NOODLES & Co (NDLS) stock
NDLSNasdaqRetail-Eating PlacesFiscal year ends December 29
$15.35−0.23 (-1.48%)
Close on Oct 30, 2026Market cap $91.59MP/E –Yield –
Price history
Noodles share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.35
-1.48% on the day
52-week range
$3.57 – $19.00
-19.2% from the high
Change over 52 weeks
+171.5%
From $5.65 on Oct 30, 2025
Average volume
48,432
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.90 | $15.80 | $11.89 | $15.35 | +32.79% | 298,855 |
| Oct 19, 2026 | $13.97 | $14.36 | $11.56 | $11.56 | -17.25% | 258,104 |
| Oct 12, 2026 | $14.26 | $15.09 | $12.87 | $13.97 | -1.76% | 213,102 |
| Oct 5, 2026 | $13.38 | $14.78 | $13.08 | $14.22 | +6.12% | 261,699 |
| Sep 28, 2026 | $12.61 | $13.95 | $12.60 | $13.40 | +6.26% | 133,646 |
| Sep 21, 2026 | $13.41 | $13.65 | $12.60 | $12.61 | -7.07% | 147,229 |
| Sep 14, 2026 | $13.54 | $14.08 | $13.12 | $13.57 | -1.24% | 133,240 |
| Sep 8, 2026 | $14.80 | $15.04 | $13.54 | $13.74 | -4.05% | 90,830 |
| Aug 31, 2026 | $14.68 | $14.78 | $13.76 | $14.32 | -3.08% | 113,886 |
| Aug 24, 2026 | $15.02 | $16.21 | $14.25 | $14.78 | -1.70% | 180,469 |
| Aug 17, 2026 | $18.16 | $18.16 | $14.86 | $15.03 | -16.13% | 180,002 |
| Aug 10, 2026 | $17.77 | $18.65 | $15.52 | $17.92 | -0.17% | 287,822 |
| Aug 3, 2026 | $18.89 | $19.00 | $17.10 | $17.95 | -3.60% | 349,428 |
| Jul 27, 2026 | $15.55 | $19.00 | $14.17 | $18.62 | +21.22% | 529,390 |
| Jul 20, 2026 | $11.00 | $16.65 | $10.78 | $15.36 | +38.25% | 591,236 |
| Jul 13, 2026 | $12.50 | $12.92 | $11.11 | $11.11 | -11.33% | 134,451 |
| Jul 6, 2026 | $14.51 | $14.99 | $11.63 | $12.53 | -13.53% | 177,435 |
| Jun 29, 2026 | $15.69 | $16.10 | $14.12 | $14.49 | -7.65% | 124,315 |
| Jun 22, 2026 | $13.98 | $15.98 | $13.22 | $15.69 | +12.39% | 269,231 |
| Jun 15, 2026 | $14.50 | $14.50 | $12.83 | $13.96 | -2.17% | 101,915 |
| Jun 8, 2026 | $12.51 | $14.50 | $12.51 | $14.27 | +16.02% | 174,710 |
| Jun 1, 2026 | $12.50 | $13.75 | $11.72 | $12.30 | -2.38% | 170,391 |
| May 26, 2026 | $10.67 | $12.60 | $10.60 | $12.60 | +18.31% | 159,814 |
| May 18, 2026 | $12.55 | $12.99 | $10.60 | $10.65 | -15.41% | 225,092 |
| May 11, 2026 | $12.54 | $13.39 | $11.80 | $12.59 | -0.63% | 250,881 |
| May 4, 2026 | $12.77 | $13.95 | $10.63 | $12.67 | +0.24% | 577,535 |
| Apr 27, 2026 | $11.42 | $13.16 | $10.86 | $12.64 | +11.76% | 252,046 |
| Apr 20, 2026 | $9.25 | $11.50 | $8.87 | $11.31 | +23.47% | 316,285 |
| Apr 13, 2026 | $8.08 | $9.30 | $8.03 | $9.16 | +13.16% | 180,471 |
| Apr 6, 2026 | $8.55 | $8.59 | $7.81 | $8.10 | -5.10% | 250,198 |
| Mar 30, 2026 | $9.20 | $9.58 | $8.26 | $8.53 | -7.28% | 359,526 |
| Mar 23, 2026 | $6.27 | $9.95 | $6.00 | $9.20 | +49.84% | 2,046,299 |
| Mar 16, 2026 | $6.16 | $6.82 | $6.10 | $6.14 | +0.49% | 231,917 |
| Mar 9, 2026 | $5.89 | $6.50 | $5.70 | $6.11 | +2.00% | 221,561 |
| Mar 2, 2026 | $5.71 | $7.09 | $5.66 | $5.99 | +2.04% | 335,732 |
| Feb 23, 2026 | $5.19 | $5.94 | $5.02 | $5.87 | +12.02% | 341,339 |
| Feb 17, 2026 | $4.40 | $5.44 | $3.57 | $5.24 | +33.13% | 468,391 |
| Feb 9, 2026 | $4.53 | $4.64 | $3.76 | $3.94 | -11.73% | 230,141 |
| Feb 2, 2026 | $5.36 | $5.54 | $4.40 | $4.46 | -15.67% | 181,403 |
| Jan 26, 2026 | $6.16 | $6.42 | $5.21 | $5.29 | -14.40% | 119,785 |
| Jan 20, 2026 | $6.88 | $6.94 | $6.08 | $6.18 | -9.15% | 96,828 |
| Jan 12, 2026 | $6.56 | $7.14 | $6.40 | $6.80 | +13.26% | 217,559 |
| Jan 5, 2026 | $5.88 | $6.47 | $5.49 | $6.00 | +1.28% | 175,975 |
| Dec 29, 2025 | $5.55 | $6.04 | $5.23 | $5.93 | +4.76% | 176,979 |
| Dec 22, 2025 | $5.22 | $5.75 | $4.88 | $5.66 | +8.20% | 312,702 |
| Dec 15, 2025 | $6.00 | $6.40 | $4.80 | $5.23 | -10.45% | 542,602 |
| Dec 8, 2025 | $7.84 | $8.32 | $5.73 | $5.84 | -25.37% | 518,529 |
| Dec 1, 2025 | $5.52 | $8.64 | $5.36 | $7.83 | +39.38% | 575,481 |
| Nov 24, 2025 | $4.88 | $5.92 | $4.84 | $5.61 | +15.05% | 205,449 |
| Nov 17, 2025 | $5.62 | $5.92 | $4.84 | $4.88 | -15.30% | 204,598 |
| Nov 10, 2025 | $5.74 | $6.14 | $5.40 | $5.76 | +1.35% | 195,851 |
| Nov 3, 2025 | $5.30 | $6.40 | $5.20 | $5.68 | +9.02% | 299,856 |
| Oct 27, 2025 | $6.24 | $6.56 | $5.04 | $5.21 | -17.75% | 493,431 |
| Oct 20, 2025 | $5.12 | $10.00 | $4.98 | $6.34 | +28.38% | 4,553,303 |
| Oct 13, 2025 | $5.01 | $5.52 | $4.81 | $4.94 | -4.96% | 63,616 |
| Oct 6, 2025 | $5.28 | $5.41 | $4.81 | $5.20 | +1.22% | 82,145 |
| Sep 29, 2025 | $4.99 | $5.52 | $4.86 | $5.13 | +3.67% | 80,255 |
| Sep 22, 2025 | $5.04 | $5.12 | $4.72 | $4.95 | +1.48% | 84,242 |
| Sep 15, 2025 | $5.36 | $5.64 | $4.88 | $4.88 | -7.58% | 172,759 |
| Sep 8, 2025 | $5.60 | $5.68 | $5.16 | $5.28 | -1.35% | 80,610 |
| Sep 2, 2025 | $5.78 | $5.86 | $5.26 | $5.35 | -6.09% | 129,379 |
| Aug 25, 2025 | $5.84 | $6.04 | $5.56 | $5.70 | -1.87% | 73,185 |
| Aug 18, 2025 | $6.16 | $6.16 | $5.32 | $5.81 | -4.47% | 106,619 |
