JD.com, Inc. (JD) stock
JDNasdaqRetail-Retail Stores, NECFiscal year ends December 31Also trades as JDCMF
$25.68+0.05 (+0.20%)
Close on Oct 30, 2026Market cap $35.29BP/E 13.3Yield –
Price history
JD.com share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.68
+0.20% on the day
52-week range
$24.51 – $34.30
-25.1% from the high
Change over 52 weeks
-23.0%
From $33.37 on Oct 30, 2025
Average volume
7.73M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.37 | $25.85 | $25.06 | $25.68 | +1.26% | 30,498,067 |
| Oct 19, 2026 | $27.06 | $27.10 | $25.18 | $25.36 | -6.11% | 51,720,122 |
| Oct 12, 2026 | $27.58 | $27.61 | $26.51 | $27.01 | -0.30% | 43,860,244 |
| Oct 5, 2026 | $26.12 | $27.36 | $26.07 | $27.09 | +5.08% | 36,804,194 |
| Sep 28, 2026 | $26.68 | $26.87 | $25.71 | $25.78 | -2.75% | 32,082,129 |
| Sep 21, 2026 | $26.96 | $27.72 | $26.39 | $26.51 | -1.52% | 28,345,309 |
| Sep 14, 2026 | $27.09 | $27.50 | $26.63 | $26.92 | -0.52% | 27,722,071 |
| Sep 8, 2026 | $27.75 | $27.90 | $26.75 | $27.06 | -4.25% | 26,351,829 |
| Aug 31, 2026 | $28.57 | $28.71 | $27.36 | $28.26 | -1.67% | 32,565,185 |
| Aug 24, 2026 | $29.06 | $29.39 | $28.32 | $28.74 | -2.15% | 24,564,195 |
| Aug 17, 2026 | $28.86 | $29.58 | $28.34 | $29.37 | +1.07% | 37,105,920 |
| Aug 10, 2026 | $32.98 | $33.49 | $28.53 | $29.06 | -11.86% | 80,674,989 |
| Aug 3, 2026 | $33.00 | $33.22 | $32.22 | $32.97 | -0.12% | 25,996,897 |
| Jul 27, 2026 | $30.50 | $33.03 | $30.31 | $33.01 | +9.34% | 51,057,591 |
| Jul 20, 2026 | $30.50 | $30.94 | $29.93 | $30.19 | +1.92% | 28,557,221 |
| Jul 13, 2026 | $28.89 | $29.97 | $28.71 | $29.62 | +5.04% | 39,699,010 |
| Jul 6, 2026 | $26.80 | $28.56 | $26.46 | $28.20 | +5.94% | 36,560,342 |
| Jun 29, 2026 | $25.54 | $26.69 | $25.07 | $26.62 | +4.84% | 34,287,810 |
| Jun 22, 2026 | $27.15 | $27.44 | $24.55 | $25.39 | -7.91% | 60,238,365 |
| Jun 15, 2026 | $28.75 | $28.95 | $27.45 | $27.57 | -3.47% | 30,481,689 |
| Jun 8, 2026 | $29.04 | $29.22 | $27.48 | $28.56 | -1.11% | 30,569,055 |
| Jun 1, 2026 | $28.55 | $30.69 | $28.52 | $28.88 | +0.17% | 40,898,655 |
| May 26, 2026 | $30.17 | $30.37 | $28.66 | $28.83 | -5.54% | 36,372,595 |
| May 18, 2026 | $32.23 | $32.83 | $30.13 | $30.52 | -4.65% | 49,766,444 |
| May 11, 2026 | $30.44 | $34.30 | $30.35 | $32.01 | +6.24% | 97,191,200 |
| May 4, 2026 | $29.89 | $30.70 | $29.57 | $30.13 | +0.57% | 41,378,311 |
| Apr 27, 2026 | $29.76 | $30.46 | $29.43 | $29.96 | -1.02% | 26,832,093 |
| Apr 20, 2026 | $31.28 | $31.51 | $29.72 | $30.27 | -4.21% | 33,515,428 |
| Apr 13, 2026 | $28.70 | $32.05 | $28.46 | $31.60 | +9.23% | 68,859,801 |
| Apr 6, 2026 | $28.45 | $29.53 | $27.90 | $28.93 | +1.65% | 41,895,966 |
| Mar 30, 2026 | $28.79 | $29.62 | $28.33 | $28.46 | -0.84% | 40,180,057 |
| Mar 23, 2026 | $27.46 | $29.95 | $27.24 | $28.70 | +5.24% | 64,388,436 |
| Mar 16, 2026 | $28.47 | $29.24 | $27.09 | $27.27 | -3.71% | 50,648,132 |
| Mar 9, 2026 | $26.94 | $28.52 | $26.81 | $28.32 | +4.77% | 52,424,556 |
| Mar 2, 2026 | $25.71 | $27.34 | $24.51 | $27.03 | +1.88% | 93,721,241 |
| Feb 23, 2026 | $27.56 | $27.63 | $26.40 | $26.53 | -3.21% | 34,909,368 |
| Feb 17, 2026 | $27.14 | $27.62 | $26.72 | $27.41 | +0.99% | 23,911,230 |
| Feb 9, 2026 | $27.75 | $28.71 | $27.02 | $27.14 | -3.31% | 43,154,085 |
| Feb 2, 2026 | $28.28 | $28.72 | $27.16 | $28.07 | -1.44% | 52,981,553 |
| Jan 26, 2026 | $29.78 | $30.02 | $28.33 | $28.48 | -4.56% | 45,791,260 |
| Jan 20, 2026 | $28.50 | $30.16 | $28.34 | $29.84 | +3.25% | 43,164,299 |
| Jan 12, 2026 | $29.91 | $30.98 | $28.57 | $28.90 | -1.87% | 56,833,809 |
| Jan 5, 2026 | $29.12 | $30.00 | $28.64 | $29.45 | -0.27% | 46,594,607 |
| Dec 29, 2025 | $28.90 | $29.60 | $28.51 | $29.53 | +0.44% | 43,774,594 |
| Dec 22, 2025 | $28.88 | $29.44 | $28.73 | $29.40 | +2.01% | 25,326,146 |
| Dec 15, 2025 | $29.32 | $29.38 | $28.32 | $28.82 | -2.11% | 38,840,818 |
| Dec 8, 2025 | $29.86 | $30.03 | $29.11 | $29.44 | -1.54% | 38,465,094 |
| Dec 1, 2025 | $29.95 | $30.16 | $29.60 | $29.90 | +0.23% | 33,665,348 |
| Nov 24, 2025 | $28.94 | $29.99 | $28.77 | $29.83 | +3.11% | 42,042,617 |
| Nov 17, 2025 | $29.43 | $30.15 | $28.21 | $28.93 | -1.30% | 66,960,780 |
| Nov 10, 2025 | $31.49 | $31.93 | $29.01 | $29.31 | -7.80% | 101,756,330 |
| Nov 3, 2025 | $33.00 | $33.00 | $30.95 | $31.79 | -3.78% | 45,297,894 |
| Oct 27, 2025 | $34.22 | $35.06 | $32.66 | $33.04 | -0.45% | 51,796,394 |
| Oct 20, 2025 | $33.00 | $33.90 | $32.17 | $33.19 | +0.36% | 52,806,724 |
| Oct 13, 2025 | $32.92 | $33.59 | $32.16 | $33.07 | +3.83% | 66,217,709 |
| Oct 6, 2025 | $35.28 | $36.14 | $31.35 | $31.85 | -10.03% | 94,115,890 |
| Sep 29, 2025 | $35.29 | $36.86 | $34.71 | $35.40 | +2.61% | 99,821,560 |
| Sep 22, 2025 | $34.84 | $35.80 | $32.92 | $34.50 | -1.71% | 112,995,070 |
| Sep 15, 2025 | $34.21 | $36.06 | $33.14 | $35.10 | +4.25% | 134,017,980 |
| Sep 8, 2025 | $31.66 | $34.46 | $31.60 | $33.67 | +7.06% | 113,351,970 |
| Sep 2, 2025 | $30.55 | $31.62 | $30.21 | $31.45 | +1.22% | 52,840,360 |
| Aug 25, 2025 | $32.22 | $32.43 | $29.90 | $31.07 | -2.54% | 69,497,059 |
