -5.61% | 12,358,878 |
| Aug 3, 2026 | $98.20 | $137.70 | $96.42 | $131.10 | +32.96% | 29,678,040 |
| Jul 27, 2026 | $106.93 | $107.37 | $97.05 | $98.60 | -7.78% | 12,307,055 |
| Jul 20, 2026 | $108.24 | $109.99 | $105.09 | $106.92 | -1.29% | 9,895,859 |
| Jul 13, 2026 | $114.25 | $115.55 | $105.07 | $108.32 | -6.31% | 11,547,479 |
| Jul 6, 2026 | $110.60 | $119.54 | $108.55 | $115.61 | +3.59% | 12,840,921 |
| Jun 29, 2026 | $105.36 | $111.92 | $103.08 | $111.60 | +7.95% | 11,275,512 |
| Jun 22, 2026 | $95.82 | $108.14 | $95.27 | $103.38 | +7.91% | 22,277,296 |
| Jun 15, 2026 | $98.85 | $100.25 | $93.92 | $95.80 | -2.10% | 34,064,706 |
| Jun 8, 2026 | $94.45 | $99.55 | $90.39 | $97.85 | +3.85% | 24,311,567 |
| Jun 1, 2026 | $106.09 | $106.79 | $92.81 | $94.22 | -11.87% | 18,548,606 |
| May 26, 2026 | $107.82 | $109.95 | $105.00 | $106.91 | +0.63% | 12,134,184 |
| May 18, 2026 | $107.36 | $110.96 | $104.48 | $106.24 | -2.66% | 16,594,391 |
| May 11, 2026 | $100.00 | $122.94 | $98.90 | $109.14 | +7.69% | 29,351,365 |
| May 4, 2026 | $133.88 | $142.90 | $98.98 | $101.35 | -23.95% | 27,728,734 |
| Apr 27, 2026 | $135.58 | $139.54 | $132.39 | $133.26 | -1.41% | 6,861,363 |
| Apr 20, 2026 | $143.30 | $145.43 | $134.59 | $135.17 | -6.44% | 8,135,882 |
| Apr 13, 2026 | $154.81 | $156.64 | $142.03 | $144.48 | -6.67% | 9,827,824 |
| Apr 6, 2026 | $161.69 | $166.19 | $152.99 | $154.81 | -4.69% | 9,952,260 |
| Mar 30, 2026 | $150.98 | $166.00 | $149.35 | $162.43 | +11.79% | 13,294,618 |
| Mar 23, 2026 | $147.12 | $149.88 | $137.20 | $145.30 | +6.84% | 14,873,855 |
| Mar 16, 2026 | $141.46 | $147.38 | $135.73 | $136.00 | -2.51% | 12,589,833 |
| Mar 9, 2026 | $139.68 | $145.64 | $135.73 | $139.50 | -0.45% | 7,880,671 |
| Mar 2, 2026 | $147.10 | $150.27 | $139.89 | $140.13 | -6.16% | 11,381,193 |
| Feb 23, 2026 | $163.60 | $167.00 | $146.41 | $149.33 | -9.45% | 12,101,452 |
| Feb 17, 2026 | $147.93 | $167.37 | $147.26 | $164.91 | +10.86% | 12,932,263 |
| Feb 9, 2026 | $148.83 | $152.19 | $142.99 | $148.75 | -0.74% | 10,704,974 |
| Feb 2, 2026 | $156.63 | $158.98 | $149.34 | $149.86 | -4.47% | 11,405,179 |
| Jan 26, 2026 | $154.63 | $165.47 | $153.09 | $156.87 | +0.42% | 10,366,010 |
| Jan 20, 2026 | $158.45 | $164.62 | $153.19 | $156.21 | -3.23% | 10,806,622 |
| Jan 12, 2026 | $174.86 | $175.12 | $158.39 | $161.42 | -8.27% | 16,479,442 |
| Jan 5, 2026 | $176.12 | $186.19 | $167.39 | $175.97 | -0.65% | 14,314,543 |
| Dec 29, 2025 | $177.61 | $178.52 | $173.24 | $177.12 | -0.43% | 7,745,983 |
| Dec 22, 2025 | $177.58 | $179.44 | $172.65 | $177.88 | +1.74% | 6,147,365 |
| Dec 15, 2025 | $197.23 | $205.23 | $161.02 | $174.84 | -11.25% | 44,850,502 |
| Dec 8, 2025 | $206.69 | $206.69 | $189.59 | $197.01 | -3.43% | 12,514,847 |
| Dec 1, 2025 | $206.80 | $212.75 | $202.68 | $204.00 | -1.81% | 9,817,862 |
| Nov 24, 2025 | $202.43 | $209.77 | $199.52 | $207.77 | +4.53% | 21,003,323 |
| Nov 17, 2025 | $192.58 | $208.00 | $191.83 | $198.76 | +2.87% | 10,842,209 |
| Nov 10, 2025 | $189.67 | $197.45 | $185.69 | $193.22 | +1.86% | 10,161,005 |
| Nov 3, 2025 | $187.90 | $189.82 | $178.76 | $189.70 | +0.05% | 10,819,110 |
| Oct 27, 2025 | $162.05 | $197.08 | $160.53 | $189.60 | +18.75% | 15,326,235 |
| Oct 20, 2025 | $167.17 | $168.22 | $154.79 | $159.66 | -3.68% | 9,105,757 |
| Oct 13, 2025 | $163.22 | $166.44 | $161.19 | $165.76 | +2.11% | 8,020,745 |
| Oct 6, 2025 | $157.98 | $164.58 | $156.87 | $162.33 | +3.29% | 8,761,130 |
| Sep 29, 2025 | $137.19 | $158.19 | $136.62 | $157.16 | +14.69% | 13,019,488 |
| Sep 22, 2025 | $144.76 | $146.71 | $134.01 | $137.03 | -5.34% | 9,520,751 |
| Sep 15, 2025 | $145.40 | $146.50 | $138.73 | $144.76 | -0.80% | 12,615,419 |
| Sep 8, 2025 | $144.50 | $149.08 | $143.76 | $145.93 | +0.57% | 8,100,347 |
| Sep 2, 2025 | $141.50 | $146.84 | $140.00 | $145.10 | +6.61% | 11,900,672 |
| Aug 25, 2025 | $131.79 | $136.90 | $128.02 | $136.10 | +3.20% | 10,330,238 |
| Aug 18, 2025 | $127.80 | $133.56 | $126.00 | $131.88 | +3.19% | 12,201,374 |
| Aug 11, 2025 | $109.83 | $128.48 | $109.18 | $127.80 | +16.66% | 23,149,089 |
| Aug 4, 2025 | $109.25 | $113.10 | $106.54 | $109.55 | +0.79% | 15,646,439 |
| Jul 28, 2025 | $104.83 | $108.89 | $101.75 | $108.69 | +4.56% | 14,023,876 |
| Jul 21, 2025 | $103.34 | $105.08 | $101.55 | $103.95 | +1.36% | 7,975,891 |
| Jul 14, 2025 | $98.18 | $105.35 | $97.34 | $102.56 | +4.46% | 14,773,393 |
| Jul 7, 2025 | $96.95 | $99.39 | $95.01 | $98.18 | +0.39% | 12,116,916 |
| Jun 30, 2025 | $100.05 | $101.64 | $95.72 | $97.80 | -1.70% | 13,197,801 |
| Jun 23, 2025 | $102.13 | $106.83 | $98.85 | $99.49 | -3.11% | 49,913,528 |
| Jun 16, 2025 | $99.06 | $102.81 | $97.79 | $102.68 | +4.00% | 14,101,672 |
| Jun 9, 2025 | $73.97 | $100.00 | $70.57 | $98.73 | +34.11% | 43,000,752 |
| Jun 2, 2025 | $69.92 | $74.98 | $69.59 | $73.62 | +5.58% | 10,905,897 |
