Inspire Medical Systems, Inc. (INSP) stock
INSPNYSESurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 17/3032% below fair value
$68.10−3.08 (-4.33%)
Close on Oct 30, 2026Market cap $1.97BP/E 14.7Yield –
Price history
Inspire Medical Systems share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$68.10
-4.33% on the day
52-week range
$38.91 – $147.03
-53.7% from the high
Change over 52 weeks
-6.8%
From $73.07 on Oct 30, 2025
Average volume
854,208
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $70.51 | $72.40 | $67.80 | $68.10 | -4.23% | 2,872,254 |
| Oct 19, 2026 | $68.73 | $73.29 | $68.44 | $71.11 | +3.37% | 3,514,646 |
| Oct 12, 2026 | $69.99 | $72.46 | $67.41 | $68.79 | -0.15% | 4,022,846 |
| Oct 5, 2026 | $69.66 | $71.86 | $66.07 | $68.89 | -1.54% | 4,700,145 |
| Sep 28, 2026 | $70.83 | $75.31 | $68.44 | $69.97 | -0.75% | 5,098,386 |
| Sep 21, 2026 | $76.50 | $77.26 | $68.13 | $70.50 | -8.18% | 4,117,962 |
| Sep 14, 2026 | $72.14 | $78.80 | $71.43 | $76.78 | +5.18% | 5,547,990 |
| Sep 8, 2026 | $64.03 | $74.95 | $61.61 | $73.00 | +15.73% | 4,354,485 |
| Aug 31, 2026 | $60.43 | $64.34 | $60.00 | $63.08 | +2.67% | 2,104,283 |
| Aug 24, 2026 | $62.08 | $62.80 | $60.01 | $61.44 | -1.48% | 2,215,722 |
| Aug 17, 2026 | $56.40 | $63.20 | $55.44 | $62.36 | +9.21% | 2,637,293 |
| Aug 10, 2026 | $59.53 | $61.31 | $56.97 | $57.10 | -5.09% | 2,425,107 |
| Aug 3, 2026 | $51.21 | $66.21 | $51.21 | $60.16 | +19.82% | 5,990,179 |
| Jul 27, 2026 | $50.17 | $52.49 | $48.21 | $50.21 | +2.07% | 4,283,471 |
| Jul 20, 2026 | $50.53 | $53.50 | $48.80 | $49.19 | -2.79% | 3,547,193 |
| Jul 13, 2026 | $51.49 | $53.01 | $48.50 | $50.60 | -2.24% | 3,647,940 |
| Jul 6, 2026 | $46.47 | $52.51 | $46.47 | $51.76 | +10.24% | 5,688,733 |
| Jun 29, 2026 | $45.75 | $47.71 | $43.10 | $46.95 | +2.69% | 4,017,586 |
| Jun 22, 2026 | $42.30 | $45.99 | $39.99 | $45.72 | +7.30% | 8,389,670 |
| Jun 15, 2026 | $42.53 | $43.00 | $39.73 | $42.61 | -0.21% | 3,634,667 |
| Jun 8, 2026 | $40.85 | $44.53 | $40.59 | $42.70 | +3.67% | 4,120,652 |
| Jun 1, 2026 | $41.24 | $43.20 | $38.91 | $41.19 | -0.41% | 5,309,118 |
| May 26, 2026 | $43.50 | $43.84 | $40.99 | $41.36 | -5.66% | 4,581,892 |
| May 18, 2026 | $40.42 | $44.98 | $40.37 | $43.84 | +9.46% | 6,103,837 |
| May 11, 2026 | $43.57 | $45.09 | $39.61 | $40.05 | -9.51% | 7,067,624 |
| May 4, 2026 | $56.73 | $57.91 | $43.99 | $44.26 | -21.94% | 11,079,010 |
| Apr 27, 2026 | $55.85 | $57.52 | $52.42 | $56.70 | +0.69% | 4,188,786 |
| Apr 20, 2026 | $56.80 | $58.53 | $51.63 | $56.31 | -2.22% | 4,164,851 |
| Apr 13, 2026 | $53.77 | $58.98 | $53.34 | $57.59 | +6.61% | 3,703,210 |
| Apr 6, 2026 | $56.41 | $58.64 | $51.53 | $54.02 | -1.76% | 6,296,398 |
| Mar 30, 2026 | $50.29 | $55.43 | $48.30 | $54.99 | +9.69% | 4,487,616 |
| Mar 23, 2026 | $53.22 | $54.00 | $48.78 | $50.13 | -6.68% | 4,319,632 |
| Mar 16, 2026 | $58.64 | $61.32 | $53.45 | $53.72 | -8.36% | 5,381,478 |
| Mar 9, 2026 | $60.79 | $62.51 | $56.71 | $58.62 | -6.94% | 4,065,371 |
| Mar 2, 2026 | $63.00 | $66.50 | $60.98 | $62.99 | -2.36% | 5,279,920 |
| Feb 23, 2026 | $59.35 | $86.00 | $57.14 | $64.51 | +8.37% | 9,422,900 |
| Feb 17, 2026 | $60.61 | $64.30 | $58.04 | $59.53 | -0.38% | 4,039,016 |
| Feb 9, 2026 | $66.55 | $71.16 | $53.11 | $59.76 | -9.04% | 10,858,919 |
| Feb 2, 2026 | $75.05 | $76.08 | $64.77 | $65.70 | -13.30% | 5,846,915 |
| Jan 26, 2026 | $79.70 | $84.24 | $74.99 | $75.78 | -4.56% | 5,749,277 |
| Jan 20, 2026 | $91.05 | $97.52 | $77.75 | $79.40 | -13.91% | 8,713,550 |
| Jan 12, 2026 | $98.32 | $98.50 | $91.11 | $92.23 | -6.25% | 3,720,233 |
| Jan 5, 2026 | $93.87 | $102.65 | $91.76 | $98.38 | +6.62% | 6,293,651 |
| Dec 29, 2025 | $96.21 | $97.00 | $90.49 | $92.27 | -3.35% | 4,040,782 |
| Dec 22, 2025 | $96.89 | $101.59 | $93.05 | $95.47 | -1.11% | 4,006,775 |
| Dec 15, 2025 | $131.65 | $134.66 | $89.94 | $96.54 | -26.12% | 17,404,391 |
| Dec 8, 2025 | $140.69 | $147.03 | $129.85 | $130.68 | -4.48% | 10,000,765 |
| Dec 1, 2025 | $124.52 | $142.56 | $124.50 | $136.81 | +9.97% | 7,733,609 |
| Nov 24, 2025 | $105.74 | $138.80 | $104.01 | $124.41 | +38.43% | 12,799,380 |
| Nov 17, 2025 | $85.89 | $90.57 | $81.79 | $89.87 | +4.08% | 4,516,308 |
| Nov 10, 2025 | $82.45 | $92.01 | $81.79 | $86.35 | +5.58% | 5,257,855 |
| Nov 3, 2025 | $72.06 | $89.44 | $71.45 | $81.79 | +13.47% | 9,770,637 |
| Oct 27, 2025 | $79.05 | $79.21 | $71.68 | $72.08 | -7.02% | 5,773,963 |