| Aug 18, 2025 | $31.99 | $32.48 | $30.95 | $31.88 | +0.57% | 42,804,673 |
| Aug 11, 2025 | $31.23 | $32.80 | $31.05 | $31.70 | +0.67% | 71,314,203 |
| Aug 4, 2025 | $31.47 | $31.83 | $30.97 | $31.49 | +1.88% | 29,273,153 |
| Jul 28, 2025 | $33.38 | $33.65 | $30.60 | $30.91 | -6.84% | 50,191,221 |
| Jul 21, 2025 | $33.55 | $34.32 | $32.98 | $33.18 | -2.18% | 42,158,020 |
| Jul 14, 2025 | $31.02 | $34.54 | $30.71 | $33.92 | +9.07% | 68,438,203 |
| Jul 7, 2025 | $31.88 | $33.18 | $31.05 | $31.10 | -3.02% | 45,808,978 |
| Jun 30, 2025 | $32.56 | $32.96 | $31.92 | $32.07 | -3.02% | 30,365,738 |
| Jun 23, 2025 | $31.50 | $33.29 | $31.27 | $33.07 | +5.18% | 42,992,545 |
| Jun 16, 2025 | $33.18 | $33.90 | $31.36 | $31.44 | -4.03% | 43,995,121 |
| Jun 9, 2025 | $34.05 | $34.31 | $32.63 | $32.76 | -1.09% | 36,348,383 |
| Jun 2, 2025 | $32.59 | $33.51 | $32.25 | $33.12 | +2.19% | 43,927,245 |
| May 26, 2025 | $33.23 | $33.53 | $31.56 | $32.41 | -2.82% | 60,829,709 |
| May 19, 2025 | $33.23 | $34.46 | $33.03 | $33.35 | -0.60% | 41,633,375 |
| May 12, 2025 | $35.90 | $38.08 | $33.47 | $33.55 | -0.92% | 110,774,500 |
| May 5, 2025 | $34.03 | $34.46 | $33.37 | $33.86 | -1.77% | 38,691,437 |
| Apr 28, 2025 | $32.60 | $34.65 | $31.94 | $34.47 | +5.96% | 56,106,712 |
| Apr 21, 2025 | $34.16 | $34.82 | $31.80 | $32.53 | -6.31% | 101,162,430 |
| Apr 14, 2025 | $37.72 | $39.27 | $34.69 | $34.72 | -4.67% | 61,178,130 |
| Apr 7, 2025 | $34.42 | $37.17 | $32.72 | $36.42 | -1.06% | 129,334,270 |
| Mar 31, 2025 | $40.86 | $41.69 | $34.86 | $36.81 | -11.47% | 61,860,682 |
| Mar 24, 2025 | $42.52 | $43.38 | $41.36 | $41.58 | -1.56% | 45,281,443 |
| Mar 17, 2025 | $43.42 | $45.75 | $41.89 | $42.24 | -2.13% | 61,779,111 |
| Mar 10, 2025 | $41.16 | $43.38 | $39.62 | $43.16 | +2.06% | 70,131,410 |
| Mar 3, 2025 | $41.29 | $46.45 | $39.96 | $42.29 | +0.93% | 115,552,010 |
| Feb 24, 2025 | $40.76 | $43.50 | $38.83 | $41.90 | -1.23% | 81,502,481 |
| Feb 18, 2025 | $40.19 | $43.63 | $38.59 | $42.42 | +2.51% | 72,851,760 |
| Feb 10, 2025 | $41.43 | $42.31 | $37.84 | $41.38 | +3.01% | 72,346,100 |
| Feb 3, 2025 | $38.94 | $42.25 | $38.89 | $40.17 | -1.35% | 48,834,285 |
| Jan 27, 2025 | $40.60 | $42.44 | $39.83 | $40.72 | 0.00% | 51,554,879 |
| Jan 21, 2025 | $40.03 | $40.78 | $38.30 | $40.72 | +4.41% | 48,590,359 |
| Jan 13, 2025 | $32.99 | $39.24 | $32.99 | $39.00 | +17.82% | 57,645,340 |
| Jan 6, 2025 | $35.65 | $35.96 | $32.78 | $33.10 | -6.34% | 34,580,653 |
| Dec 30, 2024 | $34.65 | $35.36 | $34.04 | $35.34 | +1.03% | 32,469,979 |
| Dec 23, 2024 | $35.78 | $36.62 | $34.67 | $34.98 | -1.85% | 20,648,429 |
| Dec 16, 2024 | $36.74 | $37.52 | $35.05 | $35.64 | -4.42% | 38,713,974 |
| Dec 9, 2024 | $40.62 | $42.73 | $36.92 | $37.29 | +0.30% | 71,806,920 |
| Dec 2, 2024 | $38.00 | $38.10 | $35.55 | $37.18 | -0.54% | 47,371,139 |
| Nov 25, 2024 | $34.28 | $37.41 | $34.03 | $37.38 | +7.79% | 44,661,582 |
| Nov 18, 2024 | $35.43 | $35.76 | $34.50 | $34.68 | -0.91% | 47,179,911 |
| Nov 11, 2024 | $39.08 | $39.29 | $33.16 | $35.00 | -8.74% | 99,147,480 |
| Nov 4, 2024 | $40.28 | $41.50 | $36.93 | $38.35 | -5.17% | 60,339,727 |
| Oct 28, 2024 | $40.46 | $42.60 | $39.46 | $40.44 | +1.35% | 48,362,914 |
| Oct 21, 2024 | $39.46 | $41.18 | $38.80 | $39.90 | -0.20% | 51,799,811 |
| Oct 14, 2024 | $43.77 | $45.35 | $38.63 | $39.98 | -8.78% | 97,807,260 |
| Oct 7, 2024 | $47.55 | $47.82 | $41.29 | $43.83 | -6.69% | 125,349,210 |
| Sep 30, 2024 | $42.38 | $47.00 | $39.65 | $46.97 | +17.72% | 205,152,330 |
| Sep 23, 2024 | $29.11 | $39.94 | $29.09 | $39.90 | +39.75% | 186,534,140 |
| Sep 16, 2024 | $26.36 | $28.90 | $26.18 | $28.55 | +8.80% | 63,559,997 |
| Sep 9, 2024 | $25.73 | $26.75 | $25.61 | $26.24 | +0.65% | 42,384,704 |
| Sep 3, 2024 | $26.52 | $27.14 | $26.01 | $26.07 | -3.44% | 46,164,384 |
| Aug 26, 2024 | $25.50 | $27.41 | $25.24 | $27.00 | +0.63% | 97,791,320 |
| Aug 19, 2024 | $29.08 | $29.71 | $25.85 | $26.83 | -8.40% | 171,407,310 |
| Aug 12, 2024 | $25.83 | $29.30 | $25.55 | $29.29 | +13.18% | 68,670,434 |
| Aug 5, 2024 | $24.20 | $26.08 | $24.13 | $25.88 | +2.86% | 35,892,116 |
| Jul 29, 2024 | $26.54 | $26.94 | $24.77 | $25.16 | -5.27% | 33,103,684 |
| Jul 22, 2024 | $26.89 | $27.39 | $25.63 | $26.56 | +1.14% | 36,970,348 |
| Jul 15, 2024 | $27.24 | $27.33 | $26.07 | $26.26 | -6.71% | 40,981,518 |
| Jul 8, 2024 | $26.50 | $29.07 | $26.16 | $28.15 | +5.19% | 56,744,303 |
| Jul 1, 2024 | $25.93 | $26.90 | $25.57 | $26.76 | +3.56% | 32,220,731 |
| Jun 24, 2024 | $28.35 | $28.94 | $25.76 | $25.84 | -8.04% | 47,257,666 |
| Jun 17, 2024 | $28.98 | $29.38 | $27.93 | $28.10 | -2.33% | 39,791,331 |
| Jun 10, 2024 | $29.38 | $29.99 | $28.64 | $28.77 | -1.91% | 47,382,524 |
| Jun 3, 2024 | $30.28 | $30.92 | $29.24 | $29.33 | -0.98% | 48,773,756 |
| May 28, 2024 | $30.29 | $30.47 | $29.04 | $29.62 | -2.15% | 58,098,118 |
| May 20, 2024 | $35.10 | $35.54 | $30.17 | $30.27 | -14.18% | 123,592,190 |
| May 13, 2024 | $33.41 | $35.69 | $32.09 | $35.27 | +9.53% | 79,324,529 |
| May 6, 2024 | $32.75 | $33.03 | $31.34 | $32.20 | -2.04% | 33,600,044 |