| May 26, 2025 | $66.04 | $71.20 | $65.56 | $69.73 | +3.26% | 13,833,516 |
| May 19, 2025 | $67.97 | $68.99 | $64.85 | $67.53 | -0.87% | 10,177,356 |
| May 12, 2025 | $65.18 | $68.51 | $65.07 | $68.12 | +4.67% | 10,324,374 |
| May 5, 2025 | $72.10 | $72.83 | $63.81 | $65.08 | -9.99% | 11,884,209 |
| Apr 28, 2025 | $69.59 | $73.39 | $69.18 | $72.30 | +3.75% | 9,314,106 |
| Apr 21, 2025 | $71.95 | $72.71 | $66.43 | $69.69 | -4.07% | 22,252,427 |
| Apr 14, 2025 | $69.96 | $72.67 | $68.66 | $72.65 | +5.95% | 6,979,559 |
| Apr 7, 2025 | $66.21 | $70.56 | $60.40 | $68.57 | -0.88% | 16,664,602 |
| Mar 31, 2025 | $76.24 | $76.70 | $67.80 | $69.18 | -11.30% | 13,304,952 |
| Mar 24, 2025 | $81.22 | $81.50 | $76.05 | $77.99 | -2.41% | 5,730,885 |
| Mar 17, 2025 | $76.14 | $81.19 | $75.23 | $79.92 | +4.40% | 6,707,934 |
| Mar 10, 2025 | $74.28 | $77.41 | $71.57 | $76.55 | +2.22% | 7,792,836 |
| Mar 3, 2025 | $80.90 | $81.55 | $73.07 | $74.89 | -8.17% | 11,331,510 |
| Feb 24, 2025 | $81.50 | $83.69 | $76.20 | $81.55 | +0.60% | 9,574,454 |
| Feb 18, 2025 | $79.83 | $84.91 | $78.75 | $81.06 | +2.21% | 9,839,379 |
| Feb 10, 2025 | $79.97 | $80.28 | $76.68 | $79.31 | -0.80% | 7,473,931 |
| Feb 3, 2025 | $74.86 | $82.04 | $74.47 | $79.95 | +4.40% | 8,895,531 |
| Jan 27, 2025 | $77.20 | $80.63 | $75.57 | $76.58 | -2.42% | 9,289,110 |
| Jan 21, 2025 | $72.92 | $79.73 | $72.85 | $78.48 | +8.23% | 7,502,983 |
| Jan 13, 2025 | $64.52 | $73.63 | $63.73 | $72.51 | +11.13% | 11,922,634 |
| Jan 6, 2025 | $70.24 | $70.24 | $61.50 | $65.25 | -6.60% | 9,249,353 |
| Dec 30, 2024 | $68.99 | $70.75 | $67.55 | $69.86 | +0.36% | 4,245,342 |
| Dec 23, 2024 | $70.25 | $71.70 | $68.80 | $69.61 | -1.18% | 3,466,646 |
| Dec 16, 2024 | $71.66 | $75.16 | $68.67 | $70.44 | -1.66% | 14,373,515 |
| Dec 9, 2024 | $75.00 | $76.48 | $70.86 | $71.63 | -5.00% | 9,085,199 |
| Dec 2, 2024 | $75.02 | $78.83 | $71.75 | $75.40 | +0.32% | 8,156,294 |
| Nov 25, 2024 | $74.25 | $76.65 | $73.52 | $75.16 | +2.75% | 4,536,002 |
| Nov 18, 2024 | $66.29 | $74.63 | $64.86 | $73.15 | +10.35% | 9,361,216 |
| Nov 11, 2024 | $73.55 | $74.32 | $65.97 | $66.29 | -9.86% | 9,642,115 |
| Nov 4, 2024 | $67.10 | $74.00 | $66.78 | $73.54 | +7.64% | 7,453,495 |
| Oct 28, 2024 | $71.73 | $72.22 | $65.95 | $68.32 | -3.72% | 7,550,568 |
| Oct 21, 2024 | $73.99 | $74.29 | $70.79 | $70.96 | -4.80% | 4,415,279 |
| Oct 14, 2024 | $74.56 | $77.70 | $73.74 | $74.54 | -0.03% | 4,952,138 |
| Oct 7, 2024 | $72.14 | $74.59 | $69.08 | $74.56 | +3.17% | 5,383,856 |
| Sep 30, 2024 | $72.63 | $74.19 | $71.11 | $72.27 | -0.29% | 7,505,317 |
| Sep 23, 2024 | $74.01 | $74.62 | $70.00 | $72.48 | -2.33% | 7,535,214 |
| Sep 16, 2024 | $74.93 | $76.26 | $72.38 | $74.21 | -0.60% | 13,244,954 |
| Sep 9, 2024 | $71.29 | $74.93 | $70.63 | $74.66 | +5.10% | 8,832,281 |
| Sep 3, 2024 | $77.55 | $78.10 | $70.19 | $71.04 | -7.10% | 6,164,825 |
| Aug 26, 2024 | $79.00 | $79.06 | $74.06 | $76.47 | -3.01% | 8,426,663 |
| Aug 19, 2024 | $75.90 | $80.53 | $74.63 | $78.84 | +3.46% | 14,730,702 |
| Aug 12, 2024 | $73.50 | $78.50 | $70.56 | $76.20 | +3.00% | 13,769,830 |
| Aug 5, 2024 | $67.31 | $74.20 | $67.22 | $73.98 | +3.02% | 7,777,754 |
| Jul 29, 2024 | $75.00 | $77.10 | $71.07 | $71.81 | -3.66% | 8,199,122 |
| Jul 22, 2024 | $76.54 | $77.40 | $72.90 | $74.54 | -1.88% | 7,600,455 |
| Jul 15, 2024 | $76.39 | $78.87 | $73.70 | $75.97 | -0.96% | 10,184,507 |
| Jul 8, 2024 | $69.59 | $77.93 | $67.92 | $76.71 | +9.59% | 16,541,146 |
| Jul 1, 2024 | $66.45 | $70.00 | $61.52 | $70.00 | +4.48% | 12,924,051 |
| Jun 24, 2024 | $67.38 | $70.65 | $65.14 | $67.00 | -1.46% | 16,366,696 |
| Jun 17, 2024 | $62.99 | $68.08 | $61.66 | $67.99 | +6.37% | 14,075,694 |
| Jun 10, 2024 | $56.85 | $65.00 | $56.03 | $63.92 | +12.44% | 20,026,025 |
| Jun 3, 2024 | $54.71 | $58.99 | $54.71 | $56.85 | +3.27% | 18,111,361 |
| May 28, 2024 | $49.65 | $58.82 | $44.51 | $55.05 | +150.23% | 70,313,423 |
| May 20, 2024 | $24.81 | $25.99 | $21.92 | $22.00 | -11.18% | 9,229,492 |
| May 13, 2024 | $26.21 | $26.36 | $24.38 | $24.77 | -4.62% | 8,488,953 |
| May 6, 2024 | $25.44 | $28.31 | $25.25 | $25.97 | +1.64% | 9,835,119 |
| Apr 29, 2024 | $25.02 | $26.46 | $24.28 | $25.55 | +3.02% | 7,475,837 |
| Apr 22, 2024 | $24.37 | $25.96 | $23.55 | $24.80 | +1.97% | 10,654,302 |
| Apr 15, 2024 | $27.09 | $27.22 | $23.53 | $24.32 | -10.75% | 13,066,194 |
| Apr 8, 2024 | $27.65 | $28.69 | $26.95 | $27.25 | -1.48% | 6,965,435 |
| Apr 1, 2024 | $26.90 | $28.07 | $25.83 | $27.66 | +1.95% | 11,874,629 |
| Mar 25, 2024 | $26.52 | $27.55 | $26.19 | $27.13 | +2.65% | 4,528,110 |
| Mar 18, 2024 | $25.78 | $27.08 | $25.52 | $26.43 | +2.76% | 6,619,794 |
| Mar 11, 2024 | $27.84 | $28.00 | $25.59 | $25.72 | -7.55% | 7,914,482 |
| Mar 4, 2024 | $28.22 | $28.52 | $27.25 | $27.82 | -0.86% | 7,693,810 |
| Feb 26, 2024 | $27.29 | $29.46 | $27.20 | $28.06 | +2.86% | 8,715,100 |