| Aug 11, 2025 | $7.28 | $8.88 | $5.60 | $6.08 | -16.48% | 298,684 |
| Aug 4, 2025 | $6.64 | $7.80 | $6.64 | $7.28 | +8.33% | 71,527 |
| Jul 28, 2025 | $7.60 | $8.32 | $6.72 | $6.72 | -11.58% | 59,877 |
| Jul 21, 2025 | $6.96 | $9.04 | $6.88 | $7.60 | +8.34% | 113,074 |
| Jul 14, 2025 | $7.12 | $7.36 | $6.41 | $7.02 | -2.57% | 69,911 |
| Jul 7, 2025 | $6.24 | $7.36 | $6.16 | $7.20 | +12.50% | 90,262 |
| Jun 30, 2025 | $5.20 | $6.56 | $5.20 | $6.40 | +31.69% | 102,420 |
| Jun 23, 2025 | $6.16 | $6.40 | $4.40 | $4.86 | -22.86% | 312,537 |
| Jun 16, 2025 | $6.56 | $6.65 | $6.07 | $6.30 | -0.94% | 35,572 |
| Jun 9, 2025 | $6.56 | $7.18 | $6.16 | $6.36 | -0.75% | 44,890 |
| Jun 2, 2025 | $6.24 | $6.80 | $5.99 | $6.41 | +3.05% | 74,711 |
| May 26, 2025 | $0.77 | $6.83 | $0.72 | $6.22 | +4.62% | 391,759 |
| May 19, 2025 | $7.07 | $7.25 | $5.76 | $5.94 | -16.53% | 104,526 |
| May 12, 2025 | $7.36 | $7.58 | $6.32 | $7.12 | +4.96% | 121,037 |
| May 5, 2025 | $8.24 | $8.72 | $6.48 | $6.78 | -19.24% | 86,641 |
| Apr 28, 2025 | $7.92 | $8.55 | $7.36 | $8.40 | +7.42% | 43,492 |
| Apr 21, 2025 | $7.20 | $8.00 | $6.94 | $7.82 | +10.45% | 44,624 |
| Apr 14, 2025 | $7.76 | $7.92 | $6.71 | $7.08 | -8.20% | 40,041 |
| Apr 7, 2025 | $8.40 | $8.54 | $7.12 | $7.71 | -13.93% | 72,702 |
| Mar 31, 2025 | $8.88 | $9.60 | $8.08 | $8.96 | -0.88% | 48,233 |
| Mar 24, 2025 | $9.04 | $9.60 | $8.56 | $9.04 | +1.80% | 46,373 |
| Mar 17, 2025 | $8.80 | $9.30 | $8.24 | $8.88 | 0.00% | 55,980 |
| Mar 10, 2025 | $11.36 | $11.52 | $8.08 | $8.88 | -21.55% | 109,259 |
| Mar 3, 2025 | $11.52 | $11.52 | $9.60 | $11.32 | -0.35% | 95,204 |
| Feb 24, 2025 | $11.36 | $12.56 | $10.88 | $11.36 | -2.74% | 73,260 |
| Feb 18, 2025 | $12.80 | $13.92 | $11.68 | $11.68 | -5.81% | 98,751 |
| Feb 10, 2025 | $12.96 | $13.44 | $11.52 | $12.40 | +3.33% | 121,502 |
| Feb 3, 2025 | $11.84 | $13.84 | $11.29 | $12.00 | +0.67% | 140,091 |
| Jan 27, 2025 | $11.20 | $12.43 | $10.24 | $11.92 | +7.19% | 186,436 |
| Jan 21, 2025 | $6.96 | $11.52 | $6.96 | $11.12 | +61.05% | 283,402 |
| Jan 13, 2025 | $5.92 | $6.99 | $4.72 | $6.90 | +24.38% | 252,065 |
| Jan 6, 2025 | $5.60 | $6.13 | $4.96 | $5.55 | -2.27% | 132,470 |
| Dec 30, 2024 | $5.19 | $5.68 | $4.40 | $5.68 | +16.20% | 248,606 |
| Dec 23, 2024 | $5.69 | $5.72 | $4.83 | $4.89 | -15.14% | 166,363 |
| Dec 16, 2024 | $5.54 | $5.81 | $5.29 | $5.76 | +3.90% | 86,987 |
| Dec 9, 2024 | $5.46 | $6.23 | $5.20 | $5.54 | +10.35% | 145,598 |
| Dec 2, 2024 | $5.63 | $6.03 | $4.80 | $5.02 | -7.66% | 117,889 |
| Nov 25, 2024 | $6.02 | $6.16 | $5.21 | $5.44 | -9.60% | 94,002 |
| Nov 18, 2024 | $6.62 | $6.68 | $5.17 | $6.02 | -9.09% | 101,317 |
| Nov 11, 2024 | $8.32 | $8.32 | $6.40 | $6.62 | -17.66% | 179,270 |
| Nov 4, 2024 | $9.28 | $10.00 | $7.92 | $8.04 | -14.10% | 199,840 |
| Oct 28, 2024 | $9.68 | $9.97 | $9.20 | $9.36 | -3.31% | 46,312 |
| Oct 21, 2024 | $9.28 | $11.52 | $9.08 | $9.68 | +2.54% | 208,456 |
| Oct 14, 2024 | $8.88 | $9.76 | $8.60 | $9.44 | +4.42% | 84,868 |
| Oct 7, 2024 | $9.04 | $9.36 | $8.48 | $9.04 | -0.88% | 72,896 |
| Sep 30, 2024 | $9.04 | $9.68 | $8.84 | $9.12 | 0.00% | 41,346 |
| Sep 23, 2024 | $9.60 | $9.84 | $8.64 | $9.12 | -5.00% | 140,968 |
| Sep 16, 2024 | $11.36 | $11.36 | $9.56 | $9.60 | -14.29% | 133,878 |
| Sep 9, 2024 | $11.68 | $11.68 | $10.00 | $11.20 | 0.00% | 104,407 |
| Sep 3, 2024 | $12.80 | $12.80 | $10.80 | $11.20 | -11.39% | 46,176 |
| Aug 26, 2024 | $12.24 | $12.72 | $12.00 | $12.64 | +2.60% | 25,718 |
| Aug 19, 2024 | $13.20 | $13.36 | $12.16 | $12.32 | -4.35% | 53,539 |
| Aug 12, 2024 | $11.84 | $14.40 | $11.60 | $12.88 | +8.78% | 68,692 |
| Aug 5, 2024 | $13.60 | $14.00 | $10.72 | $11.84 | -17.32% | 74,995 |
| Jul 29, 2024 | $14.00 | $14.64 | $13.52 | $14.32 | +3.47% | 37,907 |
| Jul 22, 2024 | $13.28 | $14.56 | $12.64 | $13.84 | +6.79% | 59,915 |
| Jul 15, 2024 | $13.36 | $13.92 | $12.44 | $12.96 | -2.41% | 71,455 |
| Jul 8, 2024 | $12.72 | $13.60 | $11.72 | $13.28 | +6.41% | 85,456 |
| Jul 1, 2024 | $12.72 | $13.60 | $11.92 | $12.48 | -1.27% | 106,187 |
| Jun 24, 2024 | $16.64 | $17.44 | $12.48 | $12.64 | -23.67% | 803,187 |
| Jun 17, 2024 | $15.28 | $17.32 | $15.20 | $16.56 | +7.81% | 94,050 |
| Jun 10, 2024 | $15.60 | $17.60 | $14.48 | $15.36 | -2.54% | 103,021 |
| Jun 3, 2024 | $15.28 | $16.32 | $14.56 | $15.76 | +4.79% | 62,288 |
| May 28, 2024 | $14.96 | $15.40 | $14.28 | $15.04 | +1.62% | 113,918 |
| May 20, 2024 | $16.64 | $17.32 | $14.24 | $14.80 | -11.48% | 91,367 |
| May 13, 2024 | $16.56 | $18.88 | $15.76 | $16.72 | +0.97% | 184,552 |
| May 6, 2024 | $12.88 | $18.00 | $12.40 | $16.56 | +31.01% | 226,422 |
| Apr 29, 2024 | $11.20 | $13.04 | $11.20 | $12.64 | +12.86% | 143,344 |
| Apr 22, 2024 | $9.36 | $11.44 | $9.36 | $11.20 | +17.65% | 203,268 |
| Apr 15, 2024 | $12.48 | $12.48 | $8.88 | $9.52 | -21.19% | 360,989 |