| Oct 20, 2025 | $78.93 | $84.23 | $75.64 | $77.52 | -0.63% | 4,630,370 |
| Oct 13, 2025 | $76.25 | $80.63 | $74.60 | $78.01 | +3.78% | 3,634,475 |
| Oct 6, 2025 | $77.20 | $82.40 | $75.17 | $75.17 | -1.84% | 5,929,855 |
| Sep 29, 2025 | $77.50 | $77.50 | $70.77 | $76.58 | -0.85% | 5,253,328 |
| Sep 22, 2025 | $77.67 | $80.12 | $75.03 | $77.24 | -3.30% | 4,487,130 |
| Sep 15, 2025 | $81.00 | $84.42 | $79.27 | $79.88 | -0.21% | 5,330,087 |
| Sep 8, 2025 | $85.09 | $85.42 | $77.41 | $80.05 | -7.41% | 6,138,640 |
| Sep 2, 2025 | $94.10 | $97.25 | $83.76 | $86.46 | -7.72% | 4,610,601 |
| Aug 25, 2025 | $96.11 | $96.11 | $85.78 | $93.69 | -2.40% | 3,988,183 |
| Aug 18, 2025 | $87.55 | $96.07 | $87.41 | $95.99 | +9.37% | 4,799,438 |
| Aug 11, 2025 | $81.83 | $88.72 | $76.61 | $87.77 | +10.90% | 5,756,800 |
| Aug 4, 2025 | $127.27 | $131.56 | $73.92 | $79.14 | -37.24% | 19,827,751 |
| Jul 28, 2025 | $129.70 | $133.95 | $123.25 | $126.10 | -2.14% | 2,676,100 |
| Jul 21, 2025 | $127.19 | $132.85 | $124.45 | $128.86 | +1.60% | 2,658,411 |
| Jul 14, 2025 | $130.00 | $133.84 | $125.78 | $126.83 | -2.63% | 3,163,347 |
| Jul 7, 2025 | $127.75 | $143.96 | $126.74 | $130.26 | +1.39% | 3,580,553 |
| Jun 30, 2025 | $132.83 | $134.17 | $126.75 | $128.48 | -2.97% | 2,251,364 |
| Jun 23, 2025 | $130.92 | $133.65 | $125.48 | $132.41 | +1.15% | 2,327,675 |
| Jun 16, 2025 | $128.00 | $133.33 | $126.01 | $130.91 | +2.93% | 2,415,033 |
| Jun 9, 2025 | $137.28 | $138.94 | $125.22 | $127.18 | -6.50% | 3,196,668 |
| Jun 2, 2025 | $138.13 | $140.52 | $131.03 | $136.02 | -1.58% | 2,879,188 |
| May 26, 2025 | $143.35 | $147.66 | $135.52 | $138.20 | -3.50% | 2,745,124 |
| May 19, 2025 | $149.38 | $152.36 | $141.35 | $143.21 | -6.20% | 1,828,213 |
| May 12, 2025 | $154.50 | $161.88 | $147.38 | $152.67 | +0.94% | 2,458,013 |
| May 5, 2025 | $158.90 | $163.35 | $133.33 | $151.25 | -5.36% | 3,997,311 |
| Apr 28, 2025 | $160.00 | $161.15 | $153.29 | $159.81 | +0.47% | 1,799,543 |
| Apr 21, 2025 | $149.06 | $161.03 | $144.07 | $159.06 | +5.89% | 1,682,510 |
| Apr 14, 2025 | $151.28 | $152.25 | $136.65 | $150.21 | +1.81% | 1,691,018 |
| Apr 7, 2025 | $135.83 | $159.44 | $132.69 | $147.54 | +3.95% | 3,054,047 |
| Mar 31, 2025 | $154.43 | $164.02 | $138.05 | $141.93 | -9.74% | 2,510,383 |
| Mar 24, 2025 | $167.03 | $172.95 | $155.85 | $157.24 | -4.66% | 1,651,413 |
| Mar 17, 2025 | $161.79 | $166.93 | $156.78 | $164.92 | +1.70% | 2,127,837 |
| Mar 10, 2025 | $180.09 | $189.49 | $156.88 | $162.16 | -11.53% | 2,815,099 |
| Mar 3, 2025 | $185.60 | $188.04 | $172.10 | $183.29 | -1.24% | 2,211,373 |
| Feb 24, 2025 | $177.94 | $197.75 | $175.62 | $185.59 | +4.66% | 2,950,996 |
| Feb 18, 2025 | $185.00 | $185.37 | $173.39 | $177.32 | -4.47% | 1,930,973 |
| Feb 10, 2025 | $181.62 | $191.00 | $170.02 | $185.61 | +1.90% | 4,136,298 |
| Feb 3, 2025 | $188.82 | $203.12 | $179.80 | $182.15 | -5.87% | 2,438,687 |
| Jan 27, 2025 | $186.31 | $199.52 | $182.36 | $193.50 | +2.67% | 1,703,860 |
| Jan 21, 2025 | $180.00 | $192.65 | $178.64 | $188.47 | +6.07% | 2,204,861 |
| Jan 13, 2025 | $193.50 | $193.50 | $168.73 | $177.68 | -12.25% | 4,625,153 |
| Jan 6, 2025 | $201.35 | $216.01 | $200.00 | $202.48 | +1.91% | 2,800,305 |
| Dec 30, 2024 | $186.68 | $202.04 | $181.96 | $198.68 | +5.41% | 1,602,638 |
| Dec 23, 2024 | $182.00 | $190.87 | $179.21 | $188.48 | +0.38% | 1,467,416 |
| Dec 16, 2024 | $186.71 | $198.33 | $181.85 | $187.77 | -0.03% | 3,311,121 |
| Dec 9, 2024 | $194.20 | $197.91 | $184.76 | $187.83 | -2.69% | 1,810,756 |
| Dec 2, 2024 | $193.07 | $198.18 | $187.13 | $193.03 | +0.14% | 1,875,932 |
| Nov 25, 2024 | $190.00 | $200.14 | $188.75 | $192.76 | +2.14% | 1,768,336 |
| Nov 18, 2024 | $171.35 | $191.52 | $170.42 | $188.73 | +9.28% | 2,260,521 |
| Nov 11, 2024 | $202.46 | $204.93 | $170.23 | $172.70 | -12.17% | 3,222,183 |
| Nov 4, 2024 | $189.67 | $214.17 | $186.38 | $196.62 | +3.10% | 4,374,570 |
| Oct 28, 2024 | $195.84 | $201.50 | $190.28 | $190.71 | -2.30% | 2,180,013 |
| Oct 21, 2024 | $201.92 | $203.47 | $187.59 | $195.20 | -3.26% | 1,622,538 |
| Oct 14, 2024 | $211.99 | $214.20 | $193.44 | $201.78 | -4.29% | 1,991,416 |
| Oct 7, 2024 | $213.77 | $213.77 | $202.88 | $210.83 | -1.91% | 1,739,076 |
| Sep 30, 2024 | $204.91 | $214.97 | $204.32 | $214.93 | +6.15% | 2,463,632 |
| Sep 23, 2024 | $211.63 | $218.52 | $201.39 | $202.48 | -4.87% | 2,521,234 |