| Feb 20, 2024 | $29.12 | $29.59 | $25.06 | $27.28 | -7.56% | 7,271,929 |
| Feb 12, 2024 | $28.09 | $29.91 | $26.33 | $29.51 | +4.46% | 11,354,953 |
| Feb 5, 2024 | $27.84 | $29.32 | $27.61 | $28.25 | +0.25% | 6,762,500 |
| Jan 29, 2024 | $27.67 | $29.47 | $27.25 | $28.18 | +1.70% | 5,798,805 |
| Jan 22, 2024 | $28.28 | $28.91 | $27.31 | $27.71 | -1.04% | 6,349,919 |
| Jan 16, 2024 | $28.32 | $29.21 | $27.81 | $28.00 | -1.62% | 10,046,832 |
| Jan 8, 2024 | $28.94 | $29.95 | $27.33 | $28.46 | -3.03% | 10,088,409 |
| Jan 2, 2024 | $30.80 | $31.14 | $28.57 | $29.35 | -5.29% | 7,439,528 |
| Dec 26, 2023 | $30.34 | $32.00 | $30.29 | $30.99 | +3.16% | 3,796,568 |
| Dec 18, 2023 | $28.46 | $30.89 | $27.65 | $30.04 | +5.70% | 7,121,841 |
| Dec 11, 2023 | $27.93 | $29.24 | $26.77 | $28.42 | +1.65% | 11,291,098 |
| Dec 4, 2023 | $26.50 | $28.32 | $26.28 | $27.96 | +5.43% | 9,782,805 |
| Nov 27, 2023 | $23.84 | $26.53 | $23.55 | $26.52 | +10.36% | 8,087,014 |
| Nov 20, 2023 | $25.13 | $25.22 | $23.63 | $24.03 | -3.18% | 3,086,246 |
| Nov 13, 2023 | $23.48 | $25.21 | $23.25 | $24.82 | +4.51% | 7,909,826 |
| Nov 6, 2023 | $24.90 | $25.09 | $23.04 | $23.75 | -4.43% | 5,620,330 |
| Oct 30, 2023 | $24.04 | $25.60 | $23.65 | $24.85 | +4.06% | 6,120,623 |
| Oct 23, 2023 | $24.88 | $26.00 | $23.62 | $23.88 | -4.78% | 8,971,783 |
| Oct 16, 2023 | $24.78 | $26.00 | $24.40 | $25.08 | +1.29% | 5,989,771 |
| Oct 9, 2023 | $24.18 | $26.00 | $24.00 | $24.76 | +1.31% | 4,798,992 |
| Oct 2, 2023 | $25.25 | $25.53 | $23.92 | $24.44 | -3.21% | 5,733,096 |
| Sep 25, 2023 | $25.96 | $26.75 | $25.10 | $25.25 | -3.52% | 6,922,351 |
| Sep 18, 2023 | $26.62 | $26.80 | $25.40 | $26.17 | -1.65% | 4,955,741 |
| Sep 11, 2023 | $26.26 | $27.59 | $26.02 | $26.61 | +1.33% | 8,679,565 |
| Sep 5, 2023 | $24.05 | $27.15 | $24.00 | $26.26 | +15.99% | 15,013,974 |
| Aug 28, 2023 | $21.87 | $22.65 | $21.21 | $22.64 | +3.66% | 5,535,883 |
| Aug 21, 2023 | $21.61 | $22.44 | $21.21 | $21.84 | +0.51% | 5,024,219 |
| Aug 14, 2023 | $22.24 | $22.98 | $21.68 | $21.73 | -3.12% | 4,431,475 |
| Aug 7, 2023 | $22.01 | $22.99 | $21.38 | $22.43 | +2.00% | 8,162,496 |
| Jul 31, 2023 | $21.39 | $22.66 | $20.94 | $21.99 | +3.00% | 7,372,363 |
| Jul 24, 2023 | $21.09 | $21.40 | $20.16 | $21.35 | +1.28% | 6,443,073 |
| Jul 17, 2023 | $20.70 | $21.91 | $20.58 | $21.08 | +2.33% | 3,779,793 |
| Jul 10, 2023 | $19.80 | $21.10 | $19.74 | $20.60 | +3.73% | 4,880,749 |
| Jul 3, 2023 | $20.97 | $21.28 | $19.84 | $19.86 | -5.88% | 3,285,731 |
| Jun 26, 2023 | $19.85 | $21.21 | $19.68 | $21.10 | +5.71% | 3,967,547 |
| Jun 20, 2023 | $19.91 | $20.83 | $19.71 | $19.96 | -0.20% | 4,235,268 |
| Jun 12, 2023 | $19.94 | $20.51 | $18.77 | $20.00 | +1.01% | 5,306,664 |
| Jun 5, 2023 | $19.37 | $20.11 | $19.21 | $19.80 | +1.33% | 3,939,639 |
| May 30, 2023 | $18.65 | $19.74 | $18.31 | $19.54 | +3.99% | 4,404,341 |
| May 22, 2023 | $19.54 | $20.51 | $18.59 | $18.79 | -3.44% | 5,518,253 |
| May 15, 2023 | $18.84 | $19.50 | $18.09 | $19.46 | +3.90% | 4,902,031 |
| May 8, 2023 | $19.56 | $19.59 | $18.52 | $18.73 | -3.45% | 3,899,477 |
| May 1, 2023 | $19.33 | $20.26 | $19.12 | $19.40 | -0.51% | 6,303,793 |
| Apr 24, 2023 | $18.31 | $19.66 | $17.41 | $19.50 | +7.03% | 7,145,422 |
| Apr 17, 2023 | $16.93 | $18.24 | $16.81 | $18.22 | +8.78% | 4,862,049 |
| Apr 10, 2023 | $16.68 | $17.28 | $16.46 | $16.75 | -0.48% | 4,439,946 |
| Apr 3, 2023 | $17.05 | $17.60 | $16.26 | $16.83 | -1.29% | 3,950,170 |
| Mar 27, 2023 | $16.57 | $17.40 | $16.52 | $17.05 | +3.58% | 6,686,438 |
| Mar 20, 2023 | $17.43 | $17.63 | $16.04 | $16.46 | -5.51% | 5,695,069 |
| Mar 13, 2023 | $17.73 | $18.90 | $16.80 | $17.42 | -3.11% | 6,904,877 |
| Mar 6, 2023 | $20.62 | $20.78 | $17.68 | $17.98 | -12.72% | 6,380,910 |
| Feb 27, 2023 | $20.26 | $20.95 | $19.70 | $20.60 | +2.64% | 6,315,987 |
| Feb 21, 2023 | $20.32 | $21.16 | $19.52 | $20.07 | -2.62% | 6,627,440 |
| Feb 13, 2023 | $19.67 | $20.63 | $19.46 | $20.61 | +5.05% | 6,507,497 |
| Feb 6, 2023 | $21.50 | $22.06 | $19.40 | $19.62 | -9.12% | 4,949,367 |
| Jan 30, 2023 | $21.48 | $22.23 | $20.82 | $21.59 | -0.46% | 4,527,655 |
| Jan 23, 2023 | $20.91 | $21.95 | $20.54 | $21.69 | +3.88% | 6,300,243 |
| Jan 17, 2023 | $19.33 | $21.00 | $18.55 | $20.88 | +7.35% | 5,652,776 |
| Jan 9, 2023 | $18.29 | $19.76 | $17.62 | $19.45 | +5.14% | 7,311,429 |
| Jan 3, 2023 | $20.12 | $20.14 | $17.00 | $18.50 | -7.41% | 8,811,804 |
| Dec 27, 2022 | $19.31 | $20.18 | $18.70 | $19.98 | +3.26% | 3,829,571 |
| Dec 19, 2022 | $18.97 | $20.08 | $18.10 | $19.35 | +1.31% | 5,336,502 |
| Dec 12, 2022 | $18.53 | $20.27 | $18.37 | $19.10 | +3.47% | 9,262,683 |
| Dec 5, 2022 | $20.41 | $21.05 | $18.38 | $18.46 | -9.38% | 4,958,969 |
| Nov 28, 2022 | $18.27 | $20.43 | $17.73 | $20.37 | +10.65% | 7,441,158 |
| Nov 21, 2022 | $19.31 | $19.61 | $17.94 | $18.41 | -5.59% | 3,783,843 |