| Apr 8, 2024 | $12.72 | $12.80 | $12.00 | $12.08 | -2.58% | 156,687 |
| Apr 1, 2024 | $15.36 | $15.40 | $12.36 | $12.40 | -18.85% | 212,788 |
| Mar 25, 2024 | $14.88 | $15.68 | $14.40 | $15.28 | +3.24% | 104,082 |
| Mar 18, 2024 | $14.64 | $16.64 | $13.92 | $14.80 | +2.78% | 179,269 |
| Mar 11, 2024 | $17.92 | $18.32 | $13.20 | $14.40 | -19.64% | 347,864 |
| Mar 4, 2024 | $20.08 | $20.40 | $16.48 | $17.92 | -10.58% | 186,364 |
| Feb 26, 2024 | $20.16 | $20.78 | $19.32 | $20.04 | -0.20% | 157,495 |
| Feb 20, 2024 | $19.60 | $20.92 | $19.20 | $20.08 | +0.40% | 105,531 |
| Feb 12, 2024 | $20.72 | $21.44 | $18.92 | $20.00 | -2.72% | 130,918 |
| Feb 5, 2024 | $20.08 | $21.20 | $18.84 | $20.56 | +3.63% | 84,103 |
| Jan 29, 2024 | $21.68 | $22.48 | $19.64 | $19.84 | -8.49% | 75,091 |
| Jan 22, 2024 | $21.04 | $21.92 | $20.68 | $21.68 | +4.63% | 73,997 |
| Jan 16, 2024 | $19.76 | $20.72 | $19.04 | $20.72 | +4.44% | 94,810 |
| Jan 8, 2024 | $23.20 | $24.80 | $19.44 | $19.84 | -14.78% | 162,378 |
| Jan 2, 2024 | $25.20 | $25.52 | $23.20 | $23.28 | -7.62% | 107,328 |
| Dec 26, 2023 | $25.36 | $28.00 | $24.36 | $25.20 | -1.56% | 133,752 |
| Dec 18, 2023 | $25.60 | $26.32 | $23.44 | $25.60 | +0.63% | 155,234 |
| Dec 11, 2023 | $26.72 | $27.28 | $24.64 | $25.44 | -4.50% | 157,045 |
| Dec 4, 2023 | $25.20 | $27.08 | $24.64 | $26.64 | +5.71% | 106,485 |
| Nov 27, 2023 | $24.24 | $26.08 | $23.52 | $25.20 | +4.30% | 115,696 |
| Nov 20, 2023 | $24.40 | $26.00 | $23.76 | $24.16 | -0.98% | 109,192 |
| Nov 13, 2023 | $21.04 | $25.92 | $20.56 | $24.40 | +16.41% | 332,385 |
| Nov 6, 2023 | $18.00 | $21.44 | $17.16 | $20.96 | +18.02% | 449,037 |
| Oct 30, 2023 | $17.60 | $17.76 | $15.68 | $17.76 | +2.30% | 184,962 |
| Oct 23, 2023 | $18.24 | $18.56 | $16.72 | $17.36 | -4.82% | 157,160 |
| Oct 16, 2023 | $17.84 | $19.76 | $17.60 | $18.24 | +2.70% | 176,936 |
| Oct 9, 2023 | $18.24 | $19.20 | $17.36 | $17.76 | -3.90% | 155,647 |
| Oct 2, 2023 | $19.52 | $19.64 | $17.76 | $18.48 | -6.10% | 215,420 |
| Sep 25, 2023 | $19.92 | $20.52 | $17.84 | $19.68 | -1.20% | 323,738 |
| Sep 18, 2023 | $21.04 | $21.24 | $19.56 | $19.92 | -4.96% | 302,905 |
| Sep 11, 2023 | $22.08 | $22.88 | $20.32 | $20.96 | -5.07% | 485,982 |
| Sep 5, 2023 | $22.88 | $23.11 | $21.20 | $22.08 | -2.47% | 294,724 |
| Aug 28, 2023 | $22.40 | $23.20 | $22.08 | $22.64 | +0.35% | 368,673 |
| Aug 21, 2023 | $23.92 | $24.08 | $22.08 | $22.56 | -6.00% | 262,111 |
| Aug 14, 2023 | $24.72 | $25.84 | $22.24 | $24.00 | -6.54% | 865,125 |
| Aug 7, 2023 | $27.28 | $27.36 | $21.39 | $25.68 | -5.59% | 458,542 |
| Jul 31, 2023 | $29.12 | $30.36 | $26.04 | $27.20 | -6.34% | 160,352 |
| Jul 24, 2023 | $27.52 | $31.84 | $27.28 | $29.04 | +5.22% | 253,573 |
| Jul 17, 2023 | $25.20 | $29.76 | $25.12 | $27.60 | +9.87% | 207,664 |
| Jul 10, 2023 | $25.36 | $25.84 | $24.00 | $25.12 | -0.63% | 207,196 |
| Jul 3, 2023 | $26.96 | $27.48 | $24.20 | $25.28 | -6.51% | 173,963 |
| Jun 26, 2023 | $26.80 | $30.16 | $26.64 | $27.04 | +0.30% | 142,330 |
| Jun 20, 2023 | $26.80 | $27.84 | $25.88 | $26.96 | +0.60% | 172,768 |
| Jun 12, 2023 | $27.44 | $27.96 | $26.28 | $26.80 | -2.05% | 205,891 |
| Jun 5, 2023 | $27.68 | $29.52 | $26.40 | $27.36 | -1.16% | 475,436 |
| May 30, 2023 | $26.48 | $27.68 | $26.24 | $27.68 | +5.81% | 210,919 |
| May 22, 2023 | $26.32 | $26.96 | $24.92 | $26.16 | +0.31% | 303,414 |
| May 15, 2023 | $31.28 | $31.52 | $25.68 | $26.08 | -16.41% | 352,947 |
| May 8, 2023 | $37.76 | $39.56 | $30.48 | $31.20 | -17.02% | 438,592 |
| May 1, 2023 | $39.12 | $40.02 | $37.12 | $37.60 | -4.86% | 114,554 |
| Apr 24, 2023 | $39.20 | $39.60 | $36.56 | $39.52 | +1.44% | 218,610 |
| Apr 17, 2023 | $41.68 | $41.68 | $38.56 | $38.96 | -5.62% | 247,185 |
| Apr 10, 2023 | $37.20 | $42.32 | $37.20 | $41.28 | +9.55% | 316,504 |
| Apr 3, 2023 | $38.96 | $40.56 | $36.80 | $37.68 | -2.89% | 118,129 |
| Mar 27, 2023 | $38.00 | $38.88 | $36.80 | $38.80 | +3.85% | 140,718 |
| Mar 20, 2023 | $38.48 | $41.60 | $37.12 | $37.36 | -2.30% | 155,818 |
| Mar 13, 2023 | $41.52 | $42.32 | $36.88 | $38.24 | -8.78% | 214,998 |
| Mar 6, 2023 | $48.00 | $49.12 | $41.84 | $41.92 | -11.93% | 209,246 |
| Feb 27, 2023 | $47.84 | $48.48 | $46.32 | $47.60 | +1.19% | 105,042 |
| Feb 21, 2023 | $48.64 | $49.84 | $45.72 | $47.04 | -4.39% | 49,808 |
| Feb 13, 2023 | $47.12 | $50.64 | $46.56 | $49.20 | +3.71% | 79,437 |
| Feb 6, 2023 | $50.80 | $52.32 | $46.40 | $47.44 | -6.91% | 76,762 |
| Jan 30, 2023 | $47.60 | $52.40 | $47.24 | $50.96 | +5.81% | 117,206 |
| Jan 23, 2023 | $49.28 | $50.00 | $46.56 | $48.16 | -1.95% | 40,419 |
| Jan 17, 2023 | $49.68 | $50.64 | $44.16 | $49.12 | -1.44% | 50,775 |
| Jan 9, 2023 | $45.52 | $50.20 | $44.80 | $49.84 | +10.07% | 41,222 |
| Jan 3, 2023 | $44.56 | $46.00 | $43.28 | $45.28 | +3.10% | 34,308 |
| Dec 27, 2022 | $41.76 | $44.56 | $41.20 | $43.92 | +6.40% | 49,837 |
