Newmont Corp (NEM) stock
NEMNYSEGold and Silver OresFiscal year ends December 31Also trades as NEMCL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 22/3037% below fair value
$106.61−5.19 (-4.64%)
Close on Oct 30, 2026Market cap $112.33BP/E 13.5Yield 0.94%
Price history
Newmont share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$106.61
-4.64% on the day
52-week range
$78.60 – $135.29
-21.2% from the high
Change over 52 weeks
+29.5%
From $82.31 on Oct 30, 2025
Average volume
7.15M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $108.82 | $114.00 | $104.51 | $106.61 | -2.08% | 32,164,390 |
| Oct 19, 2026 | $117.95 | $119.24 | $107.81 | $108.87 | -8.20% | 32,805,767 |
| Oct 12, 2026 | $116.63 | $120.05 | $109.84 | $118.60 | +0.64% | 28,987,471 |
| Oct 5, 2026 | $115.90 | $119.05 | $111.75 | $117.84 | +1.97% | 23,549,670 |
| Sep 28, 2026 | $115.52 | $117.89 | $113.86 | $115.56 | -4.83% | 27,069,073 |
| Sep 21, 2026 | $123.81 | $128.09 | $119.90 | $121.43 | -1.60% | 25,277,986 |
| Sep 14, 2026 | $123.43 | $126.00 | $120.00 | $123.41 | -2.68% | 45,864,453 |
| Sep 8, 2026 | $126.53 | $130.48 | $123.74 | $126.81 | -1.00% | 28,442,492 |
| Aug 31, 2026 | $127.45 | $130.71 | $121.55 | $128.09 | +0.09% | 44,531,418 |
| Aug 24, 2026 | $133.40 | $135.29 | $127.11 | $127.98 | -2.74% | 39,296,771 |
| Aug 17, 2026 | $119.39 | $132.34 | $115.83 | $131.58 | +11.74% | 43,000,207 |
| Aug 10, 2026 | $115.00 | $120.19 | $113.10 | $117.76 | +4.23% | 35,986,237 |
| Aug 3, 2026 | $93.45 | $113.77 | $92.97 | $112.98 | +20.56% | 38,672,483 |
| Jul 27, 2026 | $94.88 | $96.02 | $88.98 | $93.71 | +0.56% | 32,052,876 |
| Jul 20, 2026 | $90.10 | $96.94 | $89.13 | $93.19 | +3.89% | 40,064,722 |
| Jul 13, 2026 | $93.73 | $98.19 | $88.75 | $89.70 | -5.87% | 41,018,058 |
| Jul 6, 2026 | $98.01 | $98.93 | $91.18 | $95.29 | -1.80% | 31,465,161 |
| Jun 29, 2026 | $94.50 | $97.77 | $91.71 | $97.04 | +0.95% | 33,812,873 |
| Jun 22, 2026 | $99.89 | $101.92 | $92.88 | $96.13 | -7.38% | 46,710,589 |
| Jun 15, 2026 | $107.00 | $112.18 | $102.63 | $103.79 | +3.55% | 48,213,414 |
| Jun 8, 2026 | $100.13 | $101.35 | $92.02 | $100.23 | +0.52% | 45,539,002 |
| Jun 1, 2026 | $105.00 | $110.34 | $99.65 | $99.71 | -9.20% | 37,212,126 |
| May 26, 2026 | $111.20 | $111.93 | $103.62 | $109.81 | +2.02% | 35,639,128 |
| May 18, 2026 | $108.82 | $111.82 | $104.13 | $107.64 | -1.30% | 35,122,110 |
| May 11, 2026 | $117.12 | $121.26 | $108.47 | $109.06 | -6.39% | 35,221,663 |
| May 4, 2026 | $108.12 | $119.76 | $107.40 | $116.51 | +7.26% | 30,780,214 |
| Apr 27, 2026 | $118.62 | $119.44 | $106.87 | $108.62 | -10.01% | 37,691,355 |
| Apr 20, 2026 | $114.69 | $120.83 | $107.88 | $120.70 | +3.61% | 42,715,572 |
| Apr 13, 2026 | $118.22 | $120.22 | $112.60 | $116.50 | -3.64% | 37,937,252 |
| Apr 6, 2026 | $113.62 | $122.00 | $111.37 | $120.90 | +6.01% | 34,656,565 |
| Mar 30, 2026 | $104.79 | $115.57 | $101.93 | $114.05 | +11.70% | 42,965,727 |
| Mar 23, 2026 | $95.87 | $103.94 | $95.42 | $102.10 | +6.58% | 60,368,359 |
| Mar 16, 2026 | $108.44 | $112.57 | $94.34 | $95.80 | -12.58% | 87,584,288 |
| Mar 9, 2026 | $112.32 | $120.34 | $108.80 | $109.58 | -5.77% | 45,730,634 |
| Mar 2, 2026 | $131.57 | $131.98 | $113.12 | $116.29 | -10.55% | 51,793,478 |
| Feb 23, 2026 | $123.36 | $131.21 | $119.12 | $130.00 | +6.44% | 49,053,128 |
| Feb 17, 2026 | $121.70 | $127.34 | $118.10 | $122.13 | -2.92% | 36,427,854 |
| Feb 9, 2026 | $116.66 | $126.39 | $116.24 | $125.80 | +9.09% | 37,725,010 |
| Feb 2, 2026 | $111.06 | $120.77 | $108.05 | $115.32 | +2.64% | 61,566,500 |
| Jan 26, 2026 | $127.71 | $134.88 | $111.25 | $112.35 | -9.62% | 70,345,150 |
| Jan 20, 2026 | $117.90 | $124.64 | $116.72 | $124.31 | +8.93% | 41,620,108 |
| Jan 12, 2026 | $112.56 | $115.70 | $111.28 | $114.12 | +4.71% | 42,745,214 |
| Jan 5, 2026 | $102.65 | $109.30 | $102.59 | $108.99 | +7.68% | 44,715,992 |
| Dec 29, 2025 | $100.60 | $102.71 | $97.67 | $101.22 | -4.31% | 27,958,672 |
| Dec 22, 2025 | $104.80 | $106.34 | $102.82 | $105.78 | +4.43% | 21,108,561 |
| Dec 15, 2025 | $100.36 | $102.36 | $97.12 | $101.29 | +3.21% | 60,112,882 |
| Dec 8, 2025 | $90.19 | $102.13 | $88.90 | $98.14 | +9.34% | 51,290,475 |
| Dec 1, 2025 | $92.00 | $92.89 | $88.25 | $89.76 | -1.07% | 38,944,128 |
| Nov 24, 2025 | $83.11 | $91.97 | $83.11 | $90.73 | +8.67% | 37,028,798 |
| Nov 17, 2025 | $87.42 | $89.27 | $81.34 | $83.49 | -4.91% | 46,207,758 |
| Nov 10, 2025 | $86.62 | $93.98 | $85.80 | $87.80 | +5.29% | 49,823,962 |
| Nov 3, 2025 | $80.70 | $84.34 | $78.60 | $83.39 | +2.99% | 44,287,132 |
| Oct 27, 2025 | $79.24 | $83.12 | $76.05 | $80.97 | -2.88% | 66,763,548 |
| Oct 20, 2025 | $93.86 | $95.02 | $81.29 | $83.37 | -8.15% | 80,891,700 |
| Oct 13, 2025 | $87.95 | $98.58 | $87.56 | $90.77 | +6.61% | 60,662,021 |
| Oct 6, 2025 | $87.95 | $89.37 | $84.40 | $85.14 | -1.98% | 47,837,314 |
| Sep 29, 2025 | $87.59 | $87.93 | $82.30 | $86.86 | +1.89% | 58,099,582 |
| Sep 22, 2025 | $83.45 | $86.62 | $81.81 | $85.25 | +4.32% | 59,169,490 |
| Sep 15, 2025 | $78.31 | $82.05 | $77.00 | $81.72 | +3.12% | 86,382,220 |