| Sep 16, 2024 | $202.96 | $215.63 | $201.75 | $212.85 | +4.34% | 8,161,129 |
| Sep 9, 2024 | $212.10 | $225.00 | $201.62 | $203.99 | +3.61% | 3,867,620 |
| Sep 3, 2024 | $178.26 | $201.97 | $176.07 | $196.88 | +9.49% | 2,050,358 |
| Aug 26, 2024 | $190.26 | $193.86 | $177.68 | $179.82 | -6.09% | 1,684,911 |
| Aug 19, 2024 | $188.28 | $194.19 | $182.97 | $191.48 | +1.45% | 2,062,882 |
| Aug 12, 2024 | $193.45 | $199.67 | $186.90 | $188.75 | -2.32% | 2,139,657 |
| Aug 5, 2024 | $145.00 | $196.55 | $141.59 | $193.23 | +29.14% | 5,300,421 |
| Jul 29, 2024 | $138.00 | $154.86 | $125.01 | $149.63 | +18.95% | 4,898,877 |
| Jul 22, 2024 | $144.72 | $145.86 | $123.00 | $125.79 | -12.49% | 2,221,031 |
| Jul 15, 2024 | $137.55 | $147.68 | $135.44 | $143.74 | +3.49% | 2,261,631 |
| Jul 8, 2024 | $140.35 | $140.45 | $130.50 | $138.89 | -1.41% | 2,442,731 |
| Jul 1, 2024 | $133.24 | $141.29 | $130.70 | $140.87 | +5.26% | 1,635,079 |
| Jun 24, 2024 | $142.14 | $150.42 | $129.95 | $133.83 | -17.62% | 6,432,915 |
| Jun 17, 2024 | $165.43 | $173.78 | $157.78 | $162.46 | -2.56% | 2,676,987 |
| Jun 10, 2024 | $156.28 | $171.20 | $154.00 | $166.72 | +5.66% | 2,029,317 |
| Jun 3, 2024 | $158.29 | $162.05 | $145.15 | $157.79 | -0.63% | 2,755,721 |
| May 28, 2024 | $159.14 | $160.69 | $153.19 | $158.79 | +0.04% | 1,510,350 |
| May 20, 2024 | $155.48 | $161.99 | $150.38 | $158.72 | +2.25% | 2,683,414 |
| May 13, 2024 | $168.35 | $169.98 | $152.90 | $155.22 | -7.51% | 3,733,268 |
| May 6, 2024 | $250.81 | $256.11 | $156.83 | $167.83 | -32.79% | 8,401,276 |
| Apr 29, 2024 | $237.54 | $257.40 | $237.05 | $249.72 | +5.17% | 1,677,996 |
| Apr 22, 2024 | $230.00 | $244.80 | $220.24 | $237.45 | +3.59% | 2,020,074 |
| Apr 15, 2024 | $233.15 | $250.68 | $218.84 | $229.22 | -1.09% | 3,962,080 |
| Apr 8, 2024 | $222.20 | $250.31 | $220.18 | $231.74 | +3.97% | 2,397,040 |
| Apr 1, 2024 | $213.99 | $226.23 | $200.68 | $222.90 | +3.78% | 2,632,219 |
| Mar 25, 2024 | $197.81 | $223.40 | $196.47 | $214.79 | +8.82% | 1,912,910 |
| Mar 18, 2024 | $193.53 | $206.94 | $185.14 | $197.39 | +2.40% | 2,272,696 |
| Mar 11, 2024 | $198.05 | $200.73 | $188.94 | $192.76 | -2.91% | 1,595,026 |
| Mar 4, 2024 | $184.58 | $210.76 | $177.17 | $198.54 | +8.18% | 1,955,856 |
| Feb 26, 2024 | $184.51 | $186.74 | $177.07 | $183.52 | -0.77% | 2,127,581 |
| Feb 20, 2024 | $190.57 | $192.45 | $180.33 | $184.94 | -4.08% | 1,685,915 |
| Feb 12, 2024 | $194.28 | $196.71 | $186.17 | $192.80 | -1.06% | 2,576,963 |
| Feb 5, 2024 | $216.96 | $226.38 | $194.19 | $194.87 | -10.62% | 4,874,977 |
| Jan 29, 2024 | $212.50 | $219.90 | $205.85 | $218.03 | +2.45% | 1,785,810 |
| Jan 22, 2024 | $202.49 | $217.39 | $202.49 | $212.81 | +5.89% | 2,358,039 |
| Jan 16, 2024 | $185.12 | $201.23 | $180.83 | $200.97 | +8.13% | 1,703,524 |
| Jan 8, 2024 | $191.66 | $196.00 | $183.26 | $185.86 | +5.81% | 2,681,692 |
| Jan 2, 2024 | $184.57 | $198.07 | $163.57 | $175.65 | -13.66% | 4,281,229 |
| Dec 26, 2023 | $197.44 | $206.89 | $194.89 | $203.43 | +4.10% | 1,712,500 |
| Dec 18, 2023 | $187.48 | $199.40 | $184.27 | $195.42 | +3.95% | 2,572,166 |
| Dec 11, 2023 | $164.29 | $191.62 | $160.75 | $188.00 | +13.88% | 4,880,578 |
| Dec 4, 2023 | $151.25 | $168.20 | $147.65 | $165.09 | +8.81% | 4,288,579 |
| Nov 27, 2023 | $143.21 | $153.02 | $139.40 | $151.72 | +5.11% | 2,225,403 |
| Nov 20, 2023 | $140.31 | $147.37 | $137.00 | $144.34 | +2.92% | 1,676,626 |
| Nov 13, 2023 | $129.85 | $147.15 | $123.27 | $140.25 | +11.58% | 5,016,696 |
| Nov 6, 2023 | $169.50 | $170.88 | $124.03 | $125.70 | -25.93% | 7,400,802 |
| Oct 30, 2023 | $151.86 | $173.36 | $143.81 | $169.70 | +12.52% | 3,722,366 |
| Oct 23, 2023 | $154.12 | $158.41 | $146.14 | $150.82 | -3.41% | 2,742,380 |
| Oct 16, 2023 | $150.03 | $163.51 | $146.30 | $156.15 | +3.77% | 3,070,098 |
| Oct 9, 2023 | $176.94 | $187.00 | $144.13 | $150.47 | -15.86% | 5,256,027 |
| Oct 2, 2023 | $198.31 | $200.31 | $173.00 | $178.83 | -9.88% | 3,353,246 |
| Sep 25, 2023 | $184.58 | $203.28 | $183.10 | $198.44 | +7.26% | 3,252,762 |
| Sep 18, 2023 | $209.41 | $215.07 | $184.76 | $185.00 | -12.28% | 2,873,685 |
| Sep 11, 2023 | $228.05 | $231.79 | $209.08 | $210.91 | -6.07% | 2,929,369 |
| Sep 5, 2023 | $237.48 | $244.03 | $223.96 | $224.55 | -5.99% | 2,139,315 |
| Aug 28, 2023 | $217.50 | $243.68 | $216.71 | $238.86 | +10.82% | 3,294,343 |
| Aug 21, 2023 | $216.75 | $220.33 | $210.35 | $215.53 | -0.44% | 2,620,678 |