| Dec 19, 2022 | $43.76 | $43.76 | $39.04 | $41.28 | -5.32% | 112,661 |
| Dec 12, 2022 | $42.88 | $45.28 | $41.52 | $43.60 | +2.44% | 79,746 |
| Dec 5, 2022 | $44.16 | $44.48 | $40.40 | $42.56 | -3.97% | 97,943 |
| Nov 28, 2022 | $44.00 | $45.60 | $42.48 | $44.32 | -2.46% | 78,831 |
| Nov 21, 2022 | $46.00 | $46.64 | $44.48 | $45.44 | -1.22% | 29,126 |
| Nov 14, 2022 | $50.00 | $50.04 | $45.12 | $46.00 | -8.73% | 58,702 |
| Nov 7, 2022 | $45.20 | $51.84 | $44.40 | $50.40 | +12.50% | 133,651 |
| Oct 31, 2022 | $47.12 | $49.44 | $41.36 | $44.80 | -5.25% | 103,072 |
| Oct 24, 2022 | $44.80 | $48.80 | $43.84 | $47.28 | +5.54% | 63,715 |
| Oct 17, 2022 | $40.96 | $45.04 | $39.20 | $44.80 | +10.67% | 85,942 |
| Oct 10, 2022 | $38.08 | $42.88 | $38.00 | $40.48 | +7.20% | 152,798 |
| Oct 3, 2022 | $38.16 | $40.56 | $36.72 | $37.76 | +0.43% | 161,176 |
| Sep 26, 2022 | $36.08 | $40.40 | $36.08 | $37.60 | +3.52% | 99,569 |
| Sep 19, 2022 | $37.60 | $39.92 | $35.36 | $36.32 | -4.02% | 108,286 |
| Sep 12, 2022 | $40.96 | $42.24 | $37.32 | $37.84 | -6.52% | 133,925 |
| Sep 6, 2022 | $37.04 | $40.56 | $35.68 | $40.48 | +10.48% | 80,843 |
| Aug 29, 2022 | $38.32 | $39.64 | $36.16 | $36.64 | -4.98% | 108,872 |
| Aug 22, 2022 | $41.20 | $43.12 | $38.24 | $38.56 | -8.37% | 84,639 |
| Aug 15, 2022 | $42.00 | $44.64 | $41.60 | $42.08 | -0.75% | 93,931 |
| Aug 8, 2022 | $39.36 | $43.04 | $38.72 | $42.40 | +9.28% | 136,030 |
| Aug 1, 2022 | $41.36 | $42.40 | $38.48 | $38.80 | -6.91% | 108,263 |
| Jul 25, 2022 | $40.40 | $42.16 | $34.00 | $41.68 | +3.37% | 310,300 |
| Jul 18, 2022 | $42.00 | $42.72 | $40.16 | $40.32 | -2.89% | 200,196 |
| Jul 11, 2022 | $40.96 | $41.92 | $36.08 | $41.52 | +0.39% | 171,411 |
| Jul 5, 2022 | $36.16 | $42.56 | $36.16 | $41.36 | +10.94% | 106,348 |
| Jun 27, 2022 | $40.56 | $41.20 | $36.48 | $37.28 | -6.61% | 172,736 |
| Jun 21, 2022 | $44.16 | $45.04 | $38.24 | $39.92 | -7.93% | 248,100 |
| Jun 13, 2022 | $46.00 | $47.54 | $43.12 | $43.36 | -11.00% | 88,209 |
| Jun 6, 2022 | $49.60 | $54.24 | $47.04 | $48.72 | +0.66% | 130,012 |
| May 31, 2022 | $51.36 | $54.16 | $47.60 | $48.40 | -5.32% | 152,568 |
| May 23, 2022 | $44.40 | $52.16 | $39.92 | $51.12 | +17.25% | 148,536 |
| May 16, 2022 | $51.36 | $51.76 | $42.40 | $43.60 | -16.15% | 169,107 |
| May 9, 2022 | $43.68 | $52.32 | $42.48 | $52.00 | +17.12% | 236,086 |
| May 2, 2022 | $44.88 | $46.48 | $40.81 | $44.40 | -0.36% | 211,117 |
| Apr 25, 2022 | $39.76 | $47.67 | $36.96 | $44.56 | +11.40% | 371,012 |
| Apr 18, 2022 | $42.24 | $44.48 | $39.20 | $40.00 | -5.66% | 177,438 |
| Apr 11, 2022 | $41.60 | $43.84 | $40.92 | $42.40 | +1.53% | 96,680 |
| Apr 4, 2022 | $46.08 | $47.52 | $41.20 | $41.76 | -9.38% | 140,591 |
| Mar 28, 2022 | $46.88 | $50.32 | $44.48 | $46.08 | -1.71% | 165,896 |
| Mar 21, 2022 | $51.60 | $54.16 | $46.28 | $46.88 | -10.40% | 163,651 |
| Mar 14, 2022 | $50.56 | $54.72 | $47.20 | $52.32 | +2.83% | 217,306 |
| Mar 7, 2022 | $50.08 | $52.16 | $45.28 | $50.88 | +1.27% | 292,553 |
| Feb 28, 2022 | $56.24 | $58.16 | $48.91 | $50.24 | -11.55% | 256,883 |
| Feb 22, 2022 | $74.00 | $74.32 | $53.76 | $56.80 | -23.74% | 357,471 |
| Feb 14, 2022 | $75.20 | $76.56 | $71.60 | $74.48 | -0.53% | 125,028 |
| Feb 7, 2022 | $69.52 | $77.04 | $69.04 | $74.88 | +7.46% | 110,640 |
| Jan 31, 2022 | $64.24 | $70.72 | $64.16 | $69.68 | +7.66% | 107,167 |
| Jan 24, 2022 | $62.72 | $69.52 | $60.88 | $64.72 | +1.63% | 122,289 |
| Jan 18, 2022 | $68.08 | $69.04 | $63.52 | $63.68 | -6.68% | 115,134 |
| Jan 10, 2022 | $65.28 | $73.20 | $64.00 | $68.24 | +3.77% | 235,620 |
| Jan 3, 2022 | $73.44 | $75.68 | $65.60 | $65.76 | -9.37% | 122,802 |
| Dec 27, 2021 | $75.28 | $77.12 | $72.32 | $72.56 | -4.22% | 112,794 |
| Dec 20, 2021 | $74.16 | $76.96 | $71.60 | $75.76 | -0.32% | 187,888 |
| Dec 13, 2021 | $82.40 | $83.28 | $70.48 | $76.00 | -8.03% | 217,006 |
| Dec 6, 2021 | $82.56 | $89.12 | $81.36 | $82.64 | +0.98% | 141,255 |
| Nov 29, 2021 | $87.04 | $87.04 | $79.28 | $81.84 | -4.03% | 130,623 |
| Nov 22, 2021 | $93.60 | $95.36 | $82.80 | $85.28 | -7.71% | 148,339 |
| Nov 15, 2021 | $94.40 | $97.04 | $91.20 | $92.40 | -2.04% | 155,965 |
| Nov 8, 2021 | $98.40 | $99.57 | $93.84 | $94.32 | -4.15% | 113,106 |
| Nov 1, 2021 | $96.96 | $100.48 | $91.04 | $98.40 | +1.23% | 183,329 |
| Oct 25, 2021 | $104.24 | $106.08 | $92.16 | $97.20 | -6.54% | 306,098 |
| Oct 18, 2021 | $101.76 | $106.48 | $100.80 | $104.00 | +1.48% | 165,227 |
| Oct 11, 2021 | $103.92 | $107.52 | $101.28 | $102.48 | -1.76% | 94,134 |
| Oct 4, 2021 | $95.36 | $107.52 | $93.52 | $104.32 | +8.94% | 179,087 |
| Sep 27, 2021 | $103.04 | $104.52 | $93.92 | $95.76 | -7.07% | 136,997 |
| Sep 20, 2021 | $96.56 | $104.00 | $94.00 | $103.04 | +3.95% | 90,612 |
| Sep 13, 2021 | $98.64 | $100.72 | $90.92 | $99.12 | +1.64% | 118,269 |
