National Grid PLC (NMKCP) stock
NMKCPOTCNatural Gas TransmissionFiscal year ends March 31Also trades as NEWEN, NGG, NGGTF, NMKBP, NMPWP
$59.75+0.00 (0.00%)
Close on Oct 19, 2026Market cap $62.13BP/E 13.7Yield –
Price history
National Grid share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$59.75
0.00% on the day
52-week range
$58.50 – $67.99
-12.1% from the high
Change over 52 weeks
-10.4%
From $66.70 on Oct 17, 2025
Average volume
80
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $61.28 | $61.28 | $59.75 | $59.75 | 0.00% | 125 |
| Oct 12, 2026 | $62.00 | $62.00 | $59.75 | $59.75 | -3.63% | 60 |
| Oct 5, 2026 | $64.18 | $64.18 | $58.50 | $62.00 | -3.40% | 2,039 |
| Sep 28, 2026 | $63.00 | $64.18 | $63.00 | $64.18 | +1.87% | 129 |
| Sep 21, 2026 | $64.25 | $64.25 | $63.00 | $63.00 | -1.95% | 60 |
| Sep 14, 2026 | $64.25 | $64.25 | $64.25 | $64.25 | 0.00% | 0 |
| Sep 8, 2026 | $64.76 | $64.85 | $64.25 | $64.25 | -0.79% | 285 |
| Aug 31, 2026 | $63.61 | $64.76 | $62.07 | $64.76 | 0.00% | 135 |
| Aug 24, 2026 | $63.61 | $64.76 | $63.61 | $64.76 | +1.81% | 317 |
| Aug 17, 2026 | $63.00 | $63.61 | $63.00 | $63.61 | +0.97% | 175 |
| Aug 10, 2026 | $65.98 | $67.99 | $63.00 | $63.00 | -3.30% | 217 |
| Aug 3, 2026 | $66.00 | $66.00 | $63.12 | $65.15 | +1.80% | 956 |
| Jul 27, 2026 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 100 |
| Jul 20, 2026 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 0 |
| Jul 13, 2026 | $66.00 | $66.00 | $64.00 | $64.00 | -3.03% | 790 |
| Jul 6, 2026 | $64.10 | $66.00 | $64.10 | $66.00 | +2.96% | 11 |
| Jun 29, 2026 | $64.10 | $64.10 | $64.10 | $64.10 | 0.00% | 101 |
| Jun 22, 2026 | $65.00 | $65.00 | $64.10 | $64.10 | -1.38% | 500 |
| Jun 15, 2026 | $64.50 | $65.00 | $64.00 | $65.00 | -0.57% | 1,150 |
| Jun 8, 2026 | $64.50 | $65.38 | $64.50 | $65.38 | +1.36% | 88 |
| Jun 1, 2026 | $64.05 | $65.50 | $64.05 | $64.50 | -0.42% | 491 |
| May 26, 2026 | $65.30 | $67.00 | $64.77 | $64.77 | -0.74% | 523 |
| May 18, 2026 | $65.25 | $65.25 | $65.25 | $65.25 | 0.00% | 0 |
| May 11, 2026 | $65.00 | $65.25 | $64.00 | $65.25 | +1.95% | 346 |
| May 4, 2026 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 1,000 |
| Apr 27, 2026 | $65.00 | $65.00 | $64.00 | $64.00 | -1.54% | 200 |
| Apr 20, 2026 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 20 |
| Apr 13, 2026 | $64.02 | $65.00 | $64.02 | $65.00 | +1.53% | 10 |
| Apr 6, 2026 | $64.02 | $64.02 | $64.02 | $64.02 | 0.00% | 0 |
| Mar 30, 2026 | $64.02 | $64.02 | $64.02 | $64.02 | 0.00% | 0 |
| Mar 23, 2026 | $65.00 | $65.00 | $64.02 | $64.02 | -1.51% | 545 |
| Mar 16, 2026 | $66.99 | $66.99 | $64.75 | $65.00 | -2.97% | 325 |
| Mar 9, 2026 | $65.44 | $66.99 | $65.44 | $66.99 | +2.37% | 75 |
| Mar 2, 2026 | $65.01 | $66.59 | $65.01 | $65.44 | -0.85% | 223 |
| Feb 23, 2026 | $66.00 | $66.00 | $66.00 | $66.00 | 0.00% | 0 |
| Feb 17, 2026 | $66.00 | $66.00 | $66.00 | $66.00 | +1.46% | 202 |
| Feb 9, 2026 | $66.00 | $66.00 | $65.05 | $65.05 | -1.44% | 281 |
| Feb 2, 2026 | $65.20 | $66.00 | $65.09 | $66.00 | +1.21% | 582 |
| Jan 26, 2026 | $65.05 | $65.25 | $65.05 | $65.21 | -1.12% | 480 |
| Jan 20, 2026 | $65.50 | $65.95 | $65.50 | $65.95 | +0.69% | 10 |
| Jan 12, 2026 | $65.00 | $65.50 | $65.00 | $65.50 | +0.77% | 595 |
| Jan 5, 2026 | $64.65 | $65.00 | $64.65 | $65.00 | +0.30% | 844 |
| Dec 29, 2025 | $64.75 | $65.20 | $64.75 | $64.80 | +0.83% | 1,428 |
| Dec 22, 2025 | $64.27 | $66.00 | $64.27 | $64.27 | 0.00% | 753 |
| Dec 15, 2025 | $65.75 | $65.75 | $64.27 | $64.27 | -2.25% | 503 |
| Dec 8, 2025 | $65.25 | $65.75 | $65.25 | $65.75 | +0.77% | 175 |
| Dec 1, 2025 | $65.75 | $65.75 | $65.25 | $65.25 | -0.76% | 200 |
| Nov 24, 2025 | $65.00 | $65.75 | $64.75 | $65.75 | -0.38% | 244 |
| Nov 17, 2025 | $65.00 | $66.49 | $65.00 | $66.00 | +1.54% | 284 |
| Nov 10, 2025 | $65.00 | $65.00 | $65.00 | $65.00 | 0.00% | 1,220 |
| Nov 3, 2025 | $66.00 | $66.00 | $65.00 | $65.00 | -1.52% | 411 |
| Oct 27, 2025 | $66.00 | $66.00 | $66.00 | $66.00 | 0.00% | 0 |
| Oct 20, 2025 | $66.70 | $66.70 | $66.00 | $66.00 | -1.05% | 100 |
| Oct 13, 2025 | $66.78 | $66.78 | $66.70 | $66.70 | +1.06% | 259 |
| Oct 6, 2025 | $65.00 | $66.00 | $64.75 | $66.00 | +1.54% | 504 |
| Sep 29, 2025 | $64.75 | $66.00 | $64.75 | $65.00 | +0.39% | 220 |
| Sep 22, 2025 | $65.00 | $65.80 | $64.50 | $64.75 | +0.39% | 461 |
| Sep 15, 2025 | $64.00 | $66.00 | $64.00 | $64.50 | +0.78% | 1,360 |
| Sep 8, 2025 | $65.10 | $65.10 | $64.00 | $64.00 | -1.69% | 95 |
| Sep 2, 2025 | $62.35 | $65.10 | $62.35 | $65.10 | +4.41% | 10 |
| Aug 25, 2025 | $64.53 | $64.53 | $62.35 | $62.35 | -1.27% | 200 |
| Aug 18, 2025 | $64.00 | $64.00 | $63.00 | $63.15 | +0.24% | 938 |