| Aug 14, 2023 | $242.37 | $255.27 | $209.41 | $216.49 | -10.85% | 3,708,503 |
| Aug 7, 2023 | $277.52 | $277.89 | $237.21 | $242.85 | -12.39% | 3,188,827 |
| Jul 31, 2023 | $290.47 | $291.98 | $272.10 | $277.19 | -3.99% | 3,014,066 |
| Jul 24, 2023 | $304.99 | $304.99 | $281.31 | $288.70 | -6.07% | 2,608,055 |
| Jul 17, 2023 | $326.84 | $328.70 | $307.05 | $307.35 | -5.74% | 1,571,275 |
| Jul 10, 2023 | $310.42 | $330.00 | $307.66 | $326.08 | +4.67% | 1,299,757 |
| Jul 3, 2023 | $322.09 | $325.02 | $304.75 | $311.53 | -4.04% | 1,115,083 |
| Jun 26, 2023 | $315.87 | $327.77 | $307.36 | $324.64 | +3.03% | 1,717,864 |
| Jun 20, 2023 | $307.64 | $323.23 | $306.00 | $315.08 | +1.18% | 5,055,779 |
| Jun 12, 2023 | $309.03 | $316.00 | $301.49 | $311.40 | +1.43% | 1,663,534 |
| Jun 5, 2023 | $305.69 | $316.80 | $297.51 | $307.00 | -0.87% | 1,748,438 |
| May 30, 2023 | $295.00 | $310.03 | $288.88 | $309.69 | +5.23% | 1,208,276 |
| May 22, 2023 | $307.52 | $314.36 | $291.94 | $294.29 | -4.52% | 1,916,041 |
| May 15, 2023 | $293.91 | $310.15 | $290.23 | $308.23 | +4.88% | 1,988,099 |
| May 8, 2023 | $277.16 | $295.36 | $274.85 | $293.89 | +6.02% | 1,607,873 |
| May 1, 2023 | $265.92 | $278.71 | $250.10 | $277.19 | +3.57% | 2,821,667 |
| Apr 24, 2023 | $274.97 | $277.18 | $263.99 | $267.63 | -2.66% | 1,627,792 |
| Apr 17, 2023 | $260.27 | $275.07 | $260.27 | $274.95 | +5.24% | 1,491,721 |
| Apr 10, 2023 | $232.55 | $261.77 | $227.46 | $261.26 | +11.64% | 1,652,388 |
| Apr 3, 2023 | $234.00 | $237.71 | $223.21 | $234.01 | -0.03% | 1,861,565 |
| Mar 27, 2023 | $251.73 | $254.32 | $232.84 | $234.07 | -5.75% | 1,625,616 |
| Mar 20, 2023 | $245.86 | $251.65 | $232.90 | $248.35 | +0.61% | 1,781,755 |
| Mar 13, 2023 | $227.44 | $253.92 | $224.42 | $246.85 | +7.77% | 1,981,069 |
| Mar 6, 2023 | $263.41 | $267.31 | $228.06 | $229.06 | -13.32% | 1,583,295 |
| Feb 27, 2023 | $263.59 | $271.32 | $256.96 | $264.26 | +1.09% | 1,335,544 |
| Feb 21, 2023 | $266.33 | $269.99 | $252.35 | $261.41 | -2.77% | 1,245,077 |
| Feb 13, 2023 | $263.89 | $282.31 | $262.26 | $268.86 | +2.17% | 1,880,505 |
| Feb 6, 2023 | $250.86 | $276.57 | $238.83 | $263.16 | +4.70% | 2,458,723 |
| Jan 30, 2023 | $251.89 | $263.56 | $249.44 | $251.35 | -0.75% | 1,273,186 |
| Jan 23, 2023 | $252.74 | $257.05 | $242.34 | $253.24 | +0.02% | 846,672 |
| Jan 17, 2023 | $254.26 | $258.49 | $243.31 | $253.18 | -1.46% | 915,476 |
| Jan 9, 2023 | $254.25 | $257.19 | $237.50 | $256.93 | +4.19% | 1,304,404 |
| Jan 3, 2023 | $256.00 | $259.64 | $238.61 | $246.59 | -2.10% | 1,328,647 |
| Dec 27, 2022 | $257.50 | $258.81 | $246.61 | $251.88 | -2.17% | 751,088 |
| Dec 19, 2022 | $251.72 | $262.54 | $245.66 | $257.48 | +1.51% | 1,272,546 |
| Dec 12, 2022 | $233.15 | $260.00 | $232.28 | $253.66 | +9.21% | 1,996,875 |
| Dec 5, 2022 | $239.27 | $240.29 | $225.62 | $232.27 | -3.01% | 1,200,077 |
| Nov 28, 2022 | $229.56 | $245.48 | $223.37 | $239.49 | +4.00% | 1,778,876 |
| Nov 21, 2022 | $211.46 | $231.64 | $210.43 | $230.28 | +8.35% | 906,113 |
| Nov 14, 2022 | $214.57 | $219.29 | $206.41 | $212.53 | -1.30% | 1,546,329 |
| Nov 7, 2022 | $206.94 | $229.26 | $195.67 | $215.33 | +3.78% | 1,745,295 |
| Oct 31, 2022 | $186.22 | $220.25 | $183.82 | $207.48 | +11.90% | 3,196,566 |
| Oct 24, 2022 | $176.52 | $188.67 | $171.32 | $185.41 | +5.74% | 1,190,328 |
| Oct 17, 2022 | $169.00 | $185.85 | $168.69 | $175.34 | +6.90% | 1,528,590 |
| Oct 10, 2022 | $171.00 | $172.02 | $159.62 | $164.02 | -4.09% | 1,495,195 |
| Oct 3, 2022 | $180.36 | $195.91 | $170.37 | $171.02 | -3.58% | 1,483,396 |
| Sep 26, 2022 | $171.25 | $184.89 | $170.81 | $177.37 | +3.37% | 1,046,739 |
| Sep 19, 2022 | $188.45 | $189.99 | $164.49 | $171.59 | -10.44% | 1,437,300 |
| Sep 12, 2022 | $208.22 | $212.12 | $190.06 | $191.60 | -7.97% | 1,680,097 |
| Sep 6, 2022 | $186.89 | $208.94 | $181.49 | $208.19 | +12.37% | 1,400,239 |
| Aug 29, 2022 | $202.27 | $206.85 | $178.44 | $185.28 | -9.63% | 1,367,761 |
| Aug 22, 2022 | $212.11 | $215.37 | $202.92 | $205.02 | -4.70% | 774,038 |
| Aug 15, 2022 | $220.00 | $226.10 | $212.55 | $215.13 | -2.20% | 1,336,871 |
| Aug 8, 2022 | $219.21 | $231.41 | $209.82 | $219.97 | +1.14% | 1,800,683 |
| Aug 1, 2022 | $206.51 | $230.40 | $205.99 | $217.50 | +4.07% | 1,880,603 |
| Jul 25, 2022 | $203.43 | $212.37 | $199.04 | $208.99 | +2.46% | 1,004,711 |
| Jul 18, 2022 | $201.84 | $210.93 | $194.79 | $203.98 | +2.05% | 850,681 |
