Novo Nordisk A S (NONOF) stock
NONOFOTCPharmaceutical PreparationsFiscal year ends December 31Also trades as NVO
Financials through fiscal 2025, year ended Dec 31, 2025Score 4/30
$38.24−0.60 (-1.53%)
Close on Oct 19, 2026Market cap $170.76BP/E 11.1Yield –
Price history
Novo Nordisk A S share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$38.25
-1.53% on the day
52-week range
$34.00 – $64.75
-40.9% from the high
Change over 52 weeks
-30.6%
From $55.09 on Oct 17, 2025
Average volume
92,872
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $37.59 | $39.17 | $37.25 | $38.25 | -1.53% | 12,322 |
| Oct 12, 2026 | $39.46 | $40.24 | $36.45 | $38.84 | +1.81% | 394,005 |
| Oct 5, 2026 | $37.52 | $38.58 | $34.81 | $38.15 | +3.08% | 1,532,790 |
| Sep 28, 2026 | $37.44 | $38.85 | $35.87 | $37.01 | -4.26% | 133,146 |
| Sep 21, 2026 | $41.69 | $41.69 | $36.40 | $38.66 | -9.29% | 1,150,159 |
| Sep 14, 2026 | $41.21 | $44.26 | $40.00 | $42.62 | -1.33% | 987,167 |
| Sep 8, 2026 | $43.15 | $46.30 | $42.00 | $43.19 | -6.73% | 45,510 |
| Aug 31, 2026 | $42.78 | $47.55 | $42.78 | $46.31 | +2.86% | 63,850 |
| Aug 24, 2026 | $47.90 | $48.50 | $43.90 | $45.02 | -3.83% | 934,067 |
| Aug 17, 2026 | $45.98 | $47.69 | $43.15 | $46.81 | +3.70% | 797,765 |
| Aug 10, 2026 | $47.32 | $48.37 | $43.36 | $45.14 | -4.11% | 1,521,850 |
| Aug 3, 2026 | $46.99 | $48.87 | $42.32 | $47.08 | +2.33% | 87,761 |
| Jul 27, 2026 | $48.38 | $52.50 | $44.94 | $46.01 | -7.43% | 24,414 |
| Jul 20, 2026 | $51.23 | $51.23 | $45.92 | $49.70 | -2.06% | 65,723 |
| Jul 13, 2026 | $46.73 | $52.17 | $46.73 | $50.74 | +5.27% | 394,056 |
| Jul 6, 2026 | $50.11 | $50.11 | $46.27 | $48.20 | -1.83% | 13,294 |
| Jun 29, 2026 | $48.66 | $50.80 | $46.96 | $49.10 | +3.24% | 21,355 |
| Jun 22, 2026 | $44.72 | $48.50 | $43.00 | $47.56 | +9.59% | 129,536 |
| Jun 15, 2026 | $42.27 | $45.24 | $41.57 | $43.40 | -1.36% | 31,797 |
| Jun 8, 2026 | $42.84 | $44.65 | $40.22 | $44.00 | +1.47% | 57,619 |
| Jun 1, 2026 | $44.01 | $45.19 | $41.03 | $43.36 | -2.85% | 53,430 |
| May 26, 2026 | $42.28 | $46.02 | $41.73 | $44.64 | +1.91% | 31,301 |
| May 18, 2026 | $45.40 | $47.38 | $41.77 | $43.80 | -2.05% | 73,881 |
| May 11, 2026 | $47.51 | $47.99 | $44.00 | $44.72 | -2.81% | 86,848 |
| May 4, 2026 | $43.00 | $47.63 | $43.00 | $46.01 | +6.01% | 69,509 |
| Apr 27, 2026 | $38.25 | $44.37 | $38.25 | $43.40 | +8.68% | 168,790 |
| Apr 20, 2026 | $39.63 | $41.45 | $38.00 | $39.94 | +3.94% | 246,273 |
| Apr 13, 2026 | $37.00 | $42.00 | $35.21 | $38.42 | +2.26% | 818,144 |
| Apr 6, 2026 | $37.89 | $38.95 | $34.58 | $37.57 | +5.56% | 1,841,864 |
| Mar 30, 2026 | $35.29 | $37.48 | $34.00 | $35.59 | +0.86% | 4,754,853 |
| Mar 23, 2026 | $36.50 | $37.65 | $34.56 | $35.29 | -0.90% | 2,583,960 |
| Mar 16, 2026 | $38.52 | $40.09 | $35.01 | $35.61 | -6.66% | 774,991 |
| Mar 9, 2026 | $37.50 | $40.00 | $37.50 | $38.15 | -0.68% | 149,686 |
| Mar 2, 2026 | $37.00 | $39.25 | $35.10 | $38.41 | +1.75% | 148,918 |
| Feb 23, 2026 | $42.30 | $42.31 | $37.00 | $37.75 | -20.55% | 432,706 |
| Feb 17, 2026 | $50.00 | $50.18 | $47.00 | $47.52 | -4.49% | 710,024 |