| Aug 11, 2025 | $64.41 | $64.41 | $63.00 | $63.00 | -2.05% | 164 |
| Aug 4, 2025 | $65.25 | $65.25 | $64.32 | $64.32 | -1.43% | 10 |
| Jul 28, 2025 | $65.25 | $65.25 | $65.25 | $65.25 | 0.00% | 26 |
| Jul 21, 2025 | $65.25 | $65.25 | $62.40 | $65.25 | 0.00% | 1,359 |
| Jul 14, 2025 | $65.25 | $65.25 | $65.25 | $65.25 | 0.00% | 0 |
| Jul 7, 2025 | $65.25 | $65.25 | $65.25 | $65.25 | 0.00% | 0 |
| Jun 30, 2025 | $66.75 | $66.75 | $65.25 | $65.25 | -2.25% | 14 |
| Jun 23, 2025 | $66.99 | $66.99 | $66.75 | $66.75 | -0.36% | 10 |
| Jun 16, 2025 | $67.00 | $67.00 | $62.35 | $66.99 | +4.26% | 150 |
| Jun 9, 2025 | $63.56 | $64.50 | $63.56 | $64.25 | +1.10% | 699 |
| Jun 2, 2025 | $62.27 | $63.55 | $62.27 | $63.55 | +1.84% | 591 |
| May 27, 2025 | $63.55 | $63.55 | $62.25 | $62.40 | -1.81% | 50 |
| May 19, 2025 | $63.75 | $63.75 | $62.08 | $63.55 | -0.22% | 453 |
| May 12, 2025 | $63.69 | $63.69 | $63.69 | $63.69 | +0.00% | 0 |
| May 5, 2025 | $64.24 | $64.25 | $63.50 | $63.69 | -0.49% | 192 |
| Apr 28, 2025 | $64.28 | $64.28 | $63.15 | $64.00 | -0.44% | 610 |
| Apr 21, 2025 | $65.00 | $65.00 | $64.28 | $64.28 | -1.11% | 14 |
| Apr 14, 2025 | $64.66 | $65.00 | $64.39 | $65.00 | +0.53% | 500 |
| Apr 7, 2025 | $63.86 | $64.66 | $63.70 | $64.66 | -0.52% | 525 |
| Mar 31, 2025 | $65.00 | $65.11 | $63.75 | $65.00 | +0.48% | 1,577 |
| Mar 24, 2025 | $63.16 | $64.69 | $63.16 | $64.69 | +2.42% | 76 |
| Mar 17, 2025 | $63.05 | $63.84 | $63.05 | $63.16 | -0.99% | 657 |
| Mar 10, 2025 | $65.89 | $65.89 | $63.79 | $63.79 | -3.19% | 313 |
| Mar 3, 2025 | $65.29 | $65.89 | $65.29 | $65.89 | -1.58% | 76 |
| Feb 24, 2025 | $65.60 | $66.95 | $65.15 | $66.95 | +5.67% | 150 |
| Feb 18, 2025 | $63.65 | $64.74 | $62.95 | $63.36 | -0.46% | 1,312 |
| Feb 10, 2025 | $63.31 | $65.24 | $63.31 | $63.65 | +0.54% | 6,579 |
| Feb 3, 2025 | $66.50 | $66.50 | $62.76 | $63.31 | -5.51% | 133 |
| Jan 27, 2025 | $63.02 | $67.00 | $63.02 | $67.00 | +6.32% | 526 |
| Jan 21, 2025 | $65.00 | $65.00 | $63.02 | $63.02 | +1.47% | 146 |
| Jan 13, 2025 | $62.65 | $62.81 | $61.79 | $62.11 | -0.86% | 661 |
| Jan 6, 2025 | $62.60 | $62.65 | $62.60 | $62.65 | -9.18% | 126 |
| Dec 30, 2024 | $62.80 | $68.98 | $62.80 | $68.98 | +9.84% | 10 |
| Dec 23, 2024 | $63.65 | $64.30 | $62.80 | $62.80 | -0.40% | 1,240 |
| Dec 16, 2024 | $69.99 | $69.99 | $63.01 | $63.05 | -9.92% | 2,323 |
| Dec 9, 2024 | $69.99 | $69.99 | $69.99 | $69.99 | 0.00% | 0 |
| Dec 2, 2024 | $70.00 | $70.00 | $67.01 | $69.99 | -0.01% | 640 |
| Nov 25, 2024 | $68.50 | $70.00 | $68.50 | $70.00 | +2.19% | 10 |
| Nov 18, 2024 | $68.50 | $68.50 | $68.01 | $68.50 | +0.65% | 1,274 |
| Nov 11, 2024 | $68.01 | $68.06 | $68.01 | $68.06 | +0.07% | 25 |
| Nov 4, 2024 | $71.50 | $71.73 | $68.01 | $68.01 | -4.88% | 858 |
| Oct 28, 2024 | $67.69 | $71.50 | $67.69 | $71.50 | +5.16% | 673 |
| Oct 21, 2024 | $69.00 | $69.00 | $67.40 | $67.99 | -1.46% | 150 |
| Oct 14, 2024 | $72.20 | $72.20 | $66.99 | $69.00 | -4.43% | 2,900 |
| Oct 7, 2024 | $72.20 | $72.20 | $72.20 | $72.20 | 0.00% | 0 |
| Sep 30, 2024 | $67.01 | $72.20 | $67.01 | $72.20 | +7.75% | 1,200 |
| Sep 23, 2024 | $69.75 | $69.75 | $67.01 | $67.01 | -4.27% | 500 |
| Sep 16, 2024 | $70.80 | $70.80 | $70.00 | $70.00 | -1.13% | 100 |
| Sep 9, 2024 | $68.01 | $70.80 | $68.01 | $70.80 | -0.21% | 200 |
| Sep 3, 2024 | $70.95 | $70.95 | $70.95 | $70.95 | -1.44% | 100 |
| Aug 26, 2024 | $66.99 | $71.99 | $66.00 | $71.99 | +7.46% | 2,100 |
| Aug 19, 2024 | $65.00 | $66.99 | $64.84 | $66.99 | +3.06% | 3,300 |
| Aug 12, 2024 | $63.35 | $65.25 | $63.35 | $65.00 | +1.07% | 900 |
| Aug 5, 2024 | $64.88 | $64.88 | $63.81 | $64.31 | -0.88% | 300 |
| Jul 29, 2024 | $65.25 | $65.25 | $64.05 | $64.88 | -0.57% | 900 |
| Jul 22, 2024 | $65.95 | $66.00 | $63.26 | $65.25 | -1.14% | 2,700 |
| Jul 15, 2024 | $64.95 | $66.00 | $63.26 | $66.00 | +1.62% | 700 |
| Jul 8, 2024 | $63.71 | $64.95 | $63.71 | $64.95 | +2.28% | 200 |
| Jul 1, 2024 | $64.00 | $65.00 | $63.50 | $63.50 | -0.31% | 300 |
| Jun 24, 2024 | $63.00 | $63.70 | $63.00 | $63.70 | +1.11% | 1,000 |
| Jun 17, 2024 | $62.50 | $63.00 | $62.50 | $63.00 | -0.40% | 600 |
| Jun 10, 2024 | $63.68 | $63.68 | $62.55 | $63.25 | +0.72% | 600 |
| Jun 3, 2024 | $62.80 | $64.75 | $62.80 | $62.80 | 0.00% | 400 |
| May 28, 2024 | $63.90 | $63.90 | $62.78 | $62.80 | -1.72% | 300 |
| May 20, 2024 | $64.00 | $64.00 | $62.80 | $63.90 | -0.16% | 300 |
| May 13, 2024 | $62.78 | $64.00 | $62.78 | $64.00 | +1.94% | 400 |
| May 6, 2024 | $62.78 | $62.78 | $62.78 | $62.78 | +0.05% | 100 |
| Apr 29, 2024 | $62.75 | $62.75 | $62.75 | $62.75 | 0.00% | 0 |
| Apr 22, 2024 | $63.20 | $63.20 | $62.75 | $62.75 | -0.71% | 100 |