| Jul 11, 2022 | $201.07 | $205.29 | $187.39 | $199.88 | -1.71% | 1,031,698 |
| Jul 5, 2022 | $184.62 | $210.46 | $183.88 | $203.36 | +7.51% | 749,506 |
| Jun 27, 2022 | $200.64 | $202.54 | $177.19 | $189.15 | -4.61% | 1,155,809 |
| Jun 21, 2022 | $170.88 | $199.97 | $170.55 | $198.29 | +19.17% | 1,431,251 |
| Jun 13, 2022 | $175.78 | $177.10 | $157.04 | $166.39 | -9.51% | 2,116,174 |
| Jun 6, 2022 | $180.92 | $193.20 | $177.43 | $183.87 | +3.66% | 981,919 |
| May 31, 2022 | $182.79 | $187.60 | $170.88 | $177.37 | -3.56% | 802,159 |
| May 23, 2022 | $177.70 | $186.11 | $166.39 | $183.92 | +4.56% | 932,986 |
| May 16, 2022 | $162.34 | $176.33 | $161.98 | $175.90 | +6.54% | 1,725,515 |
| May 9, 2022 | $170.58 | $170.84 | $142.74 | $165.10 | -4.96% | 3,302,710 |
| May 2, 2022 | $206.11 | $220.77 | $170.13 | $173.71 | -15.58% | 2,631,240 |
| Apr 25, 2022 | $222.51 | $232.00 | $199.66 | $205.76 | -8.09% | 1,388,175 |
| Apr 18, 2022 | $245.61 | $259.89 | $222.47 | $223.87 | -9.01% | 1,300,403 |
| Apr 11, 2022 | $250.89 | $266.14 | $244.37 | $246.04 | -3.16% | 897,882 |
| Apr 4, 2022 | $266.84 | $272.04 | $245.11 | $254.08 | -4.70% | 974,940 |
| Mar 28, 2022 | $246.42 | $270.22 | $242.25 | $266.60 | +8.37% | 1,747,729 |
| Mar 21, 2022 | $234.02 | $250.17 | $229.23 | $246.02 | +3.95% | 914,113 |
| Mar 14, 2022 | $213.96 | $244.72 | $194.67 | $236.67 | +10.62% | 1,119,364 |
| Mar 7, 2022 | $234.78 | $235.37 | $212.72 | $213.95 | -8.50% | 918,048 |
| Feb 28, 2022 | $239.00 | $249.99 | $229.77 | $233.83 | -2.15% | 1,134,320 |
| Feb 22, 2022 | $216.21 | $239.24 | $206.58 | $238.96 | +9.50% | 1,010,290 |
| Feb 14, 2022 | $226.38 | $242.80 | $213.01 | $218.23 | -4.09% | 1,364,317 |
| Feb 7, 2022 | $222.38 | $246.25 | $222.38 | $227.53 | +2.03% | 1,933,578 |
| Jan 31, 2022 | $208.95 | $227.12 | $207.94 | $223.00 | +7.21% | 1,401,731 |
| Jan 24, 2022 | $202.18 | $211.48 | $189.24 | $208.00 | +0.64% | 1,739,874 |
| Jan 18, 2022 | $233.94 | $236.43 | $204.03 | $206.68 | -12.99% | 973,744 |
| Jan 10, 2022 | $225.00 | $244.07 | $212.52 | $237.54 | +3.86% | 1,419,914 |
| Jan 3, 2022 | $230.60 | $255.96 | $224.00 | $228.72 | -0.58% | 1,416,461 |
| Dec 27, 2021 | $240.00 | $240.00 | $221.87 | $230.06 | -3.81% | 678,956 |
| Dec 20, 2021 | $207.86 | $240.00 | $198.01 | $239.18 | +11.93% | 1,109,677 |
| Dec 13, 2021 | $221.00 | $223.99 | $201.97 | $213.68 | -2.88% | 1,321,086 |
| Dec 6, 2021 | $207.94 | $235.25 | $203.95 | $220.01 | +5.99% | 1,459,212 |
| Nov 29, 2021 | $234.37 | $236.49 | $205.75 | $207.57 | -9.25% | 1,303,963 |
| Nov 22, 2021 | $264.25 | $264.47 | $227.70 | $228.73 | -13.13% | 806,076 |
| Nov 15, 2021 | $278.49 | $284.33 | $261.75 | $263.30 | -5.66% | 685,489 |
| Nov 8, 2021 | $277.70 | $285.54 | $261.56 | $279.11 | +0.98% | 682,556 |
| Nov 1, 2021 | $269.32 | $286.29 | $258.44 | $276.39 | +2.53% | 1,771,633 |
| Oct 25, 2021 | $263.72 | $272.15 | $256.29 | $269.58 | +2.10% | 780,612 |
| Oct 18, 2021 | $244.22 | $265.50 | $242.59 | $264.03 | +7.69% | 625,228 |
| Oct 11, 2021 | $231.32 | $249.42 | $230.71 | $245.18 | +6.12% | 746,909 |
| Oct 4, 2021 | $238.25 | $247.81 | $227.62 | $231.04 | -3.33% | 694,696 |
| Sep 27, 2021 | $247.02 | $247.02 | $221.99 | $239.01 | -3.26% | 1,011,199 |
| Sep 20, 2021 | $246.00 | $264.40 | $243.53 | $247.06 | -0.88% | 1,547,549 |
| Sep 13, 2021 | $236.32 | $250.06 | $229.65 | $249.26 | +5.12% | 1,112,209 |
| Sep 7, 2021 | $237.00 | $243.23 | $230.18 | $237.11 | +0.03% | 741,981 |
| Aug 30, 2021 | $221.00 | $240.61 | $219.64 | $237.04 | +7.92% | 1,033,619 |
| Aug 23, 2021 | $212.92 | $221.44 | $208.11 | $219.64 | +3.25% | 916,539 |
| Aug 16, 2021 | $189.00 | $213.56 | $187.61 | $212.73 | +12.72% | 1,076,480 |
| Aug 9, 2021 | $214.21 | $214.21 | $178.41 | $188.73 | -11.70% | 1,374,604 |
| Aug 2, 2021 | $182.90 | $221.94 | $180.20 | $213.74 | +16.70% | 2,272,310 |
| Jul 26, 2021 | $178.64 | $185.94 | $165.39 | $183.16 | +2.48% | 885,711 |
| Jul 19, 2021 | $176.29 | $180.05 | $159.18 | $178.72 | -0.85% | 2,136,503 |
| Jul 12, 2021 | $184.57 | $189.01 | $172.08 | $180.26 | -2.95% | 1,391,621 |
| Jul 6, 2021 | $201.82 | $201.82 | $172.40 | $185.73 | -7.97% | 1,260,482 |
| Jun 28, 2021 | $200.31 | $203.27 | $190.78 | $201.82 | +1.83% | 861,830 |
| Jun 21, 2021 | $186.09 | $201.52 | $179.38 | $198.20 | +6.60% | 934,333 |
| Jun 14, 2021 | $185.00 | $192.41 | $182.63 | $185.93 | +1.55% | 1,144,171 |