| Sep 7, 2021 | $98.72 | $101.68 | $96.80 | $97.52 | -1.06% | 63,918 |
| Aug 30, 2021 | $102.00 | $103.60 | $97.04 | $98.56 | -3.22% | 55,624 |
| Aug 23, 2021 | $98.72 | $101.84 | $96.08 | $101.84 | +3.16% | 78,797 |
| Aug 16, 2021 | $95.68 | $98.88 | $91.76 | $98.72 | +2.24% | 95,470 |
| Aug 9, 2021 | $98.72 | $101.92 | $95.76 | $96.56 | -2.58% | 76,671 |
| Aug 2, 2021 | $96.16 | $105.12 | $93.28 | $99.12 | +3.77% | 151,629 |
| Jul 26, 2021 | $97.68 | $101.12 | $92.24 | $95.52 | -1.73% | 118,641 |
| Jul 19, 2021 | $91.52 | $99.44 | $89.20 | $97.20 | +3.40% | 97,322 |
| Jul 12, 2021 | $98.56 | $100.16 | $92.52 | $94.00 | -4.86% | 74,802 |
| Jul 6, 2021 | $99.88 | $101.28 | $93.84 | $98.80 | -2.37% | 64,079 |
| Jun 28, 2021 | $101.04 | $102.88 | $95.44 | $101.20 | -0.71% | 120,517 |
| Jun 21, 2021 | $96.16 | $108.40 | $92.64 | $101.92 | +6.52% | 378,424 |
| Jun 14, 2021 | $101.12 | $101.12 | $93.68 | $95.68 | -4.93% | 152,519 |
| Jun 7, 2021 | $99.52 | $106.16 | $98.00 | $100.64 | +1.13% | 86,978 |
| Jun 1, 2021 | $104.00 | $106.32 | $96.40 | $99.52 | -3.42% | 109,781 |
| May 24, 2021 | $99.20 | $103.76 | $96.80 | $103.04 | +5.23% | 113,707 |
| May 17, 2021 | $91.20 | $98.80 | $90.00 | $97.92 | +7.46% | 109,196 |
| May 10, 2021 | $96.32 | $97.68 | $83.92 | $91.12 | -6.02% | 101,865 |
| May 3, 2021 | $100.64 | $103.72 | $92.48 | $96.96 | +0.29% | 226,906 |
| Apr 26, 2021 | $85.04 | $99.84 | $81.12 | $96.68 | +14.99% | 197,989 |
| Apr 19, 2021 | $78.00 | $84.80 | $75.12 | $84.08 | +7.46% | 127,273 |
| Apr 12, 2021 | $84.48 | $84.56 | $78.16 | $78.24 | -7.74% | 144,008 |
| Apr 5, 2021 | $86.00 | $86.40 | $82.32 | $84.80 | -0.19% | 84,532 |
| Mar 29, 2021 | $84.96 | $86.64 | $80.08 | $84.96 | -0.19% | 109,033 |
| Mar 22, 2021 | $90.24 | $91.36 | $80.64 | $85.12 | -5.76% | 106,716 |
| Mar 15, 2021 | $95.68 | $97.20 | $88.96 | $90.32 | -5.60% | 152,469 |
| Mar 8, 2021 | $87.12 | $101.60 | $85.20 | $95.68 | +9.32% | 168,879 |
| Mar 1, 2021 | $76.64 | $94.00 | $75.68 | $87.52 | +15.89% | 320,645 |
| Feb 22, 2021 | $77.28 | $80.00 | $68.48 | $75.52 | -2.58% | 201,879 |
| Feb 16, 2021 | $79.20 | $80.00 | $73.28 | $77.52 | -1.42% | 150,331 |
| Feb 8, 2021 | $71.20 | $79.20 | $70.32 | $78.64 | +10.39% | 177,119 |
| Feb 1, 2021 | $68.16 | $71.60 | $63.20 | $71.24 | +5.14% | 160,818 |
| Jan 25, 2021 | $69.92 | $74.16 | $65.76 | $67.76 | -3.42% | 182,770 |
| Jan 19, 2021 | $71.12 | $72.88 | $68.48 | $70.16 | -0.57% | 87,145 |
| Jan 11, 2021 | $69.12 | $73.36 | $65.68 | $70.56 | +0.80% | 182,834 |
| Jan 4, 2021 | $63.36 | $71.92 | $59.36 | $70.00 | +10.76% | 162,039 |
| Dec 28, 2020 | $64.64 | $65.32 | $61.40 | $63.20 | -0.13% | 68,340 |
| Dec 21, 2020 | $64.08 | $65.60 | $61.48 | $63.28 | -3.30% | 101,484 |
| Dec 14, 2020 | $67.04 | $69.76 | $64.40 | $65.44 | -1.56% | 141,331 |
| Dec 7, 2020 | $63.92 | $69.80 | $61.36 | $66.48 | +3.49% | 161,384 |
| Nov 30, 2020 | $63.76 | $65.44 | $59.76 | $64.24 | +0.12% | 119,783 |
| Nov 23, 2020 | $61.20 | $65.36 | $59.92 | $64.16 | +4.97% | 75,404 |
| Nov 16, 2020 | $57.52 | $61.92 | $56.48 | $61.12 | +8.83% | 102,790 |
| Nov 9, 2020 | $57.68 | $60.72 | $53.84 | $56.16 | +5.72% | 141,175 |
| Nov 2, 2020 | $51.84 | $55.44 | $50.00 | $53.12 | +2.79% | 122,695 |
| Oct 26, 2020 | $66.40 | $68.00 | $50.56 | $51.68 | -23.64% | 160,184 |
| Oct 19, 2020 | $64.56 | $69.92 | $64.16 | $67.68 | +5.09% | 107,574 |
| Oct 12, 2020 | $66.96 | $67.66 | $60.80 | $64.40 | -3.13% | 95,300 |
| Oct 5, 2020 | $59.68 | $66.56 | $58.04 | $66.48 | +12.45% | 160,959 |
| Sep 28, 2020 | $56.96 | $59.52 | $53.28 | $59.12 | +6.18% | 147,868 |
| Sep 21, 2020 | $58.88 | $62.08 | $55.04 | $55.68 | -7.45% | 156,972 |
| Sep 14, 2020 | $58.56 | $61.76 | $57.12 | $60.16 | +3.72% | 202,297 |
| Sep 8, 2020 | $61.60 | $62.84 | $57.20 | $58.00 | -6.15% | 100,146 |
| Aug 31, 2020 | $66.88 | $67.92 | $58.48 | $61.80 | -7.60% | 267,823 |
| Aug 24, 2020 | $69.60 | $69.77 | $64.80 | $66.88 | -3.35% | 220,993 |
| Aug 17, 2020 | $66.96 | $74.48 | $60.96 | $69.20 | +1.88% | 238,782 |
| Aug 10, 2020 | $59.92 | $69.40 | $58.06 | $67.92 | +14.27% | 187,393 |
| Aug 3, 2020 | $55.52 | $63.12 | $53.12 | $59.44 | +6.91% | 151,529 |
| Jul 27, 2020 | $52.96 | $57.92 | $51.44 | $55.60 | +4.98% | 140,520 |
| Jul 20, 2020 | $47.04 | $53.44 | $46.32 | $52.96 | +12.01% | 126,321 |
| Jul 13, 2020 | $45.44 | $49.02 | $43.60 | $47.28 | +5.54% | 126,544 |
| Jul 6, 2020 | $49.12 | $50.16 | $43.52 | $44.80 | -6.67% | 115,313 |
| Jun 29, 2020 | $45.92 | $50.96 | $45.08 | $48.00 | +6.38% | 124,098 |
| Jun 22, 2020 | $46.00 | $50.40 | $44.32 | $45.12 | -2.34% | 251,714 |
| Jun 15, 2020 | $43.20 | $50.24 | $41.16 | $46.20 | +2.30% | 261,437 |
| Jun 8, 2020 | $56.16 | $56.56 | $41.60 | $45.16 | -17.59% | 252,399 |
| Jun 1, 2020 | $47.12 | $59.28 | $46.84 | $54.80 | +16.89% | 367,758 |
| May 26, 2020 | $42.64 | $48.80 | $40.96 | $46.88 | +15.58% | 223,960 |
