NiSource Inc. (NI) stock
NINYSEElectric & Other Services CombinedFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 6/3011% above fair value
$44.57−0.18 (-0.40%)
Close on Oct 30, 2026Market cap $21.37BP/E 23.6Yield 2.51%
Price history
NiSource share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$44.57
-0.40% on the day
52-week range
$38.42 – $49.21
-9.4% from the high
Change over 52 weeks
+5.8%
From $42.13 on Oct 30, 2025
Average volume
5.61M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $43.28 | $45.17 | $43.22 | $44.57 | +2.98% | 35,630,053 |
| Oct 19, 2026 | $42.68 | $43.81 | $41.85 | $43.28 | +1.41% | 31,403,972 |
| Oct 12, 2026 | $40.83 | $42.87 | $40.72 | $42.68 | +4.71% | 27,110,670 |
| Oct 5, 2026 | $39.50 | $40.95 | $39.27 | $40.76 | +3.37% | 22,206,183 |
| Sep 28, 2026 | $39.38 | $40.01 | $38.42 | $39.43 | +0.03% | 29,341,776 |
| Sep 21, 2026 | $40.64 | $40.76 | $38.95 | $39.42 | -2.86% | 35,455,130 |
| Sep 14, 2026 | $41.53 | $41.68 | $40.44 | $40.58 | -2.00% | 25,891,154 |
| Sep 8, 2026 | $41.36 | $42.18 | $41.36 | $41.41 | +0.05% | 18,420,530 |
| Aug 31, 2026 | $40.44 | $41.79 | $40.09 | $41.39 | +2.02% | 28,466,742 |
| Aug 24, 2026 | $40.66 | $41.30 | $40.49 | $40.57 | -0.12% | 21,979,024 |
| Aug 17, 2026 | $42.26 | $43.22 | $40.61 | $40.62 | -4.42% | 28,762,528 |
| Aug 10, 2026 | $42.34 | $42.64 | $41.41 | $42.50 | -0.26% | 31,200,180 |
| Aug 3, 2026 | $44.35 | $45.02 | $41.95 | $42.61 | -4.10% | 42,279,581 |
| Jul 27, 2026 | $46.54 | $46.69 | $44.32 | $44.43 | -4.82% | 21,036,416 |
| Jul 20, 2026 | $46.20 | $47.07 | $44.83 | $46.68 | +1.52% | 23,718,604 |
| Jul 13, 2026 | $46.97 | $47.54 | $45.47 | $45.98 | -1.96% | 25,759,250 |
| Jul 6, 2026 | $47.68 | $48.06 | $46.55 | $46.90 | -1.92% | 18,221,815 |
| Jun 29, 2026 | $48.81 | $49.21 | $46.86 | $47.82 | -2.57% | 25,854,636 |
| Jun 22, 2026 | $46.94 | $49.08 | $46.17 | $49.08 | +3.85% | 26,688,324 |
| Jun 15, 2026 | $47.05 | $48.08 | $46.52 | $47.26 | +0.11% | 17,586,661 |
| Jun 8, 2026 | $46.79 | $47.32 | $45.69 | $47.21 | +1.29% | 15,511,412 |
| Jun 1, 2026 | $45.78 | $46.86 | $45.09 | $46.61 | +0.84% | 17,206,629 |
| May 26, 2026 | $48.00 | $48.05 | $46.08 | $46.22 | -3.41% | 13,448,614 |
| May 18, 2026 | $46.70 | $47.92 | $46.20 | $47.85 | +3.35% | 20,680,648 |
| May 11, 2026 | $47.07 | $47.49 | $46.16 | $46.30 | -0.90% | 18,750,236 |
| May 4, 2026 | $47.91 | $48.71 | $46.58 | $46.72 | -2.83% | 33,136,061 |
| Apr 27, 2026 | $48.10 | $48.98 | $47.29 | $48.08 | +0.19% | 35,343,721 |
| Apr 20, 2026 | $48.17 | $48.46 | $46.49 | $47.99 | -0.66% | 21,322,546 |
| Apr 13, 2026 | $47.95 | $48.83 | $46.70 | $48.31 | +0.54% | 26,326,578 |
| Apr 6, 2026 | $47.25 | $48.76 | $46.96 | $48.05 | +1.18% | 15,654,667 |
| Mar 30, 2026 | $46.84 | $47.52 | $46.16 | $47.49 | +3.31% | 12,033,284 |
| Mar 23, 2026 | $46.15 | $46.41 | $45.12 | $45.97 | +2.11% | 15,222,638 |
| Mar 16, 2026 | $47.88 | $47.96 | $44.67 | $45.02 | -5.00% | 15,504,012 |
| Mar 9, 2026 | $46.22 | $47.70 | $45.88 | $47.39 | +2.00% | 18,723,343 |
| Mar 2, 2026 | $47.00 | $47.67 | $45.63 | $46.46 | -1.78% | 20,399,516 |
| Feb 23, 2026 | $46.58 | $47.35 | $45.68 | $47.30 | +2.01% | 23,143,013 |
| Feb 17, 2026 | $46.78 | $47.05 | $45.23 | $46.37 | +0.02% | 13,832,594 |
| Feb 9, 2026 | $44.04 | $46.40 | $43.68 | $46.36 | +5.12% | 30,429,293 |
| Feb 2, 2026 | $44.42 | $44.79 | $43.41 | $44.10 | -0.43% | 25,723,728 |
| Jan 26, 2026 | $43.64 | $44.95 | $43.58 | $44.29 | +2.03% | 20,699,691 |
| Jan 20, 2026 | $43.93 | $44.10 | $42.91 | $43.41 | -1.18% | 19,553,001 |
| Jan 12, 2026 | $41.84 | $44.12 | $41.79 | $43.93 | +4.52% | 19,639,483 |
| Jan 5, 2026 | $42.05 | $42.44 | $40.83 | $42.03 | -0.31% | 13,831,907 |
| Dec 29, 2025 | $41.75 | $42.36 | $41.48 | $42.16 | +1.05% | 10,026,444 |
| Dec 22, 2025 | $40.89 | $41.92 | $40.75 | $41.72 | +1.83% | 8,664,741 |
| Dec 15, 2025 | $41.56 | $41.93 | $40.96 | $40.97 | -1.06% | 20,089,892 |
| Dec 8, 2025 | $41.96 | $42.03 | $41.21 | $41.41 | -1.40% | 13,939,233 |
| Dec 1, 2025 | $43.88 | $44.02 | $41.35 | $42.00 | -4.83% | 18,711,978 |
| Nov 24, 2025 | $42.80 | $44.20 | $42.61 | $44.13 | +3.16% | 14,345,501 |
| Nov 17, 2025 | $43.12 | $43.62 | $42.27 | $42.78 | -0.23% | 14,765,694 |
| Nov 10, 2025 | $43.42 | $44.08 | $42.23 | $42.88 | -1.54% | 18,761,206 |
| Nov 3, 2025 | $41.97 | $43.56 | $41.51 | $43.55 | +3.42% | 21,809,326 |
| Oct 27, 2025 | $43.62 | $44.88 | $41.61 | $42.11 | -3.48% | 34,751,909 |
| Oct 20, 2025 | $43.99 | $44.45 | $43.35 | $43.63 | +0.88% | 20,837,151 |
| Oct 13, 2025 | $43.00 | $44.05 | $42.62 | $43.25 | +0.91% | 17,093,002 |
| Oct 6, 2025 | $43.96 | $44.52 | $42.83 | $42.86 | -2.21% | 19,955,172 |
| Sep 29, 2025 | $42.63 | $44.18 | $42.44 | $43.83 | +2.96% | 19,683,497 |
| Sep 22, 2025 | $40.58 | $42.58 | $40.52 | $42.57 | +5.58% | 29,970,770 |
| Sep 15, 2025 | $41.04 | $41.14 | $39.30 | $40.32 | -1.68% | 25,713,035 |
| Sep 8, 2025 | $40.33 | $41.20 | $39.99 | $41.01 | +1.69% | 16,755,290 |
| Sep 2, 2025 | $42.02 | $42.39 | $38.45 | $40.33 | -4.59% | 31,116,060 |