| Feb 9, 2026 | $49.50 | $51.25 | $47.60 | $49.75 | +3.45% | 1,355,800 |
| Feb 2, 2026 | $59.59 | $59.94 | $40.25 | $48.09 | -20.56% | 3,611,316 |
| Jan 26, 2026 | $64.72 | $64.75 | $57.00 | $60.54 | -3.90% | 377,888 |
| Jan 20, 2026 | $62.00 | $64.75 | $57.00 | $63.00 | +0.80% | 1,183,386 |
| Jan 12, 2026 | $59.00 | $62.54 | $55.85 | $62.50 | +5.91% | 140,932 |
| Jan 5, 2026 | $53.50 | $60.99 | $53.24 | $59.01 | +11.89% | 440,544 |
| Dec 29, 2025 | $53.12 | $53.12 | $48.63 | $52.74 | +1.62% | 137,684 |
| Dec 22, 2025 | $47.29 | $54.43 | $46.60 | $51.90 | +8.13% | 424,416 |
| Dec 15, 2025 | $47.50 | $50.91 | $45.57 | $48.00 | -4.98% | 320,167 |
| Dec 8, 2025 | $48.00 | $51.02 | $45.57 | $50.52 | +3.44% | 986,756 |
| Dec 1, 2025 | $46.42 | $50.00 | $46.40 | $48.84 | +4.46% | 163,202 |
| Nov 24, 2025 | $42.01 | $50.43 | $42.01 | $46.75 | -2.60% | 733,456 |
| Nov 17, 2025 | $46.31 | $50.84 | $45.80 | $48.00 | -0.34% | 1,157,807 |
| Nov 10, 2025 | $45.00 | $51.01 | $45.00 | $48.17 | +6.36% | 60,129 |
| Nov 3, 2025 | $46.85 | $50.62 | $44.44 | $45.29 | -7.62% | 1,294,810 |
| Oct 27, 2025 | $54.19 | $54.75 | $48.38 | $49.02 | -9.62% | 745,395 |
| Oct 20, 2025 | $55.09 | $57.81 | $51.40 | $54.24 | -1.54% | 418,821 |
| Oct 13, 2025 | $55.16 | $58.97 | $53.42 | $55.09 | -7.19% | 491,782 |
| Oct 6, 2025 | $60.00 | $61.00 | $56.32 | $59.36 | -0.70% | 69,945 |
| Sep 29, 2025 | $54.47 | $60.00 | $53.39 | $59.78 | +9.75% | 557,391 |
| Sep 22, 2025 | $61.57 | $61.75 | $53.15 | $54.47 | -11.56% | 5,768,753 |
| Sep 15, 2025 | $56.00 | $64.01 | $54.06 | $61.59 | +15.04% | 1,366,576 |
| Sep 8, 2025 | $55.05 | $56.51 | $51.00 | $53.54 | -2.33% | 722,575 |
| Sep 2, 2025 | $57.53 | $57.77 | $53.99 | $54.82 | -2.58% | 137,728 |
| Aug 25, 2025 | $57.25 | $59.17 | $54.01 | $56.27 | -1.45% | 223,546 |
| Aug 18, 2025 | $53.50 | $58.34 | $52.31 | $57.10 | +11.52% | 792,147 |
| Aug 11, 2025 | $50.44 | $53.36 | $48.50 | $51.20 | +1.50% | 3,684,790 |
| Aug 4, 2025 | $50.46 | $51.93 | $45.00 | $50.44 | +5.02% | 3,563,254 |
| Jul 28, 2025 | $69.94 | $72.21 | $47.25 | $48.03 | -31.33% | 8,514,983 |
| Jul 21, 2025 | $64.75 | $72.61 | $62.60 | $69.94 | +8.31% | 97,497 |
| Jul 14, 2025 | $67.00 | $70.08 | $62.93 | $64.58 | -6.21% | 1,704,183 |
| Jul 7, 2025 | $68.49 | $72.20 | $65.45 | $68.85 | -0.92% | 190,306 |
| Jun 30, 2025 | $70.67 | $71.53 | $66.63 | $69.49 | +1.82% | 68,432 |
| Jun 23, 2025 | $69.25 | $72.05 | $65.95 | $68.25 | -7.51% | 465,450 |
| Jun 16, 2025 | $79.00 | $79.76 | $69.50 | $73.79 | -7.47% | 73,481 |
| Jun 9, 2025 | $73.51 | $82.50 | $70.00 | $79.75 | +8.62% | 1,298,197 |
| Jun 2, 2025 | $73.00 | $76.55 | $67.20 | $73.42 | +3.44% | 908,690 |
| May 27, 2025 | $68.40 | $72.04 | $67.01 | $70.98 | +7.64% | 108,672 |
| May 19, 2025 | $64.71 | $70.37 | $63.29 | $65.94 | +4.19% | 200,464 |
| May 12, 2025 | $65.99 | $67.88 | $59.60 | $63.29 | -2.84% | 922,231 |
| May 5, 2025 | $66.90 | $71.64 | $63.10 | $65.14 | -4.77% | 832,033 |
| Apr 28, 2025 | $61.16 | $71.63 | $60.98 | $68.40 | +9.88% | 664,978 |
| Apr 21, 2025 | $58.00 | $64.39 | $55.28 | $62.25 | +7.74% | 1,279,323 |