| Apr 29, 2024 | $29.99 | $32.94 | $28.71 | $32.87 | +8.34% | 64,272,709 |
| Apr 22, 2024 | $25.70 | $30.46 | $25.68 | $30.34 | +18.93% | 73,602,260 |
| Apr 15, 2024 | $25.89 | $26.18 | $24.66 | $25.51 | +0.47% | 48,415,949 |
| Apr 8, 2024 | $26.10 | $27.32 | $25.38 | $25.39 | -2.42% | 44,676,419 |
| Apr 1, 2024 | $28.00 | $28.38 | $25.96 | $26.02 | -5.00% | 47,983,491 |
| Mar 25, 2024 | $26.50 | $28.10 | $26.19 | $27.39 | +3.36% | 55,877,828 |
| Mar 18, 2024 | $27.42 | $28.18 | $26.05 | $26.50 | -3.46% | 73,664,940 |
| Mar 11, 2024 | $25.60 | $28.55 | $25.58 | $27.45 | +10.91% | 105,756,450 |
| Mar 4, 2024 | $22.79 | $25.67 | $21.18 | $24.75 | +7.61% | 145,134,270 |
| Feb 26, 2024 | $23.77 | $24.36 | $22.52 | $23.00 | -3.77% | 59,041,485 |
| Feb 20, 2024 | $23.76 | $24.23 | $23.05 | $23.90 | -1.32% | 42,302,523 |
| Feb 12, 2024 | $22.58 | $24.65 | $22.06 | $24.22 | +8.22% | 50,068,368 |
| Feb 5, 2024 | $21.99 | $24.13 | $21.62 | $22.38 | +2.75% | 73,681,125 |
| Jan 29, 2024 | $23.94 | $23.99 | $21.53 | $21.78 | -8.72% | 73,792,000 |
| Jan 22, 2024 | $21.28 | $24.15 | $20.82 | $23.86 | +7.04% | 95,870,391 |
| Jan 16, 2024 | $24.00 | $24.06 | $21.35 | $22.29 | -9.76% | 91,717,810 |
| Jan 8, 2024 | $25.42 | $26.06 | $24.64 | $24.70 | -7.42% | 58,306,112 |
| Jan 2, 2024 | $28.00 | $28.03 | $26.50 | $26.68 | -7.65% | 49,857,530 |
| Dec 26, 2023 | $27.82 | $29.19 | $27.30 | $28.89 | +4.71% | 40,483,203 |
| Dec 18, 2023 | $26.69 | $28.02 | $26.39 | $27.59 | +0.66% | 75,189,180 |
| Dec 11, 2023 | $25.30 | $28.09 | $24.66 | $27.41 | +3.63% | 107,856,510 |
| Dec 4, 2023 | $26.68 | $27.15 | $25.90 | $26.45 | -2.61% | 51,501,561 |
| Nov 27, 2023 | $28.46 | $29.17 | $26.66 | $27.16 | -5.56% | 57,699,895 |
| Nov 20, 2023 | $28.16 | $28.98 | $27.83 | $28.76 | +4.17% | 41,528,414 |
| Nov 13, 2023 | $25.97 | $29.27 | $25.54 | $27.61 | +7.18% | 96,105,520 |
| Nov 6, 2023 | $27.34 | $27.43 | $25.37 | $25.76 | -4.38% | 40,400,406 |
| Oct 30, 2023 | $26.10 | $27.16 | $24.96 | $26.94 | +5.03% | 52,572,023 |
| Oct 23, 2023 | $24.27 | $26.32 | $24.01 | $25.65 | +5.21% | 75,482,690 |
| Oct 16, 2023 | $26.61 | $27.91 | $24.19 | $24.38 | -9.87% | 76,226,540 |
| Oct 9, 2023 | $29.09 | $30.80 | $26.36 | $27.05 | -8.65% | 81,777,844 |
| Oct 2, 2023 | $29.25 | $29.73 | $28.22 | $29.61 | +1.65% | 34,530,222 |
| Sep 25, 2023 | $29.40 | $29.87 | $28.07 | $29.13 | -4.21% | 48,565,378 |
| Sep 18, 2023 | $31.08 | $31.17 | $29.51 | $30.41 | -3.67% | 43,576,690 |
| Sep 11, 2023 | $32.21 | $32.29 | $31.45 | $31.57 | -2.56% | 35,861,245 |
| Sep 5, 2023 | $33.72 | $34.42 | $31.96 | $32.40 | -4.99% | 32,803,439 |
| Aug 28, 2023 | $33.69 | $34.98 | $32.85 | $34.10 | +3.46% | 51,950,954 |
| Aug 21, 2023 | $33.01 | $34.06 | $32.33 | $32.96 | -0.45% | 43,085,669 |
| Aug 14, 2023 | $36.40 | $36.96 | $32.68 | $33.11 | -9.19% | 63,351,669 |
| Aug 7, 2023 | $39.68 | $39.68 | $35.88 | $36.46 | -6.73% | 47,459,783 |
| Jul 31, 2023 | $41.08 | $41.95 | $37.98 | $39.09 | -3.55% | 45,518,070 |
| Jul 24, 2023 | $36.48 | $40.69 | $36.36 | $40.53 | +9.33% | 59,825,802 |
| Jul 17, 2023 | $37.22 | $38.00 | $35.48 | $37.07 | -2.81% | 56,522,290 |
| Jul 10, 2023 | $35.30 | $39.41 | $35.06 | $38.14 | +6.66% | 53,381,577 |
| Jul 3, 2023 | $35.10 | $36.19 | $33.81 | $35.76 | +4.78% | 33,766,627 |
| Jun 26, 2023 | $34.92 | $35.81 | $33.63 | $34.13 | -2.12% | 48,244,366 |
| Jun 20, 2023 | $38.04 | $38.04 | $34.60 | $34.87 | -12.50% | 44,500,858 |
| Jun 12, 2023 | $36.72 | $40.68 | $36.52 | $39.85 | +8.94% | 55,837,249 |
| Jun 5, 2023 | $35.39 | $37.83 | $34.90 | $36.58 | +3.25% | 52,679,397 |
| May 30, 2023 | $32.99 | $36.18 | $31.57 | $35.43 | +7.04% | 61,969,680 |
| May 22, 2023 | $35.99 | $36.55 | $32.29 | $33.10 | -5.59% | 56,169,129 |
| May 15, 2023 | $36.22 | $38.20 | $34.80 | $35.06 | -0.68% | 65,463,031 |
| May 8, 2023 | $35.65 | $37.93 | $34.44 | $35.30 | -1.62% | 74,018,050 |
| May 1, 2023 | $35.72 | $36.23 | $33.65 | $35.88 | +0.45% | 41,548,852 |
| Apr 24, 2023 | $35.29 | $35.86 | $33.53 | $35.72 | +0.25% | 53,933,145 |
| Apr 17, 2023 | $37.86 | $38.42 | $35.22 | $35.63 | -3.31% | 51,621,840 |
| Apr 10, 2023 | $39.38 | $40.75 | $36.45 | $36.85 | -9.59% | 63,914,646 |
| Apr 3, 2023 | $43.27 | $43.56 | $39.85 | $40.76 | -7.13% | 36,595,530 |
| Mar 27, 2023 | $39.34 | $45.16 | $39.15 | $43.89 | +8.94% | 77,855,377 |
| Mar 20, 2023 | $38.00 | $40.89 | $37.70 | $40.29 | +3.76% | 47,793,997 |
| Mar 13, 2023 | $39.68 | $40.84 | $38.57 | $38.83 | -4.05% | 55,956,483 |
| Mar 6, 2023 | $47.67 | $48.72 | $40.07 | $40.47 | -14.73% | 74,978,242 |
| Feb 27, 2023 | $45.50 | $48.24 | $43.97 | $47.46 | +5.94% | 39,540,361 |
| Feb 21, 2023 | $48.11 | $48.96 | $44.46 | $44.80 | -15.50% | 59,616,420 |
| Feb 13, 2023 | $52.90 | $54.77 | $51.09 | $53.02 | +1.40% | 33,188,987 |
| Feb 6, 2023 | $56.47 | $57.42 | $51.83 | $52.29 | -9.27% | 40,172,636 |
| Jan 30, 2023 | $60.61 | $61.76 | $57.52 | $57.63 | -9.59% | 34,814,868 |
| Jan 23, 2023 | $60.95 | $64.46 | $60.10 | $63.74 | +5.48% | 22,864,368 |
| Jan 17, 2023 | $61.12 | $61.35 | $58.48 | $60.43 | -4.98% | 27,399,300 |