| Aug 25, 2025 | $42.63 | $43.00 | $42.08 | $42.27 | -1.56% | 13,583,898 |
| Aug 18, 2025 | $41.88 | $42.97 | $41.62 | $42.94 | +2.36% | 14,426,040 |
| Aug 11, 2025 | $42.34 | $42.83 | $41.61 | $41.95 | -0.78% | 18,214,707 |
| Aug 4, 2025 | $42.75 | $43.51 | $41.31 | $42.28 | -0.73% | 28,844,877 |
| Jul 28, 2025 | $42.09 | $42.90 | $41.21 | $42.59 | +0.97% | 19,054,851 |
| Jul 21, 2025 | $40.89 | $42.26 | $40.87 | $42.18 | +3.13% | 21,073,724 |
| Jul 14, 2025 | $39.66 | $40.99 | $39.51 | $40.90 | +3.36% | 20,207,235 |
| Jul 7, 2025 | $39.57 | $39.73 | $38.58 | $39.57 | +0.03% | 20,506,832 |
| Jun 30, 2025 | $39.89 | $40.51 | $38.94 | $39.56 | -1.03% | 15,786,854 |
| Jun 23, 2025 | $39.80 | $40.79 | $39.40 | $39.97 | +1.14% | 25,397,031 |
| Jun 16, 2025 | $39.73 | $40.01 | $38.96 | $39.52 | 0.00% | 19,032,828 |
| Jun 9, 2025 | $39.18 | $40.00 | $38.97 | $39.52 | +0.61% | 19,952,976 |
| Jun 2, 2025 | $39.27 | $39.91 | $38.78 | $39.28 | -0.66% | 17,958,767 |
| May 26, 2025 | $38.74 | $39.61 | $38.36 | $39.54 | +1.33% | 16,955,980 |
| May 19, 2025 | $38.54 | $40.10 | $38.13 | $39.02 | -0.15% | 22,145,762 |
| May 12, 2025 | $39.59 | $39.70 | $37.22 | $39.08 | -1.26% | 19,244,105 |
| May 5, 2025 | $39.17 | $40.74 | $38.70 | $39.58 | +0.71% | 28,652,569 |
| Apr 28, 2025 | $39.41 | $39.93 | $38.40 | $39.30 | -0.38% | 23,887,075 |
| Apr 21, 2025 | $39.12 | $39.86 | $37.76 | $39.45 | +0.41% | 22,375,942 |
| Apr 14, 2025 | $38.74 | $39.87 | $38.54 | $39.29 | +2.08% | 14,578,921 |
| Apr 7, 2025 | $36.74 | $38.61 | $35.64 | $38.49 | +3.41% | 36,660,772 |
| Mar 31, 2025 | $40.00 | $40.73 | $36.86 | $37.22 | -6.76% | 29,889,026 |
| Mar 24, 2025 | $39.52 | $40.21 | $39.32 | $39.92 | +1.76% | 18,345,129 |
| Mar 17, 2025 | $39.52 | $39.98 | $38.68 | $39.23 | -0.63% | 30,740,445 |
| Mar 10, 2025 | $38.50 | $39.52 | $38.03 | $39.48 | +2.55% | 26,763,742 |
| Mar 3, 2025 | $40.79 | $41.45 | $38.07 | $38.50 | -5.66% | 30,842,227 |
| Feb 24, 2025 | $40.11 | $40.88 | $39.60 | $40.81 | +1.85% | 25,102,644 |
| Feb 18, 2025 | $39.72 | $40.23 | $39.44 | $40.07 | +0.98% | 16,279,183 |
| Feb 10, 2025 | $37.84 | $39.99 | $37.56 | $39.68 | +4.61% | 26,058,096 |
| Feb 3, 2025 | $36.70 | $38.50 | $36.55 | $37.93 | +1.69% | 14,069,444 |
| Jan 27, 2025 | $37.91 | $38.00 | $35.92 | $37.30 | -1.22% | 26,259,698 |
| Jan 21, 2025 | $38.48 | $38.83 | $37.39 | $37.76 | -0.92% | 14,406,938 |
| Jan 13, 2025 | $35.90 | $38.30 | $35.84 | $38.11 | +5.77% | 14,949,776 |
| Jan 6, 2025 | $36.35 | $36.55 | $35.51 | $36.03 | -0.99% | 12,821,066 |
| Dec 30, 2024 | $36.56 | $37.13 | $36.18 | $36.39 | -1.01% | 12,267,794 |
| Dec 23, 2024 | $36.02 | $36.95 | $35.83 | $36.76 | +1.63% | 6,466,492 |
| Dec 16, 2024 | $36.58 | $36.81 | $35.36 | $36.17 | -1.04% | 24,473,411 |
| Dec 9, 2024 | $36.92 | $37.11 | $36.12 | $36.55 | -1.38% | 22,684,407 |
| Dec 2, 2024 | $38.16 | $38.21 | $36.93 | $37.06 | -2.70% | 19,359,386 |
| Nov 25, 2024 | $37.87 | $38.56 | $37.70 | $38.09 | +1.01% | 10,776,596 |
| Nov 18, 2024 | $36.50 | $38.07 | $36.33 | $37.71 | +3.12% | 18,001,764 |
| Nov 11, 2024 | $35.95 | $36.74 | $35.88 | $36.57 | +1.67% | 24,032,380 |
| Nov 4, 2024 | $34.39 | $36.17 | $34.23 | $35.97 | +4.29% | 21,911,532 |
| Oct 28, 2024 | $34.79 | $35.45 | $34.38 | $34.49 | -0.95% | 19,578,144 |
| Oct 21, 2024 | $35.10 | $35.48 | $34.57 | $34.82 | -0.91% | 13,215,210 |
| Oct 14, 2024 | $33.97 | $35.17 | $33.86 | $35.14 | +3.57% | 11,332,239 |
| Oct 7, 2024 | $34.48 | $34.52 | $33.65 | $33.93 | -2.05% | 10,846,915 |
| Sep 30, 2024 | $34.57 | $35.10 | $34.28 | $34.64 | +0.76% | 12,193,309 |
| Sep 23, 2024 | $34.18 | $34.57 | $33.92 | $34.38 | +0.88% | 15,798,425 |
| Sep 16, 2024 | $34.18 | $34.49 | $33.32 | $34.08 | +0.06% | 19,241,248 |
| Sep 9, 2024 | $33.22 | $34.14 | $33.03 | $34.06 | +2.59% | 25,039,893 |
| Sep 3, 2024 | $33.12 | $33.56 | $32.92 | $33.20 | +0.42% | 11,283,352 |
| Aug 26, 2024 | $32.74 | $33.13 | $32.53 | $33.06 | +1.35% | 29,305,972 |
| Aug 19, 2024 | $31.90 | $32.75 | $31.90 | $32.62 | +2.26% | 15,682,497 |
| Aug 12, 2024 | $31.32 | $32.00 | $31.29 | $31.90 | +1.75% | 20,195,788 |
| Aug 5, 2024 | $31.84 | $31.90 | $30.53 | $31.35 | -1.45% | 25,663,357 |
| Jul 29, 2024 | $31.44 | $32.38 | $31.01 | $31.81 | +1.53% | 18,769,073 |
| Jul 22, 2024 | $30.53 | $31.55 | $30.49 | $31.33 | +2.76% | 19,216,805 |
| Jul 15, 2024 | $29.97 | $31.13 | $29.67 | $30.49 | +1.40% | 15,754,430 |
| Jul 8, 2024 | $28.64 | $30.24 | $28.42 | $30.07 | +5.36% | 18,984,859 |
| Jul 1, 2024 | $28.92 | $29.03 | $28.50 | $28.54 | -0.94% | 15,029,592 |
| Jun 24, 2024 | $28.29 | $29.17 | $28.29 | $28.81 | +1.73% | 22,784,264 |
| Jun 17, 2024 | $28.00 | $28.55 | $27.83 | $28.32 | +0.53% | 24,187,522 |
| Jun 10, 2024 | $28.25 | $28.74 | $27.92 | $28.17 | -0.39% | 18,099,567 |
| Jun 3, 2024 | $29.06 | $29.23 | $28.14 | $28.28 | -2.68% | 20,635,593 |
| May 28, 2024 | $28.07 | $29.10 | $27.60 | $29.06 | +3.64% | 19,646,515 |
| May 20, 2024 | $29.28 | $29.44 | $27.83 | $28.04 | -4.07% | 17,630,192 |
| May 13, 2024 | $28.70 | $29.40 | $28.68 | $29.23 | +1.92% | 24,283,467 |