| Apr 14, 2025 | $66.12 | $67.67 | $57.35 | $57.78 | -10.34% | 1,074,723 |
| Apr 7, 2025 | $61.29 | $65.33 | $59.75 | $64.44 | +3.67% | 191,174 |
| Mar 31, 2025 | $67.78 | $70.35 | $61.40 | $62.16 | -10.30% | 448,684 |
| Mar 24, 2025 | $75.38 | $76.02 | $68.03 | $69.30 | -9.88% | 134,551 |
| Mar 17, 2025 | $79.73 | $82.47 | $75.38 | $76.90 | +0.29% | 451,979 |
| Mar 10, 2025 | $80.29 | $80.38 | $73.61 | $76.68 | -13.39% | 1,468,239 |
| Mar 3, 2025 | $91.26 | $92.42 | $85.89 | $88.53 | -2.10% | 113,215 |
| Feb 24, 2025 | $89.10 | $93.83 | $88.38 | $90.44 | +3.48% | 73,799 |
| Feb 18, 2025 | $81.84 | $88.76 | $81.43 | $87.40 | +11.79% | 790,473 |
| Feb 10, 2025 | $82.15 | $89.55 | $78.00 | $78.18 | -8.56% | 939,164 |
| Feb 3, 2025 | $80.35 | $92.65 | $79.88 | $85.50 | +1.66% | 520,439 |
| Jan 27, 2025 | $87.95 | $89.90 | $83.01 | $84.11 | -4.44% | 44,523 |
| Jan 21, 2025 | $79.55 | $94.05 | $77.95 | $88.01 | +11.26% | 141,840 |
| Jan 13, 2025 | $85.00 | $86.30 | $79.00 | $79.10 | -7.81% | 457,168 |
| Jan 6, 2025 | $86.09 | $90.00 | $82.82 | $85.80 | -1.66% | 29,365 |
| Dec 30, 2024 | $89.05 | $89.05 | $85.00 | $87.25 | -1.01% | 61,970 |
| Dec 23, 2024 | $91.10 | $91.10 | $85.65 | $88.14 | +4.00% | 129,405 |
| Dec 16, 2024 | $105.80 | $112.39 | $79.15 | $84.75 | -19.90% | 176,591 |
| Dec 9, 2024 | $110.00 | $114.00 | $105.01 | $105.80 | -3.99% | 1,507,510 |
| Dec 2, 2024 | $104.40 | $112.74 | $104.40 | $110.20 | +3.16% | 60,324 |
| Nov 25, 2024 | $108.15 | $108.99 | $103.80 | $106.83 | +1.74% | 126,586 |
| Nov 18, 2024 | $102.00 | $107.00 | $98.03 | $105.00 | +2.74% | 122,838 |
| Nov 11, 2024 | $113.23 | $113.90 | $99.37 | $102.20 | -7.68% | 178,695 |
| Nov 4, 2024 | $114.55 | $114.55 | $102.90 | $110.70 | -0.75% | 237,582 |
| Oct 28, 2024 | $116.75 | $116.75 | $105.90 | $111.54 | -3.18% | 230,068 |
| Oct 21, 2024 | $120.15 | $120.25 | $112.00 | $115.20 | -1.96% | 199,224 |
| Oct 14, 2024 | $116.20 | $122.35 | $115.06 | $117.50 | -3.15% | 74,800 |
| Oct 7, 2024 | $112.90 | $122.35 | $112.06 | $121.32 | +6.38% | 210,800 |
| Sep 30, 2024 | $118.79 | $122.04 | $110.01 | $114.04 | -4.00% | 566,500 |
| Sep 23, 2024 | $126.75 | $130.62 | $117.64 | $118.79 | -5.83% | 315,900 |
| Sep 16, 2024 | $138.00 | $139.00 | $125.71 | $126.15 | -7.57% | 117,400 |
| Sep 9, 2024 | $127.65 | $139.99 | $127.65 | $136.48 | +2.20% | 28,900 |
| Sep 3, 2024 | $141.19 | $141.19 | $129.16 | $133.54 | -3.75% | 23,100 |
| Aug 26, 2024 | $136.04 | $139.98 | $132.09 | $138.74 | +1.37% | 37,200 |
| Aug 19, 2024 | $139.75 | $140.05 | $130.78 | $136.86 | +3.52% | 42,100 |
| Aug 12, 2024 | $135.00 | $138.00 | $127.30 | $132.20 | -0.86% | 151,000 |
| Aug 5, 2024 | $117.60 | $135.34 | $117.60 | $133.35 | +0.79% | 458,400 |
| Jul 29, 2024 | $126.99 | $135.60 | $126.00 | $132.30 | +4.13% | 15,400 |
| Jul 22, 2024 | $137.34 | $138.60 | $123.24 | $127.05 | -3.38% | 399,300 |
| Jul 15, 2024 | $142.51 | $146.00 | $126.37 | $131.50 | -7.19% | 81,900 |
| Jul 8, 2024 | $141.30 | $145.60 | $136.95 | $141.68 | +1.20% | 107,800 |
| Jul 1, 2024 | $143.57 | $147.55 | $137.19 | $140.00 | -3.68% | 20,700 |