| Jun 7, 2021 | $164.96 | $184.47 | $164.09 | $183.10 | +11.02% | 1,361,045 |
| Jun 1, 2021 | $194.61 | $197.45 | $160.94 | $164.93 | -15.12% | 1,458,519 |
| May 24, 2021 | $178.76 | $197.89 | $177.43 | $194.30 | +9.15% | 983,916 |
| May 17, 2021 | $168.75 | $187.56 | $164.91 | $178.02 | +4.01% | 1,152,982 |
| May 10, 2021 | $192.82 | $192.82 | $160.02 | $171.16 | -12.05% | 1,700,018 |
| May 3, 2021 | $238.78 | $241.45 | $183.23 | $194.60 | -17.83% | 1,594,207 |
| Apr 26, 2021 | $228.68 | $244.89 | $227.28 | $236.82 | +4.01% | 832,028 |
| Apr 19, 2021 | $229.42 | $233.87 | $215.00 | $227.68 | -1.63% | 618,278 |
| Apr 12, 2021 | $218.40 | $235.00 | $210.61 | $231.46 | +5.96% | 792,086 |
| Apr 5, 2021 | $210.38 | $218.71 | $200.43 | $218.45 | +5.08% | 695,516 |
| Mar 29, 2021 | $192.83 | $217.04 | $185.16 | $207.88 | +7.17% | 913,888 |
| Mar 22, 2021 | $206.73 | $210.98 | $186.80 | $193.98 | -5.20% | 1,104,553 |
| Mar 15, 2021 | $217.51 | $224.36 | $199.57 | $204.61 | -6.16% | 1,235,343 |
| Mar 8, 2021 | $213.22 | $219.88 | $186.67 | $218.05 | +2.91% | 1,490,837 |
| Mar 1, 2021 | $237.46 | $252.25 | $198.16 | $211.89 | -8.98% | 1,527,349 |
| Feb 22, 2021 | $227.00 | $237.61 | $195.08 | $232.79 | +1.61% | 1,602,351 |
| Feb 16, 2021 | $238.64 | $239.40 | $218.03 | $229.10 | -3.44% | 627,118 |
| Feb 8, 2021 | $224.80 | $238.29 | $220.00 | $237.25 | +6.74% | 801,978 |
| Feb 1, 2021 | $203.71 | $226.50 | $200.18 | $222.26 | +10.30% | 902,335 |
| Jan 25, 2021 | $223.92 | $226.35 | $187.07 | $201.51 | -8.74% | 1,572,308 |
| Jan 19, 2021 | $213.31 | $229.49 | $212.53 | $220.81 | +5.26% | 889,433 |
| Jan 11, 2021 | $191.63 | $216.98 | $187.84 | $209.77 | +8.07% | 1,313,522 |
| Jan 4, 2021 | $184.56 | $201.98 | $179.62 | $194.10 | +3.20% | 1,235,558 |
| Dec 28, 2020 | $194.68 | $196.04 | $184.86 | $188.09 | -1.37% | 907,198 |
| Dec 21, 2020 | $181.88 | $198.40 | $181.88 | $190.71 | +2.69% | 1,037,156 |
| Dec 14, 2020 | $198.00 | $201.19 | $183.35 | $185.71 | -5.56% | 1,890,866 |
| Dec 7, 2020 | $200.14 | $204.72 | $189.04 | $196.64 | -1.91% | 1,542,317 |
| Nov 30, 2020 | $185.60 | $201.36 | $182.22 | $200.46 | +8.36% | 2,060,450 |
| Nov 23, 2020 | $181.49 | $186.92 | $179.07 | $184.99 | +3.04% | 772,759 |
| Nov 16, 2020 | $176.98 | $182.01 | $165.44 | $179.54 | +2.79% | 1,306,261 |
| Nov 9, 2020 | $174.25 | $184.39 | $168.12 | $174.66 | +3.97% | 1,328,794 |
| Nov 2, 2020 | $120.54 | $172.55 | $118.75 | $167.99 | +40.66% | 3,216,397 |
| Oct 26, 2020 | $124.69 | $126.82 | $115.00 | $119.43 | -5.72% | 1,135,117 |
| Oct 19, 2020 | $127.31 | $128.75 | $118.44 | $126.68 | -0.05% | 720,708 |
| Oct 12, 2020 | $130.59 | $131.09 | $121.33 | $126.74 | -2.51% | 942,595 |
| Oct 5, 2020 | $127.31 | $135.20 | $126.50 | $130.00 | +2.93% | 1,080,863 |
| Sep 28, 2020 | $129.00 | $132.69 | $125.80 | $126.30 | -0.87% | 1,185,403 |
| Sep 21, 2020 | $124.80 | $131.32 | $120.14 | $127.41 | +0.44% | 2,340,984 |
| Sep 14, 2020 | $128.68 | $132.16 | $120.31 | $126.85 | -0.49% | 2,958,170 |
| Sep 8, 2020 | $115.97 | $131.26 | $115.11 | $127.47 | +7.77% | 1,312,865 |
| Aug 31, 2020 | $116.61 | $126.45 | $110.06 | $118.28 | +0.98% | 1,380,902 |
| Aug 24, 2020 | $112.86 | $119.03 | $111.45 | $117.13 | +5.23% | 1,189,756 |
| Aug 17, 2020 | $107.87 | $114.38 | $106.30 | $111.31 | +3.01% | 1,506,048 |
| Aug 10, 2020 | $105.62 | $112.57 | $103.15 | $108.06 | +2.99% | 1,477,723 |
| Aug 3, 2020 | $100.39 | $119.26 | $99.41 | $104.92 | +5.60% | 1,879,347 |
| Jul 27, 2020 | $99.55 | $103.76 | $97.19 | $99.36 | -0.38% | 1,019,709 |
| Jul 20, 2020 | $98.48 | $105.54 | $98.16 | $99.74 | +1.28% | 1,032,889 |
| Jul 13, 2020 | $93.19 | $102.62 | $85.03 | $98.48 | +6.79% | 1,508,826 |
| Jul 6, 2020 | $90.57 | $95.90 | $88.87 | $92.22 | +3.76% | 1,129,309 |
| Jun 29, 2020 | $85.95 | $89.79 | $82.77 | $88.88 | +5.18% | 1,241,166 |
| Jun 22, 2020 | $96.02 | $99.26 | $83.01 | $84.50 | -12.00% | 3,913,130 |
| Jun 15, 2020 | $80.00 | $97.42 | $80.00 | $96.02 | +15.17% | 1,854,330 |
| Jun 8, 2020 | $89.00 | $92.37 | $80.08 | $83.37 | -6.51% | 1,753,125 |
| Jun 1, 2020 | $82.00 | $89.93 | $81.60 | $89.18 | +9.37% | 1,340,330 |
| May 26, 2020 | $88.00 | $88.10 | $75.16 | $81.54 | -5.38% | 1,405,989 |
| May 18, 2020 | $78.47 | $86.29 | $77.26 | $86.18 | +14.10% | 1,978,202 |
| May 11, 2020 | $70.44 | $76.19 | $65.71 | $75.53 | +5.73% | 2,029,274 |
| May 4, 2020 | $67.23 | $72.39 | $66.12 | $71.44 | +4.95% | 1,451,394 |