| May 6, 2024 | $28.62 | $29.17 | $28.32 | $28.68 | +0.49% | 28,734,012 |
| Apr 29, 2024 | $27.86 | $28.74 | $27.46 | $28.54 | +2.15% | 18,676,120 |
| Apr 22, 2024 | $27.57 | $28.25 | $27.47 | $27.94 | +1.31% | 20,208,005 |
| Apr 15, 2024 | $27.23 | $27.81 | $26.26 | $27.58 | +1.88% | 19,119,598 |
| Apr 8, 2024 | $27.26 | $27.68 | $26.95 | $27.07 | -0.44% | 20,442,680 |
| Apr 1, 2024 | $27.70 | $27.75 | $26.91 | $27.19 | -1.70% | 13,804,452 |
| Mar 25, 2024 | $27.22 | $27.72 | $26.88 | $27.66 | +2.07% | 17,113,666 |
| Mar 18, 2024 | $26.49 | $27.31 | $26.44 | $27.10 | +2.26% | 18,288,734 |
| Mar 11, 2024 | $27.00 | $27.27 | $26.04 | $26.50 | -1.89% | 26,854,487 |
| Mar 4, 2024 | $25.98 | $27.13 | $25.98 | $27.01 | +3.37% | 21,349,891 |
| Feb 26, 2024 | $25.98 | $26.21 | $25.59 | $26.13 | +0.04% | 28,922,934 |
| Feb 20, 2024 | $25.90 | $26.44 | $25.45 | $26.12 | +0.85% | 28,955,424 |
| Feb 12, 2024 | $25.27 | $26.08 | $24.80 | $25.90 | +2.57% | 19,108,076 |
| Feb 5, 2024 | $25.31 | $25.58 | $24.83 | $25.25 | -1.37% | 18,411,525 |
| Jan 29, 2024 | $25.82 | $26.48 | $25.30 | $25.60 | -0.85% | 23,271,738 |
| Jan 22, 2024 | $25.69 | $26.03 | $25.12 | $25.82 | +0.86% | 22,157,249 |
| Jan 16, 2024 | $26.57 | $26.67 | $25.43 | $25.60 | -4.26% | 14,261,936 |
| Jan 8, 2024 | $26.97 | $27.51 | $26.41 | $26.74 | -1.11% | 18,043,747 |
| Jan 2, 2024 | $26.35 | $27.13 | $26.35 | $27.04 | +1.85% | 13,432,248 |
| Dec 26, 2023 | $26.17 | $26.59 | $26.15 | $26.55 | +1.14% | 8,808,685 |
| Dec 18, 2023 | $26.48 | $26.71 | $25.89 | $26.25 | -0.87% | 21,026,564 |
| Dec 11, 2023 | $26.19 | $27.36 | $26.05 | $26.48 | +0.68% | 27,691,967 |
| Dec 4, 2023 | $26.00 | $26.75 | $25.92 | $26.30 | +0.38% | 23,771,186 |
| Nov 27, 2023 | $26.09 | $26.47 | $25.48 | $26.20 | +0.38% | 37,801,914 |
| Nov 20, 2023 | $25.97 | $26.23 | $25.62 | $26.10 | +0.08% | 17,436,220 |
| Nov 13, 2023 | $24.86 | $26.23 | $24.61 | $26.08 | +4.32% | 45,619,972 |
| Nov 6, 2023 | $25.72 | $25.75 | $24.58 | $25.00 | -2.80% | 27,535,078 |
| Oct 30, 2023 | $25.00 | $26.24 | $24.75 | $25.72 | +2.27% | 31,351,652 |
| Oct 23, 2023 | $24.89 | $25.82 | $24.62 | $25.15 | -0.28% | 28,930,734 |
| Oct 16, 2023 | $25.87 | $26.32 | $25.17 | $25.22 | -2.17% | 24,684,942 |
| Oct 9, 2023 | $24.57 | $26.13 | $24.57 | $25.78 | +4.84% | 30,523,215 |
| Oct 2, 2023 | $24.56 | $24.67 | $22.86 | $24.59 | -0.36% | 51,812,876 |
| Sep 25, 2023 | $26.54 | $26.80 | $24.55 | $24.68 | -7.53% | 36,224,134 |
| Sep 18, 2023 | $27.66 | $27.89 | $26.59 | $26.69 | -3.54% | 28,063,848 |
| Sep 11, 2023 | $26.91 | $27.90 | $26.86 | $27.67 | +2.60% | 21,182,465 |
| Sep 5, 2023 | $26.49 | $27.07 | $25.99 | $26.97 | +1.54% | 17,018,136 |
| Aug 28, 2023 | $26.74 | $26.96 | $26.29 | $26.56 | -0.08% | 15,387,974 |
| Aug 21, 2023 | $26.38 | $26.90 | $26.17 | $26.58 | +0.53% | 9,902,952 |
| Aug 14, 2023 | $26.81 | $26.86 | $26.07 | $26.44 | -1.45% | 13,165,318 |
| Aug 7, 2023 | $26.61 | $27.17 | $26.49 | $26.83 | +1.21% | 18,150,521 |
| Jul 31, 2023 | $27.92 | $28.17 | $26.40 | $26.51 | -4.47% | 23,694,011 |
| Jul 24, 2023 | $28.13 | $28.66 | $27.65 | $27.75 | -1.18% | 20,751,405 |
| Jul 17, 2023 | $27.84 | $28.43 | $27.10 | $28.08 | +0.50% | 25,680,665 |
| Jul 10, 2023 | $27.46 | $28.18 | $27.00 | $27.94 | +1.53% | 16,055,440 |
| Jul 3, 2023 | $27.22 | $27.99 | $27.14 | $27.52 | +0.62% | 15,076,889 |
| Jun 26, 2023 | $26.84 | $27.52 | $26.76 | $27.35 | +2.36% | 17,613,596 |
| Jun 20, 2023 | $27.32 | $27.69 | $26.71 | $26.72 | -2.41% | 15,657,322 |
| Jun 12, 2023 | $27.22 | $27.64 | $26.78 | $27.38 | +1.07% | 17,507,258 |
| Jun 5, 2023 | $26.86 | $27.49 | $26.69 | $27.09 | +1.23% | 19,346,699 |
| May 30, 2023 | $26.82 | $27.05 | $26.42 | $26.76 | -0.34% | 20,887,477 |
| May 22, 2023 | $27.49 | $27.73 | $26.61 | $26.85 | -1.86% | 24,242,079 |
| May 15, 2023 | $28.54 | $28.55 | $27.06 | $27.36 | -3.97% | 19,296,528 |
| May 8, 2023 | $28.43 | $28.95 | $28.14 | $28.49 | -0.18% | 18,459,055 |
| May 1, 2023 | $28.43 | $28.89 | $27.73 | $28.54 | +0.28% | 20,954,525 |
| Apr 24, 2023 | $28.76 | $28.81 | $28.05 | $28.46 | -0.63% | 16,627,161 |
| Apr 17, 2023 | $28.01 | $28.89 | $27.93 | $28.64 | +2.84% | 19,672,948 |
| Apr 10, 2023 | $28.69 | $28.85 | $27.74 | $27.85 | -3.37% | 13,933,564 |
| Apr 3, 2023 | $27.90 | $28.95 | $27.58 | $28.82 | +3.08% | 12,582,312 |
| Mar 27, 2023 | $26.98 | $28.03 | $26.79 | $27.96 | +4.52% | 15,598,863 |
| Mar 20, 2023 | $27.55 | $28.01 | $25.92 | $26.75 | -2.62% | 17,488,981 |
| Mar 13, 2023 | $26.63 | $28.26 | $26.48 | $27.47 | +2.85% | 26,417,402 |
| Mar 6, 2023 | $27.71 | $28.00 | $26.54 | $26.71 | -3.57% | 17,259,836 |
| Feb 27, 2023 | $27.97 | $28.10 | $26.66 | $27.70 | -0.43% | 25,091,968 |
| Feb 21, 2023 | $27.03 | $28.01 | $26.81 | $27.82 | +2.51% | 22,146,986 |
| Feb 13, 2023 | $26.84 | $27.27 | $26.38 | $27.14 | +0.97% | 16,967,719 |
| Feb 6, 2023 | $27.00 | $27.34 | $26.29 | $26.88 | -1.57% | 12,805,421 |
| Jan 30, 2023 | $27.43 | $28.11 | $26.67 | $27.31 | -0.76% | 17,660,604 |
| Jan 23, 2023 | $27.14 | $27.68 | $26.86 | $27.52 | +1.14% | 21,837,953 |