| Jun 24, 2024 | $137.65 | $149.55 | $137.65 | $145.35 | +4.75% | 75,500 |
| Jun 17, 2024 | $145.85 | $148.20 | $137.70 | $138.76 | -2.27% | 964,300 |
| Jun 10, 2024 | $143.61 | $146.50 | $137.15 | $141.98 | -0.25% | 64,700 |
| Jun 3, 2024 | $134.16 | $148.50 | $131.36 | $142.33 | +6.09% | 1,190,500 |
| May 28, 2024 | $137.60 | $137.64 | $128.20 | $134.16 | -0.45% | 140,200 |
| May 20, 2024 | $132.40 | $138.29 | $128.20 | $134.76 | +1.77% | 80,800 |
| May 13, 2024 | $127.90 | $135.00 | $127.90 | $132.41 | +2.84% | 176,000 |
| May 6, 2024 | $125.00 | $130.96 | $119.65 | $128.75 | +5.96% | 105,700 |
| Apr 29, 2024 | $126.97 | $131.25 | $120.54 | $121.51 | -2.51% | 88,500 |
| Apr 22, 2024 | $120.01 | $131.40 | $117.90 | $124.64 | +1.75% | 105,600 |
| Apr 15, 2024 | $126.80 | $126.94 | $122.00 | $122.50 | -1.18% | 30,800 |
| Apr 8, 2024 | $124.15 | $130.55 | $121.75 | $123.96 | +0.14% | 33,100 |
| Apr 1, 2024 | $126.50 | $130.00 | $121.50 | $123.79 | -2.14% | 339,300 |
| Mar 25, 2024 | $132.30 | $133.50 | $124.50 | $126.50 | -0.75% | 155,600 |
| Mar 18, 2024 | $132.55 | $134.40 | $125.00 | $127.45 | -3.99% | 25,400 |
| Mar 11, 2024 | $134.40 | $137.56 | $127.75 | $132.75 | +0.85% | 57,900 |
| Mar 4, 2024 | $127.00 | $140.32 | $120.65 | $131.63 | +6.40% | 48,600 |
| Feb 26, 2024 | $124.50 | $125.80 | $118.50 | $123.71 | -0.55% | 578,100 |
| Feb 20, 2024 | $126.00 | $126.00 | $118.75 | $124.40 | +0.05% | 74,400 |
| Feb 12, 2024 | $122.00 | $124.75 | $118.00 | $124.34 | +2.76% | 154,700 |
| Feb 5, 2024 | $115.00 | $121.60 | $115.00 | $121.00 | +7.84% | 1,015,200 |
| Jan 29, 2024 | $108.70 | $116.50 | $106.73 | $112.20 | +4.37% | 21,400 |
| Jan 22, 2024 | $107.50 | $108.00 | $102.50 | $107.50 | +0.23% | 69,600 |
| Jan 16, 2024 | $106.85 | $108.50 | $104.75 | $107.25 | +0.41% | 45,700 |
| Jan 8, 2024 | $107.00 | $110.25 | $104.25 | $106.81 | -0.17% | 251,800 |
| Jan 2, 2024 | $100.50 | $109.90 | $100.50 | $106.99 | +4.38% | 129,100 |
| Dec 26, 2023 | $105.00 | $105.75 | $98.95 | $102.50 | +1.49% | 11,400 |
| Dec 18, 2023 | $98.50 | $105.75 | $98.00 | $101.00 | +4.99% | 72,700 |
| Dec 11, 2023 | $96.10 | $99.36 | $94.36 | $96.20 | +0.07% | 132,600 |
| Dec 4, 2023 | $103.75 | $103.75 | $95.49 | $96.13 | -5.29% | 378,600 |
| Nov 27, 2023 | $107.90 | $107.90 | $99.00 | $101.50 | -3.70% | 18,900 |
| Nov 20, 2023 | $102.35 | $108.51 | $100.30 | $105.40 | +6.51% | 46,200 |
| Nov 13, 2023 | $101.85 | $102.45 | $93.80 | $98.96 | -0.98% | 110,100 |
| Nov 6, 2023 | $97.33 | $103.55 | $97.33 | $99.94 | +2.38% | 41,800 |
| Oct 30, 2023 | $94.86 | $103.20 | $93.00 | $97.62 | +5.54% | 99,000 |
| Oct 23, 2023 | $96.47 | $99.00 | $90.70 | $92.50 | -5.00% | 43,900 |
| Oct 16, 2023 | $102.50 | $102.50 | $95.10 | $97.37 | -4.07% | 100,200 |
| Oct 9, 2023 | $92.10 | $104.00 | $89.94 | $101.50 | +11.93% | 302,900 |
| Oct 2, 2023 | $91.20 | $92.70 | $86.75 | $90.68 | -0.44% | 116,400 |
| Sep 25, 2023 | $93.60 | $93.98 | $89.90 | $91.08 | -2.75% | 178,900 |
| Sep 18, 2023 | $95.35 | $96.65 | $89.73 | $93.66 | -3.44% | 178,500 |
| Sep 11, 2023 | $99.03 | $100.99 | $92.75 | $97.00 | -0.89% | 17,200 |