| May 18, 2020 | $37.60 | $42.08 | $37.20 | $40.56 | +14.45% | 204,059 |
| May 11, 2020 | $38.40 | $41.52 | $34.88 | $35.44 | -9.22% | 306,568 |
| May 4, 2020 | $42.88 | $43.12 | $33.72 | $39.04 | -8.79% | 399,208 |
| Apr 27, 2020 | $42.24 | $52.64 | $42.00 | $42.80 | +3.88% | 263,287 |
| Apr 20, 2020 | $40.48 | $45.44 | $40.00 | $41.20 | -1.34% | 149,534 |
| Apr 13, 2020 | $46.00 | $46.21 | $36.96 | $41.76 | -8.90% | 229,798 |
| Apr 6, 2020 | $28.88 | $46.08 | $28.56 | $45.84 | +68.04% | 269,512 |
| Mar 30, 2020 | $41.36 | $41.36 | $25.12 | $27.28 | -33.91% | 290,645 |
| Mar 23, 2020 | $31.76 | $47.92 | $26.96 | $41.28 | +34.38% | 336,255 |
| Mar 16, 2020 | $37.36 | $44.24 | $28.80 | $30.72 | -32.16% | 443,861 |
| Mar 9, 2020 | $50.56 | $53.84 | $36.16 | $45.28 | -17.49% | 331,471 |
| Mar 2, 2020 | $65.60 | $65.92 | $53.36 | $54.88 | -15.52% | 320,975 |
| Feb 24, 2020 | $67.36 | $72.48 | $58.88 | $64.96 | -6.45% | 406,176 |
| Feb 18, 2020 | $69.92 | $71.72 | $66.00 | $69.44 | -0.57% | 195,810 |
| Feb 10, 2020 | $62.80 | $72.00 | $60.80 | $69.84 | +10.79% | 262,868 |
| Feb 3, 2020 | $57.12 | $64.54 | $56.56 | $63.04 | +10.36% | 286,803 |
| Jan 27, 2020 | $55.20 | $59.04 | $55.06 | $57.12 | +2.07% | 214,728 |
| Jan 21, 2020 | $56.08 | $58.57 | $55.12 | $55.96 | +0.36% | 191,474 |
| Jan 13, 2020 | $48.80 | $56.48 | $48.24 | $55.76 | +15.40% | 305,676 |
| Jan 6, 2020 | $43.60 | $49.80 | $43.60 | $48.32 | +9.82% | 325,863 |
| Dec 30, 2019 | $43.04 | $44.88 | $42.40 | $44.00 | -0.90% | 155,208 |
| Dec 23, 2019 | $44.40 | $45.20 | $42.88 | $44.40 | 0.00% | 107,523 |
| Dec 16, 2019 | $45.04 | $46.48 | $43.04 | $44.40 | -1.42% | 197,757 |
| Dec 9, 2019 | $46.56 | $46.96 | $44.48 | $45.04 | -2.93% | 181,909 |
| Dec 2, 2019 | $50.80 | $51.04 | $45.28 | $46.40 | -7.94% | 204,749 |
| Nov 25, 2019 | $47.20 | $51.92 | $46.96 | $50.40 | +8.43% | 197,596 |
| Nov 18, 2019 | $46.72 | $47.28 | $43.60 | $46.48 | -0.34% | 168,678 |
| Nov 11, 2019 | $44.80 | $50.96 | $44.64 | $46.64 | +3.00% | 257,859 |
| Nov 4, 2019 | $43.76 | $50.72 | $40.96 | $45.28 | +4.24% | 284,555 |
| Oct 28, 2019 | $39.36 | $44.00 | $39.20 | $43.44 | +10.14% | 176,530 |
| Oct 21, 2019 | $40.80 | $41.12 | $37.60 | $39.44 | -1.99% | 205,941 |
| Oct 14, 2019 | $39.60 | $42.24 | $37.60 | $40.24 | +1.41% | 188,754 |
| Oct 7, 2019 | $41.92 | $42.88 | $35.60 | $39.68 | -6.06% | 303,205 |
| Sep 30, 2019 | $44.08 | $46.24 | $41.04 | $42.24 | -3.83% | 183,954 |
| Sep 23, 2019 | $47.12 | $53.04 | $43.60 | $43.92 | -7.26% | 220,250 |
| Sep 16, 2019 | $49.76 | $51.68 | $46.40 | $47.36 | -4.98% | 218,042 |
| Sep 9, 2019 | $47.12 | $51.76 | $46.81 | $49.84 | +5.95% | 167,196 |
| Sep 3, 2019 | $45.76 | $49.39 | $42.56 | $47.04 | +1.91% | 254,943 |
| Aug 26, 2019 | $44.08 | $46.64 | $41.04 | $46.16 | +5.48% | 233,047 |
| Aug 19, 2019 | $48.88 | $49.12 | $43.52 | $43.76 | -9.29% | 275,417 |
| Aug 12, 2019 | $52.08 | $55.04 | $46.32 | $48.24 | -7.94% | 428,893 |
| Aug 5, 2019 | $59.84 | $65.20 | $50.56 | $52.40 | -13.25% | 536,746 |
| Jul 29, 2019 | $59.28 | $62.88 | $57.92 | $60.40 | +1.62% | 202,590 |
| Jul 22, 2019 | $61.76 | $62.56 | $57.43 | $59.44 | -3.51% | 192,939 |
| Jul 15, 2019 | $65.20 | $65.20 | $60.40 | $61.60 | -5.41% | 181,215 |
| Jul 8, 2019 | $64.32 | $69.64 | $63.52 | $65.12 | +0.87% | 220,271 |
| Jul 1, 2019 | $64.00 | $65.20 | $61.28 | $64.56 | +2.41% | 178,151 |
| Jun 24, 2019 | $56.40 | $64.32 | $52.52 | $63.04 | +11.77% | 680,050 |
| Jun 17, 2019 | $56.96 | $60.56 | $55.72 | $56.40 | -0.84% | 209,742 |
| Jun 10, 2019 | $57.36 | $59.36 | $54.40 | $56.88 | -0.70% | 248,881 |
| Jun 3, 2019 | $57.60 | $61.76 | $56.80 | $57.28 | -0.97% | 192,449 |
| May 28, 2019 | $62.48 | $62.96 | $56.40 | $57.84 | -7.31% | 200,505 |
| May 20, 2019 | $64.08 | $66.08 | $61.92 | $62.40 | -3.23% | 198,183 |
| May 13, 2019 | $67.36 | $68.00 | $64.16 | $64.48 | -5.62% | 354,560 |
| May 6, 2019 | $58.08 | $72.32 | $58.08 | $68.32 | +15.72% | 349,574 |
| Apr 29, 2019 | $58.08 | $59.92 | $56.07 | $59.04 | +1.93% | 257,973 |
| Apr 22, 2019 | $54.48 | $58.40 | $53.68 | $57.92 | +5.69% | 252,663 |
| Apr 15, 2019 | $52.72 | $55.04 | $51.36 | $54.80 | +4.42% | 164,929 |
| Apr 8, 2019 | $50.64 | $53.04 | $48.96 | $52.48 | +3.31% | 254,403 |
| Apr 1, 2019 | $54.56 | $55.44 | $46.80 | $50.80 | -6.62% | 570,941 |
| Mar 25, 2019 | $52.80 | $55.20 | $52.00 | $54.40 | +2.87% | 319,976 |
| Mar 18, 2019 | $51.20 | $55.04 | $51.20 | $52.88 | +3.93% | 485,824 |
| Mar 11, 2019 | $57.84 | $60.88 | $48.80 | $50.88 | -11.79% | 646,787 |
| Mar 4, 2019 | $62.16 | $62.16 | $56.84 | $57.68 | -7.21% | 172,018 |
| Feb 25, 2019 | $64.80 | $65.68 | $60.32 | $62.16 | -3.60% | 193,576 |
| Feb 19, 2019 | $60.16 | $65.76 | $58.08 | $64.48 | +7.32% | 187,352 |
| Feb 11, 2019 | $56.32 | $61.17 | $55.36 | $60.08 | +6.83% | 167,413 |