| Jan 17, 2023 | $27.95 | $28.06 | $26.54 | $27.21 | -2.09% | 17,242,296 |
| Jan 9, 2023 | $27.59 | $28.19 | $27.23 | $27.79 | +0.65% | 21,864,826 |
| Jan 3, 2023 | $27.50 | $28.00 | $26.99 | $27.61 | +0.69% | 11,095,274 |
| Dec 27, 2022 | $27.74 | $28.02 | $27.23 | $27.42 | -1.05% | 7,897,356 |
| Dec 19, 2022 | $27.21 | $27.71 | $26.91 | $27.71 | +1.91% | 13,698,557 |
| Dec 12, 2022 | $27.57 | $28.58 | $26.59 | $27.19 | -0.73% | 23,037,763 |
| Dec 5, 2022 | $27.28 | $27.89 | $27.18 | $27.39 | -0.65% | 21,371,831 |
| Nov 28, 2022 | $27.05 | $28.24 | $26.85 | $27.57 | +1.03% | 29,156,746 |
| Nov 21, 2022 | $26.41 | $27.35 | $26.28 | $27.29 | +3.69% | 12,032,705 |
| Nov 14, 2022 | $25.90 | $26.43 | $25.33 | $26.32 | +1.98% | 23,060,402 |
| Nov 7, 2022 | $25.65 | $26.14 | $23.79 | $25.81 | -0.31% | 35,738,925 |
| Oct 31, 2022 | $25.80 | $26.26 | $25.15 | $25.89 | 0.00% | 28,936,210 |
| Oct 24, 2022 | $24.70 | $25.92 | $24.48 | $25.89 | +5.72% | 24,921,805 |
| Oct 17, 2022 | $24.84 | $25.53 | $24.08 | $24.49 | 0.00% | 30,357,737 |
| Oct 10, 2022 | $24.60 | $25.50 | $23.78 | $24.49 | -0.08% | 25,428,745 |
| Oct 3, 2022 | $25.74 | $26.92 | $24.34 | $24.51 | -2.70% | 24,334,132 |
| Sep 26, 2022 | $27.87 | $28.05 | $25.10 | $25.19 | -10.16% | 25,717,966 |
| Sep 19, 2022 | $28.76 | $29.44 | $27.63 | $28.04 | -2.74% | 16,025,120 |
| Sep 12, 2022 | $30.52 | $30.83 | $28.74 | $28.83 | -5.35% | 19,970,275 |
| Sep 6, 2022 | $29.62 | $30.73 | $29.47 | $30.46 | +3.08% | 9,520,815 |
| Aug 29, 2022 | $30.03 | $30.58 | $29.35 | $29.55 | -2.09% | 12,973,681 |
| Aug 22, 2022 | $31.39 | $31.49 | $30.10 | $30.18 | -4.31% | 13,812,728 |
| Aug 15, 2022 | $31.18 | $31.87 | $30.91 | $31.54 | +1.28% | 12,850,540 |
| Aug 8, 2022 | $29.67 | $31.16 | $29.67 | $31.14 | +5.67% | 17,254,675 |
| Aug 1, 2022 | $30.37 | $30.57 | $28.98 | $29.47 | -3.06% | 21,117,229 |
| Jul 25, 2022 | $28.44 | $30.46 | $28.32 | $30.40 | +6.89% | 22,743,895 |
| Jul 18, 2022 | $28.72 | $28.85 | $27.87 | $28.44 | -1.18% | 23,556,602 |
| Jul 11, 2022 | $28.36 | $29.09 | $28.04 | $28.78 | +1.09% | 15,351,896 |
| Jul 5, 2022 | $29.90 | $29.96 | $28.27 | $28.47 | -5.26% | 18,326,324 |
| Jun 27, 2022 | $28.52 | $30.12 | $28.38 | $30.05 | +5.00% | 20,620,227 |
| Jun 21, 2022 | $26.81 | $28.76 | $26.66 | $28.62 | +7.35% | 19,446,736 |
| Jun 13, 2022 | $29.69 | $29.76 | $26.37 | $26.66 | -11.28% | 32,487,653 |
| Jun 6, 2022 | $31.69 | $32.08 | $29.76 | $30.05 | -4.36% | 16,402,171 |
| May 31, 2022 | $31.47 | $31.66 | $30.75 | $31.42 | -1.07% | 10,520,460 |
| May 23, 2022 | $30.62 | $31.78 | $30.34 | $31.76 | +4.89% | 18,562,904 |
| May 16, 2022 | $30.43 | $31.03 | $29.94 | $30.28 | -0.13% | 22,949,860 |
| May 9, 2022 | $29.34 | $30.33 | $29.06 | $30.32 | +2.81% | 25,653,083 |
| May 2, 2022 | $29.22 | $29.80 | $28.37 | $29.49 | +1.27% | 32,081,848 |
| Apr 25, 2022 | $30.81 | $30.92 | $29.07 | $29.12 | -5.67% | 27,457,696 |
| Apr 18, 2022 | $31.84 | $32.30 | $30.84 | $30.87 | -2.77% | 24,248,736 |
| Apr 11, 2022 | $32.11 | $32.26 | $31.62 | $31.75 | -0.94% | 14,060,601 |
| Apr 4, 2022 | $31.89 | $32.59 | $31.33 | $32.05 | -0.09% | 20,448,289 |
| Mar 28, 2022 | $31.10 | $32.09 | $30.89 | $32.08 | +3.02% | 17,289,772 |
| Mar 21, 2022 | $30.16 | $31.18 | $29.88 | $31.14 | +3.49% | 18,295,789 |
| Mar 14, 2022 | $30.09 | $30.41 | $29.42 | $30.09 | +1.01% | 22,360,860 |
| Mar 7, 2022 | $30.50 | $30.54 | $29.40 | $29.79 | -2.26% | 21,767,693 |
| Feb 28, 2022 | $28.66 | $30.50 | $28.40 | $30.48 | +5.18% | 29,089,776 |
| Feb 22, 2022 | $28.53 | $29.21 | $27.89 | $28.98 | +1.86% | 27,819,988 |
| Feb 14, 2022 | $28.85 | $28.91 | $28.04 | $28.45 | -1.08% | 22,453,173 |
| Feb 7, 2022 | $28.95 | $29.25 | $28.35 | $28.76 | -2.01% | 25,152,775 |
| Jan 31, 2022 | $29.02 | $30.19 | $28.57 | $29.35 | +0.27% | 45,543,004 |
| Jan 24, 2022 | $27.30 | $29.27 | $26.41 | $29.27 | +6.32% | 46,336,440 |
| Jan 18, 2022 | $28.21 | $28.30 | $27.45 | $27.53 | -2.82% | 19,453,924 |
| Jan 10, 2022 | $27.87 | $28.44 | $27.36 | $28.33 | +1.65% | 27,451,919 |
| Jan 3, 2022 | $27.60 | $27.97 | $27.20 | $27.87 | +0.94% | 16,955,681 |
| Dec 27, 2021 | $26.86 | $27.85 | $26.80 | $27.61 | +2.75% | 13,255,700 |
| Dec 20, 2021 | $26.64 | $27.30 | $26.52 | $26.87 | -0.04% | 11,927,888 |
| Dec 13, 2021 | $25.97 | $27.12 | $25.91 | $26.88 | +3.66% | 23,943,312 |
| Dec 6, 2021 | $25.31 | $26.05 | $25.25 | $25.93 | +3.31% | 22,215,121 |
| Nov 29, 2021 | $25.13 | $25.33 | $24.38 | $25.10 | +0.44% | 27,078,531 |
| Nov 22, 2021 | $25.25 | $25.86 | $24.94 | $24.99 | -0.91% | 12,389,087 |
| Nov 15, 2021 | $25.27 | $25.68 | $24.95 | $25.22 | +0.56% | 22,634,424 |
| Nov 8, 2021 | $25.36 | $25.39 | $24.86 | $25.08 | -0.91% | 20,249,104 |
| Nov 1, 2021 | $24.65 | $25.61 | $24.60 | $25.31 | +2.59% | 24,568,431 |
| Oct 25, 2021 | $25.00 | $25.14 | $24.54 | $24.67 | -1.52% | 14,971,536 |
| Oct 18, 2021 | $24.76 | $25.14 | $24.44 | $25.05 | +0.68% | 15,199,525 |
| Oct 11, 2021 | $24.43 | $25.06 | $24.24 | $24.88 | +1.84% | 18,416,076 |
| Oct 4, 2021 | $24.34 | $24.83 | $24.02 | $24.43 | +0.53% | 19,244,494 |