| Nov 14, 2022 | $19.10 | $19.67 | $17.72 | $19.50 | +2.25% | 6,883,032 |
| Nov 7, 2022 | $18.27 | $19.95 | $17.69 | $19.07 | +4.78% | 7,409,805 |
| Oct 31, 2022 | $17.69 | $18.64 | $17.16 | $18.20 | +3.94% | 8,492,486 |
| Oct 24, 2022 | $18.50 | $18.78 | $16.74 | $17.51 | -5.15% | 11,635,368 |
| Oct 17, 2022 | $21.05 | $22.47 | $18.28 | $18.46 | -10.82% | 15,788,901 |
| Oct 10, 2022 | $20.98 | $22.08 | $20.23 | $20.70 | -6.29% | 3,624,736 |
| Oct 3, 2022 | $22.01 | $23.26 | $21.47 | $22.09 | +2.55% | 4,233,999 |
| Sep 26, 2022 | $21.48 | $22.96 | $20.89 | $21.54 | 0.00% | 4,406,814 |
| Sep 19, 2022 | $23.42 | $24.43 | $20.92 | $21.54 | -8.77% | 4,546,912 |
| Sep 12, 2022 | $24.98 | $25.48 | $23.04 | $23.61 | -4.91% | 5,865,104 |
| Sep 6, 2022 | $24.55 | $25.26 | $23.79 | $24.83 | +1.14% | 3,346,083 |
| Aug 29, 2022 | $24.06 | $25.64 | $23.53 | $24.55 | +0.20% | 5,287,063 |
| Aug 22, 2022 | $24.95 | $27.75 | $24.31 | $24.50 | -2.51% | 7,437,269 |
| Aug 15, 2022 | $26.88 | $27.49 | $25.05 | $25.13 | -7.81% | 5,003,296 |
| Aug 8, 2022 | $28.00 | $28.94 | $26.44 | $27.26 | -1.77% | 9,356,894 |
| Aug 1, 2022 | $21.90 | $28.18 | $20.35 | $27.75 | +25.45% | 8,512,399 |
| Jul 25, 2022 | $22.39 | $23.06 | $21.77 | $22.12 | -0.90% | 4,294,299 |
| Jul 18, 2022 | $23.57 | $24.66 | $22.13 | $22.32 | -3.50% | 3,714,069 |
| Jul 11, 2022 | $24.51 | $24.76 | $21.80 | $23.13 | -6.73% | 5,970,901 |
| Jul 5, 2022 | $20.47 | $24.84 | $20.15 | $24.80 | +18.72% | 5,538,325 |
| Jun 27, 2022 | $21.50 | $21.54 | $19.24 | $20.89 | -2.47% | 3,511,193 |
| Jun 21, 2022 | $18.92 | $21.50 | $18.82 | $21.42 | +15.29% | 5,785,911 |
| Jun 13, 2022 | $17.76 | $18.97 | $16.86 | $18.58 | +1.70% | 5,813,216 |
| Jun 6, 2022 | $19.79 | $20.42 | $18.12 | $18.27 | -6.45% | 3,460,499 |
| May 31, 2022 | $19.36 | $19.69 | $17.53 | $19.53 | +0.05% | 3,668,109 |
| May 23, 2022 | $20.64 | $20.68 | $18.36 | $19.52 | -3.60% | 4,582,592 |
| May 16, 2022 | $18.41 | $21.77 | $18.30 | $20.25 | +11.32% | 8,004,557 |
| May 9, 2022 | $20.23 | $20.48 | $16.41 | $18.19 | -11.66% | 9,937,176 |
| May 2, 2022 | $21.98 | $24.19 | $20.51 | $20.59 | -6.28% | 7,394,035 |
| Apr 25, 2022 | $22.64 | $23.81 | $21.73 | $21.97 | -3.68% | 4,786,288 |
| Apr 18, 2022 | $25.70 | $25.70 | $22.71 | $22.81 | -11.07% | 4,453,950 |
| Apr 11, 2022 | $24.39 | $26.00 | $23.82 | $25.65 | +3.72% | 3,339,411 |
| Apr 4, 2022 | $24.59 | $25.39 | $23.61 | $24.73 | +1.06% | 4,885,175 |
| Mar 28, 2022 | $21.95 | $24.57 | $21.19 | $24.47 | +11.08% | 5,411,259 |
| Mar 21, 2022 | $23.99 | $24.29 | $21.90 | $22.03 | -9.00% | 3,234,730 |
| Mar 14, 2022 | $22.38 | $24.25 | $20.84 | $24.21 | +9.35% | 4,168,272 |
| Mar 7, 2022 | $23.02 | $24.23 | $22.09 | $22.14 | -3.49% | 4,673,973 |
| Feb 28, 2022 | $22.98 | $24.45 | $21.92 | $22.94 | -1.92% | 4,148,478 |
| Feb 22, 2022 | $22.39 | $23.54 | $21.20 | $23.39 | +2.77% | 3,223,786 |
| Feb 14, 2022 | $23.51 | $25.26 | $22.51 | $22.76 | -2.49% | 5,843,472 |
| Feb 7, 2022 | $21.69 | $24.37 | $21.67 | $23.34 | +5.95% | 4,911,648 |
| Jan 31, 2022 | $21.52 | $24.13 | $21.11 | $22.03 | +2.94% | 5,459,029 |
| Jan 24, 2022 | $21.67 | $22.79 | $20.02 | $21.40 | -2.73% | 5,430,383 |
| Jan 18, 2022 | $23.42 | $23.58 | $21.59 | $22.00 | -7.29% | 4,116,472 |
| Jan 10, 2022 | $25.25 | $25.59 | $22.54 | $23.73 | -7.84% | 4,879,478 |
| Jan 3, 2022 | $27.54 | $28.74 | $25.28 | $25.75 | -5.47% | 3,022,638 |
| Dec 27, 2021 | $28.15 | $28.41 | $26.78 | $27.24 | -3.68% | 1,828,651 |
| Dec 20, 2021 | $27.08 | $28.71 | $26.69 | $28.28 | +2.87% | 2,925,944 |
| Dec 13, 2021 | $26.03 | $28.21 | $25.48 | $27.49 | +4.17% | 4,300,702 |
| Dec 6, 2021 | $26.39 | $29.02 | $25.58 | $26.39 | +1.93% | 3,601,539 |
| Nov 29, 2021 | $29.56 | $30.49 | $25.67 | $25.89 | -10.51% | 4,262,184 |
| Nov 22, 2021 | $30.96 | $30.96 | $28.15 | $28.93 | -5.02% | 2,657,315 |
| Nov 15, 2021 | $32.00 | $32.38 | $29.90 | $30.46 | -4.39% | 2,814,139 |
| Nov 8, 2021 | $33.50 | $33.64 | $31.15 | $31.86 | -4.70% | 3,224,381 |
| Nov 1, 2021 | $30.15 | $34.44 | $29.88 | $33.43 | +10.88% | 3,892,647 |
| Oct 25, 2021 | $27.06 | $30.47 | $26.25 | $30.15 | +9.84% | 6,119,191 |
| Oct 18, 2021 | $26.23 | $27.87 | $26.02 | $27.45 | +3.62% | 4,813,636 |
| Oct 11, 2021 | $28.38 | $29.62 | $26.44 | $26.49 | -6.92% | 3,754,833 |
| Oct 4, 2021 | $27.24 | $28.94 | $26.01 | $28.46 | +3.94% | 4,820,734 |
| Sep 27, 2021 | $27.22 | $28.22 | $26.08 | $27.38 | +1.37% | 4,356,152 |
| Sep 20, 2021 | $26.36 | $27.64 | $25.71 | $27.01 | +0.86% | 3,675,006 |
| Sep 13, 2021 | $27.20 | $28.00 | $26.28 | $26.78 | -1.36% | 4,693,457 |
| Sep 7, 2021 | $28.50 | $28.86 | $27.11 | $27.15 | -4.77% | 2,903,874 |
| Aug 30, 2021 | $26.96 | $29.55 | $26.63 | $28.51 | +6.06% | 3,810,803 |
| Aug 23, 2021 | $24.12 | $27.06 | $23.94 | $26.88 | +14.04% | 3,202,620 |
| Aug 16, 2021 | $23.50 | $23.74 | $22.00 | $23.57 | +0.04% | 2,925,147 |
| Aug 9, 2021 | $25.56 | $25.90 | $23.46 | $23.56 | -7.97% | 2,940,648 |