| Sep 8, 2025 | $76.69 | $80.07 | $75.22 | $79.25 | +4.04% | 50,486,967 |
| Sep 2, 2025 | $74.97 | $77.30 | $73.44 | $76.17 | +2.38% | 40,479,554 |
| Aug 25, 2025 | $70.91 | $74.52 | $70.88 | $74.40 | +5.13% | 43,859,343 |
| Aug 18, 2025 | $69.46 | $71.10 | $67.20 | $70.77 | +2.08% | 36,885,169 |
| Aug 11, 2025 | $67.50 | $69.85 | $67.11 | $69.33 | +0.51% | 37,008,959 |
| Aug 4, 2025 | $63.15 | $70.29 | $63.13 | $68.98 | +10.21% | 48,067,005 |
| Jul 28, 2025 | $64.82 | $65.05 | $61.76 | $62.59 | -4.81% | 50,383,270 |
| Jul 21, 2025 | $59.00 | $66.57 | $58.97 | $65.75 | +12.99% | 78,000,509 |
| Jul 14, 2025 | $60.01 | $61.17 | $55.37 | $58.19 | -3.23% | 82,107,037 |
| Jul 7, 2025 | $58.98 | $60.28 | $56.90 | $60.13 | +0.38% | 50,786,617 |
| Jun 30, 2025 | $56.89 | $60.19 | $56.75 | $59.90 | +5.53% | 35,324,785 |
| Jun 23, 2025 | $58.36 | $60.31 | $56.46 | $56.76 | -2.52% | 61,762,159 |
| Jun 16, 2025 | $56.87 | $59.16 | $56.87 | $58.23 | +0.57% | 62,347,880 |
| Jun 9, 2025 | $52.36 | $58.16 | $52.08 | $57.90 | +10.58% | 62,846,202 |
| Jun 2, 2025 | $53.90 | $56.53 | $52.26 | $52.36 | -0.68% | 60,622,785 |
| May 27, 2025 | $52.55 | $53.18 | $51.80 | $52.72 | -1.73% | 46,241,592 |
| May 19, 2025 | $50.78 | $53.80 | $50.00 | $53.65 | +7.09% | 53,283,410 |
| May 12, 2025 | $51.02 | $51.77 | $48.27 | $50.10 | -7.19% | 79,097,960 |
| May 5, 2025 | $52.80 | $54.74 | $52.25 | $53.98 | +4.75% | 54,895,257 |
| Apr 28, 2025 | $53.51 | $54.12 | $50.77 | $51.53 | -4.47% | 52,205,449 |
| Apr 21, 2025 | $57.00 | $57.16 | $51.64 | $53.94 | -2.07% | 85,151,510 |
| Apr 14, 2025 | $53.70 | $57.08 | $53.17 | $55.08 | +0.20% | 58,894,030 |
| Apr 7, 2025 | $43.54 | $55.86 | $42.93 | $54.97 | +24.42% | 118,142,590 |
| Mar 31, 2025 | $48.50 | $49.32 | $43.59 | $44.18 | -8.11% | 69,253,854 |
| Mar 24, 2025 | $47.25 | $49.52 | $46.60 | $48.08 | +1.52% | 47,423,815 |
| Mar 17, 2025 | $46.70 | $48.68 | $46.35 | $47.36 | +2.42% | 67,853,557 |
| Mar 10, 2025 | $43.50 | $46.83 | $42.03 | $46.24 | +5.40% | 48,201,742 |
| Mar 3, 2025 | $43.70 | $45.04 | $41.93 | $43.87 | +2.40% | 52,719,610 |
| Feb 24, 2025 | $45.41 | $45.47 | $41.23 | $42.84 | -5.49% | 67,593,889 |
| Feb 18, 2025 | $47.39 | $48.23 | $45.15 | $45.33 | -2.60% | 48,950,099 |
| Feb 10, 2025 | $46.00 | $48.00 | $45.11 | $46.54 | +3.79% | 55,714,296 |
| Feb 3, 2025 | $42.90 | $45.84 | $42.66 | $44.84 | +4.96% | 51,104,009 |
| Jan 27, 2025 | $41.64 | $43.62 | $40.85 | $42.72 | +1.62% | 42,646,499 |
| Jan 21, 2025 | $42.11 | $42.85 | $41.05 | $42.04 | +0.89% | 26,149,002 |
| Jan 13, 2025 | $38.93 | $42.14 | $38.53 | $41.67 | +6.57% | 48,036,241 |
| Jan 6, 2025 | $38.07 | $40.26 | $37.68 | $39.10 | +2.60% | 34,070,936 |
| Dec 30, 2024 | $37.42 | $38.85 | $36.86 | $38.11 | +0.71% | 31,408,711 |
| Dec 23, 2024 | $38.01 | $38.61 | $37.46 | $37.84 | -1.15% | 23,499,101 |
| Dec 16, 2024 | $40.15 | $40.26 | $36.94 | $38.28 | -4.82% | 76,374,570 |
| Dec 9, 2024 | $41.90 | $42.52 | $40.19 | $40.22 | -2.16% | 45,616,991 |
| Dec 2, 2024 | $41.58 | $42.20 | $40.12 | $41.11 | -1.98% | 49,700,004 |
| Nov 25, 2024 | $41.87 | $42.64 | $41.65 | $41.94 | -3.32% | 38,702,084 |
| Nov 18, 2024 | $41.90 | $43.79 | $41.74 | $43.38 | +5.99% | 45,303,043 |
| Nov 11, 2024 | $43.32 | $43.49 | $40.48 | $40.93 | -9.13% | 76,235,290 |
| Nov 4, 2024 | $45.39 | $46.13 | $43.60 | $45.04 | -0.49% | 56,241,616 |
| Oct 28, 2024 | $48.10 | $49.11 | $45.09 | $45.26 | -6.53% | 64,477,630 |
| Oct 21, 2024 | $58.46 | $58.72 | $46.76 | $48.42 | -15.97% | 91,942,585 |
| Oct 14, 2024 | $54.01 | $57.96 | $53.83 | $57.62 | +6.11% | 31,743,118 |
| Oct 7, 2024 | $52.93 | $54.60 | $51.82 | $54.30 | +1.80% | 31,749,566 |
| Sep 30, 2024 | $53.44 | $54.99 | $52.70 | $53.34 | -1.04% | 40,568,310 |
| Sep 23, 2024 | $54.45 | $56.30 | $53.82 | $53.90 | -1.05% | 46,327,436 |
| Sep 16, 2024 | $53.54 | $54.93 | $52.27 | $54.47 | +1.42% | 50,854,102 |
| Sep 9, 2024 | $50.54 | $54.25 | $50.02 | $53.71 | +6.69% | 33,586,202 |
| Sep 3, 2024 | $52.47 | $52.65 | $50.23 | $50.34 | -5.71% | 27,877,753 |
| Aug 26, 2024 | $52.62 | $53.88 | $51.47 | $53.39 | +2.59% | 30,863,855 |
| Aug 19, 2024 | $50.21 | $52.40 | $49.97 | $52.04 | +3.64% | 27,784,481 |
| Aug 12, 2024 | $48.00 | $50.34 | $47.98 | $50.21 | +5.24% | 31,071,720 |
| Aug 5, 2024 | $45.85 | $48.28 | $45.03 | $47.71 | -1.65% | 35,554,696 |
| Jul 29, 2024 | $47.19 | $50.72 | $46.60 | $48.51 | +3.81% | 46,332,350 |
| Jul 22, 2024 | $46.80 | $48.32 | $44.77 | $46.73 | -0.57% | 43,552,082 |
| Jul 15, 2024 | $47.13 | $48.97 | $45.72 | $47.00 | -1.07% | 35,485,095 |
| Jul 8, 2024 | $44.17 | $48.02 | $43.54 | $47.51 | +6.74% | 38,214,083 |
| Jul 1, 2024 | $42.10 | $44.67 | $41.31 | $44.51 | +6.31% | 26,841,066 |
| Jun 24, 2024 | $42.33 | $43.11 | $41.16 | $41.87 | -0.92% | 35,911,202 |
| Jun 17, 2024 | $41.02 | $43.10 | $40.69 | $42.26 | +3.53% | 38,923,400 |
| Jun 10, 2024 | $40.38 | $41.81 | $40.11 | $40.82 | +1.14% | 29,664,750 |
| Jun 3, 2024 | $42.01 | $42.55 | $40.06 | $40.36 | -3.77% | 42,157,397 |
| May 28, 2024 | $42.49 | $42.88 | $41.40 | $41.94 | -0.10% | 35,882,936 |