| Sep 27, 2021 | $24.12 | $24.48 | $23.65 | $24.30 | +1.21% | 21,258,138 |
| Sep 20, 2021 | $23.92 | $24.30 | $23.67 | $24.01 | -0.08% | 17,033,680 |
| Sep 13, 2021 | $24.74 | $25.08 | $23.97 | $24.03 | -2.36% | 21,514,269 |
| Sep 7, 2021 | $24.96 | $25.23 | $24.59 | $24.61 | -1.80% | 13,053,402 |
| Aug 30, 2021 | $24.81 | $25.41 | $24.54 | $25.06 | +0.97% | 15,154,828 |
| Aug 23, 2021 | $25.71 | $25.74 | $24.67 | $24.82 | -3.46% | 15,819,908 |
| Aug 16, 2021 | $25.51 | $25.85 | $25.33 | $25.71 | +0.94% | 15,361,063 |
| Aug 9, 2021 | $25.45 | $25.55 | $25.02 | $25.47 | +0.28% | 9,576,003 |
| Aug 2, 2021 | $24.82 | $25.71 | $24.79 | $25.40 | +2.54% | 12,338,459 |
| Jul 26, 2021 | $25.15 | $25.68 | $24.62 | $24.77 | -1.75% | 19,585,271 |
| Jul 19, 2021 | $25.58 | $25.77 | $24.62 | $25.21 | -2.10% | 14,916,129 |
| Jul 12, 2021 | $24.98 | $25.93 | $24.74 | $25.75 | +2.43% | 12,643,163 |
| Jul 6, 2021 | $24.78 | $25.17 | $24.41 | $25.14 | +1.25% | 10,803,842 |
| Jun 28, 2021 | $25.18 | $25.29 | $24.34 | $24.83 | -1.08% | 13,357,672 |
| Jun 21, 2021 | $25.06 | $25.48 | $24.66 | $25.10 | +0.32% | 17,044,471 |
| Jun 14, 2021 | $26.00 | $26.38 | $24.96 | $25.02 | -3.81% | 19,841,321 |
| Jun 7, 2021 | $25.52 | $26.03 | $25.20 | $26.01 | +2.04% | 17,975,167 |
| Jun 1, 2021 | $25.55 | $25.68 | $25.32 | $25.49 | -0.04% | 14,928,859 |
| May 24, 2021 | $25.48 | $25.76 | $25.21 | $25.50 | +0.31% | 18,307,865 |
| May 17, 2021 | $25.71 | $25.82 | $24.84 | $25.42 | -1.28% | 15,416,937 |
| May 10, 2021 | $26.08 | $26.60 | $25.23 | $25.75 | -0.89% | 16,862,685 |
| May 3, 2021 | $25.98 | $26.24 | $25.55 | $25.98 | -0.15% | 19,536,899 |
| Apr 26, 2021 | $25.84 | $26.02 | $25.40 | $26.02 | +1.17% | 23,277,668 |
| Apr 19, 2021 | $25.70 | $26.30 | $25.51 | $25.72 | +0.39% | 19,868,036 |
| Apr 12, 2021 | $24.78 | $25.91 | $23.48 | $25.62 | +3.68% | 41,653,916 |
| Apr 5, 2021 | $24.11 | $24.94 | $24.11 | $24.71 | +2.66% | 11,997,185 |
| Mar 29, 2021 | $23.84 | $24.28 | $23.72 | $24.07 | +1.13% | 10,684,330 |
| Mar 22, 2021 | $24.04 | $24.46 | $23.14 | $23.80 | +0.46% | 25,777,689 |
| Mar 15, 2021 | $22.66 | $24.00 | $22.58 | $23.69 | +5.06% | 34,663,526 |
| Mar 8, 2021 | $21.98 | $22.74 | $21.79 | $22.55 | +3.16% | 25,090,809 |
| Mar 1, 2021 | $21.76 | $22.24 | $21.11 | $21.86 | +1.20% | 23,874,805 |
| Feb 22, 2021 | $22.80 | $22.90 | $21.54 | $21.60 | -5.43% | 16,765,251 |
| Feb 16, 2021 | $22.44 | $23.23 | $22.07 | $22.84 | +1.38% | 10,997,448 |
| Feb 8, 2021 | $22.61 | $22.89 | $22.04 | $22.53 | -1.18% | 10,837,270 |
| Feb 1, 2021 | $22.17 | $22.95 | $22.01 | $22.80 | +2.93% | 14,188,659 |
| Jan 25, 2021 | $21.93 | $22.65 | $21.09 | $22.15 | +1.00% | 18,872,374 |
| Jan 19, 2021 | $23.02 | $23.02 | $21.63 | $21.93 | -4.36% | 12,038,597 |
| Jan 11, 2021 | $21.71 | $23.05 | $21.47 | $22.93 | +5.14% | 18,002,828 |
| Jan 4, 2021 | $22.93 | $23.16 | $21.66 | $21.81 | -4.93% | 14,775,045 |
| Dec 28, 2020 | $22.18 | $22.96 | $22.10 | $22.94 | +3.85% | 9,061,673 |
| Dec 21, 2020 | $22.09 | $22.29 | $21.18 | $22.09 | -1.38% | 11,632,620 |
| Dec 14, 2020 | $23.13 | $23.47 | $22.30 | $22.40 | -2.14% | 12,597,526 |
| Dec 7, 2020 | $23.90 | $24.06 | $22.46 | $22.89 | -4.63% | 19,095,624 |
| Nov 30, 2020 | $24.36 | $24.81 | $23.97 | $24.00 | -2.08% | 12,759,726 |
| Nov 23, 2020 | $23.92 | $25.29 | $23.87 | $24.51 | +2.55% | 9,553,461 |
| Nov 16, 2020 | $24.92 | $25.12 | $23.46 | $23.90 | -2.33% | 13,551,068 |
| Nov 9, 2020 | $24.24 | $25.21 | $23.69 | $24.47 | +5.38% | 17,341,182 |
| Nov 2, 2020 | $23.22 | $24.35 | $22.95 | $23.22 | +1.09% | 17,354,144 |
| Oct 26, 2020 | $24.13 | $24.52 | $22.48 | $22.97 | -5.51% | 17,428,121 |
| Oct 19, 2020 | $23.82 | $24.37 | $23.20 | $24.31 | +3.45% | 13,106,568 |
| Oct 12, 2020 | $22.49 | $23.69 | $22.44 | $23.50 | +4.49% | 14,212,686 |
| Oct 5, 2020 | $22.17 | $22.80 | $21.85 | $22.49 | +1.58% | 18,741,458 |
| Sep 28, 2020 | $22.18 | $22.32 | $21.61 | $22.14 | 0.00% | 21,888,483 |
| Sep 21, 2020 | $21.82 | $22.52 | $21.29 | $22.14 | +0.73% | 15,176,772 |
| Sep 14, 2020 | $22.18 | $22.65 | $21.91 | $21.98 | -0.27% | 20,386,289 |
| Sep 8, 2020 | $22.31 | $22.43 | $21.77 | $22.04 | -1.08% | 10,553,292 |
| Aug 31, 2020 | $22.25 | $22.87 | $21.31 | $22.28 | -0.31% | 17,008,125 |
| Aug 24, 2020 | $22.74 | $23.05 | $21.86 | $22.35 | -1.63% | 14,226,674 |
| Aug 17, 2020 | $24.13 | $24.29 | $22.59 | $22.72 | -5.80% | 12,045,246 |
| Aug 10, 2020 | $24.83 | $24.95 | $24.06 | $24.12 | -2.55% | 12,395,880 |
| Aug 3, 2020 | $24.36 | $25.13 | $23.77 | $24.75 | +1.23% | 15,924,274 |
| Jul 27, 2020 | $24.50 | $24.82 | $24.04 | $24.45 | -0.37% | 9,446,433 |
| Jul 20, 2020 | $24.22 | $25.31 | $23.53 | $24.54 | +0.82% | 15,297,808 |
| Jul 13, 2020 | $23.58 | $24.41 | $23.51 | $24.34 | +3.27% | 17,861,316 |
| Jul 6, 2020 | $23.49 | $23.78 | $22.63 | $23.57 | +0.90% | 15,479,750 |
| Jun 29, 2020 | $22.57 | $23.78 | $22.35 | $23.36 | +4.52% | 11,514,426 |
| Jun 22, 2020 | $22.89 | $23.55 | $21.51 | $22.35 | -2.70% | 18,232,531 |
| Jun 15, 2020 | $22.84 | $24.42 | $22.48 | $22.97 | -1.25% | 15,508,380 |