| Apr 15, 2024 | $63.50 | $63.50 | $63.00 | $63.20 | -0.47% | 1,100 |
| Apr 8, 2024 | $63.20 | $63.75 | $63.20 | $63.50 | +0.47% | 400 |
| Apr 1, 2024 | $64.95 | $64.95 | $63.20 | $63.20 | +0.05% | 1,000 |
| Mar 25, 2024 | $63.17 | $63.62 | $63.17 | $63.17 | 0.00% | 100 |
| Mar 18, 2024 | $63.03 | $63.17 | $63.03 | $63.17 | +0.22% | 100 |
| Mar 11, 2024 | $64.70 | $64.70 | $63.03 | $63.03 | -2.58% | 1,300 |
| Mar 4, 2024 | $64.46 | $64.95 | $63.52 | $64.70 | +0.39% | 500 |
| Feb 26, 2024 | $64.00 | $65.00 | $64.00 | $64.45 | +0.70% | 700 |
| Feb 20, 2024 | $65.00 | $65.00 | $64.00 | $64.00 | -0.31% | 700 |
| Feb 12, 2024 | $65.00 | $67.00 | $63.07 | $64.20 | -1.15% | 4,200 |
| Feb 5, 2024 | $66.00 | $66.00 | $63.01 | $64.95 | -11.02% | 3,300 |
| Jan 29, 2024 | $72.90 | $72.99 | $72.90 | $72.99 | +0.07% | 200 |
| Jan 22, 2024 | $68.01 | $72.94 | $68.01 | $72.94 | +7.25% | 100 |
| Jan 16, 2024 | $78.49 | $78.49 | $67.01 | $68.01 | -13.35% | 300 |
| Jan 8, 2024 | $65.00 | $80.00 | $60.00 | $78.49 | +12.21% | 1,100 |
| Jan 2, 2024 | $76.10 | $76.10 | $59.79 | $69.95 | -8.08% | 400 |
| Dec 26, 2023 | $78.97 | $78.98 | $76.00 | $76.10 | -3.63% | 1,600 |
| Dec 18, 2023 | $78.21 | $80.00 | $75.12 | $78.97 | -0.03% | 1,300 |
| Dec 11, 2023 | $77.55 | $81.99 | $76.10 | $78.99 | +1.86% | 4,000 |
| Dec 4, 2023 | $78.00 | $78.00 | $77.55 | $77.55 | -0.58% | 200 |
| Nov 27, 2023 | $80.02 | $82.37 | $78.00 | $78.00 | -2.56% | 900 |
| Nov 20, 2023 | $84.94 | $84.94 | $80.05 | $80.05 | -5.76% | 400 |
| Nov 13, 2023 | $83.49 | $84.94 | $83.49 | $84.94 | -1.20% | 200 |
| Nov 6, 2023 | $91.98 | $97.80 | $82.01 | $85.97 | -4.48% | 1,500 |
| Oct 30, 2023 | $85.76 | $93.99 | $82.00 | $90.00 | +4.65% | 900 |
| Oct 23, 2023 | $88.20 | $89.56 | $84.00 | $86.00 | -2.49% | 400 |
| Oct 16, 2023 | $87.61 | $88.29 | $85.00 | $88.20 | -0.09% | 400 |
| Oct 9, 2023 | $88.00 | $89.70 | $86.01 | $88.28 | +0.60% | 400 |
| Oct 2, 2023 | $87.02 | $89.13 | $84.00 | $87.75 | -2.49% | 700 |
| Sep 25, 2023 | $89.01 | $89.99 | $86.50 | $89.99 | +4.07% | 600 |
| Sep 18, 2023 | $97.24 | $97.24 | $84.77 | $86.47 | -11.08% | 1,800 |
| Sep 11, 2023 | $92.99 | $98.52 | $89.01 | $97.24 | +8.04% | 1,600 |
| Sep 5, 2023 | $92.00 | $93.26 | $90.00 | $90.00 | +2.27% | 400 |
| Aug 28, 2023 | $93.03 | $94.80 | $88.00 | $88.00 | -5.41% | 300 |
| Aug 21, 2023 | $93.85 | $93.85 | $91.68 | $93.03 | +1.13% | 800 |
| Aug 14, 2023 | $87.86 | $92.05 | $87.25 | $91.99 | +4.04% | 1,300 |
| Aug 7, 2023 | $88.30 | $89.99 | $87.90 | $88.42 | +0.39% | 700 |
| Jul 31, 2023 | $87.84 | $88.13 | $87.56 | $88.08 | +0.26% | 1,000 |
| Jul 24, 2023 | $88.15 | $89.49 | $87.57 | $87.85 | -2.39% | 400 |
| Jul 17, 2023 | $83.00 | $95.00 | $83.00 | $90.00 | +5.83% | 8,600 |
| Jul 10, 2023 | $82.00 | $85.04 | $82.00 | $85.04 | +3.71% | 400 |
| Jul 3, 2023 | $83.97 | $83.97 | $81.59 | $82.00 | -2.39% | 600 |
| Jun 26, 2023 | $82.00 | $88.80 | $80.56 | $84.01 | +1.17% | 30,500 |
| Jun 20, 2023 | $80.00 | $85.52 | $80.00 | $83.04 | +3.80% | 2,700 |
| Jun 12, 2023 | $80.50 | $84.00 | $79.05 | $80.00 | +0.95% | 800 |
| Jun 5, 2023 | $80.99 | $80.99 | $78.50 | $79.25 | -2.15% | 3,100 |
| May 30, 2023 | $80.52 | $80.99 | $80.52 | $80.99 | +1.24% | 100 |
| May 22, 2023 | $80.00 | $80.00 | $79.95 | $80.00 | 0.00% | 100 |
| May 15, 2023 | $78.96 | $80.00 | $78.00 | $80.00 | +0.35% | 200 |
| May 8, 2023 | $80.00 | $80.00 | $79.72 | $79.72 | -0.35% | 100 |
| May 1, 2023 | $80.00 | $80.00 | $78.50 | $80.00 | 0.00% | 200 |
| Apr 24, 2023 | $80.00 | $80.00 | $78.07 | $80.00 | 0.00% | 300 |
| Apr 17, 2023 | $85.58 | $86.30 | $80.00 | $80.00 | -6.52% | 500 |
| Apr 10, 2023 | $82.91 | $87.00 | $79.78 | $85.58 | -1.61% | 4,100 |
| Apr 3, 2023 | $86.98 | $86.98 | $86.98 | $86.98 | -0.02% | 100 |
| Mar 27, 2023 | $84.62 | $87.00 | $84.62 | $87.00 | +2.81% | 200 |
| Mar 20, 2023 | $81.24 | $85.00 | $81.24 | $84.62 | +1.71% | 400 |
| Mar 13, 2023 | $84.09 | $93.37 | $81.05 | $83.20 | -1.06% | 800 |
| Mar 6, 2023 | $84.52 | $87.71 | $84.00 | $84.09 | -1.14% | 500 |
| Feb 27, 2023 | $83.01 | $85.17 | $83.01 | $85.06 | +1.14% | 400 |
| Feb 21, 2023 | $83.03 | $84.48 | $78.48 | $84.10 | +3.08% | 300 |
| Feb 13, 2023 | $80.50 | $83.71 | $78.51 | $81.59 | +1.35% | 400 |
| Feb 6, 2023 | $80.51 | $80.51 | $80.50 | $80.50 | -0.01% | 100 |
| Jan 30, 2023 | $80.99 | $84.87 | $78.00 | $80.51 | +0.64% | 1,700 |
| Jan 23, 2023 | $79.50 | $80.00 | $76.00 | $80.00 | +1.88% | 200 |
| Jan 17, 2023 | $77.00 | $78.52 | $76.32 | $78.52 | +1.97% | 1,000 |
| Jan 9, 2023 | $76.20 | $77.00 | $74.66 | $77.00 | 0.00% | 800 |
| Jan 3, 2023 | $74.10 | $77.00 | $74.10 | $77.00 | +1.32% | 500 |
| Dec 27, 2022 | $71.02 | $76.00 | $71.02 | $76.00 | +6.74% | 3,200 |