| Aug 2, 2021 | $24.84 | $26.08 | $23.16 | $25.60 | +4.07% | 4,308,883 |
| Jul 26, 2021 | $24.19 | $25.39 | $23.28 | $24.60 | +1.49% | 3,421,614 |
| Jul 19, 2021 | $26.12 | $26.78 | $24.10 | $24.24 | -9.08% | 5,070,923 |
| Jul 12, 2021 | $28.46 | $28.93 | $26.53 | $26.66 | -6.13% | 3,172,886 |
| Jul 6, 2021 | $28.46 | $28.57 | $26.60 | $28.40 | -0.35% | 1,929,458 |
| Jun 28, 2021 | $29.19 | $29.93 | $28.43 | $28.50 | -1.52% | 2,954,223 |
| Jun 21, 2021 | $29.17 | $29.18 | $27.07 | $28.94 | -0.55% | 5,091,937 |
| Jun 14, 2021 | $30.28 | $30.74 | $28.28 | $29.10 | -3.19% | 5,650,402 |
| Jun 7, 2021 | $25.37 | $30.15 | $25.37 | $30.06 | +18.67% | 5,306,013 |
| Jun 1, 2021 | $25.00 | $25.73 | $24.51 | $25.33 | +2.97% | 3,235,908 |
| May 24, 2021 | $25.90 | $26.16 | $23.95 | $24.60 | -4.84% | 5,913,152 |
| May 17, 2021 | $26.11 | $26.89 | $25.11 | $25.85 | -1.45% | 5,817,508 |
| May 10, 2021 | $28.22 | $28.50 | $24.89 | $26.23 | -19.49% | 23,781,221 |
| May 3, 2021 | $34.14 | $34.72 | $29.12 | $32.58 | -3.41% | 4,475,703 |
| Apr 26, 2021 | $35.50 | $36.97 | $33.71 | $33.73 | -3.63% | 3,048,464 |
| Apr 19, 2021 | $32.92 | $35.75 | $31.39 | $35.00 | +5.84% | 3,158,142 |
| Apr 12, 2021 | $31.52 | $33.89 | $30.55 | $33.07 | +4.32% | 3,697,278 |
| Apr 5, 2021 | $36.02 | $36.02 | $31.32 | $31.70 | -10.55% | 4,318,140 |
| Mar 29, 2021 | $34.22 | $36.02 | $31.69 | $35.44 | +2.28% | 3,599,359 |
| Mar 22, 2021 | $37.42 | $38.41 | $32.88 | $34.65 | -7.65% | 3,391,549 |
| Mar 15, 2021 | $38.71 | $39.21 | $34.77 | $37.52 | -4.07% | 8,066,184 |
| Mar 8, 2021 | $38.20 | $41.77 | $37.96 | $39.11 | +2.57% | 8,119,625 |
| Mar 1, 2021 | $36.69 | $40.02 | $36.20 | $38.13 | +6.60% | 5,567,529 |
| Feb 22, 2021 | $41.28 | $41.82 | $35.69 | $35.77 | -12.54% | 5,474,473 |
| Feb 16, 2021 | $41.41 | $43.30 | $39.65 | $40.90 | -2.11% | 2,092,670 |
| Feb 8, 2021 | $42.90 | $45.44 | $39.75 | $41.78 | -1.60% | 3,094,724 |
| Feb 1, 2021 | $38.05 | $42.71 | $36.50 | $42.46 | +12.96% | 3,893,338 |
| Jan 25, 2021 | $42.00 | $44.37 | $36.29 | $37.59 | -10.50% | 4,887,692 |
| Jan 19, 2021 | $37.48 | $42.77 | $36.80 | $42.00 | +15.89% | 3,654,446 |
| Jan 11, 2021 | $33.68 | $37.94 | $32.71 | $36.24 | +7.76% | 5,237,548 |
| Jan 4, 2021 | $33.86 | $34.97 | $32.71 | $33.63 | +1.02% | 3,570,328 |
| Dec 28, 2020 | $35.56 | $35.67 | $32.96 | $33.29 | -5.99% | 2,568,114 |
| Dec 21, 2020 | $36.46 | $37.52 | $34.62 | $35.41 | -4.61% | 2,681,205 |
| Dec 14, 2020 | $40.62 | $42.71 | $36.18 | $37.12 | -6.94% | 8,086,434 |
| Dec 7, 2020 | $40.14 | $40.62 | $38.74 | $39.89 | -0.62% | 2,803,209 |
| Nov 30, 2020 | $39.99 | $40.67 | $38.19 | $40.14 | +0.85% | 3,967,664 |
| Nov 23, 2020 | $39.27 | $40.58 | $38.30 | $39.80 | +1.87% | 2,128,925 |
| Nov 16, 2020 | $36.50 | $40.71 | $35.92 | $39.07 | +8.11% | 4,534,927 |
| Nov 9, 2020 | $33.42 | $37.21 | $33.15 | $36.14 | +10.96% | 4,352,521 |
| Nov 2, 2020 | $32.98 | $35.24 | $30.03 | $32.57 | -1.12% | 4,920,057 |
| Oct 26, 2020 | $36.29 | $37.60 | $30.70 | $32.94 | -10.95% | 5,411,465 |
| Oct 19, 2020 | $36.66 | $39.39 | $34.67 | $36.99 | +1.90% | 3,888,592 |
| Oct 12, 2020 | $36.39 | $37.41 | $34.24 | $36.30 | +0.69% | 2,603,264 |
| Oct 5, 2020 | $32.42 | $36.48 | $32.39 | $36.05 | +12.66% | 3,886,172 |
| Sep 28, 2020 | $33.95 | $34.00 | $31.60 | $32.00 | -4.79% | 4,013,276 |
| Sep 21, 2020 | $32.64 | $34.11 | $31.91 | $33.61 | +0.72% | 5,047,842 |
| Sep 14, 2020 | $28.71 | $35.32 | $28.71 | $33.37 | +17.67% | 7,786,899 |
| Sep 8, 2020 | $26.88 | $30.55 | $26.60 | $28.36 | +3.32% | 2,899,347 |
| Aug 31, 2020 | $28.79 | $29.06 | $26.28 | $27.45 | -4.62% | 3,404,082 |
| Aug 24, 2020 | $27.13 | $28.87 | $26.44 | $28.78 | +6.04% | 1,915,307 |
| Aug 17, 2020 | $26.72 | $28.44 | $26.28 | $27.14 | +1.95% | 2,893,421 |
| Aug 10, 2020 | $30.95 | $31.12 | $26.52 | $26.62 | -13.40% | 5,176,681 |
| Aug 3, 2020 | $26.47 | $32.05 | $26.20 | $30.74 | +17.69% | 4,472,199 |
| Jul 27, 2020 | $26.02 | $27.17 | $25.84 | $26.12 | +0.46% | 2,533,143 |
| Jul 20, 2020 | $26.45 | $27.62 | $25.29 | $26.00 | -1.81% | 2,355,897 |
| Jul 13, 2020 | $28.17 | $28.49 | $25.21 | $26.48 | -4.89% | 4,531,118 |
| Jul 6, 2020 | $29.14 | $29.92 | $26.90 | $27.84 | -5.85% | 3,148,758 |
| Jun 29, 2020 | $25.86 | $29.89 | $25.86 | $29.57 | +13.69% | 3,635,252 |
| Jun 22, 2020 | $29.02 | $30.18 | $25.81 | $26.01 | -10.06% | 6,626,740 |
| Jun 15, 2020 | $26.42 | $29.24 | $26.42 | $28.92 | +6.36% | 4,972,820 |
| Jun 8, 2020 | $27.12 | $29.05 | $25.82 | $27.19 | +5.27% | 6,019,758 |
| Jun 1, 2020 | $24.37 | $27.24 | $24.14 | $25.83 | +6.34% | 5,100,430 |
| May 26, 2020 | $26.46 | $27.15 | $23.81 | $24.29 | -5.30% | 3,585,070 |
| May 18, 2020 | $26.00 | $27.09 | $24.41 | $25.65 | +0.75% | 4,901,093 |
| May 11, 2020 | $23.22 | $25.60 | $22.67 | $25.46 | +9.32% | 6,616,598 |
| May 4, 2020 | $21.98 | $25.16 | $21.93 | $23.29 | +3.88% | 11,068,014 |