| Apr 27, 2020 | $73.02 | $79.33 | $65.25 | $68.07 | -5.93% | 1,701,519 |
| Apr 20, 2020 | $74.52 | $77.01 | $66.32 | $72.36 | -5.10% | 2,140,840 |
| Apr 13, 2020 | $64.78 | $79.63 | $61.04 | $76.25 | +18.02% | 3,076,103 |
| Apr 6, 2020 | $50.57 | $70.43 | $50.00 | $64.61 | +30.53% | 1,881,258 |
| Mar 30, 2020 | $56.92 | $60.56 | $46.08 | $49.50 | -11.65% | 1,924,530 |
| Mar 23, 2020 | $45.51 | $58.98 | $40.53 | $56.03 | +22.20% | 3,761,347 |
| Mar 16, 2020 | $56.24 | $56.24 | $40.79 | $45.85 | -29.79% | 3,242,491 |
| Mar 9, 2020 | $78.50 | $84.54 | $59.35 | $65.30 | -22.46% | 2,696,852 |
| Mar 2, 2020 | $86.35 | $91.35 | $81.32 | $84.21 | -1.93% | 2,816,609 |
| Feb 24, 2020 | $78.83 | $95.00 | $77.42 | $85.87 | +5.69% | 3,013,610 |
| Feb 18, 2020 | $81.30 | $82.71 | $79.91 | $81.25 | +0.10% | 961,881 |
| Feb 10, 2020 | $77.01 | $81.30 | $76.68 | $81.17 | +5.10% | 876,240 |
| Feb 3, 2020 | $75.10 | $78.77 | $73.24 | $77.23 | +3.25% | 3,207,965 |
| Jan 27, 2020 | $78.48 | $80.14 | $71.17 | $74.80 | -7.23% | 1,311,497 |
| Jan 21, 2020 | $82.48 | $83.71 | $79.75 | $80.63 | -2.23% | 867,718 |
| Jan 13, 2020 | $81.20 | $83.15 | $78.44 | $82.47 | +2.28% | 1,020,914 |
| Jan 6, 2020 | $72.77 | $80.90 | $71.10 | $80.63 | +9.52% | 1,623,968 |
| Dec 30, 2019 | $74.13 | $74.99 | $72.14 | $73.62 | -0.82% | 622,322 |
| Dec 23, 2019 | $72.09 | $74.66 | $70.62 | $74.23 | +2.91% | 338,186 |
| Dec 16, 2019 | $72.07 | $72.90 | $68.38 | $72.13 | +0.53% | 1,168,108 |
| Dec 9, 2019 | $75.20 | $75.91 | $70.56 | $71.75 | -4.33% | 912,523 |
| Dec 2, 2019 | $70.76 | $75.20 | $69.19 | $75.00 | +5.69% | 1,037,196 |
| Nov 25, 2019 | $66.78 | $72.31 | $66.20 | $70.96 | +8.04% | 1,050,714 |
| Nov 18, 2019 | $63.15 | $66.80 | $62.24 | $65.68 | +2.64% | 930,178 |
| Nov 11, 2019 | $63.31 | $64.22 | $62.22 | $63.99 | -0.09% | 691,309 |
| Nov 4, 2019 | $61.99 | $66.52 | $59.41 | $64.05 | +4.03% | 1,716,096 |
| Oct 28, 2019 | $58.72 | $62.58 | $57.94 | $61.57 | +5.86% | 1,122,736 |
| Oct 21, 2019 | $55.05 | $58.78 | $54.36 | $58.16 | +5.96% | 1,499,632 |
| Oct 14, 2019 | $52.18 | $56.79 | $52.09 | $54.89 | +5.31% | 1,201,627 |
| Oct 7, 2019 | $58.37 | $58.92 | $51.98 | $52.12 | -11.33% | 1,490,984 |
| Sep 30, 2019 | $61.50 | $62.46 | $54.29 | $58.78 | -4.53% | 1,675,207 |
| Sep 23, 2019 | $66.59 | $67.87 | $60.10 | $61.57 | -7.84% | 1,090,347 |
| Sep 16, 2019 | $61.89 | $67.51 | $60.91 | $66.81 | +6.88% | 1,045,566 |
| Sep 9, 2019 | $68.08 | $68.30 | $60.79 | $62.51 | -8.15% | 1,589,046 |
| Sep 3, 2019 | $68.83 | $70.67 | $63.58 | $68.06 | -2.09% | 1,044,303 |
| Aug 26, 2019 | $64.65 | $71.71 | $63.82 | $69.51 | +8.58% | 1,425,768 |
| Aug 19, 2019 | $66.38 | $69.00 | $63.30 | $64.02 | -2.23% | 1,262,234 |
| Aug 12, 2019 | $64.35 | $66.52 | $62.08 | $65.48 | +1.30% | 1,091,014 |
| Aug 5, 2019 | $64.31 | $67.66 | $58.56 | $64.64 | -1.64% | 1,869,439 |
| Jul 29, 2019 | $67.80 | $69.32 | $64.59 | $65.72 | -3.07% | 876,630 |
| Jul 22, 2019 | $67.71 | $69.01 | $66.11 | $67.80 | +0.13% | 695,434 |
| Jul 15, 2019 | $67.41 | $69.58 | $66.16 | $67.71 | +0.83% | 1,331,069 |
| Jul 8, 2019 | $67.42 | $69.71 | $64.47 | $67.15 | +5.12% | 2,203,704 |
| Jul 1, 2019 | $61.59 | $65.20 | $60.74 | $63.88 | +5.33% | 1,181,658 |
| Jun 24, 2019 | $59.69 | $61.45 | $56.95 | $60.65 | +1.56% | 1,574,925 |
| Jun 17, 2019 | $55.56 | $60.91 | $54.72 | $59.72 | +7.86% | 1,766,002 |
| Jun 10, 2019 | $56.93 | $58.38 | $54.71 | $55.37 | -2.16% | 1,411,080 |
| Jun 3, 2019 | $56.30 | $57.22 | $52.34 | $56.59 | +0.21% | 2,032,785 |
| May 28, 2019 | $54.18 | $57.36 | $51.86 | $56.47 | +4.59% | 1,179,000 |
| May 20, 2019 | $50.05 | $55.08 | $50.05 | $53.99 | +3.97% | 1,131,348 |
| May 13, 2019 | $49.90 | $54.93 | $48.91 | $51.93 | +1.86% | 1,786,727 |
| May 6, 2019 | $51.20 | $54.95 | $48.00 | $50.98 | -1.81% | 1,696,300 |
| Apr 29, 2019 | $52.87 | $52.87 | $48.74 | $51.92 | -1.80% | 1,224,875 |
| Apr 22, 2019 | $47.00 | $53.09 | $46.97 | $52.87 | +12.32% | 1,072,211 |
| Apr 15, 2019 | $57.83 | $58.54 | $46.00 | $47.07 | -18.58% | 1,589,476 |
| Apr 8, 2019 | $51.97 | $57.92 | $50.96 | $57.81 | +10.94% | 1,319,157 |
| Apr 1, 2019 | $57.07 | $57.08 | $49.46 | $52.11 | -8.22% | 1,459,176 |
| Mar 25, 2019 | $53.67 | $57.81 | $51.66 | $56.78 | +5.54% | 1,218,568 |
| Mar 18, 2019 | $57.27 | $58.28 | $53.20 | $53.80 | -5.93% | 1,570,127 |
| Mar 11, 2019 | $56.48 | $58.89 | $54.82 | $57.19 | +2.02% | 2,020,062 |