| Dec 19, 2022 | $74.20 | $74.20 | $70.00 | $71.20 | -4.17% | 1,600 |
| Dec 12, 2022 | $76.55 | $78.99 | $69.84 | $74.30 | -2.24% | 4,100 |
| Dec 5, 2022 | $81.00 | $81.00 | $75.65 | $76.00 | -6.17% | 700 |
| Nov 28, 2022 | $85.80 | $85.80 | $80.99 | $81.00 | -5.59% | 1,400 |
| Nov 21, 2022 | $85.50 | $85.80 | $84.62 | $85.80 | +0.35% | 300 |
| Nov 14, 2022 | $88.00 | $88.05 | $85.18 | $85.50 | -2.84% | 1,000 |
| Nov 7, 2022 | $92.15 | $92.15 | $88.00 | $88.00 | -3.78% | 500 |
| Oct 31, 2022 | $91.81 | $94.25 | $89.25 | $91.46 | +1.34% | 700 |
| Oct 24, 2022 | $92.35 | $99.80 | $89.25 | $90.25 | -1.26% | 2,300 |
| Oct 17, 2022 | $91.00 | $94.99 | $88.05 | $91.40 | +0.66% | 10,300 |
| Oct 10, 2022 | $87.01 | $96.51 | $86.10 | $90.80 | +2.60% | 14,100 |
| Oct 3, 2022 | $95.00 | $101.10 | $85.08 | $88.50 | -1.75% | 13,800 |
| Sep 26, 2022 | $87.17 | $94.00 | $83.04 | $90.08 | +3.59% | 7,800 |
| Sep 19, 2022 | $87.30 | $90.00 | $85.00 | $86.96 | -2.29% | 1,100 |
| Sep 12, 2022 | $90.00 | $90.00 | $89.00 | $89.00 | -1.11% | 200 |
| Sep 6, 2022 | $92.90 | $92.90 | $90.00 | $90.00 | -3.12% | 200 |
| Aug 29, 2022 | $94.00 | $94.00 | $90.00 | $92.90 | -1.17% | 800 |
| Aug 22, 2022 | $94.45 | $94.45 | $94.00 | $94.00 | -0.48% | 100 |
| Aug 15, 2022 | $94.45 | $94.45 | $94.45 | $94.45 | 0.00% | 0 |
| Aug 8, 2022 | $94.45 | $94.45 | $92.06 | $94.45 | +0.48% | 200 |
| Aug 1, 2022 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 100 |
| Jul 25, 2022 | $93.00 | $94.00 | $93.00 | $94.00 | -0.53% | 200 |
| Jul 18, 2022 | $94.40 | $94.50 | $94.40 | $94.50 | +0.11% | 900 |
| Jul 11, 2022 | $94.50 | $94.50 | $94.40 | $94.40 | +0.43% | 300 |
| Jul 5, 2022 | $92.90 | $94.50 | $92.50 | $94.00 | +1.18% | 1,100 |
| Jun 27, 2022 | $97.51 | $97.62 | $83.81 | $92.90 | -4.37% | 4,200 |
| Jun 21, 2022 | $91.49 | $97.30 | $91.49 | $97.15 | +3.78% | 8,100 |
| Jun 13, 2022 | $92.95 | $93.99 | $91.46 | $93.61 | -0.15% | 2,300 |
| Jun 6, 2022 | $94.93 | $94.93 | $93.25 | $93.75 | -0.94% | 800 |
| May 31, 2022 | $93.00 | $94.95 | $92.55 | $94.64 | +1.76% | 200 |
| May 23, 2022 | $93.10 | $93.10 | $93.00 | $93.00 | -0.11% | 100 |
| May 16, 2022 | $93.10 | $93.10 | $93.10 | $93.10 | +0.27% | 100 |
| May 9, 2022 | $96.00 | $96.00 | $92.85 | $92.85 | -1.22% | 300 |
| May 2, 2022 | $96.00 | $96.10 | $93.07 | $94.00 | -2.08% | 200 |
| Apr 25, 2022 | $95.99 | $96.97 | $95.99 | $96.00 | +0.01% | 200 |
| Apr 18, 2022 | $96.00 | $105.00 | $95.99 | $95.99 | +1.57% | 800 |
| Apr 11, 2022 | $95.00 | $95.00 | $94.51 | $94.51 | -0.52% | 100 |
| Apr 4, 2022 | $97.00 | $97.67 | $95.00 | $95.00 | -2.06% | 200 |
| Mar 28, 2022 | $95.88 | $97.00 | $95.88 | $97.00 | 0.00% | 300 |
| Mar 21, 2022 | $97.00 | $97.00 | $97.00 | $97.00 | 0.00% | 0 |
| Mar 14, 2022 | $97.20 | $100.60 | $95.02 | $97.00 | -0.21% | 800 |
| Mar 7, 2022 | $98.00 | $98.00 | $96.12 | $97.20 | -0.82% | 900 |
| Feb 28, 2022 | $97.00 | $99.50 | $95.75 | $98.00 | +2.08% | 1,500 |
| Feb 22, 2022 | $96.55 | $98.48 | $96.00 | $96.00 | -0.52% | 1,100 |
| Feb 14, 2022 | $97.76 | $97.76 | $96.50 | $96.50 | -1.81% | 1,400 |
| Feb 7, 2022 | $97.01 | $98.76 | $97.01 | $98.28 | +1.31% | 300 |
| Jan 31, 2022 | $100.00 | $100.00 | $97.01 | $97.01 | -2.99% | 600 |
| Jan 24, 2022 | $101.00 | $101.44 | $99.98 | $100.00 | -0.35% | 1,800 |
| Jan 18, 2022 | $100.54 | $101.77 | $100.35 | $100.35 | -0.64% | 3,000 |
| Jan 10, 2022 | $102.00 | $102.00 | $100.00 | $101.00 | -0.98% | 400 |
| Jan 3, 2022 | $102.00 | $102.00 | $102.00 | $102.00 | +0.49% | 100 |
| Dec 27, 2021 | $101.75 | $101.99 | $101.00 | $101.50 | -0.49% | 600 |
| Dec 20, 2021 | $101.39 | $102.64 | $99.95 | $102.00 | +0.04% | 1,100 |
| Dec 13, 2021 | $103.91 | $103.91 | $99.17 | $101.96 | -1.88% | 1,500 |
| Dec 6, 2021 | $103.30 | $104.00 | $103.30 | $103.91 | +0.59% | 200 |
| Nov 29, 2021 | $103.28 | $104.41 | $102.75 | $103.30 | +0.24% | 2,400 |
| Nov 22, 2021 | $104.00 | $104.79 | $102.94 | $103.05 | -0.91% | 5,100 |
| Nov 15, 2021 | $103.60 | $104.46 | $102.00 | $104.00 | 0.00% | 1,800 |
| Nov 8, 2021 | $104.00 | $105.00 | $103.60 | $104.00 | 0.00% | 2,200 |
| Nov 1, 2021 | $104.92 | $105.00 | $104.00 | $104.00 | -0.88% | 600 |
| Oct 25, 2021 | $104.78 | $105.60 | $103.78 | $104.92 | +0.50% | 12,400 |
| Oct 18, 2021 | $104.40 | $104.40 | $104.40 | $104.40 | 0.00% | 0 |
| Oct 11, 2021 | $106.00 | $106.00 | $104.00 | $104.40 | -1.51% | 200 |
| Oct 4, 2021 | $106.00 | $106.00 | $106.00 | $106.00 | 0.00% | 0 |
| Sep 27, 2021 | $105.00 | $106.00 | $104.00 | $106.00 | +0.95% | 900 |
| Sep 20, 2021 | $107.00 | $107.00 | $105.00 | $105.00 | -1.10% | 200 |
| Sep 13, 2021 | $105.34 | $112.80 | $105.33 | $106.17 | +0.79% | 800 |