| Jun 8, 2020 | $25.12 | $25.67 | $22.72 | $23.26 | -7.26% | 11,414,896 |
| Jun 1, 2020 | $23.80 | $25.68 | $23.69 | $25.08 | +5.25% | 15,843,686 |
| May 26, 2020 | $23.44 | $24.09 | $23.02 | $23.83 | +3.20% | 15,462,933 |
| May 18, 2020 | $22.94 | $23.58 | $22.84 | $23.09 | +3.22% | 12,658,144 |
| May 11, 2020 | $23.12 | $23.73 | $21.45 | $22.37 | -3.87% | 26,158,801 |
| May 4, 2020 | $24.42 | $24.85 | $22.85 | $23.27 | -4.90% | 18,607,961 |
| Apr 27, 2020 | $26.18 | $27.24 | $24.17 | $24.47 | -5.99% | 13,548,845 |
| Apr 20, 2020 | $26.14 | $26.36 | $24.96 | $26.03 | -1.33% | 15,533,020 |
| Apr 13, 2020 | $26.17 | $26.87 | $25.23 | $26.38 | -0.75% | 12,726,153 |
| Apr 6, 2020 | $23.36 | $27.05 | $23.23 | $26.58 | +18.19% | 10,768,155 |
| Mar 30, 2020 | $25.14 | $26.25 | $22.34 | $22.49 | -9.17% | 19,088,628 |
| Mar 23, 2020 | $20.82 | $25.58 | $20.25 | $24.76 | +17.90% | 24,328,014 |
| Mar 16, 2020 | $20.76 | $24.88 | $19.56 | $21.00 | -16.60% | 26,039,149 |
| Mar 9, 2020 | $28.02 | $28.62 | $23.42 | $25.18 | -14.53% | 27,846,301 |
| Mar 2, 2020 | $27.02 | $30.10 | $26.89 | $29.46 | +9.03% | 27,126,635 |
| Feb 24, 2020 | $29.74 | $29.82 | $26.21 | $27.02 | -9.57% | 37,304,571 |
| Feb 18, 2020 | $30.35 | $30.46 | $29.80 | $29.88 | -1.09% | 9,986,628 |
| Feb 10, 2020 | $29.71 | $30.29 | $29.49 | $30.21 | +1.38% | 12,403,078 |
| Feb 3, 2020 | $29.40 | $30.11 | $29.31 | $29.80 | +1.67% | 15,821,132 |
| Jan 27, 2020 | $29.18 | $29.34 | $28.80 | $29.31 | +0.79% | 13,984,344 |
| Jan 21, 2020 | $29.02 | $29.25 | $28.80 | $29.08 | +0.14% | 11,268,656 |
| Jan 13, 2020 | $27.61 | $29.13 | $27.58 | $29.04 | +5.07% | 14,015,418 |
| Jan 6, 2020 | $27.43 | $27.90 | $27.37 | $27.64 | +0.88% | 17,733,418 |
| Dec 30, 2019 | $27.20 | $28.00 | $27.08 | $27.40 | +0.40% | 18,687,658 |
| Dec 23, 2019 | $27.81 | $27.84 | $27.08 | $27.29 | -1.69% | 8,187,028 |
| Dec 16, 2019 | $26.93 | $27.90 | $26.93 | $27.76 | +3.27% | 17,912,237 |
| Dec 9, 2019 | $26.85 | $27.11 | $26.52 | $26.88 | +0.30% | 17,348,932 |
| Dec 2, 2019 | $26.34 | $26.81 | $26.14 | $26.80 | +1.32% | 17,242,292 |
| Nov 25, 2019 | $26.41 | $26.77 | $26.33 | $26.45 | +0.34% | 21,754,019 |
| Nov 18, 2019 | $26.52 | $26.65 | $25.94 | $26.36 | -0.53% | 23,178,482 |
| Nov 11, 2019 | $26.44 | $26.61 | $25.95 | $26.50 | +0.34% | 21,617,868 |
| Nov 4, 2019 | $27.68 | $27.82 | $26.28 | $26.41 | -4.48% | 20,076,661 |
| Oct 28, 2019 | $27.88 | $28.21 | $26.83 | $27.65 | -1.39% | 20,260,606 |
| Oct 21, 2019 | $27.96 | $28.46 | $27.92 | $28.04 | +0.21% | 16,598,127 |
| Oct 14, 2019 | $29.24 | $29.24 | $27.75 | $27.98 | -3.98% | 21,408,576 |
| Oct 7, 2019 | $29.59 | $29.63 | $28.73 | $29.14 | -1.65% | 10,845,287 |
| Sep 30, 2019 | $30.03 | $30.11 | $29.14 | $29.63 | -1.33% | 14,666,049 |
| Sep 23, 2019 | $29.54 | $30.67 | $29.45 | $30.03 | +1.87% | 11,271,863 |
| Sep 16, 2019 | $29.18 | $29.67 | $28.99 | $29.48 | +1.52% | 11,605,076 |
| Sep 9, 2019 | $29.19 | $29.51 | $28.56 | $29.04 | -0.99% | 12,825,691 |
| Sep 3, 2019 | $29.68 | $30.33 | $29.12 | $29.33 | -0.74% | 11,373,500 |
| Aug 26, 2019 | $29.05 | $29.68 | $29.00 | $29.55 | +1.83% | 11,383,013 |
| Aug 19, 2019 | $29.40 | $29.78 | $28.94 | $29.02 | -1.36% | 10,674,917 |
| Aug 12, 2019 | $28.56 | $29.53 | $28.46 | $29.42 | +2.98% | 24,925,481 |
| Aug 5, 2019 | $29.16 | $29.35 | $27.39 | $28.57 | -3.84% | 35,321,916 |
| Jul 29, 2019 | $29.65 | $30.34 | $29.33 | $29.71 | +0.71% | 16,371,910 |
| Jul 22, 2019 | $29.34 | $29.67 | $29.01 | $29.50 | +1.03% | 10,783,580 |
| Jul 15, 2019 | $29.25 | $29.62 | $28.96 | $29.20 | -0.48% | 8,077,584 |
| Jul 8, 2019 | $29.46 | $29.65 | $29.12 | $29.34 | -0.37% | 8,182,744 |
| Jul 1, 2019 | $28.75 | $29.62 | $28.33 | $29.45 | +2.26% | 7,936,049 |
| Jun 24, 2019 | $29.46 | $29.53 | $28.54 | $28.80 | -1.91% | 12,113,136 |
| Jun 17, 2019 | $28.80 | $29.75 | $28.54 | $29.36 | +2.12% | 19,261,081 |
| Jun 10, 2019 | $28.47 | $28.83 | $28.09 | $28.75 | +0.74% | 10,743,119 |
| Jun 3, 2019 | $27.95 | $28.89 | $27.45 | $28.54 | +2.48% | 13,506,537 |
| May 28, 2019 | $28.51 | $28.58 | $27.26 | $27.85 | -2.31% | 11,980,410 |
| May 20, 2019 | $28.37 | $28.72 | $28.06 | $28.51 | +0.78% | 9,659,118 |
| May 13, 2019 | $28.02 | $28.43 | $27.92 | $28.29 | +0.75% | 17,249,781 |
| May 6, 2019 | $27.89 | $28.18 | $27.38 | $28.08 | +0.79% | 13,671,371 |
| Apr 29, 2019 | $27.58 | $28.01 | $27.16 | $27.86 | -0.07% | 22,993,827 |
| Apr 22, 2019 | $27.38 | $28.10 | $27.08 | $27.88 | +1.16% | 12,292,964 |
| Apr 15, 2019 | $28.14 | $28.21 | $27.45 | $27.56 | -1.82% | 8,590,129 |
| Apr 8, 2019 | $28.29 | $28.37 | $27.78 | $28.07 | -0.67% | 10,680,118 |
| Apr 1, 2019 | $28.32 | $28.67 | $27.78 | $28.26 | -1.40% | 11,288,369 |
| Mar 25, 2019 | $28.59 | $28.85 | $28.37 | $28.66 | +0.17% | 12,215,550 |
| Mar 18, 2019 | $27.93 | $28.80 | $27.69 | $28.61 | +2.58% | 11,124,963 |
| Mar 11, 2019 | $27.42 | $28.13 | $27.42 | $27.89 | +1.71% | 15,914,298 |
| Mar 4, 2019 | $26.96 | $27.44 | $26.73 | $27.42 | +1.90% | 11,799,715 |
| Feb 25, 2019 | $26.59 | $27.23 | $26.28 | $26.91 | +1.01% | 16,453,560 |