| Jan 9, 2023 | $64.81 | $65.41 | $61.72 | $63.60 | -1.09% | 36,088,867 |
| Jan 3, 2023 | $57.97 | $67.10 | $56.87 | $64.30 | +14.56% | 46,479,324 |
| Dec 27, 2022 | $57.49 | $59.84 | $55.11 | $56.13 | -0.55% | 27,351,581 |
| Dec 19, 2022 | $57.42 | $59.40 | $55.61 | $56.44 | -0.27% | 26,650,885 |
| Dec 12, 2022 | $58.68 | $60.68 | $56.22 | $56.59 | -2.97% | 39,114,564 |
| Dec 5, 2022 | $60.70 | $61.40 | $56.88 | $58.32 | -0.55% | 38,422,307 |
| Nov 28, 2022 | $49.41 | $59.67 | $49.29 | $58.64 | +18.51% | 54,433,308 |
| Nov 21, 2022 | $53.42 | $53.87 | $49.24 | $49.48 | -11.75% | 29,645,652 |
| Nov 14, 2022 | $50.94 | $58.78 | $50.12 | $56.07 | +14.59% | 64,414,773 |
| Nov 7, 2022 | $45.41 | $50.55 | $42.20 | $48.93 | +10.25% | 54,163,451 |
| Oct 31, 2022 | $37.57 | $44.84 | $37.11 | $44.38 | +17.22% | 67,157,991 |
| Oct 24, 2022 | $35.78 | $42.57 | $33.17 | $37.86 | -10.18% | 91,889,300 |
| Oct 17, 2022 | $44.25 | $46.13 | $40.60 | $42.15 | -0.43% | 48,064,272 |
| Oct 10, 2022 | $48.98 | $49.06 | $42.21 | $42.33 | -15.19% | 44,344,546 |
| Oct 3, 2022 | $49.38 | $54.38 | $48.09 | $49.91 | -0.78% | 42,304,944 |
| Sep 26, 2022 | $53.23 | $55.06 | $49.81 | $50.30 | -3.84% | 31,069,110 |
| Sep 19, 2022 | $55.42 | $57.94 | $51.83 | $52.31 | -5.53% | 26,859,122 |
| Sep 12, 2022 | $60.99 | $61.83 | $55.09 | $55.37 | -8.34% | 30,316,193 |
| Sep 6, 2022 | $59.61 | $61.88 | $58.02 | $60.41 | -1.44% | 17,188,398 |
| Aug 29, 2022 | $63.57 | $64.74 | $60.61 | $61.29 | -3.42% | 30,109,371 |
| Aug 22, 2022 | $55.36 | $67.87 | $53.05 | $63.46 | +16.01% | 68,749,200 |
| Aug 15, 2022 | $56.58 | $58.28 | $54.39 | $54.70 | -4.12% | 25,228,043 |
| Aug 8, 2022 | $61.59 | $61.74 | $54.35 | $57.05 | -7.85% | 46,388,407 |
| Aug 1, 2022 | $57.58 | $64.95 | $56.35 | $61.91 | +4.05% | 30,236,522 |
| Jul 25, 2022 | $63.07 | $64.66 | $58.37 | $59.50 | -3.38% | 27,380,774 |
| Jul 18, 2022 | $62.96 | $64.73 | $61.45 | $61.58 | +2.19% | 23,106,898 |
| Jul 11, 2022 | $59.40 | $62.91 | $58.56 | $60.26 | -2.82% | 32,017,733 |
| Jul 5, 2022 | $65.33 | $65.33 | $60.77 | $62.01 | -5.97% | 33,134,480 |
| Jun 27, 2022 | $67.16 | $68.29 | $62.91 | $65.95 | +3.03% | 41,109,056 |
| Jun 21, 2022 | $64.59 | $65.04 | $60.65 | $64.01 | -1.87% | 59,753,690 |
| Jun 13, 2022 | $59.90 | $67.39 | $57.60 | $65.23 | +6.05% | 76,943,287 |
| Jun 6, 2022 | $59.89 | $67.30 | $59.11 | $61.51 | +8.83% | 85,343,280 |
| May 31, 2022 | $56.87 | $58.56 | $54.64 | $56.52 | +5.29% | 53,523,416 |
| May 23, 2022 | $53.84 | $54.01 | $48.93 | $53.68 | +2.89% | 55,612,279 |
| May 16, 2022 | $51.69 | $56.40 | $49.70 | $52.17 | +1.20% | 87,192,069 |
| May 9, 2022 | $53.70 | $54.00 | $46.83 | $51.55 | -7.30% | 78,612,910 |
| May 2, 2022 | $61.64 | $63.96 | $55.45 | $55.61 | -9.81% | 56,301,159 |
| Apr 25, 2022 | $50.83 | $65.29 | $50.59 | $61.66 | +18.49% | 61,783,148 |
| Apr 18, 2022 | $55.44 | $58.13 | $50.25 | $52.04 | -7.99% | 50,090,008 |
| Apr 11, 2022 | $55.78 | $59.70 | $54.85 | $56.56 | +0.04% | 35,832,412 |
| Apr 4, 2022 | $62.27 | $64.42 | $55.82 | $56.54 | -4.32% | 51,912,767 |
| Mar 28, 2022 | $58.14 | $64.56 | $56.80 | $59.09 | -1.39% | 71,464,280 |
| Mar 21, 2022 | $62.48 | $69.25 | $58.09 | $59.92 | -8.00% | 99,018,470 |
| Mar 14, 2022 | $43.00 | $69.43 | $41.56 | $65.13 | +35.72% | 218,951,360 |
| Mar 7, 2022 | $63.20 | $64.11 | $47.85 | $47.99 | -24.53% | 125,364,675 |
| Feb 28, 2022 | $70.92 | $74.99 | $63.15 | $63.59 | -12.29% | 52,772,738 |
| Feb 22, 2022 | $70.36 | $72.95 | $66.11 | $72.50 | +0.89% | 34,970,678 |
| Feb 14, 2022 | $73.94 | $76.58 | $70.48 | $71.86 | -2.87% | 33,070,606 |
| Feb 7, 2022 | $74.09 | $78.67 | $72.05 | $73.98 | +0.28% | 34,206,190 |
| Jan 31, 2022 | $71.84 | $75.89 | $71.33 | $73.77 | +6.39% | 36,203,032 |
| Jan 24, 2022 | $72.52 | $73.49 | $65.79 | $69.34 | -5.61% | 54,504,279 |
| Jan 18, 2022 | $71.12 | $81.24 | $71.09 | $73.46 | -0.35% | 57,190,908 |
| Jan 10, 2022 | $69.69 | $78.60 | $68.17 | $73.72 | +8.03% | 81,406,710 |
| Jan 3, 2022 | $68.90 | $69.68 | $62.17 | $68.24 | -2.61% | 74,530,120 |
| Dec 27, 2021 | $67.70 | $71.67 | $64.70 | $70.07 | +2.07% | 42,773,512 |
| Dec 20, 2021 | $69.55 | $74.01 | $66.18 | $68.65 | -3.36% | 56,331,433 |
| Dec 13, 2021 | $78.54 | $78.58 | $70.00 | $71.04 | -10.88% | 47,457,335 |
| Dec 6, 2021 | $76.52 | $81.08 | $74.27 | $79.71 | +2.26% | 66,133,650 |
| Nov 29, 2021 | $88.30 | $88.92 | $73.69 | $77.95 | -12.09% | 64,398,965 |
| Nov 22, 2021 | $89.33 | $92.69 | $85.78 | $88.67 | -3.15% | 39,493,280 |
| Nov 15, 2021 | $86.14 | $92.10 | $82.24 | $91.55 | +6.52% | 58,312,375 |
| Nov 8, 2021 | $79.04 | $86.32 | $76.63 | $85.95 | +10.80% | 45,164,866 |
| Nov 1, 2021 | $78.66 | $83.06 | $77.46 | $77.57 | -0.91% | 30,171,562 |
| Oct 25, 2021 | $83.68 | $84.85 | $77.99 | $78.28 | -5.77% | 29,905,638 |
| Oct 18, 2021 | $81.55 | $87.83 | $81.43 | $83.07 | +2.03% | 39,892,905 |
| Oct 11, 2021 | $80.04 | $81.61 | $77.77 | $81.42 | +3.57% | 44,879,224 |
| Oct 4, 2021 | $70.02 | $78.95 | $68.46 | $78.61 | +12.27% | 49,184,803 |