| Sep 7, 2021 | $104.90 | $105.77 | $103.70 | $105.34 | +0.45% | 700 |
| Aug 30, 2021 | $102.94 | $104.94 | $102.94 | $104.87 | +1.87% | 200 |
| Aug 23, 2021 | $104.15 | $104.97 | $102.94 | $102.94 | -1.16% | 200 |
| Aug 16, 2021 | $104.01 | $104.15 | $104.01 | $104.15 | -0.01% | 200 |
| Aug 9, 2021 | $104.00 | $104.28 | $104.00 | $104.16 | +0.15% | 400 |
| Aug 2, 2021 | $104.00 | $104.00 | $104.00 | $104.00 | 0.00% | 0 |
| Jul 26, 2021 | $104.10 | $104.10 | $104.00 | $104.00 | -0.10% | 100 |
| Jul 19, 2021 | $105.00 | $105.00 | $104.00 | $104.10 | -0.86% | 500 |
| Jul 12, 2021 | $104.78 | $105.00 | $104.00 | $105.00 | +0.21% | 300 |
| Jul 6, 2021 | $104.51 | $105.36 | $104.51 | $104.78 | +0.26% | 600 |
| Jun 28, 2021 | $105.86 | $105.86 | $104.51 | $104.51 | -1.28% | 100 |
| Jun 21, 2021 | $107.05 | $108.97 | $104.28 | $105.86 | -1.98% | 400 |
| Jun 14, 2021 | $105.36 | $109.07 | $105.36 | $108.00 | +2.51% | 400 |
| Jun 7, 2021 | $106.00 | $109.07 | $105.36 | $105.36 | -0.60% | 500 |
| Jun 1, 2021 | $102.87 | $106.00 | $102.87 | $106.00 | +3.04% | 300 |
| May 24, 2021 | $102.25 | $103.12 | $102.25 | $102.87 | +0.34% | 600 |
| May 17, 2021 | $102.51 | $102.65 | $102.51 | $102.52 | +0.01% | 200 |
| May 10, 2021 | $102.50 | $102.76 | $102.25 | $102.51 | +0.06% | 1,000 |
| May 3, 2021 | $102.25 | $102.45 | $102.25 | $102.45 | -2.40% | 600 |
| Apr 26, 2021 | $103.14 | $104.97 | $102.60 | $104.97 | +1.77% | 200 |
| Apr 19, 2021 | $102.04 | $104.61 | $102.04 | $103.14 | +1.08% | 700 |
| Apr 12, 2021 | $103.98 | $103.98 | $102.04 | $102.04 | -1.86% | 300 |
| Apr 5, 2021 | $101.25 | $104.00 | $101.25 | $103.97 | +1.03% | 700 |
| Mar 29, 2021 | $101.50 | $103.75 | $101.50 | $102.91 | +1.39% | 300 |
| Mar 22, 2021 | $101.00 | $102.01 | $101.00 | $101.50 | +0.93% | 1,000 |
| Mar 15, 2021 | $100.20 | $101.50 | $100.00 | $100.56 | +0.56% | 600 |
| Mar 8, 2021 | $102.05 | $102.05 | $100.00 | $100.00 | -2.92% | 700 |
| Mar 1, 2021 | $104.10 | $104.94 | $103.01 | $103.01 | -1.05% | 1,000 |
| Feb 22, 2021 | $107.50 | $107.50 | $102.15 | $104.10 | -3.16% | 500 |
| Feb 16, 2021 | $102.60 | $107.50 | $102.60 | $107.50 | +1.42% | 300 |
| Feb 8, 2021 | $106.00 | $106.00 | $106.00 | $106.00 | +0.40% | 300 |
| Feb 1, 2021 | $106.00 | $106.00 | $105.58 | $105.58 | -0.40% | 100 |
| Jan 25, 2021 | $103.57 | $106.00 | $103.57 | $106.00 | +3.31% | 300 |
| Jan 19, 2021 | $103.50 | $103.97 | $101.95 | $102.60 | -0.39% | 1,000 |
| Jan 11, 2021 | $104.00 | $104.00 | $103.00 | $103.00 | -0.96% | 300 |
| Jan 4, 2021 | $104.00 | $104.98 | $101.55 | $104.00 | -0.95% | 3,300 |
| Dec 28, 2020 | $104.00 | $105.00 | $103.96 | $105.00 | +0.96% | 600 |
| Dec 21, 2020 | $104.43 | $105.95 | $104.00 | $104.00 | -0.36% | 300 |
| Dec 14, 2020 | $103.60 | $104.43 | $103.60 | $104.38 | +0.31% | 300 |
| Dec 7, 2020 | $104.36 | $104.36 | $104.06 | $104.06 | -0.29% | 100 |
| Nov 30, 2020 | $104.00 | $104.56 | $103.99 | $104.36 | +0.84% | 300 |
| Nov 23, 2020 | $103.20 | $103.50 | $103.20 | $103.49 | +0.28% | 200 |
| Nov 16, 2020 | $106.00 | $106.00 | $102.16 | $103.20 | -2.31% | 900 |
| Nov 9, 2020 | $106.00 | $106.00 | $104.00 | $105.64 | +3.57% | 500 |
| Nov 2, 2020 | $106.00 | $106.00 | $101.02 | $102.00 | -4.90% | 1,700 |
| Oct 26, 2020 | $106.00 | $107.25 | $106.00 | $107.25 | +3.13% | 300 |
| Oct 19, 2020 | $104.51 | $105.24 | $103.00 | $104.00 | -0.49% | 300 |
| Oct 12, 2020 | $104.51 | $104.51 | $104.51 | $104.51 | 0.00% | 0 |
| Oct 5, 2020 | $103.32 | $104.51 | $102.24 | $104.51 | +0.55% | 400 |
| Sep 28, 2020 | $105.43 | $105.94 | $103.94 | $103.94 | -1.92% | 200 |
| Sep 21, 2020 | $105.98 | $105.98 | $105.98 | $105.98 | 0.00% | 0 |
| Sep 14, 2020 | $105.00 | $105.98 | $102.00 | $105.98 | -2.00% | 1,000 |
| Sep 8, 2020 | $108.14 | $108.14 | $108.14 | $108.14 | +2.49% | 100 |
| Aug 31, 2020 | $109.29 | $109.29 | $104.26 | $105.51 | +0.44% | 1,300 |
| Aug 24, 2020 | $105.49 | $105.50 | $105.00 | $105.05 | +0.05% | 1,000 |
| Aug 17, 2020 | $104.02 | $105.50 | $103.95 | $105.00 | +0.45% | 1,900 |
| Aug 10, 2020 | $104.69 | $104.74 | $104.01 | $104.53 | -0.15% | 400 |
| Aug 3, 2020 | $102.26 | $104.69 | $102.26 | $104.69 | +2.38% | 100 |
| Jul 27, 2020 | $103.40 | $103.40 | $102.26 | $102.26 | -1.10% | 100 |
| Jul 20, 2020 | $101.00 | $103.40 | $101.00 | $103.40 | +2.38% | 400 |
| Jul 13, 2020 | $101.33 | $101.33 | $101.00 | $101.00 | -0.33% | 100 |
| Jul 6, 2020 | $101.00 | $101.33 | $100.50 | $101.33 | +1.58% | 700 |
| Jun 29, 2020 | $100.00 | $100.00 | $99.50 | $99.75 | -0.25% | 1,700 |
| Jun 22, 2020 | $101.96 | $101.96 | $99.10 | $100.00 | -1.92% | 1,300 |
| Jun 15, 2020 | $100.25 | $101.96 | $100.00 | $101.96 | +1.71% | 200 |