| May 20, 2024 | $44.00 | $44.59 | $41.00 | $41.98 | -4.02% | 40,287,162 |
| May 13, 2024 | $42.35 | $43.96 | $41.93 | $43.74 | +2.94% | 38,868,269 |
| May 6, 2024 | $41.38 | $43.75 | $41.05 | $42.49 | +4.50% | 40,918,852 |
| Apr 29, 2024 | $42.57 | $42.92 | $40.32 | $40.66 | -4.84% | 54,147,637 |
| Apr 22, 2024 | $37.65 | $43.91 | $36.60 | $42.73 | +9.51% | 89,638,390 |
| Apr 15, 2024 | $38.88 | $39.21 | $37.38 | $39.02 | +0.98% | 51,034,041 |
| Apr 8, 2024 | $40.00 | $41.30 | $38.21 | $38.64 | -2.55% | 79,626,930 |
| Apr 1, 2024 | $36.96 | $39.92 | $36.10 | $39.65 | +10.63% | 80,566,280 |
| Mar 25, 2024 | $34.02 | $36.37 | $33.86 | $35.84 | +6.13% | 44,384,925 |
| Mar 18, 2024 | $33.69 | $35.53 | $33.29 | $33.77 | -0.32% | 62,905,546 |
| Mar 11, 2024 | $34.13 | $35.46 | $33.37 | $33.88 | -0.09% | 122,283,450 |
| Mar 4, 2024 | $31.72 | $34.35 | $31.67 | $33.91 | +6.17% | 83,319,230 |
| Feb 26, 2024 | $30.63 | $32.34 | $29.42 | $31.94 | +2.11% | 84,902,200 |
| Feb 20, 2024 | $33.63 | $33.80 | $30.18 | $31.28 | -6.43% | 75,176,666 |
| Feb 12, 2024 | $32.79 | $33.69 | $31.62 | $33.43 | +1.95% | 54,534,038 |
| Feb 5, 2024 | $33.68 | $33.95 | $32.54 | $32.79 | -4.71% | 48,666,520 |
| Jan 29, 2024 | $34.54 | $35.61 | $33.80 | $34.41 | +0.58% | 62,277,451 |
| Jan 22, 2024 | $34.31 | $36.39 | $34.16 | $34.21 | -1.07% | 53,267,496 |
| Jan 16, 2024 | $37.20 | $37.20 | $34.21 | $34.58 | -8.13% | 48,899,500 |
| Jan 8, 2024 | $39.64 | $40.49 | $37.20 | $37.64 | -6.69% | 42,512,342 |
| Jan 2, 2024 | $41.26 | $41.74 | $39.34 | $40.34 | -2.54% | 33,928,491 |
| Dec 26, 2023 | $42.33 | $42.60 | $41.23 | $41.39 | -1.59% | 25,912,622 |
| Dec 18, 2023 | $41.04 | $42.81 | $40.48 | $42.06 | +2.91% | 54,583,563 |
| Dec 11, 2023 | $38.70 | $41.69 | $37.26 | $40.87 | +4.58% | 93,395,570 |
| Dec 4, 2023 | $40.62 | $41.00 | $38.73 | $39.08 | -5.15% | 63,283,019 |
| Nov 27, 2023 | $38.17 | $41.30 | $37.81 | $41.20 | +9.60% | 86,577,970 |
| Nov 20, 2023 | $36.04 | $37.86 | $35.78 | $37.59 | +3.41% | 35,778,572 |
| Nov 13, 2023 | $34.02 | $37.27 | $34.01 | $36.35 | +6.29% | 81,359,102 |
| Nov 6, 2023 | $39.00 | $39.13 | $33.59 | $34.20 | -12.35% | 174,431,020 |
| Oct 30, 2023 | $39.15 | $39.32 | $36.66 | $39.02 | +0.13% | 69,007,640 |
| Oct 23, 2023 | $38.43 | $39.13 | $36.70 | $38.97 | +0.44% | 122,117,781 |
| Oct 16, 2023 | $39.43 | $41.00 | $38.70 | $38.80 | -1.60% | 61,213,388 |
| Oct 9, 2023 | $38.03 | $39.81 | $37.41 | $39.43 | +4.31% | 56,594,944 |
| Oct 2, 2023 | $36.46 | $37.95 | $34.81 | $37.80 | +2.30% | 56,843,689 |
| Sep 25, 2023 | $40.61 | $40.73 | $36.60 | $36.95 | -9.30% | 54,690,898 |
| Sep 18, 2023 | $40.33 | $41.39 | $39.80 | $40.74 | +1.02% | 39,475,098 |
| Sep 11, 2023 | $39.13 | $40.60 | $38.51 | $40.33 | +4.13% | 48,557,395 |
| Sep 5, 2023 | $39.00 | $39.38 | $38.08 | $38.73 | -1.50% | 25,676,552 |
| Aug 28, 2023 | $38.50 | $40.10 | $38.41 | $39.32 | +2.64% | 28,445,574 |
| Aug 21, 2023 | $38.44 | $39.44 | $37.84 | $38.31 | +0.29% | 34,065,571 |
| Aug 14, 2023 | $39.84 | $39.86 | $37.95 | $38.20 | -4.95% | 36,023,456 |
| Aug 7, 2023 | $40.76 | $40.78 | $39.60 | $40.19 | -1.66% | 30,976,855 |
| Jul 31, 2023 | $42.50 | $43.47 | $40.20 | $40.87 | -3.65% | 38,048,902 |
| Jul 24, 2023 | $43.10 | $43.96 | $42.01 | $42.42 | -1.83% | 29,439,126 |
| Jul 17, 2023 | $44.49 | $45.73 | $42.05 | $43.21 | -3.94% | 36,327,976 |
| Jul 10, 2023 | $41.88 | $45.92 | $41.85 | $44.98 | +6.49% | 37,085,039 |
| Jul 3, 2023 | $42.85 | $43.42 | $41.05 | $42.24 | -0.98% | 28,352,384 |
| Jun 26, 2023 | $41.72 | $42.86 | $40.72 | $42.66 | +2.60% | 35,645,215 |
| Jun 20, 2023 | $43.09 | $43.26 | $41.50 | $41.58 | -5.13% | 30,167,343 |
| Jun 12, 2023 | $41.40 | $43.92 | $41.28 | $43.83 | +5.72% | 45,190,441 |
| Jun 5, 2023 | $41.70 | $42.61 | $41.29 | $41.46 | -1.50% | 31,496,571 |
| May 30, 2023 | $41.14 | $42.92 | $39.95 | $42.09 | +3.47% | 49,624,827 |
| May 22, 2023 | $43.66 | $43.76 | $40.33 | $40.68 | -6.83% | 41,591,120 |
| May 15, 2023 | $46.15 | $47.45 | $42.87 | $43.66 | -4.96% | 43,853,554 |
| May 8, 2023 | $48.79 | $49.08 | $45.46 | $45.94 | -5.71% | 30,746,928 |
| May 1, 2023 | $47.76 | $50.18 | $46.72 | $48.72 | +2.78% | 42,378,923 |
| Apr 24, 2023 | $47.49 | $48.73 | $46.55 | $47.40 | -0.46% | 36,494,539 |
| Apr 17, 2023 | $48.99 | $49.43 | $47.14 | $47.62 | -3.84% | 34,151,897 |
| Apr 10, 2023 | $51.26 | $51.46 | $48.40 | $49.52 | -4.86% | 51,899,490 |
| Apr 3, 2023 | $49.01 | $52.76 | $48.39 | $52.05 | +6.18% | 41,259,648 |
| Mar 27, 2023 | $47.31 | $49.04 | $47.09 | $49.02 | +0.97% | 29,680,609 |
| Mar 20, 2023 | $48.71 | $49.22 | $45.90 | $48.55 | +0.79% | 45,428,825 |
| Mar 13, 2023 | $43.47 | $48.69 | $43.35 | $48.17 | +14.26% | 79,498,780 |
| Mar 6, 2023 | $44.49 | $44.94 | $41.68 | $42.16 | -5.68% | 34,499,830 |
| Feb 27, 2023 | $43.71 | $44.74 | $43.01 | $44.70 | +2.66% | 35,061,935 |
| Feb 21, 2023 | $45.19 | $45.45 | $43.19 | $43.54 | -4.14% | 31,513,987 |
| Feb 13, 2023 | $48.20 | $48.66 | $44.67 | $45.42 | -5.34% | 38,497,051 |
| Feb 6, 2023 | $46.98 | $49.60 | $46.97 | $47.98 | -3.75% | 39,585,940 |