| Apr 27, 2020 | $21.39 | $23.89 | $20.70 | $22.42 | +6.05% | 7,401,232 |
| Apr 20, 2020 | $18.94 | $21.99 | $18.58 | $21.14 | +9.36% | 4,801,249 |
| Apr 13, 2020 | $18.15 | $19.48 | $16.86 | $19.33 | +5.05% | 4,325,803 |
| Apr 6, 2020 | $16.60 | $19.33 | $16.22 | $18.40 | +15.65% | 5,199,070 |
| Mar 30, 2020 | $17.09 | $17.62 | $13.77 | $15.91 | -7.28% | 6,673,261 |
| Mar 23, 2020 | $14.28 | $19.67 | $12.63 | $17.16 | +19.92% | 8,131,521 |
| Mar 16, 2020 | $17.68 | $19.44 | $12.09 | $14.31 | -29.99% | 10,009,394 |
| Mar 9, 2020 | $21.11 | $23.57 | $17.09 | $20.44 | -11.52% | 7,694,873 |
| Mar 2, 2020 | $25.07 | $26.82 | $22.68 | $23.10 | -7.23% | 5,799,580 |
| Feb 24, 2020 | $30.47 | $30.85 | $23.06 | $24.90 | -20.32% | 8,758,033 |
| Feb 18, 2020 | $30.75 | $31.47 | $29.88 | $31.25 | +1.99% | 2,997,008 |
| Feb 10, 2020 | $32.99 | $33.24 | $30.26 | $30.64 | -6.93% | 4,037,447 |
| Feb 3, 2020 | $30.09 | $34.94 | $27.02 | $32.92 | +60.27% | 19,098,314 |
| Jan 27, 2020 | $19.59 | $21.19 | $19.43 | $20.54 | +2.24% | 4,059,995 |
| Jan 21, 2020 | $21.23 | $21.50 | $19.51 | $20.09 | -6.38% | 3,449,973 |
| Jan 13, 2020 | $25.40 | $25.64 | $21.22 | $21.46 | -15.48% | 5,034,898 |
| Jan 6, 2020 | $23.56 | $26.45 | $23.40 | $25.39 | +6.91% | 5,946,643 |
| Dec 30, 2019 | $23.90 | $24.14 | $22.93 | $23.75 | +0.04% | 2,805,375 |
| Dec 23, 2019 | $24.10 | $25.04 | $23.52 | $23.74 | -0.88% | 1,694,468 |
| Dec 16, 2019 | $23.47 | $24.13 | $23.23 | $23.95 | +3.19% | 4,784,056 |
| Dec 9, 2019 | $23.22 | $23.61 | $22.63 | $23.21 | +0.48% | 2,959,168 |
| Dec 2, 2019 | $23.28 | $23.67 | $22.42 | $23.10 | +0.22% | 5,100,439 |
| Nov 25, 2019 | $21.52 | $23.35 | $21.01 | $23.05 | +8.47% | 4,184,021 |
| Nov 18, 2019 | $20.31 | $21.57 | $19.71 | $21.25 | +4.78% | 3,885,040 |
| Nov 11, 2019 | $18.89 | $20.30 | $18.44 | $20.28 | +6.35% | 4,109,570 |
| Nov 4, 2019 | $19.91 | $20.18 | $18.26 | $19.07 | -2.95% | 3,902,350 |
| Oct 28, 2019 | $18.42 | $19.73 | $16.78 | $19.65 | +7.38% | 10,671,183 |
| Oct 21, 2019 | $17.62 | $18.79 | $17.53 | $18.30 | +5.05% | 4,086,905 |
| Oct 14, 2019 | $17.38 | $17.81 | $16.91 | $17.42 | +0.11% | 4,517,613 |
| Oct 7, 2019 | $17.50 | $17.75 | $15.99 | $17.40 | -1.08% | 4,147,715 |
| Sep 30, 2019 | $18.23 | $18.31 | $16.67 | $17.59 | -3.72% | 4,369,769 |
| Sep 23, 2019 | $19.51 | $19.93 | $17.93 | $18.27 | -6.69% | 7,507,148 |
| Sep 16, 2019 | $18.84 | $19.83 | $18.68 | $19.58 | +4.04% | 8,832,698 |
| Sep 9, 2019 | $17.14 | $19.42 | $16.77 | $18.82 | +10.45% | 5,366,679 |
| Sep 3, 2019 | $16.58 | $17.54 | $15.75 | $17.04 | +3.65% | 4,355,539 |
| Aug 26, 2019 | $16.25 | $16.81 | $15.54 | $16.44 | +2.30% | 4,281,228 |
| Aug 19, 2019 | $16.85 | $17.12 | $15.96 | $16.07 | -3.19% | 4,056,814 |
| Aug 12, 2019 | $16.13 | $16.74 | $15.33 | $16.60 | +2.28% | 5,814,070 |
| Aug 5, 2019 | $17.00 | $17.58 | $15.81 | $16.23 | -6.78% | 8,378,375 |
| Jul 29, 2019 | $23.10 | $23.22 | $17.35 | $17.41 | -24.50% | 11,227,860 |
| Jul 22, 2019 | $22.14 | $23.12 | $21.12 | $23.06 | +4.16% | 5,389,042 |
| Jul 15, 2019 | $22.71 | $22.96 | $21.17 | $22.14 | -2.55% | 5,301,481 |
| Jul 8, 2019 | $24.66 | $24.74 | $22.40 | $22.72 | -8.83% | 5,925,362 |
| Jul 1, 2019 | $26.15 | $26.25 | $24.55 | $24.92 | -2.66% | 2,762,803 |
| Jun 24, 2019 | $26.76 | $26.76 | $24.42 | $25.60 | -4.33% | 5,089,802 |
| Jun 17, 2019 | $23.22 | $26.89 | $23.22 | $26.76 | +12.44% | 6,762,917 |
| Jun 10, 2019 | $24.33 | $24.81 | $22.25 | $23.80 | -1.73% | 4,515,926 |
| Jun 3, 2019 | $24.18 | $24.47 | $22.82 | $24.22 | +0.04% | 4,950,891 |
| May 28, 2019 | $26.29 | $26.66 | $24.09 | $24.21 | -8.05% | 5,224,353 |
| May 20, 2019 | $28.80 | $29.22 | $25.43 | $26.33 | -9.64% | 10,460,884 |
| May 13, 2019 | $27.74 | $29.88 | $27.13 | $29.14 | +2.32% | 3,077,895 |
| May 6, 2019 | $30.53 | $32.23 | $27.22 | $28.48 | -9.39% | 4,036,644 |
| Apr 29, 2019 | $31.00 | $31.79 | $28.73 | $31.43 | +1.49% | 3,062,247 |
| Apr 22, 2019 | $29.58 | $32.19 | $29.36 | $30.97 | +3.79% | 2,707,147 |
| Apr 15, 2019 | $32.00 | $32.65 | $28.37 | $29.84 | -6.75% | 2,957,340 |
| Apr 8, 2019 | $31.20 | $33.13 | $30.63 | $32.00 | +5.47% | 5,403,833 |
| Apr 1, 2019 | $29.33 | $30.68 | $28.40 | $30.34 | +4.37% | 2,545,455 |
| Mar 25, 2019 | $28.25 | $29.34 | $26.78 | $29.07 | +3.05% | 3,137,568 |
| Mar 18, 2019 | $29.52 | $30.53 | $28.20 | $28.21 | -4.76% | 2,622,585 |
| Mar 11, 2019 | $29.82 | $31.50 | $28.75 | $29.62 | -0.10% | 3,822,439 |
| Mar 4, 2019 | $31.21 | $31.50 | $28.51 | $29.65 | -4.23% | 3,149,863 |
| Feb 25, 2019 | $27.94 | $31.05 | $27.39 | $30.96 | +8.67% | 6,220,562 |
| Feb 19, 2019 | $26.95 | $29.34 | $24.88 | $28.49 | +5.25% | 5,935,898 |
| Feb 11, 2019 | $25.01 | $27.90 | $24.46 | $27.07 | +8.71% | 3,996,700 |
| Feb 4, 2019 | $24.48 | $25.37 | $23.89 | $24.90 | +2.01% | 3,156,469 |
| Jan 28, 2019 | $24.47 | $24.96 | $23.50 | $24.41 | -1.53% | 3,946,455 |