| Feb 19, 2019 | $27.02 | $27.17 | $25.92 | $26.64 | -1.62% | 19,377,778 |
| Feb 11, 2019 | $26.52 | $27.10 | $26.34 | $27.08 | +1.88% | 19,944,036 |
| Feb 4, 2019 | $26.62 | $26.63 | $26.02 | $26.58 | -0.78% | 15,694,243 |
| Jan 28, 2019 | $26.40 | $27.30 | $26.10 | $26.79 | +1.63% | 15,510,719 |
| Jan 22, 2019 | $26.75 | $26.95 | $26.29 | $26.36 | -1.09% | 8,620,568 |
| Jan 14, 2019 | $26.23 | $26.89 | $25.59 | $26.65 | +0.99% | 14,537,086 |
| Jan 7, 2019 | $25.67 | $26.73 | $25.43 | $26.39 | +3.33% | 12,602,689 |
| Dec 31, 2018 | $25.47 | $25.55 | $24.69 | $25.54 | +0.24% | 10,672,077 |
| Dec 24, 2018 | $26.13 | $26.28 | $24.37 | $25.48 | -2.19% | 9,898,534 |
| Dec 17, 2018 | $27.62 | $27.65 | $25.85 | $26.05 | -5.24% | 19,617,190 |
| Dec 10, 2018 | $27.16 | $27.73 | $26.60 | $27.49 | +1.29% | 11,996,197 |
| Dec 3, 2018 | $26.47 | $27.53 | $26.26 | $27.14 | +2.73% | 13,416,736 |
| Nov 26, 2018 | $25.72 | $26.45 | $25.50 | $26.42 | +2.92% | 15,164,515 |
| Nov 19, 2018 | $25.70 | $26.19 | $25.42 | $25.67 | -0.08% | 10,011,721 |
| Nov 12, 2018 | $26.07 | $26.35 | $25.13 | $25.69 | -1.80% | 30,815,104 |
| Nov 5, 2018 | $25.56 | $26.31 | $25.44 | $26.16 | +2.87% | 15,360,248 |
| Oct 29, 2018 | $25.46 | $25.98 | $25.01 | $25.43 | -0.04% | 22,633,115 |
| Oct 22, 2018 | $25.44 | $26.30 | $25.07 | $25.44 | +0.16% | 18,572,717 |
| Oct 15, 2018 | $24.29 | $25.51 | $24.29 | $25.40 | +4.48% | 15,079,461 |
| Oct 8, 2018 | $25.05 | $25.42 | $24.19 | $24.31 | -2.64% | 17,208,241 |
| Oct 1, 2018 | $24.86 | $25.19 | $24.53 | $24.97 | +0.20% | 11,361,233 |
| Sep 24, 2018 | $25.42 | $25.82 | $24.56 | $24.92 | -2.47% | 16,214,679 |
| Sep 17, 2018 | $24.80 | $26.00 | $24.72 | $25.55 | +3.07% | 44,881,100 |
| Sep 10, 2018 | $27.24 | $28.11 | $24.68 | $24.79 | -9.36% | 43,272,311 |
| Sep 4, 2018 | $27.13 | $27.75 | $27.06 | $27.35 | +1.03% | 6,919,931 |
| Aug 27, 2018 | $27.10 | $27.32 | $26.75 | $27.07 | +0.04% | 9,862,641 |
| Aug 20, 2018 | $27.64 | $27.68 | $26.86 | $27.06 | -1.96% | 8,435,548 |
| Aug 13, 2018 | $26.61 | $27.76 | $26.53 | $27.60 | +3.72% | 13,702,927 |
| Aug 6, 2018 | $26.58 | $26.91 | $26.34 | $26.61 | +0.08% | 11,807,030 |
| Jul 30, 2018 | $25.95 | $26.67 | $25.43 | $26.59 | +1.60% | 16,089,833 |
| Jul 23, 2018 | $25.97 | $26.27 | $25.31 | $26.17 | +0.85% | 11,806,710 |
| Jul 16, 2018 | $26.31 | $26.35 | $25.76 | $25.95 | -1.33% | 10,937,714 |
| Jul 9, 2018 | $26.88 | $26.88 | $25.76 | $26.30 | -2.16% | 12,369,954 |
| Jul 2, 2018 | $26.30 | $27.01 | $26.25 | $26.88 | +2.28% | 12,152,025 |
| Jun 25, 2018 | $25.04 | $26.31 | $24.99 | $26.28 | +4.87% | 15,482,714 |
| Jun 18, 2018 | $24.24 | $25.12 | $24.18 | $25.06 | +3.30% | 11,755,823 |
| Jun 11, 2018 | $23.55 | $24.30 | $23.23 | $24.26 | +3.15% | 15,341,326 |
| Jun 4, 2018 | $24.81 | $24.94 | $23.36 | $23.52 | -4.93% | 15,102,278 |
| May 29, 2018 | $25.36 | $25.48 | $24.74 | $24.74 | -1.43% | 10,372,266 |
| May 21, 2018 | $24.44 | $25.17 | $24.18 | $25.10 | +2.74% | 11,207,044 |
| May 14, 2018 | $24.92 | $25.01 | $24.28 | $24.43 | -2.01% | 14,960,318 |
| May 7, 2018 | $25.61 | $25.75 | $24.59 | $24.93 | -1.89% | 14,239,262 |
| Apr 30, 2018 | $24.56 | $25.63 | $24.36 | $25.41 | +3.67% | 20,752,860 |
| Apr 23, 2018 | $23.79 | $24.59 | $23.68 | $24.51 | +3.20% | 12,174,827 |
| Apr 16, 2018 | $23.60 | $24.36 | $23.53 | $23.75 | +0.85% | 12,401,487 |
| Apr 9, 2018 | $24.25 | $24.43 | $23.46 | $23.55 | -2.89% | 16,426,660 |
| Apr 2, 2018 | $23.96 | $24.64 | $23.63 | $24.25 | +1.42% | 20,764,688 |
| Mar 26, 2018 | $23.14 | $24.01 | $23.13 | $23.91 | +3.69% | 16,486,355 |
| Mar 19, 2018 | $23.39 | $23.82 | $23.04 | $23.06 | -1.58% | 17,748,667 |
| Mar 12, 2018 | $22.99 | $23.57 | $22.96 | $23.43 | +2.05% | 30,727,078 |
| Mar 5, 2018 | $23.18 | $23.61 | $22.74 | $22.96 | -0.91% | 20,488,724 |
| Feb 26, 2018 | $23.67 | $23.75 | $22.99 | $23.17 | -1.82% | 24,351,786 |
| Feb 20, 2018 | $23.56 | $23.77 | $22.80 | $23.60 | +0.51% | 14,789,667 |
| Feb 12, 2018 | $23.14 | $23.63 | $22.74 | $23.48 | +1.69% | 19,027,179 |
| Feb 5, 2018 | $23.95 | $24.20 | $22.44 | $23.09 | -3.67% | 24,156,038 |
| Jan 29, 2018 | $24.42 | $24.77 | $23.94 | $23.97 | -2.16% | 17,003,742 |
| Jan 22, 2018 | $24.01 | $24.59 | $23.87 | $24.50 | +2.34% | 16,784,476 |
| Jan 16, 2018 | $24.16 | $24.26 | $23.77 | $23.94 | -0.54% | 11,014,148 |
| Jan 8, 2018 | $24.87 | $25.08 | $23.96 | $24.07 | -2.90% | 14,774,317 |
| Jan 2, 2018 | $25.64 | $25.69 | $24.56 | $24.79 | -3.43% | 11,594,635 |
| Dec 26, 2017 | $25.26 | $25.71 | $25.03 | $25.67 | +1.54% | 8,910,334 |
| Dec 18, 2017 | $26.48 | $26.53 | $24.63 | $25.28 | -4.64% | 14,290,149 |
| Dec 11, 2017 | $27.06 | $27.20 | $26.20 | $26.51 | -2.32% | 21,238,759 |
| Dec 4, 2017 | $27.30 | $27.44 | $26.72 | $27.14 | -0.70% | 12,305,217 |
| Nov 27, 2017 | $27.08 | $27.68 | $26.88 | $27.33 | +1.07% | 14,199,948 |
| Nov 20, 2017 | $27.14 | $27.35 | $26.92 | $27.04 | -0.15% | 7,954,132 |
| Nov 13, 2017 | $27.25 | $27.76 | $27.02 | $27.08 | -0.44% | 18,817,901 |
| Nov 6, 2017 | $27.35 | $27.61 | $27.09 | $27.20 | -0.48% | 9,102,220 |