| Jan 30, 2023 | $53.17 | $54.77 | $49.57 | $49.85 | -6.51% | 36,097,098 |
| Jan 23, 2023 | $52.78 | $60.08 | $51.12 | $53.32 | -0.04% | 26,581,727 |
| Jan 17, 2023 | $53.72 | $53.88 | $50.88 | $53.34 | -1.86% | 27,115,105 |
| Jan 9, 2023 | $52.79 | $54.49 | $52.04 | $54.35 | +3.15% | 30,481,745 |
| Jan 3, 2023 | $48.27 | $53.29 | $48.11 | $52.69 | +11.63% | 34,425,435 |
| Dec 27, 2022 | $48.06 | $49.12 | $46.65 | $47.20 | -1.36% | 18,679,711 |
| Dec 19, 2022 | $46.05 | $48.44 | $45.33 | $47.85 | +3.71% | 28,018,761 |
| Dec 12, 2022 | $46.22 | $48.75 | $45.25 | $46.14 | -0.56% | 41,634,569 |
| Dec 5, 2022 | $48.37 | $48.69 | $46.38 | $46.40 | -4.66% | 34,011,793 |
| Nov 28, 2022 | $45.81 | $49.65 | $44.22 | $48.67 | +6.15% | 47,648,219 |
| Nov 21, 2022 | $44.87 | $46.59 | $44.05 | $45.85 | +1.60% | 19,944,347 |
| Nov 14, 2022 | $46.17 | $46.95 | $44.19 | $45.13 | -3.01% | 33,028,328 |
| Nov 7, 2022 | $41.15 | $46.92 | $40.73 | $46.53 | +13.52% | 45,554,631 |
| Oct 31, 2022 | $42.39 | $43.24 | $37.45 | $40.99 | -4.36% | 52,133,095 |
| Oct 24, 2022 | $41.99 | $44.25 | $41.52 | $42.86 | +1.16% | 39,429,883 |
| Oct 17, 2022 | $41.61 | $42.57 | $40.33 | $42.37 | +4.00% | 36,802,411 |
| Oct 10, 2022 | $42.44 | $42.96 | $40.04 | $40.74 | -4.37% | 37,261,638 |
| Oct 3, 2022 | $42.78 | $45.23 | $42.37 | $42.60 | +1.36% | 51,429,969 |
| Sep 26, 2022 | $41.05 | $42.73 | $40.00 | $42.03 | +1.89% | 46,206,013 |
| Sep 19, 2022 | $43.21 | $44.28 | $40.50 | $41.25 | -5.63% | 48,444,804 |
| Sep 12, 2022 | $44.42 | $44.60 | $41.61 | $43.71 | +1.25% | 60,278,730 |
| Sep 6, 2022 | $42.26 | $43.41 | $40.90 | $43.17 | +3.60% | 37,682,199 |
| Aug 29, 2022 | $43.02 | $43.74 | $40.27 | $41.67 | -3.59% | 53,835,019 |
| Aug 22, 2022 | $43.07 | $45.40 | $42.88 | $43.22 | -0.71% | 36,975,810 |
| Aug 15, 2022 | $45.66 | $46.18 | $43.42 | $43.53 | -6.49% | 34,711,365 |
| Aug 8, 2022 | $45.50 | $46.60 | $44.21 | $46.55 | +3.98% | 43,550,598 |
| Aug 1, 2022 | $45.35 | $46.65 | $43.90 | $44.77 | -1.13% | 52,634,854 |
| Jul 25, 2022 | $49.64 | $49.88 | $44.00 | $45.28 | -11.89% | 107,892,900 |
| Jul 18, 2022 | $55.64 | $56.04 | $50.84 | $51.39 | -6.10% | 48,401,262 |
| Jul 11, 2022 | $59.09 | $59.53 | $53.92 | $54.73 | -7.80% | 31,942,663 |
| Jul 5, 2022 | $60.76 | $61.38 | $57.56 | $59.36 | -2.96% | 23,783,304 |
| Jun 27, 2022 | $64.09 | $64.40 | $58.08 | $61.17 | -4.69% | 31,500,883 |
| Jun 21, 2022 | $64.19 | $66.24 | $61.88 | $64.18 | +0.66% | 27,592,602 |
| Jun 13, 2022 | $65.08 | $66.43 | $61.30 | $63.76 | -4.62% | 38,611,304 |
| Jun 6, 2022 | $68.18 | $68.57 | $62.80 | $66.85 | -1.43% | 24,355,611 |
| May 31, 2022 | $68.95 | $69.88 | $66.63 | $67.82 | -1.30% | 22,219,006 |
| May 23, 2022 | $68.34 | $70.16 | $66.83 | $68.71 | +2.26% | 30,184,389 |
| May 16, 2022 | $65.57 | $67.26 | $63.68 | $67.19 | +2.97% | 29,496,317 |
| May 9, 2022 | $71.12 | $71.50 | $64.32 | $65.25 | -10.46% | 37,035,188 |
| May 2, 2022 | $71.20 | $74.37 | $70.35 | $72.87 | +0.03% | 27,561,744 |
| Apr 25, 2022 | $71.05 | $74.99 | $70.92 | $72.85 | -2.24% | 29,333,908 |
| Apr 18, 2022 | $85.55 | $86.37 | $70.60 | $74.52 | -12.09% | 46,635,224 |
| Apr 11, 2022 | $83.25 | $85.29 | $80.32 | $84.77 | +3.23% | 22,253,353 |
| Apr 4, 2022 | $83.51 | $83.72 | $79.16 | $82.12 | -0.80% | 31,815,504 |
| Mar 28, 2022 | $77.86 | $83.02 | $75.13 | $82.78 | +4.85% | 31,359,936 |
| Mar 21, 2022 | $74.79 | $80.22 | $74.66 | $78.95 | +6.75% | 32,462,385 |
| Mar 14, 2022 | $74.66 | $74.86 | $70.91 | $73.96 | -3.81% | 62,800,926 |
| Mar 7, 2022 | $74.42 | $80.75 | $72.80 | $76.89 | +3.51% | 60,166,132 |
| Feb 28, 2022 | $68.29 | $74.67 | $65.69 | $74.28 | +9.40% | 56,020,820 |
| Feb 22, 2022 | $68.00 | $70.37 | $65.42 | $67.90 | +0.34% | 41,761,117 |
| Feb 14, 2022 | $64.17 | $68.11 | $62.26 | $67.67 | +5.97% | 42,526,657 |
| Feb 7, 2022 | $61.45 | $64.28 | $60.31 | $63.86 | +4.81% | 39,267,014 |
| Jan 31, 2022 | $60.00 | $62.66 | $59.84 | $60.93 | +1.79% | 31,484,543 |
| Jan 24, 2022 | $62.01 | $63.92 | $58.94 | $59.86 | -5.12% | 37,030,384 |
| Jan 18, 2022 | $60.92 | $65.49 | $60.35 | $63.09 | +3.05% | 40,811,869 |
| Jan 10, 2022 | $59.21 | $61.87 | $58.93 | $61.22 | +3.01% | 24,161,591 |
| Jan 3, 2022 | $61.17 | $61.75 | $57.87 | $59.43 | -4.18% | 35,738,362 |
| Dec 27, 2021 | $59.28 | $62.18 | $59.09 | $62.02 | +4.18% | 24,419,088 |
| Dec 20, 2021 | $58.70 | $59.72 | $57.16 | $59.53 | +0.49% | 22,580,121 |
| Dec 13, 2021 | $56.50 | $60.57 | $53.16 | $59.24 | +5.60% | 64,477,208 |
| Dec 6, 2021 | $54.80 | $56.77 | $54.79 | $56.10 | +2.62% | 29,042,494 |
| Nov 29, 2021 | $55.67 | $56.52 | $52.60 | $54.67 | -2.27% | 40,233,292 |
| Nov 22, 2021 | $55.56 | $56.51 | $54.61 | $55.94 | -1.08% | 19,991,598 |
| Nov 15, 2021 | $58.80 | $59.47 | $56.35 | $56.55 | -3.71% | 22,322,813 |
| Nov 8, 2021 | $56.83 | $59.38 | $55.68 | $58.73 | +4.21% | 29,473,379 |
| Nov 1, 2021 | $53.78 | $56.42 | $53.54 | $56.36 | +4.37% | 32,195,461 |
| Oct 25, 2021 | $58.38 | $58.60 | $53.99 | $54.00 | -6.27% | 35,307,813 |
| Oct 18, 2021 | $56.80 | $59.26 | $56.17 | $57.61 | +1.02% | 25,536,388 |
| Oct 11, 2021 | $54.65 | $57.94 | $54.01 | $57.03 | +5.01% | 34,065,244 |