| Feb 4, 2019 | $56.40 | $56.88 | $53.28 | $56.24 | -0.28% | 250,909 |
| Jan 28, 2019 | $58.72 | $60.48 | $56.16 | $56.40 | -4.73% | 292,032 |
| Jan 22, 2019 | $60.48 | $60.64 | $55.44 | $59.20 | -2.12% | 303,510 |
| Jan 14, 2019 | $56.40 | $60.48 | $55.04 | $60.48 | +6.33% | 245,815 |
| Jan 7, 2019 | $56.48 | $60.24 | $55.84 | $56.88 | +0.57% | 168,036 |
| Dec 31, 2018 | $54.24 | $57.84 | $53.45 | $56.56 | +4.28% | 264,660 |
| Dec 24, 2018 | $51.60 | $54.72 | $50.00 | $54.24 | +5.12% | 183,294 |
| Dec 17, 2018 | $55.68 | $56.56 | $51.12 | $51.60 | -7.19% | 333,867 |
| Dec 10, 2018 | $59.20 | $63.84 | $54.56 | $55.60 | -6.59% | 351,669 |
| Dec 3, 2018 | $66.48 | $70.08 | $58.80 | $59.52 | -5.94% | 573,150 |
| Nov 26, 2018 | $74.56 | $75.68 | $62.64 | $63.28 | -14.67% | 582,401 |
| Nov 19, 2018 | $73.44 | $76.96 | $72.32 | $74.16 | +0.87% | 161,618 |
| Nov 12, 2018 | $76.32 | $76.32 | $72.16 | $73.52 | -3.97% | 242,750 |
| Nov 5, 2018 | $75.52 | $78.72 | $73.36 | $76.56 | +1.06% | 187,522 |
| Oct 29, 2018 | $78.64 | $78.64 | $72.56 | $75.76 | -2.37% | 337,255 |
| Oct 22, 2018 | $99.36 | $104.00 | $71.20 | $77.60 | -21.27% | 1,009,898 |
| Oct 15, 2018 | $91.04 | $107.99 | $89.12 | $98.56 | +8.17% | 405,825 |
| Oct 8, 2018 | $88.40 | $93.60 | $83.60 | $91.12 | +2.89% | 202,868 |
| Oct 1, 2018 | $96.40 | $99.28 | $86.56 | $88.56 | -8.51% | 254,784 |
| Sep 24, 2018 | $99.20 | $102.40 | $92.40 | $96.80 | -3.20% | 239,705 |
| Sep 17, 2018 | $102.40 | $103.60 | $97.20 | $100.00 | -3.10% | 250,400 |
| Sep 10, 2018 | $96.80 | $103.60 | $95.60 | $103.20 | +6.61% | 199,877 |
| Sep 4, 2018 | $98.00 | $99.20 | $93.21 | $96.80 | -1.63% | 183,539 |
| Aug 27, 2018 | $92.40 | $100.40 | $89.20 | $98.40 | +6.03% | 318,714 |
| Aug 20, 2018 | $90.00 | $94.00 | $85.78 | $92.80 | +3.11% | 198,609 |
| Aug 13, 2018 | $85.20 | $91.80 | $80.40 | $90.00 | +6.13% | 255,717 |
| Aug 6, 2018 | $79.60 | $87.20 | $76.80 | $84.80 | +7.07% | 433,655 |
| Jul 30, 2018 | $80.00 | $85.60 | $77.60 | $79.20 | +0.51% | 399,963 |
| Jul 23, 2018 | $94.00 | $96.80 | $76.80 | $78.80 | -16.17% | 991,191 |
| Jul 16, 2018 | $97.60 | $105.60 | $93.60 | $94.00 | -3.29% | 385,889 |
| Jul 9, 2018 | $95.60 | $102.00 | $93.60 | $97.20 | +1.67% | 133,481 |
| Jul 2, 2018 | $96.40 | $100.60 | $94.29 | $95.60 | -2.85% | 95,194 |
| Jun 25, 2018 | $97.60 | $106.40 | $93.20 | $98.40 | +0.82% | 199,759 |
| Jun 18, 2018 | $80.40 | $98.00 | $79.60 | $97.60 | +21.39% | 345,176 |
| Jun 11, 2018 | $75.60 | $81.00 | $74.00 | $80.40 | +6.35% | 130,440 |
| Jun 4, 2018 | $68.00 | $78.37 | $65.60 | $75.60 | +11.18% | 230,177 |
| May 29, 2018 | $70.80 | $71.60 | $66.00 | $68.00 | -4.49% | 187,894 |
| May 21, 2018 | $74.80 | $76.80 | $70.00 | $71.20 | -4.30% | 86,412 |
| May 14, 2018 | $72.40 | $79.58 | $71.60 | $74.40 | +3.91% | 136,273 |
| May 7, 2018 | $58.80 | $72.80 | $57.60 | $71.60 | +23.45% | 170,017 |
| Apr 30, 2018 | $59.20 | $60.00 | $57.20 | $58.00 | -0.68% | 111,820 |
| Apr 23, 2018 | $60.00 | $61.60 | $58.00 | $58.40 | -3.95% | 85,238 |
| Apr 16, 2018 | $60.00 | $63.20 | $56.80 | $60.80 | +2.70% | 111,611 |
| Apr 9, 2018 | $61.20 | $63.20 | $58.80 | $59.20 | -2.63% | 63,114 |
| Apr 2, 2018 | $60.00 | $62.80 | $57.60 | $60.80 | +0.66% | 53,498 |
| Mar 26, 2018 | $59.60 | $61.60 | $57.21 | $60.40 | +2.72% | 55,828 |
| Mar 19, 2018 | $60.80 | $65.60 | $56.40 | $58.80 | -3.29% | 275,256 |
| Mar 12, 2018 | $56.00 | $61.60 | $49.20 | $60.80 | +7.80% | 144,172 |
| Mar 5, 2018 | $55.20 | $59.18 | $52.40 | $56.40 | +2.17% | 49,433 |
| Feb 26, 2018 | $52.80 | $55.20 | $48.40 | $55.20 | +5.34% | 40,302 |
| Feb 20, 2018 | $49.20 | $55.60 | $48.00 | $52.40 | +6.50% | 64,382 |
| Feb 12, 2018 | $44.40 | $49.20 | $42.81 | $49.20 | +9.82% | 26,686 |
| Feb 5, 2018 | $46.80 | $50.00 | $42.40 | $44.80 | -4.27% | 89,608 |
| Jan 29, 2018 | $49.60 | $49.60 | $46.00 | $46.80 | -6.02% | 30,115 |
| Jan 22, 2018 | $46.00 | $50.80 | $44.80 | $49.80 | +7.33% | 35,387 |
| Jan 16, 2018 | $46.00 | $47.20 | $45.20 | $46.40 | +0.87% | 22,915 |
| Jan 8, 2018 | $42.00 | $46.40 | $42.00 | $46.00 | +8.49% | 30,249 |
| Jan 2, 2018 | $42.40 | $42.80 | $40.00 | $42.40 | +0.95% | 26,968 |
| Dec 26, 2017 | $44.40 | $45.60 | $41.60 | $42.00 | -6.25% | 33,191 |
| Dec 18, 2017 | $40.80 | $46.00 | $38.80 | $44.80 | +12.00% | 107,198 |
| Dec 11, 2017 | $37.20 | $41.60 | $36.40 | $40.00 | +6.38% | 165,405 |
| Dec 4, 2017 | $39.60 | $40.40 | $36.40 | $37.60 | -5.05% | 97,595 |
| Nov 27, 2017 | $42.40 | $43.60 | $38.40 | $39.60 | -6.60% | 242,580 |
| Nov 20, 2017 | $40.80 | $43.20 | $39.20 | $42.40 | +4.95% | 74,693 |
| Nov 13, 2017 | $35.20 | $41.20 | $34.40 | $40.40 | +14.77% | 146,762 |
| Nov 6, 2017 | $36.00 | $36.40 | $31.60 | $35.20 | -2.22% | 108,693 |
| Oct 30, 2017 | $35.60 | $36.00 | $34.00 | $36.00 | 0.00% | 56,410 |