| Jun 8, 2020 | $101.50 | $102.00 | $100.10 | $100.25 | -1.23% | 800 |
| Jun 1, 2020 | $101.00 | $101.50 | $101.00 | $101.50 | +0.50% | 100 |
| May 26, 2020 | $101.50 | $101.50 | $101.00 | $101.00 | -0.56% | 400 |
| May 18, 2020 | $101.57 | $101.57 | $101.57 | $101.57 | -0.42% | 100 |
| May 11, 2020 | $101.50 | $102.00 | $101.00 | $102.00 | 0.00% | 300 |
| May 4, 2020 | $101.35 | $102.00 | $101.00 | $102.00 | -0.97% | 600 |
| Apr 27, 2020 | $99.43 | $104.25 | $99.43 | $103.00 | +3.52% | 600 |
| Apr 20, 2020 | $98.00 | $100.00 | $98.00 | $99.50 | +0.51% | 500 |
| Apr 13, 2020 | $99.50 | $99.55 | $96.00 | $99.00 | -0.50% | 200 |
| Apr 6, 2020 | $99.00 | $100.00 | $99.00 | $99.50 | +0.51% | 400 |
| Mar 30, 2020 | $98.44 | $100.00 | $97.00 | $99.00 | +0.57% | 200 |
| Mar 23, 2020 | $98.23 | $100.00 | $98.23 | $98.44 | -0.57% | 1,100 |
| Mar 16, 2020 | $96.00 | $99.00 | $94.00 | $99.00 | +2.06% | 600 |
| Mar 9, 2020 | $99.50 | $99.50 | $97.00 | $97.00 | -2.51% | 100 |
| Mar 2, 2020 | $97.50 | $99.50 | $97.50 | $99.50 | +2.05% | 200 |
| Feb 24, 2020 | $99.75 | $99.75 | $97.50 | $97.50 | -2.26% | 500 |
| Feb 18, 2020 | $99.75 | $99.75 | $99.75 | $99.75 | 0.00% | 0 |
| Feb 10, 2020 | $104.50 | $104.68 | $99.50 | $99.75 | -4.55% | 800 |
| Feb 3, 2020 | $104.00 | $104.50 | $104.00 | $104.50 | +0.48% | 100 |
| Jan 27, 2020 | $104.00 | $104.00 | $104.00 | $104.00 | 0.00% | 0 |
| Jan 21, 2020 | $104.00 | $104.00 | $104.00 | $104.00 | 0.00% | 0 |
| Jan 13, 2020 | $100.25 | $104.00 | $100.25 | $104.00 | +3.74% | 100 |
| Jan 6, 2020 | $106.11 | $106.11 | $99.30 | $100.25 | -5.52% | 400 |
| Dec 30, 2019 | $106.11 | $106.11 | $106.11 | $106.11 | 0.00% | 0 |
| Dec 23, 2019 | $106.00 | $106.14 | $106.00 | $106.11 | +0.10% | 300 |
| Dec 16, 2019 | $97.60 | $108.00 | $97.60 | $106.00 | +4.43% | 400 |
| Dec 9, 2019 | $99.60 | $101.50 | $99.60 | $101.50 | +1.91% | 500 |
| Dec 2, 2019 | $99.60 | $99.60 | $99.60 | $99.60 | -1.64% | 100 |
| Nov 25, 2019 | $101.26 | $101.26 | $101.26 | $101.26 | 0.00% | 0 |
| Nov 18, 2019 | $104.11 | $104.11 | $101.26 | $101.26 | -2.74% | 300 |
| Nov 11, 2019 | $104.11 | $104.11 | $104.11 | $104.11 | 0.00% | 0 |
| Nov 4, 2019 | $104.11 | $104.11 | $104.07 | $104.11 | +1.67% | 300 |
| Oct 28, 2019 | $99.87 | $107.08 | $99.50 | $102.40 | +2.66% | 1,300 |
| Oct 21, 2019 | $97.15 | $99.75 | $97.15 | $99.75 | +2.68% | 100 |
| Oct 14, 2019 | $97.00 | $97.25 | $97.00 | $97.15 | +0.15% | 600 |
| Oct 7, 2019 | $95.00 | $97.00 | $95.00 | $97.00 | +2.11% | 1,100 |
| Sep 30, 2019 | $102.75 | $102.75 | $94.80 | $95.00 | -7.54% | 600 |
| Sep 23, 2019 | $102.75 | $102.75 | $102.75 | $102.75 | +2.75% | 100 |
| Sep 16, 2019 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 100 |
| Sep 9, 2019 | $98.88 | $100.00 | $98.88 | $100.00 | +1.13% | 100 |
| Sep 3, 2019 | $98.88 | $98.88 | $98.88 | $98.88 | -0.09% | 100 |
| Aug 26, 2019 | $101.00 | $109.30 | $96.21 | $98.97 | -6.22% | 8,000 |
| Aug 19, 2019 | $95.50 | $107.12 | $95.50 | $105.53 | +10.50% | 1,500 |
| Aug 12, 2019 | $95.50 | $95.50 | $95.50 | $95.50 | -1.55% | 400 |
| Aug 5, 2019 | $100.00 | $102.00 | $95.25 | $97.00 | -3.15% | 400 |
| Jul 29, 2019 | $94.10 | $104.12 | $94.10 | $100.16 | +5.45% | 1,000 |
| Jul 22, 2019 | $95.40 | $96.15 | $94.72 | $94.98 | -0.44% | 700 |
| Jul 15, 2019 | $95.68 | $96.15 | $95.40 | $95.40 | +0.91% | 300 |
| Jul 8, 2019 | $93.75 | $95.00 | $93.75 | $94.54 | +1.04% | 300 |
| Jul 1, 2019 | $93.57 | $93.57 | $93.57 | $93.57 | 0.00% | 0 |
| Jun 24, 2019 | $95.54 | $95.54 | $93.57 | $93.57 | -2.06% | 100 |
| Jun 17, 2019 | $94.57 | $95.75 | $93.21 | $95.54 | +1.25% | 3,800 |
| Jun 10, 2019 | $95.28 | $95.28 | $94.36 | $94.36 | +0.47% | 400 |
| Jun 3, 2019 | $95.03 | $95.10 | $93.68 | $93.92 | -0.66% | 1,600 |
| May 28, 2019 | $94.54 | $94.54 | $94.54 | $94.54 | 0.00% | 0 |
| May 20, 2019 | $93.27 | $95.25 | $93.27 | $94.54 | +1.36% | 1,100 |
| May 13, 2019 | $93.40 | $95.75 | $93.27 | $93.27 | -0.14% | 200 |
| May 6, 2019 | $94.00 | $96.00 | $93.00 | $93.40 | -0.64% | 700 |
| Apr 29, 2019 | $93.38 | $94.64 | $93.38 | $94.00 | +0.66% | 200 |
| Apr 22, 2019 | $93.38 | $93.38 | $93.38 | $93.38 | 0.00% | 0 |
| Apr 15, 2019 | $97.75 | $97.75 | $93.12 | $93.38 | -0.66% | 300 |
| Apr 8, 2019 | $96.00 | $96.00 | $93.18 | $94.00 | -0.81% | 600 |
| Apr 1, 2019 | $94.00 | $94.77 | $94.00 | $94.77 | +1.61% | 200 |
| Mar 25, 2019 | $95.25 | $95.25 | $93.25 | $93.27 | -2.08% | 200 |
| Mar 18, 2019 | $92.81 | $95.25 | $92.81 | $95.25 | +0.53% | 200 |
| Mar 11, 2019 | $94.75 | $94.75 | $94.75 | $94.75 | -0.27% | 100 |
| Mar 4, 2019 | $94.25 | $95.01 | $94.25 | $95.01 | +0.81% | 100 |
| Feb 25, 2019 | $95.00 | $95.67 | $93.75 | $94.25 | -1.82% | 500 |