| Sep 27, 2021 | $74.52 | $77.36 | $69.68 | $70.02 | -5.35% | 47,203,777 |
| Sep 20, 2021 | $74.56 | $76.71 | $73.02 | $73.98 | -4.78% | 36,456,613 |
| Sep 13, 2021 | $79.52 | $81.06 | $74.97 | $77.69 | -3.66% | 47,563,321 |
| Sep 7, 2021 | $81.09 | $84.08 | $77.92 | $80.64 | +0.98% | 44,452,048 |
| Aug 30, 2021 | $75.15 | $81.55 | $74.29 | $79.86 | +4.48% | 51,498,965 |
| Aug 23, 2021 | $65.58 | $78.12 | $62.33 | $76.43 | +20.14% | 91,599,990 |
| Aug 16, 2021 | $68.21 | $68.22 | $61.76 | $63.62 | -8.93% | 66,952,898 |
| Aug 9, 2021 | $69.93 | $73.49 | $69.19 | $69.86 | +0.39% | 28,625,977 |
| Aug 2, 2021 | $71.07 | $72.85 | $69.19 | $69.59 | -1.82% | 39,470,102 |
| Jul 26, 2021 | $69.19 | $72.20 | $61.65 | $70.88 | -1.95% | 144,838,427 |
| Jul 19, 2021 | $74.00 | $76.64 | $70.71 | $72.29 | -4.37% | 47,087,241 |
| Jul 12, 2021 | $73.09 | $78.17 | $72.38 | $75.59 | +2.76% | 46,395,062 |
| Jul 6, 2021 | $74.25 | $74.38 | $69.83 | $73.56 | -3.50% | 49,174,980 |
| Jun 28, 2021 | $78.08 | $80.27 | $75.55 | $76.23 | -2.56% | 50,652,437 |
| Jun 21, 2021 | $71.61 | $78.35 | $70.74 | $78.23 | +9.23% | 53,041,648 |
| Jun 14, 2021 | $71.20 | $74.07 | $70.41 | $71.62 | +0.60% | 69,354,658 |
| Jun 7, 2021 | $75.39 | $75.40 | $70.74 | $71.19 | -5.62% | 45,607,397 |
| Jun 1, 2021 | $76.10 | $78.84 | $74.71 | $75.43 | +2.02% | 51,004,369 |
| May 24, 2021 | $72.25 | $74.09 | $71.58 | $73.94 | +1.64% | 42,379,830 |
| May 17, 2021 | $68.24 | $75.15 | $66.56 | $72.75 | +6.75% | 69,128,760 |
| May 10, 2021 | $74.35 | $74.35 | $66.55 | $68.15 | -9.75% | 89,779,993 |
| May 3, 2021 | $77.20 | $78.89 | $74.94 | $75.51 | -2.39% | 36,609,068 |
| Apr 26, 2021 | $76.13 | $80.07 | $74.94 | $77.36 | +0.79% | 44,822,484 |
| Apr 19, 2021 | $77.01 | $77.91 | $72.81 | $76.75 | -0.38% | 54,989,679 |
| Apr 12, 2021 | $79.50 | $79.71 | $76.72 | $77.04 | -4.19% | 57,923,794 |
| Apr 5, 2021 | $85.14 | $85.57 | $79.75 | $80.41 | -4.63% | 42,588,170 |
| Mar 29, 2021 | $81.25 | $86.88 | $80.00 | $84.31 | +2.73% | 38,140,908 |
| Mar 22, 2021 | $85.30 | $85.88 | $76.11 | $82.07 | -3.44% | 68,056,179 |
| Mar 15, 2021 | $83.59 | $86.70 | $82.42 | $84.99 | +1.15% | 58,497,170 |
| Mar 8, 2021 | $87.00 | $94.40 | $83.28 | $84.02 | -7.28% | 83,825,849 |
| Mar 1, 2021 | $96.73 | $98.70 | $85.89 | $90.62 | -3.46% | 63,826,227 |
| Feb 22, 2021 | $102.15 | $102.45 | $90.87 | $93.87 | -11.52% | 64,733,840 |
| Feb 16, 2021 | $102.85 | $108.29 | $102.26 | $106.09 | +6.83% | 37,362,716 |
| Feb 8, 2021 | $95.68 | $100.47 | $94.08 | $99.31 | +2.76% | 27,801,268 |
| Feb 1, 2021 | $90.15 | $97.46 | $89.09 | $96.64 | +8.96% | 37,461,293 |
| Jan 25, 2021 | $99.30 | $101.68 | $88.64 | $88.69 | -6.55% | 62,824,138 |
| Jan 19, 2021 | $90.53 | $95.73 | $89.97 | $94.91 | +8.13% | 40,597,579 |
| Jan 11, 2021 | $90.04 | $92.45 | $87.21 | $87.77 | -4.12% | 41,173,042 |
| Jan 4, 2021 | $87.56 | $96.20 | $85.16 | $91.54 | +4.14% | 92,044,951 |
| Dec 28, 2020 | $82.68 | $89.56 | $81.06 | $87.90 | +4.04% | 38,972,983 |
| Dec 21, 2020 | $79.61 | $87.47 | $79.37 | $84.49 | +3.63% | 41,435,842 |
| Dec 14, 2020 | $81.51 | $83.37 | $79.07 | $81.53 | -1.31% | 49,228,170 |
| Dec 7, 2020 | $85.11 | $85.45 | $80.91 | $82.61 | -3.03% | 64,007,142 |
| Nov 30, 2020 | $88.24 | $88.47 | $82.79 | $85.19 | -4.72% | 58,677,889 |
| Nov 23, 2020 | $88.54 | $90.29 | $86.42 | $89.41 | +1.90% | 36,705,030 |
| Nov 16, 2020 | $88.50 | $89.59 | $84.14 | $87.74 | -4.71% | 82,942,700 |
| Nov 9, 2020 | $92.40 | $92.47 | $78.25 | $92.08 | -0.44% | 110,287,660 |
| Nov 2, 2020 | $82.84 | $92.77 | $78.18 | $92.49 | +13.46% | 73,773,333 |
| Oct 26, 2020 | $81.12 | $84.93 | $79.81 | $81.52 | +0.22% | 43,315,078 |
| Oct 19, 2020 | $82.00 | $84.46 | $79.32 | $81.34 | -0.22% | 41,027,697 |
| Oct 12, 2020 | $82.14 | $85.39 | $78.64 | $81.52 | +2.17% | 63,185,418 |
| Oct 5, 2020 | $76.88 | $80.15 | $75.59 | $79.79 | +4.85% | 50,631,509 |
| Sep 28, 2020 | $75.89 | $79.00 | $73.95 | $76.10 | +1.92% | 41,801,726 |
| Sep 21, 2020 | $72.76 | $76.82 | $71.76 | $74.67 | +0.23% | 51,053,950 |
| Sep 14, 2020 | $75.70 | $78.42 | $72.76 | $74.50 | +0.43% | 42,268,767 |
| Sep 8, 2020 | $76.00 | $78.17 | $73.33 | $74.18 | -7.27% | 45,416,013 |
| Aug 31, 2020 | $79.94 | $86.58 | $75.40 | $80.00 | +0.05% | 78,980,800 |
| Aug 24, 2020 | $76.99 | $81.45 | $75.01 | $79.96 | +6.64% | 71,388,297 |
| Aug 17, 2020 | $64.66 | $75.72 | $62.60 | $74.98 | +20.82% | 112,900,030 |
| Aug 10, 2020 | $61.62 | $63.52 | $59.90 | $62.06 | 0.00% | 47,607,522 |
| Aug 3, 2020 | $64.00 | $65.85 | $60.74 | $62.06 | -2.71% | 51,603,265 |
| Jul 27, 2020 | $60.96 | $64.25 | $60.92 | $63.79 | +4.78% | 37,524,802 |
| Jul 20, 2020 | $63.43 | $65.10 | $58.76 | $60.88 | -2.01% | 58,223,206 |
| Jul 13, 2020 | $65.80 | $66.35 | $59.41 | $62.13 | -5.30% | 54,227,029 |
| Jul 6, 2020 | $63.59 | $69.18 | $61.63 | $65.61 | +6.87% | 74,930,734 |
| Jun 29, 2020 | $59.06 | $61.92 | $58.25 | $61.39 | +2.92% | 35,698,553 |
| Jun 22, 2020 | $59.14 | $61.06 | $57.94 | $59.65 | +1.72% | 57,794,081 |
| Jun 15, 2020 | $56.98 | $62.42 | $56.80 | $58.64 | +1.12% | 115,886,920 |