| Mar 4, 2019 | $59.90 | $60.64 | $52.75 | $56.06 | -6.18% | 3,517,288 |
| Feb 25, 2019 | $57.50 | $64.34 | $53.28 | $59.75 | +4.64% | 2,172,870 |
| Feb 19, 2019 | $57.61 | $59.89 | $55.96 | $57.10 | -0.68% | 1,190,165 |
| Feb 11, 2019 | $57.75 | $59.47 | $55.05 | $57.49 | +0.03% | 1,438,312 |
| Feb 4, 2019 | $53.15 | $57.74 | $51.64 | $57.47 | +8.25% | 1,066,500 |
| Jan 28, 2019 | $52.17 | $54.93 | $51.34 | $53.09 | +0.45% | 1,171,531 |
| Jan 22, 2019 | $54.78 | $55.43 | $51.02 | $52.85 | -4.60% | 1,072,069 |
| Jan 14, 2019 | $47.10 | $56.80 | $45.51 | $55.40 | +16.02% | 2,808,694 |
| Jan 7, 2019 | $42.00 | $48.58 | $41.95 | $47.75 | +15.62% | 1,696,395 |
| Dec 31, 2018 | $42.35 | $43.69 | $38.68 | $41.30 | -1.55% | 1,111,931 |
| Dec 24, 2018 | $36.91 | $43.76 | $36.37 | $41.95 | +11.87% | 653,783 |
| Dec 17, 2018 | $41.16 | $44.82 | $35.43 | $37.50 | -9.33% | 2,137,827 |
| Dec 10, 2018 | $37.27 | $41.89 | $37.03 | $41.36 | +11.57% | 1,296,860 |
| Dec 3, 2018 | $47.09 | $49.00 | $36.03 | $37.07 | -19.31% | 2,393,801 |
| Nov 26, 2018 | $44.04 | $46.30 | $42.50 | $45.94 | +5.27% | 820,356 |
| Nov 19, 2018 | $45.31 | $45.31 | $39.00 | $43.64 | -3.69% | 778,785 |
| Nov 12, 2018 | $46.53 | $49.31 | $43.01 | $45.31 | -2.33% | 1,088,527 |
| Nov 5, 2018 | $45.63 | $54.51 | $43.50 | $46.39 | +1.67% | 1,589,726 |
| Oct 29, 2018 | $41.38 | $45.99 | $37.02 | $45.63 | +14.08% | 813,640 |
| Oct 22, 2018 | $40.55 | $42.55 | $37.01 | $40.00 | -1.40% | 537,144 |
| Oct 15, 2018 | $40.88 | $45.66 | $40.47 | $40.57 | -0.47% | 371,755 |
| Oct 8, 2018 | $40.50 | $42.75 | $39.64 | $40.76 | +1.44% | 793,502 |
| Oct 1, 2018 | $42.63 | $43.37 | $38.24 | $40.18 | -4.52% | 702,769 |
| Sep 24, 2018 | $44.25 | $45.19 | $41.00 | $42.08 | -5.44% | 811,479 |
| Sep 17, 2018 | $50.95 | $50.95 | $42.06 | $44.50 | -12.97% | 946,267 |
| Sep 10, 2018 | $54.54 | $55.00 | $49.11 | $51.13 | -5.91% | 647,852 |
| Sep 4, 2018 | $55.30 | $57.87 | $52.52 | $54.34 | -1.18% | 514,554 |
| Aug 27, 2018 | $53.25 | $55.43 | $52.54 | $54.99 | +3.83% | 506,733 |
| Aug 20, 2018 | $52.35 | $53.99 | $49.39 | $52.96 | +1.57% | 641,171 |
| Aug 13, 2018 | $46.54 | $55.40 | $46.17 | $52.14 | +12.54% | 1,007,767 |
| Aug 6, 2018 | $46.48 | $50.00 | $45.10 | $46.33 | -0.28% | 1,122,279 |
| Jul 30, 2018 | $41.43 | $49.03 | $41.21 | $46.46 | +12.77% | 790,431 |
| Jul 23, 2018 | $42.10 | $45.00 | $40.27 | $41.20 | -2.42% | 552,522 |
| Jul 16, 2018 | $42.43 | $45.93 | $40.80 | $42.22 | +0.69% | 688,114 |
| Jul 9, 2018 | $37.30 | $47.26 | $36.18 | $41.93 | +12.68% | 1,695,765 |
| Jul 2, 2018 | $35.60 | $39.51 | $35.35 | $37.21 | +4.35% | 346,719 |
| Jun 25, 2018 | $39.52 | $39.84 | $34.81 | $35.66 | -9.72% | 1,078,709 |
| Jun 18, 2018 | $37.11 | $41.01 | $33.06 | $39.50 | +8.34% | 2,476,244 |
| Jun 11, 2018 | $34.35 | $36.75 | $32.17 | $36.46 | +7.36% | 1,515,134 |
| Jun 4, 2018 | $31.26 | $36.99 | $28.87 | $33.96 | +10.12% | 979,801 |
| May 29, 2018 | $30.45 | $31.33 | $27.30 | $30.84 | +0.75% | 1,151,936 |
| May 21, 2018 | $33.39 | $34.60 | $30.18 | $30.61 | -8.74% | 522,132 |
| May 14, 2018 | $26.70 | $33.94 | $26.61 | $33.54 | +25.43% | 693,117 |
| May 7, 2018 | $24.37 | $26.75 | $23.53 | $26.74 | +9.28% | 1,178,740 |
| May 3, 2018 | $24.49 | $25.50 | $22.50 | $24.47 | – | 3,776,723 |
Seasonality
INSP return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | 3.1% | -8.5% | 5.0% | -9.1% | 3.6% | 7.0% | 7.4% | -4.1% | -2.7% | 20.4% | 1.9% |
| Months up | 6 of 8 | 5 of 8 | 2 of 8 | 5 of 8 | 3 of 8 | 6 of 9 | 6 of 9 | 6 of 9 | 4 of 9 | 2 of 9 | 5 of 8 | 5 of 8 |
| 2026 | -17.8% | -14.9% | -20.0% | 8.8% | -26.3% | 7.9% | 12.6% | 25.5% | 10.1% | -1.8% | ||
| 2025 | 4.4% | -4.1% | -14.2% | -0.6% | -12.7% | -6.1% | -4.0% | -24.8% | -20.8% | -2.9% | 72.6% | -25.9% |
| 2024 | 3.7% | -15.1% | 20.0% | 12.5% | -34.3% | -15.7% | 5.4% | 27.5% | 17.4% | -7.6% | -1.2% | -3.8% |
| 2023 | 0.5% | 2.7% | -9.9% | 14.3% | 9.3% | 11.0% | -11.3% | -21.2% | -12.5% | -25.8% | -1.3% | 40.0% |
| 2022 | -3.8% | 10.3% | 5.2% | -19.8% | -14.1% | 3.3% | 14.4% | -8.4% | -7.4% | 9.9% | 23.9% | 4.3% |
| 2021 | 7.1% | 15.5% | -11.1% | 14.4% | -18.0% | -0.5% | -5.2% | 22.1% | 4.2% | 15.8% | -17.2% | 3.0% |
| 2020 | 0.8% | 14.8% | -29.8% | 18.9% | 13.8% | 6.7% | 14.2% | 20.2% | 8.0% | -7.5% | 55.5% | 1.3% |
| 2019 | 26.9% | 15.6% | -8.4% | -9.0% | 9.2% | 7.4% | 11.5% | 2.8% | -12.2% | -0.1% | 16.4% | 4.6% |
| 2018 | 18.9% | 25.6% | 22.7% | -23.5% | -4.8% | 14.6% | -8.0% |