| Oct 4, 2021 | $53.67 | $55.75 | $53.03 | $54.31 | +1.40% | 29,334,385 |
| Sep 27, 2021 | $53.87 | $55.10 | $53.26 | $53.56 | -0.58% | 31,093,149 |
| Sep 20, 2021 | $54.82 | $55.64 | $53.52 | $53.87 | -2.44% | 32,924,514 |
| Sep 13, 2021 | $57.03 | $57.89 | $54.54 | $55.22 | -3.11% | 32,226,495 |
| Sep 7, 2021 | $59.12 | $59.37 | $56.92 | $56.99 | -4.49% | 18,997,371 |
| Aug 30, 2021 | $58.43 | $60.13 | $57.27 | $59.67 | +2.54% | 29,314,939 |
| Aug 23, 2021 | $57.16 | $58.25 | $56.33 | $58.19 | +3.27% | 20,558,246 |
| Aug 16, 2021 | $58.84 | $59.27 | $56.15 | $56.35 | -4.23% | 26,658,404 |
| Aug 9, 2021 | $59.16 | $59.90 | $57.96 | $58.84 | -1.64% | 28,450,932 |
| Aug 2, 2021 | $62.56 | $63.46 | $59.16 | $59.82 | -4.78% | 23,798,701 |
| Jul 26, 2021 | $60.11 | $63.45 | $59.86 | $62.82 | +4.51% | 23,844,775 |
| Jul 19, 2021 | $61.04 | $61.88 | $59.03 | $60.11 | -2.62% | 31,929,443 |
| Jul 12, 2021 | $63.57 | $64.71 | $61.37 | $61.73 | -3.52% | 24,883,635 |
| Jul 6, 2021 | $64.38 | $64.42 | $62.24 | $63.98 | +0.98% | 19,623,907 |
| Jun 28, 2021 | $62.74 | $64.11 | $61.63 | $63.36 | +1.08% | 26,568,866 |
| Jun 21, 2021 | $63.24 | $63.88 | $62.27 | $62.68 | +0.10% | 36,501,341 |
| Jun 14, 2021 | $69.39 | $70.18 | $62.54 | $62.62 | -10.94% | 57,250,111 |
| Jun 7, 2021 | $70.93 | $71.72 | $69.89 | $70.31 | -1.60% | 25,092,921 |
| Jun 1, 2021 | $73.60 | $74.23 | $70.42 | $71.45 | -2.76% | 24,824,702 |
| May 24, 2021 | $73.85 | $74.51 | $72.75 | $73.48 | -0.07% | 32,987,071 |
| May 17, 2021 | $71.25 | $75.31 | $70.71 | $73.53 | +3.93% | 50,875,143 |
| May 10, 2021 | $68.50 | $70.92 | $67.02 | $70.75 | +5.08% | 32,980,858 |
| May 3, 2021 | $63.48 | $67.96 | $63.14 | $67.33 | +7.88% | 32,818,188 |
| Apr 26, 2021 | $65.73 | $65.81 | $60.85 | $62.41 | -5.04% | 27,607,805 |
| Apr 19, 2021 | $65.20 | $66.99 | $64.13 | $65.72 | +0.47% | 26,094,304 |
| Apr 12, 2021 | $61.25 | $65.87 | $60.43 | $65.41 | +6.34% | 29,576,511 |
| Apr 5, 2021 | $62.00 | $63.43 | $60.82 | $61.51 | -0.49% | 29,899,551 |
| Mar 29, 2021 | $61.23 | $62.21 | $59.45 | $61.81 | +0.50% | 26,243,224 |
| Mar 22, 2021 | $61.22 | $61.62 | $59.26 | $61.50 | -0.69% | 30,540,461 |
| Mar 15, 2021 | $59.57 | $63.63 | $59.38 | $61.93 | +4.98% | 67,064,211 |
| Mar 8, 2021 | $56.86 | $59.02 | $55.63 | $58.99 | +3.97% | 32,674,397 |
| Mar 1, 2021 | $54.99 | $57.39 | $54.28 | $56.74 | +4.34% | 39,473,113 |
| Feb 22, 2021 | $57.14 | $57.70 | $54.18 | $54.38 | -4.04% | 41,120,209 |
| Feb 16, 2021 | $58.53 | $58.64 | $56.01 | $56.67 | -3.85% | 32,571,610 |
| Feb 8, 2021 | $59.97 | $60.92 | $57.55 | $58.94 | -0.61% | 24,315,012 |
| Feb 1, 2021 | $61.11 | $61.21 | $56.60 | $59.30 | -0.50% | 42,003,543 |
| Jan 25, 2021 | $62.03 | $62.43 | $58.64 | $59.60 | -3.48% | 30,794,846 |
| Jan 19, 2021 | $62.40 | $64.05 | $60.39 | $61.75 | -0.18% | 21,330,881 |
| Jan 11, 2021 | $61.63 | $63.68 | $61.41 | $61.86 | -1.48% | 27,154,031 |
| Jan 4, 2021 | $61.90 | $65.78 | $61.66 | $62.79 | +4.84% | 39,060,966 |
| Dec 28, 2020 | $61.28 | $61.64 | $59.42 | $59.89 | -0.98% | 14,784,558 |
| Dec 21, 2020 | $60.61 | $61.24 | $59.14 | $60.48 | -0.03% | 15,701,511 |
| Dec 14, 2020 | $58.86 | $62.29 | $57.53 | $60.50 | +2.77% | 33,766,463 |
| Dec 7, 2020 | $59.66 | $62.12 | $58.58 | $58.87 | -0.96% | 28,772,109 |
| Nov 30, 2020 | $57.88 | $60.61 | $57.46 | $59.44 | +1.64% | 38,793,039 |
| Nov 23, 2020 | $60.88 | $61.22 | $56.55 | $58.48 | -5.14% | 31,539,780 |
| Nov 16, 2020 | $65.40 | $66.12 | $60.43 | $61.65 | -6.18% | 26,056,289 |
| Nov 9, 2020 | $64.25 | $66.51 | $62.87 | $65.71 | -3.57% | 34,746,519 |
| Nov 2, 2020 | $63.25 | $68.45 | $62.61 | $68.14 | +8.43% | 37,378,475 |
| Oct 26, 2020 | $59.97 | $62.97 | $58.29 | $62.84 | +3.92% | 34,289,391 |
| Oct 19, 2020 | $63.15 | $63.34 | $59.84 | $60.47 | -3.51% | 21,180,038 |
| Oct 12, 2020 | $62.71 | $64.33 | $61.63 | $62.67 | -0.24% | 19,954,697 |
| Oct 5, 2020 | $62.30 | $63.95 | $60.77 | $62.82 | +0.85% | 24,357,748 |
| Sep 28, 2020 | $62.00 | $64.10 | $61.31 | $62.29 | +1.42% | 27,896,524 |
| Sep 21, 2020 | $63.40 | $64.34 | $59.28 | $61.42 | -5.08% | 35,177,339 |
| Sep 14, 2020 | $66.65 | $68.57 | $64.54 | $64.71 | -2.28% | 34,030,678 |
| Sep 8, 2020 | $64.38 | $68.85 | $63.43 | $66.22 | +1.33% | 20,574,537 |
| Aug 31, 2020 | $66.98 | $68.55 | $63.35 | $65.35 | -2.04% | 33,688,016 |
| Aug 24, 2020 | $66.45 | $67.09 | $63.26 | $66.71 | +1.74% | 22,199,036 |
| Aug 17, 2020 | $66.12 | $69.81 | $65.22 | $65.57 | +2.69% | 29,898,427 |
| Aug 10, 2020 | $69.25 | $70.40 | $62.65 | $63.85 | -7.34% | 34,786,118 |
| Aug 3, 2020 | $69.20 | $72.22 | $67.30 | $68.91 | -0.42% | 34,304,179 |
| Jul 27, 2020 | $68.69 | $70.30 | $64.53 | $69.20 | +3.67% | 42,954,195 |
| Jul 20, 2020 | $63.48 | $67.08 | $63.21 | $66.75 | +6.09% | 38,577,685 |
| Jul 13, 2020 | $62.57 | $63.16 | $59.05 | $62.92 | +1.68% | 34,040,147 |
| Jul 6, 2020 | $61.85 | $64.54 | $60.50 | $61.88 | +1.51% | 43,226,416 |
| Jun 29, 2020 | $59.48 | $61.99 | $58.66 | $60.96 | +2.73% | 35,468,259 |
| Jun 22, 2020 | $58.34 | $60.09 | $57.47 | $59.34 | +4.25% | 59,817,991 |