| Sep 5, 2023 | $93.55 | $98.68 | $93.55 | $97.88 | +5.15% | 27,400 |
| Aug 28, 2023 | $92.16 | $96.93 | $90.65 | $93.09 | -0.09% | 572,400 |
| Aug 21, 2023 | $92.97 | $95.50 | $91.10 | $93.17 | +1.64% | 266,200 |
| Aug 14, 2023 | $92.02 | $95.55 | $89.85 | $91.66 | +0.31% | 288,600 |
| Aug 7, 2023 | $77.83 | $96.00 | $77.83 | $91.38 | +15.97% | 780,600 |
| Jul 31, 2023 | $78.13 | $82.35 | $77.78 | $78.80 | +1.62% | 13,600 |
| Jul 24, 2023 | $83.00 | $83.91 | $75.50 | $77.54 | -7.03% | 416,400 |
| Jul 17, 2023 | $79.61 | $84.26 | $78.75 | $83.40 | +6.19% | 15,600 |
| Jul 10, 2023 | $78.43 | $82.13 | $74.70 | $78.54 | -1.42% | 622,000 |
| Jul 3, 2023 | $81.36 | $81.36 | $77.69 | $79.68 | -1.48% | 12,200 |
| Jun 26, 2023 | $81.03 | $82.11 | $76.01 | $80.88 | +1.89% | 35,200 |
| Jun 20, 2023 | $79.88 | $81.73 | $77.58 | $79.38 | -1.31% | 20,400 |
| Jun 12, 2023 | $81.05 | $83.43 | $78.38 | $80.43 | +2.91% | 20,600 |
| Jun 5, 2023 | $78.36 | $81.55 | $76.00 | $78.15 | -1.11% | 82,800 |
| May 30, 2023 | $81.88 | $82.08 | $77.31 | $79.03 | -2.44% | 55,400 |
| May 22, 2023 | $86.00 | $86.09 | $79.99 | $81.00 | -3.91% | 128,800 |
| May 15, 2023 | $85.48 | $86.63 | $82.25 | $84.30 | -1.33% | 578,600 |
| May 8, 2023 | $85.50 | $86.00 | $82.63 | $85.44 | +6.69% | 147,200 |
| May 1, 2023 | $83.53 | $85.19 | $79.52 | $80.08 | -3.81% | 29,600 |
| Apr 24, 2023 | $86.38 | $87.00 | $81.50 | $83.25 | -3.50% | 34,200 |
| Apr 17, 2023 | $86.70 | $86.70 | $81.35 | $86.27 | +4.53% | 443,000 |
| Apr 10, 2023 | $79.00 | $86.03 | $76.88 | $82.53 | +4.51% | 617,400 |
| Apr 3, 2023 | $78.75 | $81.00 | $77.62 | $78.96 | +0.33% | 143,400 |
| Mar 27, 2023 | $78.38 | $80.13 | $75.86 | $78.70 | +3.52% | 98,200 |
| Mar 20, 2023 | $70.58 | $77.23 | $70.58 | $76.03 | +9.82% | 58,200 |
| Mar 13, 2023 | $72.13 | $72.18 | $67.88 | $69.23 | -2.09% | 332,400 |
| Mar 6, 2023 | $71.88 | $72.95 | $69.00 | $70.70 | -0.97% | 369,400 |
| Feb 27, 2023 | $71.69 | $72.98 | $70.45 | $71.40 | +1.88% | 30,400 |
| Feb 21, 2023 | $72.00 | $72.48 | $69.20 | $70.08 | -0.46% | 10,200 |
| Feb 13, 2023 | $70.15 | $71.96 | $68.83 | $70.40 | +0.90% | 27,800 |
| Feb 6, 2023 | $70.73 | $70.95 | $66.98 | $69.78 | +1.12% | 369,600 |
| Jan 30, 2023 | $69.58 | $70.60 | $65.70 | $69.01 | -1.28% | 351,000 |
| Jan 23, 2023 | $69.89 | $71.00 | $67.63 | $69.90 | -0.92% | 21,800 |
| Jan 17, 2023 | $69.25 | $70.55 | $68.71 | $70.55 | +2.54% | 57,000 |
| Jan 9, 2023 | $70.13 | $70.13 | $65.43 | $68.80 | -0.56% | 75,800 |
| Jan 3, 2023 | $67.88 | $70.45 | $67.13 | $69.19 | +1.37% | 140,000 |
| Dec 27, 2022 | $67.50 | $69.00 | $64.75 | $68.26 | +2.51% | 12,200 |
| Dec 19, 2022 | $65.88 | $68.25 | $64.08 | $66.59 | -0.32% | 67,400 |
| Dec 12, 2022 | $65.50 | $68.73 | $64.47 | $66.80 | +3.71% | 55,800 |
| Dec 5, 2022 | $63.13 | $65.53 | $61.63 | $64.41 | +4.05% | 20,800 |
| Nov 28, 2022 | $60.00 | $64.53 | $58.88 | $61.91 | +4.04% | 476,600 |
| Nov 21, 2022 | $57.03 | $59.68 | $56.00 | $59.50 | +8.16% | 18,200 |
| Nov 14, 2022 | $57.79 | $57.95 | $54.25 | $55.01 | -1.04% | 141,000 |
| Nov 7, 2022 | $55.90 | $58.45 | $54.05 | $55.59 | -0.68% | 282,400 |