| Oct 23, 2017 | $36.40 | $36.40 | $34.40 | $36.00 | 0.00% | 37,849 |
| Oct 16, 2017 | $34.80 | $37.20 | $34.00 | $36.00 | +2.27% | 107,650 |
| Oct 9, 2017 | $36.80 | $38.60 | $32.80 | $35.20 | -4.35% | 67,745 |
| Oct 2, 2017 | $35.20 | $37.20 | $33.20 | $36.80 | +4.55% | 209,502 |
| Sep 25, 2017 | $34.00 | $36.40 | $32.80 | $35.20 | +3.53% | 86,104 |
| Sep 18, 2017 | $35.20 | $36.40 | $31.60 | $34.00 | -3.41% | 101,197 |
| Sep 11, 2017 | $38.40 | $40.00 | $34.80 | $35.20 | -9.28% | 110,622 |
| Sep 5, 2017 | $31.60 | $39.20 | $30.88 | $38.80 | +21.25% | 87,106 |
| Aug 28, 2017 | $30.40 | $32.00 | $29.20 | $32.00 | +3.90% | 58,241 |
| Aug 21, 2017 | $30.00 | $31.20 | $28.80 | $30.80 | +2.67% | 32,398 |
| Aug 14, 2017 | $30.40 | $32.80 | $29.20 | $30.00 | 0.00% | 61,887 |
| Aug 7, 2017 | $31.20 | $32.80 | $28.00 | $30.00 | -3.85% | 110,538 |
| Jul 31, 2017 | $30.80 | $32.40 | $28.00 | $31.20 | +1.30% | 55,119 |
| Jul 24, 2017 | $33.20 | $34.00 | $30.00 | $30.80 | -8.33% | 128,466 |
| Jul 17, 2017 | $33.20 | $35.20 | $32.80 | $33.60 | 0.00% | 52,329 |
| Jul 10, 2017 | $32.00 | $36.40 | $32.00 | $33.60 | +5.00% | 93,380 |
| Jul 3, 2017 | $31.20 | $32.80 | $30.40 | $32.00 | +2.56% | 78,571 |
| Jun 26, 2017 | $32.00 | $32.72 | $28.80 | $31.20 | -2.50% | 99,964 |
| Jun 19, 2017 | $30.00 | $33.60 | $28.00 | $32.00 | +6.67% | 139,286 |
| Jun 12, 2017 | $32.80 | $33.20 | $26.80 | $30.00 | -7.41% | 151,516 |
| Jun 5, 2017 | $35.20 | $35.66 | $31.60 | $32.40 | -7.95% | 115,661 |
| May 30, 2017 | $38.40 | $39.60 | $34.40 | $35.20 | -9.28% | 59,074 |
| May 22, 2017 | $38.00 | $40.00 | $37.60 | $38.80 | +2.11% | 51,041 |
| May 15, 2017 | $38.00 | $40.31 | $34.80 | $38.00 | -1.55% | 111,117 |
| May 8, 2017 | $44.40 | $47.20 | $38.40 | $38.60 | -13.06% | 148,066 |
| May 1, 2017 | $47.20 | $47.20 | $42.40 | $44.40 | -5.13% | 83,809 |
| Apr 24, 2017 | $44.40 | $48.00 | $42.80 | $46.80 | +7.34% | 115,396 |
| Apr 17, 2017 | $46.40 | $47.60 | $43.20 | $43.60 | -6.03% | 109,669 |
| Apr 10, 2017 | $46.80 | $48.00 | $43.60 | $46.40 | -0.85% | 76,837 |
| Apr 3, 2017 | $46.80 | $48.00 | $44.40 | $46.80 | +1.74% | 152,393 |
| Mar 27, 2017 | $36.00 | $46.00 | $36.00 | $46.00 | +27.78% | 208,318 |
| Mar 20, 2017 | $36.00 | $37.20 | $33.20 | $36.00 | -1.10% | 56,765 |
| Mar 13, 2017 | $28.40 | $37.20 | $28.40 | $36.40 | +28.17% | 214,121 |
| Mar 6, 2017 | $29.60 | $29.80 | $25.25 | $28.40 | -4.05% | 148,396 |
| Feb 27, 2017 | $31.20 | $33.60 | $28.88 | $29.60 | -5.13% | 176,142 |
| Feb 21, 2017 | $30.40 | $31.60 | $28.80 | $31.20 | +2.63% | 46,817 |
| Feb 13, 2017 | $31.20 | $31.80 | $28.80 | $30.40 | -2.56% | 87,948 |
| Feb 6, 2017 | $34.40 | $35.84 | $30.40 | $31.20 | -10.34% | 122,520 |
| Jan 30, 2017 | $34.40 | $36.00 | $33.60 | $34.80 | 0.00% | 109,298 |
| Jan 23, 2017 | $33.20 | $35.20 | $32.40 | $34.80 | +6.10% | 102,154 |
| Jan 17, 2017 | $34.40 | $36.00 | $32.80 | $32.80 | -4.65% | 97,368 |
| Jan 9, 2017 | $35.60 | $38.36 | $33.20 | $34.40 | -3.37% | 67,784 |
| Jan 3, 2017 | $33.60 | $36.80 | $32.00 | $35.60 | +8.54% | 74,632 |
| Dec 27, 2016 | $36.00 | $38.00 | $32.40 | $32.80 | -9.89% | 154,219 |
| Dec 19, 2016 | $38.80 | $40.00 | $36.00 | $36.40 | -5.21% | 67,544 |
| Dec 12, 2016 | $40.00 | $40.80 | $37.60 | $38.40 | -3.03% | 142,048 |
| Dec 5, 2016 | $33.60 | $40.00 | $32.80 | $39.60 | +19.28% | 105,558 |
| Nov 28, 2016 | $34.40 | $36.40 | $31.20 | $33.20 | -4.60% | 181,284 |
| Nov 21, 2016 | $33.60 | $36.80 | $32.40 | $34.80 | +3.57% | 71,733 |
| Nov 14, 2016 | $36.80 | $37.20 | $32.40 | $33.60 | – | 66,106 |
Seasonality
NDLS 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 | 19.8% | 0.5% | -0.4% | 6.5% | -0.7% | -0.2% | 7.2% | -7.8% | -6.0% | -0.7% | 3.4% | -4.9% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 1 of 10 | 4 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -6.4% | 11.0% | 45.7% | 48.1% | -0.5% | 18.7% | 24.5% | -22.9% | -7.7% | 15.8% | ||
| 2025 | 157.4% | -4.7% | -23.2% | -10.1% | -20.7% | -8.3% | 30.3% | -23.3% | -10.8% | 2.5% | 7.7% | 0.6% |
| 2024 | -19.4% | -1.2% | -23.9% | -20.9% | 24.5% | -16.0% | 10.1% | -9.2% | -24.1% | -3.3% | -41.4% | -14.9% |
| 2023 | 14.6% | -7.2% | -17.0% | 1.9% | -32.2% | 0.9% | 8.0% | -23.8% | -11.5% | -13.4% | 43.7% | 2.9% |
| 2022 | -7.3% | -18.7% | -12.7% | -6.7% | 18.5% | -28.8% | 10.9% | -8.8% | -1.1% | 23.8% | -5.3% | -0.4% |
| 2021 | 7.2% | 11.5% | 9.6% | 16.8% | 6.6% | -3.1% | -4.3% | 5.4% | -6.3% | 3.0% | -15.3% | -11.9% |
| 2020 | 28.9% | 13.7% | -42.0% | 32.7% | -6.2% | 3.2% | 14.9% | 9.5% | -9.7% | -6.0% | 23.1% | -0.6% |
| 2019 | 3.0% | 8.9% | -13.3% | 5.1% | 1.1% | 9.0% | -6.0% | -22.1% | -1.9% | -5.8% | 18.2% | -12.1% |
| 2018 | 12.4% | 5.1% | 21.8% | -4.0% | 19.3% | 42.2% | -15.0% | 17.7% | -1.6% | -22.1% | -16.1% | -11.6% |
| 2017 | 7.3% | -13.6% | 51.3% | 1.7% | -17.1% | -19.6% | -1.3% | 0.0% | 14.3% | -1.1% | 16.1% | 4.0% |