| Jun 8, 2020 | $60.08 | $60.97 | $56.60 | $57.99 | -1.78% | 69,065,490 |
| Jun 1, 2020 | $54.20 | $59.82 | $53.38 | $59.04 | +8.67% | 68,156,640 |
| May 26, 2020 | $52.25 | $54.46 | $49.92 | $54.33 | +8.88% | 65,503,420 |
| May 18, 2020 | $51.88 | $56.50 | $49.33 | $49.90 | -1.87% | 121,328,680 |
| May 11, 2020 | $47.24 | $51.01 | $46.37 | $50.85 | +8.70% | 117,452,400 |
| May 4, 2020 | $41.48 | $46.97 | $41.28 | $46.78 | +13.05% | 62,709,860 |
| Apr 27, 2020 | $45.88 | $46.19 | $40.59 | $41.38 | -8.15% | 62,612,251 |
| Apr 20, 2020 | $45.84 | $46.95 | $42.05 | $45.05 | -2.38% | 76,329,927 |
| Apr 13, 2020 | $42.00 | $47.98 | $41.71 | $46.15 | +9.46% | 91,497,740 |
| Apr 6, 2020 | $40.92 | $43.15 | $40.20 | $42.16 | +5.69% | 61,082,870 |
| Mar 30, 2020 | $40.87 | $42.82 | $39.26 | $39.89 | -0.65% | 83,915,820 |
| Mar 23, 2020 | $38.18 | $43.96 | $36.22 | $40.15 | +6.61% | 94,802,680 |
| Mar 16, 2020 | $36.10 | $39.98 | $32.70 | $37.66 | -5.16% | 123,600,500 |
| Mar 9, 2020 | $40.10 | $43.08 | $37.37 | $39.71 | -5.81% | 128,291,350 |
| Mar 2, 2020 | $41.38 | $45.34 | $40.11 | $42.16 | +9.48% | 146,516,930 |
| Feb 24, 2020 | $38.50 | $40.35 | $36.82 | $38.51 | -4.73% | 84,568,980 |
| Feb 18, 2020 | $42.42 | $43.09 | $40.16 | $40.42 | -3.69% | 47,196,850 |
| Feb 10, 2020 | $40.05 | $42.58 | $39.56 | $41.97 | +4.95% | 58,307,491 |
| Feb 3, 2020 | $38.00 | $41.28 | $38.00 | $39.99 | +6.10% | 60,945,762 |
| Jan 27, 2020 | $36.99 | $39.52 | $36.35 | $37.69 | -4.70% | 71,602,857 |
| Jan 21, 2020 | $39.28 | $42.00 | $39.05 | $39.55 | -1.98% | 58,152,730 |
| Jan 13, 2020 | $39.68 | $40.99 | $39.41 | $40.35 | +3.17% | 61,331,926 |
| Jan 6, 2020 | $37.46 | $39.50 | $37.38 | $39.11 | +2.95% | 52,517,549 |
| Dec 30, 2019 | $36.00 | $38.54 | $35.20 | $37.99 | +5.73% | 51,285,220 |
| Dec 23, 2019 | $36.02 | $36.80 | $35.83 | $35.93 | +1.76% | 27,458,532 |
| Dec 16, 2019 | $34.46 | $35.52 | $34.33 | $35.31 | +3.85% | 48,453,383 |
| Dec 9, 2019 | $33.00 | $34.74 | $32.73 | $34.00 | +3.25% | 50,183,340 |
| Dec 2, 2019 | $32.69 | $33.18 | $30.84 | $32.93 | +0.86% | 55,929,690 |
| Nov 25, 2019 | $32.71 | $33.18 | $32.26 | $32.65 | +2.19% | 34,665,830 |
| Nov 18, 2019 | $33.95 | $34.26 | $31.43 | $31.95 | -4.77% | 58,627,904 |
| Nov 11, 2019 | $32.77 | $35.43 | $32.42 | $33.55 | +0.96% | 88,563,173 |
| Nov 4, 2019 | $32.04 | $33.79 | $32.02 | $33.23 | +5.53% | 54,293,534 |
| Oct 28, 2019 | $31.45 | $31.95 | $30.90 | $31.49 | +1.06% | 45,339,485 |
| Oct 21, 2019 | $30.31 | $31.25 | $30.12 | $31.16 | +4.11% | 49,921,466 |
| Oct 14, 2019 | $29.50 | $31.45 | $29.50 | $29.93 | +0.74% | 41,812,554 |
| Oct 7, 2019 | $28.84 | $30.32 | $27.72 | $29.71 | +2.48% | 54,934,466 |
| Sep 30, 2019 | $28.47 | $29.19 | $27.53 | $28.99 | +4.21% | 49,518,486 |
| Sep 23, 2019 | $31.36 | $31.47 | $27.47 | $27.82 | -10.08% | 78,562,669 |
| Sep 16, 2019 | $30.74 | $32.00 | $30.50 | $30.94 | -0.93% | 43,569,463 |
| Sep 9, 2019 | $31.12 | $31.99 | $30.13 | $31.23 | +0.48% | 49,730,242 |
| Sep 3, 2019 | $30.10 | $31.40 | $29.40 | $31.08 | +1.90% | 32,399,861 |
| Aug 26, 2019 | $29.18 | $31.43 | $29.08 | $30.50 | +6.01% | 46,785,078 |
| Aug 19, 2019 | $31.92 | $32.28 | $28.55 | $28.77 | -8.05% | 86,114,460 |
| Aug 12, 2019 | $26.80 | $31.45 | $26.53 | $31.29 | +15.46% | 134,740,210 |
| Aug 5, 2019 | $26.65 | $27.64 | $25.77 | $27.10 | -3.25% | 68,568,732 |
| Jul 29, 2019 | $31.45 | $31.45 | $27.64 | $28.01 | -11.22% | 67,769,072 |
| Jul 22, 2019 | $30.91 | $32.38 | $30.48 | $31.55 | +1.81% | 42,799,450 |
| Jul 15, 2019 | $31.36 | $31.67 | $30.16 | $30.99 | -0.29% | 35,772,609 |
| Jul 8, 2019 | $30.40 | $31.42 | $30.17 | $31.08 | +0.16% | 48,576,963 |
| Jul 1, 2019 | $31.36 | $32.00 | $30.72 | $31.03 | +2.44% | 43,595,379 |
| Jun 24, 2019 | $29.19 | $30.68 | $28.07 | $30.29 | +4.23% | 63,887,698 |
| Jun 17, 2019 | $27.10 | $29.80 | $26.82 | $29.06 | +7.43% | 65,106,479 |
| Jun 10, 2019 | $27.44 | $28.46 | $26.64 | $27.05 | +0.93% | 54,535,185 |
| Jun 3, 2019 | $25.81 | $27.16 | $25.50 | $26.80 | +4.04% | 51,248,414 |
| May 28, 2019 | $26.45 | $26.77 | $25.48 | $25.76 | -2.13% | 46,226,629 |
| May 20, 2019 | $28.75 | $29.28 | $26.17 | $26.32 | -10.20% | 84,831,710 |
| May 13, 2019 | $26.93 | $30.89 | $26.82 | $29.31 | +4.05% | 108,394,240 |
| May 6, 2019 | $28.24 | $30.47 | $25.81 | $28.17 | -6.26% | 165,355,180 |
| Apr 29, 2019 | $29.24 | $31.00 | $29.14 | $30.05 | +3.16% | 67,344,010 |
| Apr 22, 2019 | $29.66 | $30.14 | $28.26 | $29.13 | -2.93% | 62,026,987 |
| Apr 15, 2019 | $30.40 | $30.66 | $29.12 | $30.01 | -1.83% | 58,791,097 |
| Apr 8, 2019 | $30.92 | $31.32 | $29.55 | $30.57 | -2.14% | 67,803,610 |
| Apr 1, 2019 | $30.93 | $31.63 | $29.68 | $31.24 | +3.62% | 93,861,580 |
| Mar 25, 2019 | $27.69 | $30.53 | $27.47 | $30.15 | +7.68% | 82,755,378 |
| Mar 18, 2019 | $28.25 | $28.82 | $27.67 | $28.00 | +0.25% | 65,861,100 |
| Mar 11, 2019 | $27.46 | $28.71 | $27.16 | $27.93 | +3.25% | 87,380,570 |
| Mar 4, 2019 | $29.04 | $29.70 | $26.37 | $27.05 | -5.85% | 112,443,470 |
| Feb 25, 2019 | $27.11 | $29.39 | $25.66 | $28.73 | +10.71% | 175,744,680 |