| Oct 31, 2022 | $53.11 | $57.43 | $52.48 | $55.97 | +1.60% | 180,800 |
| Oct 24, 2022 | $51.56 | $55.73 | $50.88 | $55.09 | +8.35% | 440,000 |
| Oct 17, 2022 | $51.52 | $54.76 | $49.99 | $50.85 | -3.43% | 77,400 |
| Oct 10, 2022 | $53.60 | $53.60 | $49.81 | $52.65 | -1.55% | 25,000 |
| Oct 3, 2022 | $50.33 | $54.10 | $50.33 | $53.48 | +8.48% | 197,000 |
| Sep 26, 2022 | $48.23 | $51.70 | $47.38 | $49.30 | -2.23% | 328,000 |
| Sep 19, 2022 | $50.25 | $51.85 | $47.95 | $50.43 | -0.01% | 113,000 |
| Sep 12, 2022 | $53.62 | $55.54 | $50.43 | $50.43 | -6.59% | 389,000 |
| Sep 6, 2022 | $50.84 | $54.85 | $50.25 | $53.99 | +3.34% | 97,000 |
| Aug 29, 2022 | $56.25 | $56.75 | $50.93 | $52.25 | -3.74% | 29,600 |
| Aug 22, 2022 | $54.55 | $56.84 | $51.70 | $54.28 | +4.65% | 92,000 |
| Aug 15, 2022 | $54.93 | $54.93 | $51.10 | $51.87 | -6.04% | 17,200 |
| Aug 8, 2022 | $52.50 | $55.89 | $50.38 | $55.20 | +7.78% | 196,000 |
| Aug 1, 2022 | $59.75 | $59.75 | $49.99 | $51.22 | -10.78% | 472,400 |
| Jul 25, 2022 | $58.24 | $59.00 | $56.03 | $57.40 | +1.35% | 80,200 |
| Jul 18, 2022 | $57.13 | $58.64 | $55.51 | $56.64 | +0.62% | 58,000 |
| Jul 11, 2022 | $56.18 | $57.38 | $53.68 | $56.29 | +4.28% | 394,600 |
| Jul 5, 2022 | $55.65 | $56.25 | $53.13 | $53.98 | -4.34% | 540,600 |
| Jun 27, 2022 | $55.00 | $57.80 | $53.13 | $56.43 | +3.06% | 309,400 |
| Jun 21, 2022 | $55.70 | $57.35 | $52.50 | $54.75 | +2.97% | 319,200 |
| Jun 13, 2022 | $55.44 | $56.00 | $50.39 | $53.17 | -1.56% | 536,200 |
| Jun 6, 2022 | $58.00 | $59.08 | $54.02 | $54.02 | -3.07% | 330,000 |
| May 31, 2022 | $55.98 | $57.93 | $54.27 | $55.73 | +4.64% | 107,000 |
| May 23, 2022 | $53.38 | $54.55 | $51.60 | $53.26 | +1.52% | 49,400 |
| May 16, 2022 | $51.03 | $55.05 | $50.08 | $52.46 | -2.45% | 460,400 |
| May 9, 2022 | $54.63 | $55.04 | $50.78 | $53.78 | -2.18% | 194,400 |
| May 2, 2022 | $56.34 | $57.80 | $54.13 | $54.98 | -2.27% | 321,600 |
| Apr 25, 2022 | $56.10 | $58.40 | $53.88 | $56.25 | +2.09% | 50,800 |
| Apr 18, 2022 | $60.17 | $60.17 | $54.75 | $55.10 | -5.06% | 28,200 |
| Apr 11, 2022 | $59.00 | $61.85 | $56.78 | $58.04 | -3.44% | 163,000 |
| Apr 4, 2022 | $58.05 | $60.92 | $49.43 | $60.10 | +5.70% | 331,200 |
| Mar 28, 2022 | $54.41 | $57.50 | $52.13 | $56.86 | +8.02% | 21,800 |
| Mar 21, 2022 | $56.21 | $56.55 | $52.05 | $52.64 | -6.06% | 17,400 |
| Mar 14, 2022 | $52.63 | $56.43 | $49.91 | $56.04 | +10.97% | 265,400 |
| Mar 7, 2022 | $52.90 | $52.90 | $49.13 | $50.50 | -3.77% | 55,800 |
| Feb 28, 2022 | $50.94 | $54.22 | $49.63 | $52.48 | +4.09% | 19,000 |
| Feb 22, 2022 | $51.43 | $51.59 | $46.90 | $50.42 | -2.76% | 72,800 |
| Feb 14, 2022 | $50.28 | $52.89 | $47.60 | $51.85 | +6.06% | 629,800 |
| Feb 7, 2022 | $50.95 | $53.25 | $48.89 | $48.89 | -0.67% | 63,000 |
| Jan 31, 2022 | $49.25 | $54.59 | $48.20 | $49.22 | +1.42% | 119,800 |
| Jan 24, 2022 | $45.86 | $49.13 | $45.29 | $48.53 | +2.05% | 212,200 |
| Jan 18, 2022 | $48.70 | $49.45 | $47.07 | $47.55 | -0.11% | 62,200 |
| Jan 10, 2022 | $50.00 | $51.71 | $47.59 | $47.60 | -6.59% | 173,400 |