| Jan 22, 2019 | $23.76 | $24.95 | $22.07 | $24.79 | +3.33% | 3,929,671 |
| Jan 14, 2019 | $22.42 | $24.84 | $21.63 | $23.99 | +5.68% | 6,769,501 |
| Jan 7, 2019 | $18.75 | $22.90 | $18.30 | $22.70 | +52.86% | 11,092,166 |
| Dec 31, 2018 | $13.00 | $15.07 | $12.74 | $14.85 | +13.62% | 3,879,038 |
| Dec 24, 2018 | $11.38 | $13.43 | $11.31 | $13.07 | +11.52% | 3,292,324 |
| Dec 17, 2018 | $14.56 | $14.90 | $11.64 | $11.72 | -19.95% | 6,822,520 |
| Dec 10, 2018 | $15.73 | $16.43 | $14.44 | $14.64 | -7.11% | 3,125,066 |
| Dec 3, 2018 | $18.25 | $18.75 | $15.71 | $15.76 | -12.00% | 3,154,051 |
| Nov 26, 2018 | $17.21 | $18.80 | $17.07 | $17.91 | +4.49% | 4,052,057 |
| Nov 19, 2018 | $17.24 | $17.64 | $16.38 | $17.14 | -0.75% | 2,135,529 |
| Nov 12, 2018 | $16.29 | $17.44 | $15.45 | $17.27 | +5.56% | 4,040,281 |
| Nov 5, 2018 | $17.12 | $18.20 | $15.95 | $16.36 | +0.18% | 5,419,303 |
| Oct 29, 2018 | $16.05 | $16.68 | $13.85 | $16.33 | +3.03% | 5,674,817 |
| Oct 22, 2018 | $16.54 | $16.63 | $14.41 | $15.85 | -3.41% | 3,952,061 |
| Oct 15, 2018 | $16.69 | $17.70 | $16.04 | $16.41 | -2.55% | 2,860,452 |
| Oct 8, 2018 | $16.99 | $17.74 | $15.47 | $16.84 | -2.43% | 4,239,985 |
| Oct 1, 2018 | $20.85 | $20.85 | $15.30 | $17.26 | -14.64% | 17,721,110 |
| Sep 24, 2018 | $20.92 | $23.00 | $19.79 | $20.22 | -5.11% | 5,627,849 |
| Sep 17, 2018 | $19.15 | $22.49 | $18.64 | $21.31 | +11.57% | 6,027,655 |
| Sep 10, 2018 | $19.96 | $20.35 | $19.07 | $19.10 | -3.97% | 1,952,630 |
| Sep 4, 2018 | $19.91 | $20.79 | $19.15 | $19.89 | -0.20% | 2,218,871 |
| Aug 27, 2018 | $21.57 | $22.33 | $19.69 | $19.93 | -6.61% | 2,946,318 |
| Aug 20, 2018 | $21.04 | $21.84 | $20.09 | $21.34 | +1.67% | 3,031,013 |
| Aug 13, 2018 | $22.18 | $22.39 | $20.54 | $20.99 | -5.54% | 4,493,568 |
| Aug 6, 2018 | $24.51 | $26.49 | $21.05 | $22.22 | -15.03% | 8,941,287 |
| Jul 30, 2018 | $24.13 | $31.58 | $23.84 | $26.15 | +8.06% | 9,496,187 |
| Jul 23, 2018 | $24.86 | $25.43 | $23.72 | $24.20 | -3.12% | 3,214,523 |
| Jul 16, 2018 | $25.32 | $25.95 | $24.36 | $24.98 | -1.42% | 2,386,890 |
| Jul 9, 2018 | $25.60 | $26.10 | $24.23 | $25.34 | -1.13% | 2,668,119 |
| Jul 2, 2018 | $23.53 | $25.68 | $23.53 | $25.63 | +8.37% | 1,735,186 |
| Jun 25, 2018 | $26.31 | $27.74 | $23.30 | $23.65 | -10.52% | 3,504,066 |
| Jun 18, 2018 | $26.60 | $28.56 | $26.27 | $26.43 | -1.12% | 3,936,493 |
| Jun 11, 2018 | $28.29 | $29.26 | $26.70 | $26.73 | -5.25% | 3,230,651 |
| Jun 4, 2018 | $28.83 | $29.75 | $27.68 | $28.21 | -1.05% | 2,525,999 |
| May 29, 2018 | $27.34 | $29.10 | $27.02 | $28.51 | +3.26% | 2,904,800 |
| May 21, 2018 | $28.61 | $29.18 | $25.24 | $27.61 | -3.02% | 3,011,778 |
| May 14, 2018 | $27.36 | $28.62 | $26.80 | $28.47 | +4.17% | 3,054,042 |
| May 7, 2018 | $25.62 | $27.59 | $24.94 | $27.33 | +7.13% | 2,537,127 |
| Apr 30, 2018 | $25.08 | $28.74 | $24.10 | $25.51 | +2.33% | 4,461,285 |
| Apr 23, 2018 | $24.70 | $26.57 | $24.30 | $24.93 | +5.99% | 3,722,208 |
| Apr 16, 2018 | $23.58 | $24.52 | $22.50 | $23.52 | +0.81% | 2,996,648 |
| Apr 9, 2018 | $20.36 | $24.16 | $20.12 | $23.33 | +16.30% | 4,160,494 |
| Apr 2, 2018 | $22.09 | $22.12 | $19.53 | $20.06 | -10.92% | 4,947,849 |
| Mar 26, 2018 | $21.77 | $22.98 | $21.50 | $22.52 | +3.83% | 3,095,382 |
| Mar 19, 2018 | $25.09 | $26.03 | $21.38 | $21.69 | -13.48% | 3,724,409 |
| Mar 12, 2018 | $26.26 | $26.60 | $24.02 | $25.07 | -4.42% | 3,026,109 |
| Mar 5, 2018 | $24.00 | $26.49 | $23.70 | $26.23 | +7.99% | 3,140,716 |
| Feb 26, 2018 | $25.65 | $27.33 | $22.84 | $24.29 | -6.11% | 4,983,710 |
| Feb 20, 2018 | $24.03 | $25.91 | $21.90 | $25.87 | +6.77% | 4,960,690 |
| Feb 12, 2018 | $24.10 | $25.97 | $23.43 | $24.23 | +1.08% | 3,543,794 |
| Feb 5, 2018 | $26.29 | $26.70 | $22.82 | $23.97 | -9.85% | 4,258,744 |
| Jan 29, 2018 | $27.75 | $28.61 | $25.17 | $26.59 | -4.21% | 5,622,833 |
| Jan 22, 2018 | $29.37 | $31.11 | $27.16 | $27.76 | -5.19% | 9,516,617 |
| Jan 16, 2018 | $31.78 | $31.96 | $28.63 | $29.28 | -7.52% | 1,759,822 |
| Jan 8, 2018 | $29.50 | $32.07 | $29.18 | $31.66 | +7.29% | 3,064,571 |
| Jan 2, 2018 | $31.26 | $33.94 | $29.22 | $29.51 | -5.36% | 3,340,475 |
| Dec 26, 2017 | $31.26 | $32.06 | $31.03 | $31.18 | -0.48% | 1,125,639 |
| Dec 18, 2017 | $30.25 | $31.58 | $28.01 | $31.33 | +3.47% | 4,346,643 |
| Dec 11, 2017 | $30.10 | $31.29 | $28.93 | $30.28 | +1.47% | 6,050,967 |
| Dec 4, 2017 | $31.19 | $31.90 | $27.53 | $29.84 | -3.68% | 3,305,821 |
| Nov 27, 2017 | $30.64 | $31.80 | $29.24 | $30.98 | +1.44% | 3,016,108 |
| Nov 20, 2017 | $30.25 | $30.89 | $29.23 | $30.54 | +0.69% | 2,738,787 |
| Nov 13, 2017 | $31.01 | $32.94 | $29.42 | $30.33 | -1.59% | 3,694,265 |
| Nov 6, 2017 | $30.00 | $31.05 | $29.17 | $30.82 | +2.70% | 3,928,708 |
| Oct 30, 2017 | $27.20 | $30.10 | $26.58 | $30.01 | +9.53% | 2,195,312 |
| Oct 23, 2017 | $27.46 | $27.64 | $25.81 | $27.40 | -0.54% | 2,082,649 |