| Jun 15, 2020 | $54.09 | $57.57 | $53.16 | $56.92 | +2.65% | 61,972,333 |
| Jun 8, 2020 | $54.39 | $59.88 | $53.50 | $55.45 | +1.26% | 58,117,446 |
| Jun 1, 2020 | $58.95 | $60.91 | $52.33 | $54.76 | -6.35% | 51,009,455 |
| May 26, 2020 | $61.73 | $61.75 | $55.75 | $58.47 | -7.26% | 58,319,859 |
| May 18, 2020 | $68.14 | $69.13 | $62.30 | $63.05 | -7.14% | 35,054,308 |
| May 11, 2020 | $64.07 | $68.47 | $61.83 | $67.90 | +5.19% | 34,086,409 |
| May 4, 2020 | $62.10 | $66.06 | $61.21 | $64.55 | +5.84% | 36,297,431 |
| Apr 27, 2020 | $63.26 | $63.68 | $58.21 | $60.99 | -3.36% | 32,031,677 |
| Apr 20, 2020 | $59.13 | $64.65 | $57.64 | $63.11 | +6.55% | 40,948,279 |
| Apr 13, 2020 | $57.22 | $61.53 | $56.33 | $59.23 | +3.35% | 49,015,901 |
| Apr 6, 2020 | $48.43 | $57.70 | $48.43 | $57.31 | +21.55% | 38,634,928 |
| Mar 30, 2020 | $46.40 | $49.75 | $44.59 | $47.15 | +1.73% | 45,051,647 |
| Mar 23, 2020 | $41.44 | $50.29 | $40.39 | $46.35 | +14.28% | 54,034,848 |
| Mar 16, 2020 | $34.38 | $46.87 | $33.00 | $40.56 | +2.68% | 66,092,990 |
| Mar 9, 2020 | $50.00 | $50.58 | $39.39 | $39.50 | -24.55% | 70,037,610 |
| Mar 2, 2020 | $45.65 | $52.50 | $45.39 | $52.35 | +17.30% | 63,433,447 |
| Feb 24, 2020 | $51.15 | $51.34 | $42.37 | $44.63 | -9.73% | 68,736,351 |
| Feb 18, 2020 | $44.31 | $49.59 | $44.26 | $49.44 | +12.19% | 38,311,533 |
| Feb 10, 2020 | $44.09 | $44.67 | $43.62 | $44.07 | +0.11% | 26,469,722 |
| Feb 3, 2020 | $44.82 | $45.71 | $43.53 | $44.02 | -2.31% | 35,462,432 |
| Jan 27, 2020 | $44.83 | $45.41 | $43.74 | $45.06 | +1.74% | 31,714,690 |
| Jan 21, 2020 | $43.23 | $44.36 | $43.09 | $44.29 | +1.86% | 22,933,060 |
| Jan 13, 2020 | $42.53 | $44.01 | $42.11 | $43.48 | +2.86% | 32,480,040 |
| Jan 6, 2020 | $43.76 | $43.85 | $41.55 | $42.27 | -1.31% | 42,034,537 |
| Dec 30, 2019 | $42.82 | $44.08 | $42.79 | $42.83 | +0.28% | 27,579,219 |
| Dec 23, 2019 | $41.00 | $43.04 | $40.85 | $42.71 | +4.35% | 22,920,413 |
| Dec 16, 2019 | $41.39 | $41.45 | $40.35 | $40.93 | -0.87% | 40,348,975 |
| Dec 9, 2019 | $40.12 | $41.41 | $39.54 | $41.29 | +3.74% | 34,468,942 |
| Dec 2, 2019 | $38.30 | $40.19 | $38.25 | $39.80 | +3.65% | 39,133,880 |
| Nov 25, 2019 | $37.91 | $38.57 | $37.61 | $38.40 | +0.81% | 23,897,494 |
| Nov 18, 2019 | $37.52 | $38.75 | $37.43 | $38.09 | +1.28% | 23,315,359 |
| Nov 11, 2019 | $36.51 | $37.77 | $36.46 | $37.61 | +2.73% | 21,855,540 |
| Nov 4, 2019 | $39.52 | $39.59 | $36.07 | $36.61 | -7.57% | 42,052,282 |
| Oct 28, 2019 | $38.81 | $39.86 | $38.28 | $39.61 | +1.10% | 25,606,938 |
| Oct 21, 2019 | $38.65 | $39.78 | $37.71 | $39.18 | +1.93% | 25,596,446 |
| Oct 14, 2019 | $37.57 | $38.79 | $37.26 | $38.44 | +2.18% | 24,142,121 |
| Oct 7, 2019 | $37.96 | $39.11 | $37.55 | $37.62 | -1.80% | 30,266,162 |
| Sep 30, 2019 | $37.63 | $38.77 | $37.45 | $38.31 | -0.23% | 33,558,474 |
| Sep 23, 2019 | $39.80 | $40.65 | $38.31 | $38.40 | -3.61% | 35,644,420 |
| Sep 16, 2019 | $39.05 | $40.17 | $38.08 | $39.84 | +3.16% | 39,960,550 |
| Sep 9, 2019 | $39.24 | $40.18 | $37.55 | $38.62 | -0.10% | 42,018,720 |
| Sep 3, 2019 | $40.01 | $41.06 | $38.62 | $38.66 | -3.08% | 29,737,723 |
| Aug 26, 2019 | $39.55 | $41.23 | $39.21 | $39.89 | +1.50% | 36,207,078 |
| Aug 19, 2019 | $38.03 | $39.70 | $37.84 | $39.30 | +1.87% | 33,312,195 |
| Aug 12, 2019 | $39.34 | $39.46 | $37.27 | $38.58 | -1.15% | 41,856,545 |
| Aug 5, 2019 | $37.91 | $39.94 | $37.04 | $39.03 | +5.74% | 49,148,017 |
| Jul 29, 2019 | $37.48 | $37.93 | $35.65 | $36.91 | -0.99% | 40,790,805 |
| Jul 22, 2019 | $39.36 | $40.33 | $36.90 | $37.28 | -5.12% | 44,863,351 |
| Jul 15, 2019 | $39.38 | $39.98 | $38.55 | $39.29 | -0.33% | 33,565,043 |
| Jul 8, 2019 | $38.58 | $39.49 | $38.00 | $39.42 | +2.60% | 26,828,537 |
| Jul 1, 2019 | $37.63 | $38.91 | $37.21 | $38.42 | -0.13% | 27,628,501 |
| Jun 24, 2019 | $37.74 | $38.74 | $37.21 | $38.47 | +2.61% | 53,325,185 |
| Jun 17, 2019 | $35.91 | $38.47 | $35.61 | $37.49 | +4.34% | 67,331,865 |
| Jun 10, 2019 | $35.14 | $36.24 | $34.83 | $35.93 | +0.73% | 52,199,535 |
| Jun 3, 2019 | $33.30 | $35.85 | $32.86 | $35.67 | +7.80% | 57,236,280 |
| May 28, 2019 | $31.75 | $33.40 | $31.10 | $33.09 | +3.67% | 38,015,678 |
| May 20, 2019 | $30.90 | $32.03 | $30.80 | $31.92 | +3.23% | 36,235,815 |
| May 13, 2019 | $30.47 | $31.08 | $30.21 | $30.92 | +2.55% | 39,442,310 |
| May 6, 2019 | $30.11 | $31.13 | $29.77 | $30.15 | -0.23% | 43,261,779 |
| Apr 29, 2019 | $31.34 | $31.45 | $29.94 | $30.22 | -3.94% | 46,181,687 |
| Apr 22, 2019 | $33.24 | $33.25 | $31.17 | $31.46 | -4.78% | 59,268,530 |
| Apr 15, 2019 | $35.98 | $36.22 | $32.87 | $33.04 | -8.86% | 133,120,670 |
| Apr 8, 2019 | $36.71 | $36.83 | $35.60 | $36.25 | -0.68% | 39,201,347 |
| Apr 1, 2019 | $35.84 | $36.53 | $35.38 | $36.50 | +2.04% | 44,539,609 |
| Mar 25, 2019 | $34.81 | $36.03 | $34.50 | $35.77 | +3.68% | 79,957,412 |
| Mar 18, 2019 | $33.32 | $34.80 | $32.66 | $34.50 | +4.10% | 78,366,668 |
| Mar 11, 2019 | $33.28 | $34.94 | $32.46 | $33.14 | -1.69% | 102,776,190 |
| Mar 4, 2019 | $33.80 | $34.75 | $32.94 | $33.71 | -0.33% | 58,146,120 |