| Feb 19, 2019 | $23.66 | $25.96 | $23.65 | $25.95 | +8.31% | 66,215,840 |
| Feb 11, 2019 | $24.35 | $25.56 | $23.89 | $23.96 | -0.13% | 53,955,830 |
| Feb 4, 2019 | $24.50 | $25.98 | $23.52 | $23.99 | -2.60% | 63,319,307 |
| Jan 28, 2019 | $23.43 | $25.45 | $23.06 | $24.63 | +4.23% | 76,160,950 |
| Jan 22, 2019 | $22.88 | $23.93 | $21.50 | $23.63 | +1.59% | 72,550,010 |
| Jan 14, 2019 | $22.25 | $23.85 | $21.53 | $23.26 | +1.66% | 70,931,442 |
| Jan 7, 2019 | $22.43 | $24.12 | $22.26 | $22.88 | +2.74% | 78,005,720 |
| Dec 31, 2018 | $22.04 | $22.68 | $20.18 | $22.27 | +2.58% | 78,531,850 |
| Dec 24, 2018 | $21.49 | $22.06 | $19.26 | $21.71 | +2.99% | 100,861,130 |
| Dec 17, 2018 | $22.04 | $22.26 | $19.52 | $21.08 | -4.92% | 113,349,130 |
| Dec 10, 2018 | $20.75 | $23.35 | $20.12 | $22.17 | +5.92% | 87,707,850 |
| Dec 3, 2018 | $22.36 | $22.49 | $20.11 | $20.93 | -1.41% | 71,703,450 |
| Nov 26, 2018 | $19.76 | $21.41 | $19.75 | $21.23 | +10.17% | 77,758,840 |
| Nov 19, 2018 | $22.45 | $22.83 | $19.21 | $19.27 | -16.40% | 131,380,700 |
| Nov 12, 2018 | $21.92 | $24.27 | $21.46 | $23.05 | +6.22% | 88,326,250 |
| Nov 5, 2018 | $23.94 | $24.47 | $21.58 | $21.70 | -9.77% | 66,067,620 |
| Oct 29, 2018 | $22.70 | $25.76 | $21.69 | $24.05 | +6.51% | 98,435,080 |
| Oct 22, 2018 | $23.86 | $24.11 | $21.58 | $22.58 | -1.87% | 85,936,850 |
| Oct 15, 2018 | $24.11 | $24.70 | $22.95 | $23.01 | -5.89% | 66,713,710 |
| Oct 8, 2018 | $23.02 | $24.90 | $22.50 | $24.45 | +3.51% | 98,504,060 |
| Oct 1, 2018 | $26.03 | $26.26 | $23.37 | $23.62 | -9.47% | 70,410,260 |
| Sep 24, 2018 | $25.06 | $26.23 | $24.38 | $26.09 | -1.51% | 113,741,990 |
| Sep 17, 2018 | $26.13 | $27.35 | $25.27 | $26.49 | -2.29% | 91,023,280 |
| Sep 10, 2018 | $26.75 | $29.02 | $25.90 | $27.11 | +0.59% | 109,966,810 |
| Sep 4, 2018 | $30.01 | $30.03 | $26.00 | $26.95 | -13.90% | 198,438,960 |
| Aug 27, 2018 | $31.98 | $32.99 | $30.52 | $31.30 | -0.32% | 67,249,980 |
| Aug 20, 2018 | $32.61 | $33.60 | $31.13 | $31.40 | -2.55% | 79,880,540 |
| Aug 13, 2018 | $35.58 | $35.66 | $31.07 | $32.22 | -9.97% | 162,187,040 |
| Aug 6, 2018 | $36.06 | $36.80 | $35.47 | $35.79 | -1.05% | 44,555,670 |
| Jul 30, 2018 | $36.18 | $36.89 | $34.86 | $36.17 | -0.11% | 59,922,355 |
| Jul 23, 2018 | $35.94 | $37.40 | $35.22 | $36.21 | +1.97% | 62,033,736 |
| Jul 16, 2018 | $38.30 | $38.31 | $35.26 | $35.51 | -7.21% | 67,906,473 |
| Jul 9, 2018 | $39.99 | $40.04 | $37.39 | $38.27 | -3.02% | 47,713,546 |
| Jul 2, 2018 | $38.01 | $39.53 | $37.78 | $39.46 | +1.31% | 39,743,839 |
| Jun 25, 2018 | $39.94 | $40.21 | $37.93 | $38.95 | -4.58% | 63,511,046 |
| Jun 18, 2018 | $45.03 | $45.23 | $40.37 | $40.82 | -6.35% | 112,255,869 |
| Jun 11, 2018 | $40.08 | $43.96 | $39.23 | $43.59 | +9.19% | 94,390,258 |
| Jun 4, 2018 | $36.49 | $40.84 | $36.38 | $39.92 | +10.61% | 88,186,860 |
| May 29, 2018 | $36.70 | $37.00 | $34.76 | $36.09 | -2.12% | 52,987,612 |
| May 21, 2018 | $36.21 | $37.18 | $36.01 | $36.87 | +3.25% | 63,062,624 |
| May 14, 2018 | $37.25 | $37.76 | $35.55 | $35.71 | -3.36% | 48,054,901 |
| May 7, 2018 | $38.24 | $38.91 | $36.51 | $36.95 | -1.91% | 75,200,909 |
| Apr 30, 2018 | $37.08 | $37.85 | $36.15 | $37.67 | +2.48% | 52,269,717 |
| Apr 23, 2018 | $37.41 | $37.76 | $34.88 | $36.76 | -1.82% | 60,359,426 |
| Apr 16, 2018 | $39.89 | $40.58 | $36.50 | $37.44 | -5.93% | 67,088,095 |
| Apr 9, 2018 | $39.89 | $41.30 | $39.56 | $39.80 | +1.45% | 37,285,025 |
| Apr 2, 2018 | $40.09 | $40.52 | $37.75 | $39.23 | -3.11% | 57,918,107 |
| Mar 26, 2018 | $41.97 | $42.40 | $39.12 | $40.49 | -0.93% | 61,178,690 |
| Mar 19, 2018 | $44.26 | $44.69 | $40.66 | $40.87 | -9.12% | 82,079,350 |
| Mar 12, 2018 | $46.02 | $46.31 | $43.90 | $44.97 | -1.62% | 65,277,317 |
| Mar 5, 2018 | $43.37 | $46.13 | $41.89 | $45.71 | +4.36% | 72,045,060 |
| Feb 26, 2018 | $49.00 | $49.00 | $41.80 | $43.80 | -9.41% | 84,665,627 |
| Feb 20, 2018 | $46.34 | $48.80 | $46.30 | $48.35 | +4.16% | 44,578,599 |
| Feb 12, 2018 | $43.68 | $47.91 | $43.04 | $46.42 | +8.13% | 53,623,895 |
| Feb 5, 2018 | $45.03 | $47.64 | $40.93 | $42.93 | -6.73% | 89,660,940 |
| Jan 29, 2018 | $50.60 | $50.68 | $45.50 | $46.03 | -8.85% | 83,216,890 |
| Jan 22, 2018 | $45.51 | $50.55 | $43.34 | $50.50 | +9.73% | 92,941,710 |
| Jan 16, 2018 | $47.32 | $47.40 | $45.57 | $46.02 | -0.82% | 37,359,506 |
| Jan 8, 2018 | $45.68 | $47.23 | $45.17 | $46.40 | +1.67% | 57,590,807 |
| Jan 2, 2018 | $42.14 | $45.83 | $41.90 | $45.64 | +10.19% | 58,700,350 |
| Dec 26, 2017 | $41.96 | $42.63 | $41.31 | $41.42 | -1.83% | 24,947,225 |
| Dec 18, 2017 | $42.00 | $43.48 | $41.36 | $42.19 | +4.64% | 87,802,829 |
| Dec 11, 2017 | $38.05 | $40.99 | $37.61 | $40.32 | +6.08% | 92,638,198 |
| Dec 4, 2017 | $37.77 | $38.78 | $35.81 | $38.01 | +1.99% | 71,649,692 |
| Nov 27, 2017 | $39.00 | $39.13 | $36.54 | $37.27 | -4.95% | 65,905,584 |
| Nov 20, 2017 | $40.36 | $40.46 | $38.90 | $39.21 | -2.58% | 50,411,974 |
| Nov 13, 2017 | $41.97 | $42.77 | $37.79 | $40.25 | +0.73% | 136,567,980 |
| Nov 6, 2017 | $39.01 | $40.83 | $38.60 | $39.96 | +4.01% | 79,782,040 |