| Oct 30, 2017 | $26.24 | $27.41 | $26.17 | $27.33 | +3.37% | 14,519,614 |
| Oct 23, 2017 | $26.73 | $26.86 | $26.04 | $26.44 | -0.83% | 9,431,473 |
| Oct 16, 2017 | $26.65 | $26.77 | $26.23 | $26.66 | +0.23% | 8,420,113 |
| Oct 9, 2017 | $25.79 | $26.75 | $25.75 | $26.60 | +3.42% | 10,343,249 |
| Oct 2, 2017 | $25.61 | $25.80 | $25.25 | $25.72 | +0.51% | 12,019,601 |
| Sep 25, 2017 | $25.71 | $26.17 | $25.22 | $25.59 | -0.39% | 10,428,737 |
| Sep 18, 2017 | $26.99 | $26.99 | $25.68 | $25.69 | -4.82% | 8,588,064 |
| Sep 11, 2017 | $27.06 | $27.29 | $26.58 | $26.99 | -0.44% | 8,904,820 |
| Sep 5, 2017 | $26.88 | $27.16 | $26.69 | $27.11 | +0.93% | 4,784,192 |
| Aug 28, 2017 | $27.14 | $27.25 | $26.76 | $26.86 | -0.92% | 5,286,337 |
| Aug 21, 2017 | $26.79 | $27.22 | $26.61 | $27.11 | +1.19% | 15,011,120 |
| Aug 14, 2017 | $26.51 | $27.02 | $26.37 | $26.79 | +1.67% | 9,772,678 |
| Aug 7, 2017 | $26.35 | $26.55 | $26.15 | $26.35 | -0.19% | 8,091,270 |
| Jul 31, 2017 | $26.09 | $26.69 | $25.75 | $26.40 | +1.27% | 11,802,956 |
| Jul 24, 2017 | $25.99 | $26.56 | $25.88 | $26.07 | +0.35% | 11,846,551 |
| Jul 17, 2017 | $25.75 | $26.02 | $25.63 | $25.98 | +0.89% | 9,977,888 |
| Jul 10, 2017 | $25.35 | $25.82 | $24.96 | $25.75 | +1.70% | 9,939,978 |
| Jul 3, 2017 | $25.44 | $25.53 | $25.11 | $25.32 | -0.16% | 6,479,872 |
| Jun 26, 2017 | $25.85 | $26.15 | $25.19 | $25.36 | -1.74% | 11,257,659 |
| Jun 19, 2017 | $26.10 | $26.24 | $25.77 | $25.81 | -0.96% | 10,235,174 |
| Jun 12, 2017 | $25.82 | $26.14 | $25.50 | $26.06 | +1.13% | 11,817,861 |
| Jun 5, 2017 | $26.34 | $26.56 | $25.46 | $25.77 | -2.20% | 16,132,415 |
| May 30, 2017 | $25.56 | $26.44 | $25.50 | $26.35 | +3.09% | 12,221,712 |
| May 22, 2017 | $24.67 | $25.59 | $24.65 | $25.56 | +3.48% | 11,804,778 |
| May 15, 2017 | $24.30 | $24.71 | $24.09 | $24.70 | +1.65% | 12,454,770 |
| May 8, 2017 | $24.57 | $24.61 | $23.96 | $24.30 | -0.94% | 9,456,420 |
| May 1, 2017 | $24.29 | $24.63 | $23.94 | $24.53 | +1.15% | 15,462,858 |
| Apr 24, 2017 | $24.00 | $24.44 | $23.94 | $24.25 | +0.25% | 16,442,359 |
| Apr 17, 2017 | $23.83 | $24.29 | $23.77 | $24.19 | +1.72% | 18,972,841 |
| Apr 10, 2017 | $23.73 | $23.97 | $23.54 | $23.78 | +0.42% | 8,853,624 |
| Apr 3, 2017 | $23.74 | $23.95 | $23.53 | $23.68 | -0.46% | 16,085,583 |
| Mar 27, 2017 | $24.01 | $24.04 | $23.48 | $23.79 | -0.34% | 9,712,428 |
| Mar 20, 2017 | $23.45 | $24.07 | $23.18 | $23.87 | +1.57% | 13,814,220 |
| Mar 13, 2017 | $23.31 | $24.25 | $23.27 | $23.50 | +0.73% | 15,239,123 |
| Mar 6, 2017 | $23.71 | $23.77 | $22.96 | $23.33 | -1.64% | 15,347,381 |
| Feb 27, 2017 | $23.98 | $24.29 | $23.55 | $23.72 | -1.21% | 19,130,667 |
| Feb 21, 2017 | $22.65 | $24.04 | $22.53 | $24.01 | +5.77% | 15,649,678 |
| Feb 13, 2017 | $22.42 | $22.73 | $21.93 | $22.70 | +1.29% | 21,867,188 |
| Feb 6, 2017 | $22.35 | $22.54 | $22.00 | $22.41 | +0.67% | 14,478,880 |
| Jan 30, 2017 | $22.10 | $22.39 | $21.65 | $22.26 | +1.04% | 13,762,074 |
| Jan 23, 2017 | $22.54 | $22.57 | $21.97 | $22.03 | -2.13% | 10,236,621 |
| Jan 17, 2017 | $22.04 | $22.53 | $22.01 | $22.51 | +2.50% | 9,770,543 |
| Jan 9, 2017 | $22.53 | $22.56 | $21.75 | $21.96 | -1.79% | 12,778,768 |
| Jan 3, 2017 | $22.17 | $22.74 | $21.99 | $22.36 | +0.99% | 14,036,861 |
| Dec 27, 2016 | $22.23 | $22.32 | $21.90 | $22.14 | -0.72% | 5,168,356 |
| Dec 19, 2016 | $22.13 | $22.49 | $22.02 | $22.30 | +1.23% | 10,378,847 |
| Dec 12, 2016 | $21.64 | $22.50 | $21.60 | $22.03 | +1.15% | 18,791,757 |
| Dec 5, 2016 | $21.62 | $21.88 | $21.31 | $21.78 | +0.41% | 19,740,356 |
| Nov 28, 2016 | $22.23 | $22.48 | $21.49 | $21.69 | -2.03% | 17,572,658 |
| Nov 21, 2016 | $21.82 | $22.19 | $21.44 | $22.14 | +1.98% | 8,587,811 |
| Nov 14, 2016 | $21.24 | $22.15 | $21.17 | $21.71 | – | 14,473,366 |
Seasonality
NI 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 | 1.9% | 1.2% | 2.8% | 1.2% | 0.8% | -0.4% | 3.4% | -1.3% | -3.4% | 2.9% | 3.5% | -0.6% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 3 of 10 | 3 of 10 | 8 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 6.1% | 7.5% | -1.4% | 4.1% | -4.3% | 2.9% | -5.9% | -7.9% | -4.7% | 14.3% | ||
| 2025 | 1.5% | 10.2% | -1.8% | -1.8% | 1.1% | 2.0% | 5.9% | -0.4% | 2.4% | -2.1% | 4.8% | -5.4% |
| 2024 | -2.2% | 1.4% | 6.1% | 1.7% | 4.3% | -0.9% | 9.4% | 5.8% | 4.8% | 2.2% | 8.3% | -3.5% |
| 2023 | 1.2% | -0.2% | 1.9% | 2.7% | -5.5% | 1.7% | 2.7% | -3.9% | -7.8% | 3.0% | 1.9% | 3.5% |
| 2022 | 5.7% | -0.1% | 9.9% | -7.7% | 8.0% | -6.2% | 3.9% | -2.9% | -14.6% | 2.9% | 8.8% | -1.9% |
| 2021 | -3.4% | -1.5% | 11.6% | 8.9% | -2.0% | -3.9% | 2.0% | -0.5% | -1.7% | 2.7% | -0.6% | 12.6% |
| 2020 | 5.3% | -7.2% | -7.6% | 1.4% | -5.1% | -4.6% | 8.4% | -9.4% | -0.7% | 5.4% | 5.4% | -5.2% |
| 2019 | 7.6% | -0.4% | 6.2% | -2.4% | 0.3% | 3.4% | 3.8% | -0.5% | 1.3% | -5.6% | -5.7% | 5.3% |
| 2018 | -3.9% | -5.5% | 3.4% | 2.8% | 3.7% | 3.9% | 0.4% | 3.4% | -7.9% | 2.5% | 4.2% | -4.0% |
| 2017 | 1.0% | 7.7% | -0.5% | 2.7% | 7.5% | -2.7% | 3.4% | 3.1% | -4.8% | 3.7% | 4.4% | -6.8% |