| Oct 16, 2017 | $28.08 | $28.86 | $26.71 | $27.55 | -1.68% | 2,338,194 |
| Oct 9, 2017 | $31.17 | $31.17 | $27.34 | $28.02 | -10.42% | 3,261,175 |
| Oct 2, 2017 | $31.09 | $31.84 | $30.31 | $31.28 | +0.22% | 3,857,052 |
| Sep 25, 2017 | $28.50 | $31.21 | $27.91 | $31.21 | +9.51% | 4,399,418 |
| Sep 18, 2017 | $27.60 | $29.70 | $27.49 | $28.50 | +3.15% | 4,429,368 |
| Sep 11, 2017 | $30.33 | $31.33 | $27.18 | $27.63 | -8.02% | 8,499,153 |
| Sep 5, 2017 | $29.50 | $31.39 | $24.00 | $30.04 | +144.43% | 50,476,937 |
| Aug 28, 2017 | $12.80 | $13.30 | $12.09 | $12.29 | -2.54% | 2,456,900 |
| Aug 21, 2017 | $12.12 | $13.22 | $11.85 | $12.61 | +3.96% | 1,968,570 |
| Aug 14, 2017 | $11.66 | $12.72 | $11.66 | $12.13 | +4.48% | 2,473,359 |
| Aug 7, 2017 | $14.16 | $14.47 | $11.49 | $11.61 | -18.01% | 3,433,654 |
| Jul 31, 2017 | $16.37 | $16.65 | $13.81 | $14.16 | -13.45% | 3,198,216 |
| Jul 24, 2017 | $17.30 | $17.62 | $16.32 | $16.36 | -5.49% | 2,644,054 |
| Jul 17, 2017 | $17.01 | $17.89 | $16.53 | $17.31 | +1.82% | 3,422,492 |
| Jul 10, 2017 | $17.31 | $17.56 | $16.50 | $17.00 | -1.56% | 2,299,440 |
| Jul 3, 2017 | $17.32 | $17.98 | $17.09 | $17.27 | +0.64% | 1,144,664 |
| Jun 26, 2017 | $17.99 | $18.39 | $17.05 | $17.16 | -4.40% | 2,138,056 |
| Jun 19, 2017 | $15.77 | $18.00 | $15.61 | $17.95 | +14.26% | 2,324,076 |
| Jun 12, 2017 | $15.71 | $16.08 | $15.09 | $15.71 | +0.19% | 1,718,880 |
| Jun 5, 2017 | $15.64 | $16.11 | $14.61 | $15.68 | +0.19% | 1,294,503 |
| May 30, 2017 | $16.15 | $16.43 | $14.78 | $15.65 | -2.61% | 2,306,382 |
| May 22, 2017 | $17.12 | $17.57 | $16.05 | $16.07 | -6.19% | 1,450,987 |
| May 15, 2017 | $17.43 | $17.89 | $16.90 | $17.13 | -1.66% | 1,151,579 |
| May 8, 2017 | $17.55 | $17.95 | $16.67 | $17.42 | -0.97% | 1,333,656 |
| May 1, 2017 | $18.79 | $18.92 | $17.34 | $17.59 | -4.66% | 1,671,078 |
| Apr 24, 2017 | $18.51 | $19.35 | $18.31 | $18.45 | +1.26% | 2,085,087 |
| Apr 17, 2017 | $17.00 | $18.98 | $16.75 | $18.22 | +7.11% | 1,670,094 |
| Apr 10, 2017 | $16.85 | $17.25 | $16.46 | $17.01 | +1.07% | 1,045,760 |
| Apr 3, 2017 | $17.41 | $17.95 | $16.51 | $16.83 | -3.88% | 1,381,462 |
| Mar 27, 2017 | $15.63 | $17.51 | $15.60 | $17.51 | +10.75% | 1,314,677 |
| Mar 20, 2017 | $16.07 | $16.46 | $15.02 | $15.81 | -1.62% | 1,323,051 |
| Mar 13, 2017 | $16.28 | $16.36 | $15.58 | $16.07 | -1.59% | 1,814,629 |
| Mar 6, 2017 | $16.51 | $16.68 | $15.66 | $16.33 | -0.43% | 1,228,180 |
| Feb 27, 2017 | $14.24 | $17.32 | $14.08 | $16.40 | +13.97% | 2,007,057 |
| Feb 21, 2017 | $15.53 | $15.67 | $13.56 | $14.39 | -6.74% | 1,167,664 |
| Feb 13, 2017 | $15.75 | $15.81 | $14.69 | $15.43 | -1.15% | 1,611,188 |
| Feb 6, 2017 | $15.66 | $16.06 | $14.78 | $15.61 | -0.89% | 1,108,945 |
| Jan 30, 2017 | $14.69 | $15.83 | $13.76 | $15.75 | +6.35% | 2,151,450 |
| Jan 23, 2017 | $15.30 | $15.68 | $14.40 | $14.81 | -3.55% | 1,617,384 |
| Jan 17, 2017 | $15.20 | $15.44 | $14.57 | $15.36 | -0.29% | 1,224,811 |
| Jan 9, 2017 | $14.21 | $15.67 | $13.73 | $15.40 | +9.53% | 1,513,395 |
| Jan 3, 2017 | $13.43 | $14.39 | $12.74 | $14.06 | +6.27% | 1,154,527 |
| Dec 27, 2016 | $13.99 | $14.31 | $13.03 | $13.23 | -4.96% | 1,005,133 |
| Dec 19, 2016 | $13.63 | $14.22 | $13.08 | $13.92 | +5.53% | 1,321,998 |
| Dec 12, 2016 | $12.69 | $13.71 | $12.49 | $13.19 | +2.81% | 1,846,151 |
| Dec 5, 2016 | $12.77 | $13.32 | $12.03 | $12.83 | +1.99% | 1,393,481 |
| Nov 28, 2016 | $15.11 | $15.18 | $12.41 | $12.58 | -17.35% | 2,077,259 |
| Nov 21, 2016 | $14.64 | $15.25 | $13.50 | $15.22 | +3.68% | 1,111,745 |
| Nov 14, 2016 | $14.60 | $15.49 | $14.21 | $14.68 | – | 1,418,562 |
Seasonality
INSM 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 | 5.9% | 4.3% | -5.7% | 3.7% | 3.7% | 11.2% | -0.9% | 2.0% | 17.0% | -2.2% | 11.1% | -3.5% |
| Months up | 5 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -9.9% | -4.8% | 9.5% | -16.6% | -21.6% | -0.3% | -7.5% | 23.5% | -6.3% | -1.4% | ||
| 2025 | 10.9% | 6.5% | -6.5% | -5.6% | -3.2% | 44.3% | 6.6% | 26.9% | 5.8% | 31.7% | 9.6% | -16.2% |
| 2024 | -10.3% | -0.3% | -2.1% | -8.9% | 122.7% | 21.7% | 8.6% | 5.1% | -4.5% | -7.8% | 11.7% | -8.1% |
| 2023 | 7.8% | -5.3% | -16.3% | 14.4% | -2.4% | 10.9% | 4.7% | -0.9% | 15.3% | -0.8% | -0.2% | 23.9% |
| 2022 | -16.7% | 5.4% | -1.7% | -6.5% | -14.3% | 4.8% | 12.2% | 11.3% | -12.5% | -19.6% | 6.8% | 8.1% |
| 2021 | 12.9% | -4.8% | -4.8% | -1.0% | -27.1% | 15.7% | -13.6% | 14.0% | -1.8% | 9.5% | -8.7% | -1.0% |
| 2020 | -14.0% | 21.2% | -35.6% | 43.5% | 5.6% | 13.4% | -5.2% | 7.9% | 14.0% | 2.5% | 18.4% | -14.7% |
| 2019 | 85.3% | 22.0% | -2.0% | 4.7% | -20.5% | 5.7% | -14.3% | -25.1% | 7.3% | 5.4% | 24.0% | 3.6% |
| 2018 | -18.4% | -4.8% | -7.0% | 8.0% | 14.5% | -15.1% | 5.2% | -19.9% | 1.5% | -27.8% | 22.7% | -26.7% |
| 2017 | 11.6% | 7.9% | 9.9% | 5.4% | -16.4% | 11.3% | -5.8% | -23.2% | 151.3% | -13.5% | 15.5% | -0.0% |