| Oct 30, 2017 | $37.81 | $38.67 | $36.94 | $38.42 | +2.84% | 78,038,580 |
| Oct 23, 2017 | $39.15 | $39.20 | $35.79 | $37.36 | -4.21% | 90,023,860 |
| Oct 16, 2017 | $40.14 | $40.77 | $38.69 | $39.00 | +0.72% | 87,511,450 |
| Oct 9, 2017 | $39.40 | $40.42 | $38.44 | $38.72 | -1.33% | 67,591,553 |
| Oct 2, 2017 | $38.40 | $40.23 | $37.61 | $39.24 | +2.72% | 77,436,971 |
| Sep 25, 2017 | $42.04 | $42.09 | $37.82 | $38.20 | -9.84% | 100,155,580 |
| Sep 18, 2017 | $45.45 | $45.83 | $42.16 | $42.37 | -5.66% | 54,644,702 |
| Sep 11, 2017 | $41.71 | $45.93 | $41.71 | $44.91 | +9.14% | 74,295,040 |
| Sep 5, 2017 | $41.53 | $42.18 | $40.97 | $41.15 | -2.00% | 30,080,012 |
| Aug 28, 2017 | $41.00 | $42.51 | $39.33 | $41.99 | +2.74% | 49,565,525 |
| Aug 21, 2017 | $40.40 | $43.06 | $40.21 | $40.87 | +1.84% | 76,324,080 |
| Aug 14, 2017 | $45.00 | $45.45 | $39.93 | $40.13 | -12.57% | 119,353,700 |
| Aug 7, 2017 | $46.64 | $48.99 | $44.91 | $45.90 | -1.08% | 65,010,410 |
| Jul 31, 2017 | $45.27 | $46.42 | $44.16 | $46.40 | +2.61% | 39,580,130 |
| Jul 24, 2017 | $43.15 | $46.85 | $43.05 | $45.22 | +4.97% | 55,112,375 |
| Jul 17, 2017 | $42.05 | $44.09 | $40.97 | $43.08 | +2.55% | 39,775,134 |
| Jul 10, 2017 | $39.25 | $42.14 | $39.21 | $42.01 | +7.11% | 38,178,227 |
| Jul 3, 2017 | $39.83 | $39.92 | $38.51 | $39.22 | 0.00% | 32,425,670 |
| Jun 26, 2017 | $43.31 | $44.18 | $38.74 | $39.22 | -8.68% | 75,076,400 |
| Jun 19, 2017 | $39.46 | $43.06 | $38.75 | $42.95 | +12.52% | 68,533,340 |
| Jun 12, 2017 | $39.00 | $40.14 | $36.77 | $38.17 | -2.13% | 71,313,590 |
| Jun 5, 2017 | $40.32 | $43.80 | $38.46 | $39.00 | -3.06% | 66,210,459 |
| May 30, 2017 | $41.10 | $41.10 | $39.69 | $40.23 | -1.85% | 40,377,728 |
| May 22, 2017 | $41.61 | $41.97 | $39.77 | $40.99 | -0.17% | 50,266,653 |
| May 15, 2017 | $40.99 | $41.72 | $38.59 | $41.06 | +1.23% | 62,552,930 |
| May 8, 2017 | $37.88 | $40.72 | $37.69 | $40.56 | +13.36% | 91,248,170 |
| May 1, 2017 | $35.14 | $35.90 | $34.51 | $35.78 | +2.02% | 37,815,002 |
| Apr 24, 2017 | $34.78 | $35.50 | $34.36 | $35.07 | +2.10% | 32,294,400 |
| Apr 17, 2017 | $32.67 | $34.73 | $32.55 | $34.35 | +5.79% | 38,516,943 |
| Apr 10, 2017 | $32.16 | $33.28 | $32.15 | $32.47 | +1.44% | 26,193,717 |
| Apr 3, 2017 | $31.43 | $32.26 | $31.23 | $32.01 | +2.89% | 29,641,570 |
| Mar 27, 2017 | $31.00 | $32.00 | $30.76 | $31.11 | -0.48% | 23,937,833 |
| Mar 20, 2017 | $31.57 | $31.93 | $29.88 | $31.26 | -0.95% | 34,983,647 |
| Mar 13, 2017 | $31.27 | $32.21 | $31.08 | $31.56 | +1.61% | 27,990,393 |
| Mar 6, 2017 | $30.97 | $31.64 | $29.96 | $31.06 | +0.42% | 35,288,127 |
| Feb 27, 2017 | $30.30 | $32.47 | $30.25 | $30.93 | +2.18% | 53,878,908 |
| Feb 21, 2017 | $30.00 | $30.88 | $29.81 | $30.27 | +1.41% | 26,298,007 |
| Feb 13, 2017 | $29.52 | $30.57 | $29.11 | $29.85 | +1.60% | 32,185,175 |
| Feb 6, 2017 | $28.64 | $29.53 | $28.35 | $29.38 | +3.74% | 23,223,384 |
| Jan 30, 2017 | $28.17 | $28.64 | $27.88 | $28.32 | -0.14% | 20,160,037 |
| Jan 23, 2017 | $27.50 | $28.91 | $27.46 | $28.36 | +2.75% | 40,373,517 |
| Jan 17, 2017 | $26.82 | $28.14 | $26.71 | $27.60 | +2.83% | 31,062,946 |
| Jan 9, 2017 | $26.64 | $27.18 | $26.14 | $26.84 | +2.17% | 44,779,912 |
| Jan 3, 2017 | $25.95 | $26.80 | $25.59 | $26.27 | +3.26% | 32,475,440 |
| Dec 27, 2016 | $25.52 | $26.21 | $25.29 | $25.44 | -0.20% | 14,947,101 |
| Dec 19, 2016 | $25.60 | $25.96 | $25.25 | $25.49 | -0.47% | 23,662,630 |
| Dec 12, 2016 | $26.38 | $27.38 | $25.57 | $25.61 | -4.58% | 41,947,850 |
| Dec 5, 2016 | $25.86 | $27.20 | $25.58 | $26.84 | +3.71% | 45,884,595 |
| Nov 28, 2016 | $25.56 | $27.70 | $25.54 | $25.88 | +1.33% | 75,232,046 |
| Nov 21, 2016 | $26.50 | $26.56 | $25.43 | $25.54 | -3.44% | 26,994,960 |
| Nov 14, 2016 | $24.23 | $26.96 | $23.38 | $26.45 | – | 77,513,915 |
Seasonality
JD 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 | 6.5% | -1.0% | 0.2% | -1.3% | -0.1% | 4.0% | 4.3% | -1.0% | -2.0% | -3.4% | 5.6% | -0.5% |
| Months up | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -0.8% | -6.8% | 11.5% | 6.2% | -4.9% | -11.6% | 29.6% | -14.5% | -5.8% | -3.5% | ||
| 2025 | 17.5% | 2.9% | -1.9% | -18.3% | -0.6% | 0.7% | -3.5% | -1.3% | 12.6% | -5.5% | -9.7% | -3.8% |
| 2024 | -21.9% | 0.3% | 21.1% | 8.5% | 2.5% | -12.8% | 2.1% | 2.3% | 48.1% | 1.5% | -8.0% | -7.2% |
| 2023 | 6.1% | -25.3% | -1.2% | -17.4% | -8.7% | 4.7% | 21.0% | -19.6% | -12.3% | -12.7% | 7.9% | 5.3% |
| 2022 | 6.9% | -4.3% | -19.2% | 6.5% | -6.7% | 14.4% | -7.3% | 6.7% | -20.8% | -25.9% | 53.3% | -1.8% |
| 2021 | 0.9% | 5.8% | -10.2% | -8.3% | -4.4% | 7.9% | -11.2% | 10.8% | -8.0% | 8.4% | 7.4% | -16.7% |
| 2020 | 7.0% | 2.2% | 5.2% | 6.4% | 26.1% | 10.8% | 6.0% | 23.3% | -1.3% | 5.0% | 4.7% | 3.0% |
| 2019 | 18.7% | 11.5% | 8.8% | 0.4% | -14.9% | 17.6% | -1.3% | 2.0% | -7.5% | 10.4% | 4.8% | 7.9% |
| 2018 | 18.9% | -4.2% | -14.1% | -9.8% | -3.6% | 10.7% | -7.9% | -12.7% | -16.6% | -9.9% | -9.7% | -1.4% |
| 2017 | 11.6% | 7.6% | 1.8% | 12.7% | 14.1% | -2.0% | 15.2% | -7.2% | -8.9% | -1.8% | -0.2% | 10.6% |