| Feb 25, 2019 | $36.30 | $36.50 | $33.67 | $33.82 | -7.29% | 62,748,983 |
| Feb 19, 2019 | $33.62 | $37.63 | $33.00 | $36.48 | +9.75% | 67,852,100 |
| Feb 11, 2019 | $33.52 | $33.88 | $32.75 | $33.24 | -1.77% | 28,457,178 |
| Feb 4, 2019 | $33.43 | $34.31 | $33.31 | $33.84 | 0.00% | 23,255,659 |
| Jan 28, 2019 | $33.34 | $34.25 | $32.67 | $33.84 | +2.05% | 40,904,208 |
| Jan 22, 2019 | $31.76 | $33.20 | $31.45 | $33.16 | +4.38% | 33,695,532 |
| Jan 14, 2019 | $32.85 | $33.49 | $30.67 | $31.77 | -8.92% | 66,085,005 |
| Jan 7, 2019 | $34.67 | $35.18 | $33.39 | $34.88 | +1.45% | 25,197,668 |
| Dec 31, 2018 | $34.47 | $34.87 | $33.28 | $34.38 | -0.26% | 22,625,518 |
| Dec 24, 2018 | $33.98 | $35.08 | $33.91 | $34.47 | +2.80% | 20,862,888 |
| Dec 17, 2018 | $33.54 | $34.67 | $32.00 | $33.53 | +0.66% | 51,241,119 |
| Dec 10, 2018 | $33.41 | $34.49 | $33.21 | $33.31 | -0.24% | 28,022,399 |
| Dec 3, 2018 | $32.80 | $34.13 | $32.42 | $33.39 | +3.25% | 26,935,464 |
| Nov 26, 2018 | $32.58 | $33.13 | $31.60 | $32.34 | -0.37% | 25,256,151 |
| Nov 19, 2018 | $33.29 | $33.70 | $32.35 | $32.46 | -2.58% | 17,640,777 |
| Nov 12, 2018 | $31.95 | $33.65 | $30.93 | $33.32 | +4.06% | 28,854,420 |
| Nov 5, 2018 | $32.46 | $32.79 | $31.51 | $32.02 | -1.23% | 20,961,155 |
| Oct 29, 2018 | $30.11 | $32.49 | $29.70 | $32.42 | +8.07% | 32,254,288 |
| Oct 22, 2018 | $32.09 | $32.79 | $29.06 | $30.00 | -6.80% | 45,184,161 |
| Oct 15, 2018 | $32.56 | $33.25 | $31.00 | $32.19 | +0.47% | 28,925,220 |
| Oct 8, 2018 | $30.01 | $32.90 | $29.76 | $32.04 | +4.77% | 37,353,240 |
| Oct 1, 2018 | $30.20 | $31.59 | $30.02 | $30.58 | +1.26% | 25,759,055 |
| Sep 24, 2018 | $31.69 | $32.09 | $29.30 | $30.20 | -4.31% | 34,576,047 |
| Sep 17, 2018 | $30.53 | $31.94 | $30.30 | $31.56 | +3.88% | 31,522,548 |
| Sep 10, 2018 | $29.98 | $30.90 | $29.16 | $30.38 | +0.83% | 26,626,427 |
| Sep 4, 2018 | $30.59 | $30.64 | $29.85 | $30.13 | -2.90% | 23,067,934 |
| Aug 27, 2018 | $32.10 | $32.49 | $30.73 | $31.03 | -3.12% | 25,582,077 |
| Aug 20, 2018 | $32.28 | $32.52 | $31.46 | $32.03 | -0.09% | 28,523,950 |
| Aug 13, 2018 | $35.37 | $35.72 | $31.45 | $32.06 | -9.94% | 41,031,272 |
| Aug 6, 2018 | $36.29 | $36.75 | $35.39 | $35.60 | -2.36% | 23,187,078 |
| Jul 30, 2018 | $36.78 | $36.99 | $36.02 | $36.46 | -1.17% | 22,114,790 |
| Jul 23, 2018 | $36.95 | $38.63 | $36.52 | $36.89 | -0.35% | 25,446,818 |
| Jul 16, 2018 | $36.77 | $37.50 | $36.21 | $37.02 | +0.49% | 19,810,621 |
| Jul 9, 2018 | $38.26 | $38.40 | $36.76 | $36.84 | -2.62% | 17,529,467 |
| Jul 2, 2018 | $37.47 | $38.61 | $37.23 | $37.83 | +0.32% | 14,397,082 |
| Jun 25, 2018 | $37.16 | $38.14 | $36.60 | $37.71 | +0.67% | 19,402,893 |
| Jun 18, 2018 | $38.27 | $38.61 | $36.86 | $37.46 | -2.45% | 22,086,523 |
| Jun 11, 2018 | $38.33 | $39.19 | $38.02 | $38.40 | +0.05% | 26,660,367 |
| Jun 4, 2018 | $38.79 | $38.92 | $38.15 | $38.38 | -0.67% | 19,134,416 |
| May 29, 2018 | $39.01 | $39.65 | $38.44 | $38.64 | -2.03% | 18,944,105 |
| May 21, 2018 | $39.18 | $40.03 | $38.77 | $39.44 | +0.72% | 17,519,293 |
| May 14, 2018 | $40.53 | $40.84 | $38.97 | $39.16 | -3.05% | 18,289,174 |
| May 7, 2018 | $39.65 | $40.64 | $39.21 | $40.39 | +1.87% | 16,053,530 |
| Apr 30, 2018 | $40.31 | $40.35 | $38.67 | $39.65 | -2.48% | 24,564,498 |
| Apr 23, 2018 | $40.86 | $41.49 | $40.15 | $40.66 | -1.67% | 18,810,355 |
| Apr 16, 2018 | $41.75 | $41.96 | $40.98 | $41.35 | -0.60% | 24,539,925 |
| Apr 9, 2018 | $39.35 | $41.98 | $38.17 | $41.60 | +5.88% | 31,149,375 |
| Apr 2, 2018 | $39.39 | $39.62 | $38.60 | $39.29 | +0.56% | 20,660,908 |
| Mar 26, 2018 | $39.15 | $40.03 | $38.22 | $39.07 | +0.80% | 23,399,601 |
| Mar 19, 2018 | $37.39 | $39.17 | $37.11 | $38.76 | +3.66% | 25,449,184 |
| Mar 12, 2018 | $37.31 | $38.54 | $36.96 | $37.39 | -0.85% | 25,409,564 |
| Mar 5, 2018 | $37.79 | $39.16 | $37.24 | $37.71 | -0.58% | 26,313,335 |
| Feb 26, 2018 | $39.02 | $39.37 | $37.14 | $37.93 | -1.96% | 27,934,858 |
| Feb 20, 2018 | $38.74 | $39.13 | $37.58 | $38.69 | -1.07% | 21,127,690 |
| Feb 12, 2018 | $36.90 | $39.43 | $36.42 | $39.11 | +6.39% | 30,483,293 |
| Feb 5, 2018 | $39.17 | $39.48 | $35.98 | $36.76 | -5.67% | 50,441,085 |
| Jan 29, 2018 | $40.78 | $41.02 | $38.90 | $38.97 | -5.07% | 24,915,965 |
| Jan 22, 2018 | $39.55 | $42.04 | $39.10 | $41.05 | +4.00% | 22,545,827 |
| Jan 16, 2018 | $39.79 | $40.25 | $39.13 | $39.47 | -0.80% | 20,727,466 |
| Jan 8, 2018 | $38.35 | $39.84 | $37.95 | $39.79 | +3.62% | 21,316,669 |
| Jan 2, 2018 | $37.87 | $38.43 | $37.37 | $38.40 | +2.35% | 17,219,843 |
| Dec 26, 2017 | $37.00 | $38.04 | $36.92 | $37.52 | +1.63% | 13,360,569 |
| Dec 18, 2017 | $36.05 | $36.99 | $36.00 | $36.92 | +2.93% | 16,342,811 |
| Dec 11, 2017 | $35.18 | $36.29 | $34.20 | $35.87 | +1.33% | 37,250,727 |
| Dec 4, 2017 | $37.24 | $37.24 | $35.17 | $35.40 | -4.81% | 24,920,552 |
| Nov 27, 2017 | $36.97 | $37.61 | $36.32 | $37.19 | +1.39% | 28,162,622 |
| Nov 20, 2017 | $36.15 | $37.06 | $36.06 | $36.68 | +1.30% | 12,677,949 |
| Nov 13, 2017 | $35.59 | $36.48 | $35.49 | $36.21 | +1.94% | 18,941,117 |