| Feb 19, 2019 | $93.54 | $96.00 | $93.54 | $96.00 | +2.50% | 400 |
| Feb 11, 2019 | $93.66 | $93.66 | $93.66 | $93.66 | 0.00% | 0 |
| Feb 4, 2019 | $92.15 | $93.66 | $92.15 | $93.66 | +1.64% | 100 |
| Jan 28, 2019 | $93.72 | $93.72 | $92.15 | $92.15 | -1.18% | 300 |
| Jan 22, 2019 | $93.25 | $93.25 | $93.25 | $93.25 | 0.00% | 500 |
| Jan 14, 2019 | $94.05 | $94.05 | $93.25 | $93.25 | -0.85% | 100 |
| Jan 7, 2019 | $92.43 | $97.25 | $92.43 | $94.05 | +1.75% | 400 |
| Dec 31, 2018 | $92.43 | $92.43 | $92.43 | $92.43 | 0.00% | 100 |
| Dec 24, 2018 | $93.00 | $93.87 | $92.43 | $92.43 | -0.61% | 200 |
| Dec 17, 2018 | $93.56 | $93.56 | $90.40 | $93.00 | -0.60% | 500 |
| Dec 10, 2018 | $96.18 | $96.18 | $92.25 | $93.56 | -2.72% | 200 |
| Dec 3, 2018 | $95.98 | $96.18 | $95.98 | $96.18 | +0.21% | 300 |
| Nov 26, 2018 | $91.72 | $95.98 | $91.72 | $95.98 | +4.64% | 300 |
| Nov 19, 2018 | $94.92 | $94.95 | $91.72 | $91.72 | +0.05% | 1,000 |
| Nov 12, 2018 | $92.00 | $92.00 | $91.67 | $91.67 | -0.36% | 100 |
| Nov 5, 2018 | $92.30 | $93.00 | $92.00 | $92.00 | -0.33% | 300 |
| Oct 29, 2018 | $93.10 | $93.10 | $92.30 | $92.30 | -0.86% | 100 |
| Oct 22, 2018 | $92.32 | $93.10 | $92.32 | $93.10 | +0.87% | 500 |
| Oct 15, 2018 | $92.30 | $92.30 | $92.30 | $92.30 | 0.00% | 0 |
| Oct 8, 2018 | $92.76 | $92.76 | $92.30 | $92.30 | -1.48% | 300 |
| Oct 1, 2018 | $94.39 | $95.50 | $92.00 | $93.69 | -0.74% | 1,000 |
| Sep 24, 2018 | $96.50 | $96.50 | $94.39 | $94.39 | -2.19% | 200 |
| Sep 17, 2018 | $96.00 | $97.50 | $94.03 | $96.50 | +0.52% | 300 |
| Sep 10, 2018 | $96.03 | $96.03 | $96.00 | $96.00 | -0.03% | 100 |
| Sep 4, 2018 | $97.00 | $97.00 | $95.03 | $96.03 | -1.03% | 300 |
| Aug 27, 2018 | $94.50 | $97.03 | $94.50 | $97.03 | +1.60% | 300 |
| Aug 20, 2018 | $95.94 | $95.94 | $95.50 | $95.50 | -0.46% | 100 |
| Aug 13, 2018 | $94.82 | $96.15 | $94.82 | $95.94 | +1.18% | 600 |
| Aug 6, 2018 | $97.00 | $97.00 | $94.82 | $94.82 | -3.06% | 100 |
| Jul 30, 2018 | $97.81 | $97.81 | $97.81 | $97.81 | 0.00% | 0 |
| Jul 23, 2018 | $97.81 | $97.81 | $97.81 | $97.81 | 0.00% | 0 |
| Jul 16, 2018 | $97.81 | $97.81 | $97.81 | $97.81 | 0.00% | 0 |
| Jul 9, 2018 | $97.81 | $97.81 | $97.81 | $97.81 | 0.00% | 0 |
| Jul 2, 2018 | $96.52 | $97.81 | $96.52 | $97.81 | +1.34% | 100 |
| Jun 25, 2018 | $97.00 | $97.00 | $96.52 | $96.52 | -0.49% | 300 |
| Jun 18, 2018 | $98.00 | $98.00 | $97.00 | $97.00 | -1.02% | 100 |
| Jun 11, 2018 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Jun 4, 2018 | $98.00 | $98.00 | $97.62 | $98.00 | 0.00% | 200 |
| May 29, 2018 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| May 21, 2018 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 300 |
| May 14, 2018 | $98.00 | $98.00 | $98.00 | $98.00 | -1.01% | 100 |
| May 7, 2018 | $99.40 | $99.40 | $97.50 | $99.00 | -0.40% | 100 |
| Apr 30, 2018 | $99.40 | $99.40 | $99.40 | $99.40 | 0.00% | 0 |
| Apr 23, 2018 | $100.00 | $100.00 | $99.40 | $99.40 | -0.60% | 100 |
| Apr 16, 2018 | $100.00 | $100.00 | $100.00 | $100.00 | 0.00% | 0 |
| Apr 9, 2018 | $94.40 | $100.00 | $94.40 | $100.00 | +4.60% | 400 |
| Apr 2, 2018 | $96.50 | $96.50 | $95.60 | $95.60 | -0.93% | 100 |
| Mar 26, 2018 | $96.50 | $96.50 | $96.50 | $96.50 | 0.00% | 0 |
| Mar 19, 2018 | $96.50 | $96.50 | $96.50 | $96.50 | 0.00% | 0 |
| Mar 12, 2018 | $96.50 | $96.50 | $96.50 | $96.50 | -0.10% | 100 |
| Mar 5, 2018 | $95.60 | $96.60 | $95.60 | $96.60 | +1.05% | 100 |
| Feb 26, 2018 | $95.60 | $95.60 | $95.60 | $95.60 | 0.00% | 0 |
| Feb 20, 2018 | $98.45 | $98.45 | $95.60 | $95.60 | -2.89% | 100 |
| Feb 12, 2018 | $98.28 | $98.45 | $98.28 | $98.45 | -0.10% | 300 |
| Feb 5, 2018 | $97.30 | $99.00 | $97.30 | $98.55 | -1.40% | 5,000 |
| Jan 29, 2018 | $99.50 | $99.95 | $99.50 | $99.95 | +0.45% | 200 |
| Jan 22, 2018 | $99.50 | $99.50 | $99.00 | $99.50 | 0.00% | 700 |
| Jan 16, 2018 | $99.50 | $99.50 | $99.50 | $99.50 | 0.00% | 0 |
| Jan 8, 2018 | $98.72 | $100.49 | $98.67 | $99.50 | 0.00% | 2,200 |
| Jan 2, 2018 | $99.05 | $99.50 | $98.50 | $99.50 | +0.45% | 27,900 |
| Dec 26, 2017 | $101.58 | $101.58 | $99.05 | $99.05 | -2.49% | 100 |
| Dec 18, 2017 | $103.61 | $103.95 | $101.58 | $101.58 | +2.35% | 200 |
| Dec 11, 2017 | $102.25 | $102.25 | $99.25 | $99.25 | -3.64% | 200 |
| Dec 4, 2017 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Nov 27, 2017 | $107.00 | $107.00 | $103.00 | $103.00 | -3.74% | 100 |
| Nov 20, 2017 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Nov 13, 2017 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 0 |
| Nov 6, 2017 | $107.00 | $107.00 | $107.00 | $107.00 | +2.15% | 0 |
| Oct 30, 2017 | $104.75 | $104.75 | $104.75 | $104.75 | 0.00% | 0 |