| Jan 3, 2022 | $55.32 | $55.32 | $49.78 | $50.96 | -8.20% | 28,400 |
| Dec 27, 2021 | $54.21 | $57.96 | $54.21 | $55.52 | +0.64% | 124,000 |
| Dec 20, 2021 | $52.40 | $55.66 | $50.77 | $55.16 | +3.51% | 774,400 |
| Dec 13, 2021 | $58.98 | $59.36 | $52.75 | $53.29 | -5.54% | 2,223,600 |
| Dec 6, 2021 | $55.70 | $58.67 | $52.87 | $56.42 | +3.14% | 127,000 |
| Nov 29, 2021 | $55.30 | $55.34 | $52.40 | $54.70 | -0.26% | 250,000 |
| Nov 22, 2021 | $58.08 | $58.08 | $53.75 | $54.84 | -3.81% | 18,600 |
| Nov 15, 2021 | $57.20 | $58.46 | $56.20 | $57.01 | +0.30% | 24,200 |
| Nov 8, 2021 | $59.00 | $59.33 | $55.50 | $56.84 | -0.22% | 87,400 |
| Nov 1, 2021 | $55.00 | $59.34 | $54.19 | $56.96 | +4.44% | 259,000 |
| Oct 25, 2021 | $53.75 | $56.09 | $52.52 | $54.54 | +4.42% | 100,400 |
| Oct 18, 2021 | $51.13 | $53.71 | $51.13 | $52.23 | +0.91% | 591,000 |
| Oct 11, 2021 | $49.20 | $51.96 | $47.79 | $51.76 | +4.14% | 57,200 |
| Oct 4, 2021 | $50.28 | $50.51 | $47.17 | $49.70 | +4.27% | 175,200 |
| Sep 27, 2021 | $51.35 | $51.35 | $46.82 | $47.67 | -6.74% | 65,400 |
| Sep 20, 2021 | $49.03 | $52.56 | $49.03 | $51.11 | -0.20% | 101,000 |
| Sep 13, 2021 | $49.57 | $51.75 | $49.57 | $51.21 | +2.50% | 276,800 |
| Sep 7, 2021 | $50.04 | $51.19 | $48.75 | $49.96 | -0.98% | 56,400 |
| Aug 30, 2021 | $50.54 | $52.14 | $47.67 | $50.46 | -0.71% | 140,400 |
| Aug 23, 2021 | $52.33 | $53.50 | $50.80 | $50.82 | -3.39% | 25,400 |
| Aug 16, 2021 | $51.93 | $54.45 | $50.71 | $52.60 | +1.48% | 19,200 |
| Aug 9, 2021 | $49.55 | $52.58 | $49.55 | $51.84 | +3.24% | 21,800 |
| Aug 2, 2021 | $47.48 | $51.52 | $44.83 | $50.21 | +9.47% | 28,600 |
| Jul 26, 2021 | $44.32 | $46.82 | $43.32 | $45.87 | +2.74% | 241,400 |
| Jul 19, 2021 | $44.25 | $45.60 | $43.42 | $44.64 | +0.57% | 24,800 |
| Jul 12, 2021 | $42.50 | $44.50 | $42.50 | $44.39 | +1.66% | 22,400 |
| Jul 6, 2021 | $43.95 | $44.13 | $41.54 | $43.66 | +4.98% | 19,800 |
| Jun 28, 2021 | $41.50 | $43.23 | $40.84 | $41.59 | +0.31% | 16,400 |
| Jun 21, 2021 | $40.54 | $42.38 | $39.78 | $41.46 | +3.81% | 28,400 |
| Jun 14, 2021 | $42.73 | $44.40 | $39.80 | $39.94 | -7.03% | 60,800 |
| Jun 7, 2021 | $40.60 | $43.53 | $39.83 | $42.96 | +4.01% | 182,000 |
| Jun 1, 2021 | $40.60 | $41.32 | $38.42 | $41.31 | +2.03% | 22,000 |
| May 24, 2021 | $41.50 | $42.05 | $38.42 | $40.49 | -2.45% | 58,000 |
| May 17, 2021 | $40.13 | $42.10 | $38.38 | $41.50 | +4.31% | 155,000 |
| May 10, 2021 | $38.70 | $40.35 | $36.03 | $39.79 | +5.15% | 31,200 |
| May 3, 2021 | $37.61 | $38.25 | $35.20 | $37.84 | -0.53% | 241,800 |
| Apr 26, 2021 | $37.38 | $38.08 | $35.54 | $38.04 | +1.97% | 258,200 |
| Apr 19, 2021 | $36.90 | $38.43 | $35.74 | $37.30 | +3.54% | 96,600 |
| Apr 12, 2021 | $36.00 | $36.90 | $33.64 | $36.03 | +2.36% | 130,000 |
| Apr 5, 2021 | $35.85 | $36.10 | $32.39 | $35.20 | +3.82% | 26,200 |
| Mar 29, 2021 | $34.37 | $35.74 | $32.36 | $33.90 | -0.28% | 405,200 |
| Mar 22, 2021 | $36.73 | $36.73 | $32.69 | $34.00 | -0.93% | 176,800 |
| Mar 15, 2021 | $36.15 | $37.00 | $34.14 | $34.32 | -2.18% | 34,600 |
| Mar 8, 2021 | $35.00 | $37.23 | $34.04 | $35.08 | +1.08% | 28,200 |