| Nov 6, 2017 | $36.13 | $36.80 | $35.50 | $35.52 | -1.44% | 20,723,175 |
| Oct 30, 2017 | $35.80 | $36.50 | $35.59 | $36.04 | +0.67% | 21,758,068 |
| Oct 23, 2017 | $37.49 | $37.68 | $35.07 | $35.80 | -5.27% | 30,311,477 |
| Oct 16, 2017 | $38.75 | $38.75 | $37.55 | $37.79 | -2.07% | 17,727,729 |
| Oct 9, 2017 | $38.26 | $38.85 | $37.49 | $38.59 | +1.39% | 13,124,654 |
| Oct 2, 2017 | $37.33 | $38.48 | $37.33 | $38.06 | +1.47% | 16,712,295 |
| Sep 25, 2017 | $37.85 | $38.66 | $36.88 | $37.51 | -1.00% | 24,489,029 |
| Sep 18, 2017 | $37.63 | $38.71 | $37.07 | $37.89 | +0.11% | 20,944,823 |
| Sep 11, 2017 | $38.81 | $39.28 | $37.41 | $37.85 | -3.71% | 25,123,702 |
| Sep 5, 2017 | $38.98 | $39.63 | $37.99 | $39.31 | +1.68% | 24,298,009 |
| Aug 28, 2017 | $37.27 | $38.91 | $37.24 | $38.66 | +4.51% | 30,037,679 |
| Aug 21, 2017 | $35.99 | $37.34 | $35.92 | $36.99 | +3.24% | 20,317,860 |
| Aug 14, 2017 | $36.30 | $37.30 | $35.22 | $35.83 | -1.92% | 26,217,895 |
| Aug 7, 2017 | $36.15 | $36.74 | $35.50 | $36.53 | +1.05% | 21,518,282 |
| Jul 31, 2017 | $37.07 | $37.33 | $35.90 | $36.15 | -2.46% | 22,899,469 |
| Jul 24, 2017 | $34.39 | $37.35 | $33.89 | $37.06 | +7.76% | 33,280,505 |
| Jul 17, 2017 | $33.47 | $34.46 | $33.42 | $34.39 | +3.27% | 24,275,096 |
| Jul 10, 2017 | $31.94 | $33.64 | $31.70 | $33.30 | +3.97% | 20,655,021 |
| Jul 3, 2017 | $31.78 | $32.99 | $31.42 | $32.03 | -1.11% | 20,046,167 |
| Jun 26, 2017 | $33.49 | $34.09 | $32.12 | $32.39 | -4.20% | 23,205,825 |
| Jun 19, 2017 | $32.77 | $33.94 | $32.55 | $33.81 | +2.95% | 18,099,829 |
| Jun 12, 2017 | $34.00 | $35.11 | $32.71 | $32.84 | -4.26% | 28,943,606 |
| Jun 5, 2017 | $34.05 | $35.56 | $33.55 | $34.30 | +0.79% | 26,012,324 |
| May 30, 2017 | $33.77 | $34.66 | $33.58 | $34.03 | -0.23% | 19,444,337 |
| May 22, 2017 | $33.87 | $34.29 | $32.72 | $34.11 | +1.43% | 22,719,629 |
| May 15, 2017 | $34.16 | $34.81 | $33.25 | $33.63 | -0.36% | 25,108,079 |
| May 8, 2017 | $32.88 | $34.03 | $32.29 | $33.75 | +3.12% | 20,614,310 |
| May 1, 2017 | $33.65 | $33.86 | $32.12 | $32.73 | -3.19% | 28,438,833 |
| Apr 24, 2017 | $33.57 | $34.18 | $32.03 | $33.81 | -0.94% | 55,152,454 |
| Apr 17, 2017 | $34.45 | $34.89 | $33.35 | $34.13 | -1.07% | 30,244,960 |
| Apr 10, 2017 | $34.05 | $35.53 | $33.84 | $34.50 | +0.55% | 19,499,090 |
| Apr 3, 2017 | $33.05 | $34.97 | $32.95 | $34.31 | +4.10% | 22,631,488 |
| Mar 27, 2017 | $34.05 | $34.27 | $32.61 | $32.96 | -1.55% | 27,107,871 |
| Mar 20, 2017 | $32.91 | $34.56 | $32.73 | $33.48 | +1.95% | 27,912,840 |
| Mar 13, 2017 | $33.20 | $34.49 | $32.15 | $32.84 | -0.30% | 40,399,779 |
| Mar 6, 2017 | $33.73 | $33.82 | $32.48 | $32.94 | -3.32% | 31,548,671 |
| Feb 27, 2017 | $35.88 | $36.24 | $33.33 | $34.07 | -5.57% | 41,873,662 |
| Feb 21, 2017 | $36.51 | $37.49 | $35.15 | $36.08 | -2.51% | 29,233,551 |
| Feb 13, 2017 | $37.42 | $37.69 | $36.41 | $37.01 | -1.70% | 26,733,975 |
| Feb 6, 2017 | $37.27 | $38.01 | $36.75 | $37.65 | +2.42% | 28,832,638 |
| Jan 30, 2017 | $34.71 | $37.20 | $34.59 | $36.76 | +6.92% | 29,477,979 |
| Jan 23, 2017 | $35.39 | $36.93 | $33.63 | $34.38 | -1.88% | 36,165,264 |
| Jan 17, 2017 | $35.64 | $35.95 | $34.68 | $35.04 | +1.48% | 26,763,415 |
| Jan 9, 2017 | $36.08 | $36.17 | $33.52 | $34.53 | -2.51% | 40,042,152 |
| Jan 3, 2017 | $34.12 | $37.25 | $33.95 | $35.42 | +3.96% | 33,415,935 |
| Dec 27, 2016 | $32.81 | $36.09 | $32.17 | $34.07 | +4.96% | 34,811,791 |
| Dec 19, 2016 | $31.71 | $32.56 | $30.85 | $32.46 | +2.53% | 27,375,228 |
| Dec 12, 2016 | $33.07 | $34.43 | $30.40 | $31.66 | -3.45% | 55,916,666 |
| Dec 5, 2016 | $32.71 | $34.06 | $32.59 | $32.79 | -2.35% | 40,093,416 |
| Nov 28, 2016 | $32.25 | $33.83 | $31.52 | $33.58 | +5.20% | 51,852,565 |
| Nov 21, 2016 | $33.11 | $33.41 | $30.82 | $31.92 | -2.36% | 26,094,323 |
| Nov 14, 2016 | $31.24 | $34.27 | $30.19 | $32.69 | – | 46,410,684 |
Seasonality
NEM 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 | 3.8% | -2.4% | 6.5% | 4.1% | 0.5% | -0.8% | 1.9% | 3.3% | -1.6% | -2.2% | 2.7% | 4.6% |
| Months up | 6 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 8 of 9 |
| 2026 | 12.5% | 15.7% | -16.6% | 2.6% | -0.9% | -14.9% | 0.3% | 34.5% | -8.3% | -7.6% | ||
| 2025 | 14.8% | 0.3% | 13.4% | 9.1% | 0.5% | 10.5% | 6.6% | 19.8% | 13.7% | -4.0% | 12.4% | 10.1% |
| 2024 | -16.6% | -9.4% | 15.6% | 13.4% | 3.2% | 0.4% | 17.2% | 8.8% | 0.6% | -15.0% | -7.2% | -11.3% |
| 2023 | 12.1% | -17.6% | 13.5% | -3.3% | -13.6% | 5.2% | 0.6% | -8.2% | -5.3% | 1.4% | 8.3% | 3.0% |
| 2022 | -1.4% | 8.2% | 20.9% | -8.3% | -6.9% | -11.3% | -24.1% | -8.7% | 3.0% | 0.7% | 12.2% | 0.6% |
| 2021 | -0.5% | -8.8% | 11.9% | 3.6% | 17.7% | -13.1% | -0.9% | -7.7% | -5.5% | -0.6% | 1.7% | 14.0% |
| 2020 | 3.7% | -1.0% | 1.7% | 31.4% | -1.7% | 6.0% | 12.1% | -2.8% | -5.3% | -1.0% | -6.4% | 2.5% |
| 2019 | -1.6% | 0.0% | 5.3% | -11.0% | 6.5% | 16.7% | -5.1% | 9.2% | -4.6% | 4.8% | -3.3% | 13.6% |
| 2018 | 8.0% | -5.7% | 2.6% | 0.6% | -0.9% | -2.8% | -2.7% | -15.4% | -2.2% | 2.4% | 4.6% | 7.6% |
| 2017 | 6.5% | -5.6% | -3.6% | 2.6% | 1.0% | -5.0% | 14.8% | 3.1% | -2.0% | -3.6% | 2.3% | 1.6% |