| Oct 23, 2017 | $107.80 | $107.80 | $103.50 | $104.75 | -2.83% | 200 |
| Oct 16, 2017 | $96.15 | $107.80 | $96.15 | $107.80 | +12.12% | 500 |
| Oct 9, 2017 | $96.15 | $96.15 | $96.15 | $96.15 | 0.00% | 0 |
| Oct 2, 2017 | $99.04 | $99.04 | $96.15 | $96.15 | -2.92% | 100 |
| Sep 25, 2017 | $99.96 | $99.96 | $99.04 | $99.04 | -0.92% | 100 |
| Sep 18, 2017 | $99.96 | $99.96 | $99.96 | $99.96 | 0.00% | 0 |
| Sep 11, 2017 | $99.96 | $99.96 | $99.96 | $99.96 | 0.00% | 0 |
| Sep 5, 2017 | $99.96 | $99.96 | $99.96 | $99.96 | +0.01% | 100 |
| Aug 28, 2017 | $102.00 | $105.00 | $99.95 | $99.95 | -2.68% | 300 |
| Aug 21, 2017 | $97.99 | $102.70 | $97.99 | $102.70 | +4.80% | 500 |
| Aug 14, 2017 | $98.00 | $98.00 | $98.00 | $98.00 | 0.00% | 0 |
| Aug 7, 2017 | $99.28 | $99.28 | $97.50 | $98.00 | -0.38% | 1,400 |
| Jul 31, 2017 | $97.10 | $98.37 | $97.10 | $98.37 | -0.13% | 300 |
| Jul 24, 2017 | $98.50 | $98.50 | $98.50 | $98.50 | -1.01% | 100 |
| Jul 17, 2017 | $104.25 | $104.25 | $99.50 | $99.50 | -0.72% | 800 |
| Jul 10, 2017 | $98.35 | $100.22 | $98.35 | $100.22 | +2.27% | 200 |
| Jul 3, 2017 | $99.00 | $99.00 | $97.00 | $98.00 | -1.01% | 600 |
| Jun 26, 2017 | $99.00 | $99.00 | $99.00 | $99.00 | 0.00% | 100 |
| Jun 19, 2017 | $97.00 | $99.00 | $97.00 | $99.00 | +2.06% | 200 |
| Jun 12, 2017 | $102.05 | $102.95 | $97.00 | $97.00 | -4.95% | 200 |
| Jun 5, 2017 | $100.51 | $102.05 | $100.51 | $102.05 | +1.53% | 100 |
| May 30, 2017 | $102.21 | $103.02 | $100.51 | $100.51 | -1.26% | 300 |
| May 22, 2017 | $99.00 | $101.79 | $98.82 | $101.79 | +3.08% | 300 |
| May 15, 2017 | $97.24 | $98.75 | $97.24 | $98.75 | +1.55% | 600 |
| May 8, 2017 | $97.24 | $97.24 | $97.24 | $97.24 | 0.00% | 0 |
| May 1, 2017 | $101.05 | $101.05 | $97.10 | $97.24 | -3.77% | 900 |
| Apr 24, 2017 | $98.05 | $101.05 | $98.00 | $101.05 | +2.08% | 600 |
| Apr 17, 2017 | $99.31 | $99.31 | $98.90 | $98.99 | -0.32% | 100 |
| Apr 10, 2017 | $96.85 | $99.81 | $96.85 | $99.31 | +2.54% | 600 |
| Apr 3, 2017 | $96.85 | $96.85 | $96.85 | $96.85 | 0.00% | 0 |
| Mar 27, 2017 | $96.63 | $98.00 | $96.63 | $96.85 | -1.68% | 600 |
| Mar 20, 2017 | $97.11 | $98.50 | $97.11 | $98.50 | +1.43% | 500 |
| Mar 13, 2017 | $99.52 | $99.52 | $96.70 | $97.11 | -2.42% | 900 |
| Mar 6, 2017 | $99.06 | $99.52 | $98.60 | $99.52 | -2.06% | 1,100 |
| Feb 27, 2017 | $98.60 | $101.61 | $98.40 | $101.61 | +2.74% | 7,300 |
| Feb 21, 2017 | $97.50 | $98.90 | $97.50 | $98.90 | +1.44% | 22,900 |
| Feb 13, 2017 | $97.50 | $97.50 | $97.50 | $97.50 | 0.00% | 0 |
| Feb 6, 2017 | $97.50 | $97.50 | $97.50 | $97.50 | 0.00% | 0 |
| Jan 30, 2017 | $97.50 | $97.50 | $97.50 | $97.50 | -1.91% | 100 |
| Jan 23, 2017 | $99.57 | $99.57 | $99.40 | $99.40 | -0.17% | 100 |
| Jan 17, 2017 | $99.57 | $99.57 | $99.57 | $99.57 | 0.00% | 0 |
| Jan 9, 2017 | $99.48 | $99.57 | $99.48 | $99.57 | +0.09% | 300 |
| Jan 3, 2017 | $99.48 | $99.77 | $99.48 | $99.48 | +2.70% | 200 |
| Dec 27, 2016 | $99.86 | $99.86 | $96.86 | $96.86 | -3.00% | 100 |
| Dec 19, 2016 | $99.98 | $99.98 | $99.86 | $99.86 | -0.12% | 100 |
| Dec 12, 2016 | $99.95 | $99.98 | $99.80 | $99.98 | +0.03% | 500 |
| Dec 5, 2016 | $101.18 | $101.18 | $98.01 | $99.95 | -0.05% | 500 |
| Nov 28, 2016 | $97.49 | $100.85 | $97.49 | $100.00 | +2.57% | 300 |
| Nov 21, 2016 | $97.49 | $97.49 | $97.49 | $97.49 | 0.00% | 0 |
| Nov 14, 2016 | $99.04 | $99.04 | $96.02 | $97.49 | +0.02% | 2,100 |
| Nov 7, 2016 | $96.00 | $98.88 | $96.00 | $97.47 | – | 1,400 |
Seasonality
NMKCP 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 | 0.9% | -1.9% | 0.5% | -0.0% | -0.6% | 1.4% | 1.5% | 1.2% | 0.9% | -0.0% | -1.8% | -2.1% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 2 of 9 | 3 of 9 |
| 2026 | 0.3% | 1.2% | -1.6% | -0.0% | 1.2% | 0.5% | -0.2% | -3.0% | 5.0% | -6.9% | ||
| 2025 | 6.7% | -0.1% | -1.4% | -1.5% | -2.5% | 8.6% | -2.2% | -4.4% | 5.9% | 1.5% | -0.4% | 0.3% |
| 2024 | -4.2% | -11.4% | -0.7% | -0.7% | 0.1% | 3.0% | 2.0% | 10.8% | -5.6% | 6.7% | -2.1% | -9.0% |
| 2023 | 7.9% | 2.5% | 4.6% | -8.0% | 1.2% | 5.0% | 4.2% | 3.9% | -0.1% | -8.9% | -4.9% | -1.3% |
| 2022 | -1.5% | -3.0% | 1.1% | -1.0% | -3.1% | -4.4% | 6.8% | -2.1% | -1.0% | 0.5% | -7.2% | -8.3% |
| 2021 | 1.0% | -1.8% | 0.6% | 1.2% | -2.0% | 2.5% | -0.5% | -1.0% | 2.0% | 0.9% | -1.1% | -1.2% |
| 2020 | -2.0% | -6.2% | 2.0% | 2.6% | 0.0% | -0.2% | 2.5% | 3.2% | -0.5% | 3.2% | -2.6% | 1.4% |
| 2019 | -0.3% | 3.1% | -0.8% | 0.1% | 1.2% | -0.0% | 3.1% | 2.6% | 4.8% | -1.7% | 0.3% | 5.8% |
| 2018 | 0.9% | -4.4% | 2.0% | 3.0% | -1.4% | -0.5% | 1.3% | -0.8% | -1.7% | -1.4% | 3.1% | -2.7% |
| 2017 | 0.7% | 1.0% | -0.7% | 4.3% | -0.5% | -0.6% | -1.9% | 2.9% | 0.1% | 5.8% | -1.7% | -3.8% |