| Mar 1, 2021 | $36.80 | $36.93 | $34.04 | $34.71 | -1.11% | 41,600 |
| Feb 22, 2021 | $37.00 | $37.65 | $35.04 | $35.10 | -5.25% | 136,000 |
| Feb 16, 2021 | $38.70 | $38.70 | $37.00 | $37.04 | -2.46% | 991,400 |
| Feb 8, 2021 | $36.88 | $38.10 | $34.47 | $37.98 | +5.57% | 831,400 |
| Feb 1, 2021 | $36.50 | $37.06 | $34.33 | $35.97 | +2.32% | 1,560,600 |
| Jan 25, 2021 | $38.19 | $38.19 | $34.04 | $35.16 | -3.88% | 133,400 |
| Jan 19, 2021 | $36.49 | $37.30 | $35.74 | $36.58 | +1.55% | 26,600 |
| Jan 11, 2021 | $35.06 | $36.32 | $34.44 | $36.02 | +1.71% | 230,000 |
| Jan 4, 2021 | $35.81 | $35.96 | $34.20 | $35.41 | -1.23% | 223,000 |
| Dec 28, 2020 | $36.84 | $36.84 | $34.62 | $35.85 | -0.64% | 26,600 |
| Dec 21, 2020 | $36.36 | $36.38 | $33.68 | $36.08 | +0.17% | 29,200 |
| Dec 14, 2020 | $34.72 | $36.98 | $34.30 | $36.02 | +4.77% | 66,200 |
| Dec 7, 2020 | $33.95 | $35.63 | $33.57 | $34.38 | +2.80% | 32,000 |
| Nov 30, 2020 | $34.29 | $34.48 | $33.10 | $33.45 | +0.97% | 31,000 |
| Nov 23, 2020 | $34.01 | $34.10 | $32.47 | $33.13 | -3.44% | 178,200 |
| Nov 16, 2020 | $34.06 | $34.33 | $32.95 | $34.31 | -0.71% | 44,200 |
| Nov 9, 2020 | $34.36 | $34.72 | $33.06 | $34.55 | -3.63% | 44,000 |
| Nov 2, 2020 | $32.57 | $36.10 | $32.08 | $35.85 | +14.21% | 38,800 |
| Oct 26, 2020 | $34.66 | $35.49 | $31.39 | $31.39 | -10.30% | 40,800 |
| Oct 19, 2020 | $36.17 | $36.27 | $34.90 | $35.00 | -2.53% | 36,800 |
| Oct 12, 2020 | $37.18 | $37.18 | $34.71 | $35.91 | -1.25% | 124,600 |
| Oct 5, 2020 | $34.47 | $36.36 | $33.90 | $36.36 | +7.59% | 279,800 |
| Sep 28, 2020 | $34.72 | $35.46 | $33.78 | $33.80 | -2.55% | 38,600 |
| Sep 21, 2020 | $33.85 | $35.17 | $33.65 | $34.68 | +1.49% | 60,000 |
| Sep 14, 2020 | $33.00 | $34.95 | $32.92 | $34.17 | +3.88% | 17,600 |
| Sep 8, 2020 | $32.29 | $33.82 | $32.23 | $32.90 | +2.57% | 34,600 |
| Aug 31, 2020 | $33.03 | $33.58 | $31.99 | $32.07 | -3.33% | 106,800 |
| Aug 24, 2020 | $33.14 | $33.82 | $32.71 | $33.18 | +1.05% | 70,600 |
| Aug 17, 2020 | $32.78 | $34.16 | $32.67 | $32.83 | +0.89% | 85,400 |
| Aug 10, 2020 | $32.60 | $33.99 | $31.89 | $32.54 | +2.26% | 14,200 |
| Aug 3, 2020 | $32.30 | $33.26 | $31.50 | $31.82 | -2.60% | 620,200 |
| Jul 27, 2020 | $33.78 | $34.26 | $32.65 | $32.67 | -0.23% | 29,600 |
| Jul 20, 2020 | $34.83 | $34.85 | $32.73 | $32.75 | -3.49% | 17,800 |
| Jul 13, 2020 | $33.44 | $33.93 | $32.05 | $33.93 | +2.90% | 23,200 |
| Jul 6, 2020 | $33.22 | $33.42 | $32.19 | $32.98 | +1.15% | 23,400 |
| Jun 29, 2020 | $32.75 | $33.55 | $32.03 | $32.60 | -2.70% | 14,800 |
| Jun 22, 2020 | $34.03 | $34.78 | $32.59 | $33.51 | +0.90% | 34,600 |
| Jun 15, 2020 | $32.81 | $34.28 | $31.90 | $33.21 | +4.85% | 135,200 |
| Jun 8, 2020 | $32.40 | $33.71 | $30.09 | $31.67 | -1.46% | 439,400 |
| Jun 1, 2020 | $32.27 | $33.00 | $30.12 | $32.14 | -2.03% | 50,000 |
| May 26, 2020 | $32.52 | $33.01 | $31.03 | $32.81 | +1.96% | 156,600 |
| May 18, 2020 | $31.91 | $32.98 | $31.80 | $32.18 | +1.59% | 69,400 |
| May 11, 2020 | $30.80 | $32.35 | $30.80 | $31.67 | +2.23% | 6,000 |
| May 4, 2020 | $31.48 | $31.57 | $30.88 | $30.98 | -1.70% | 6,800 |
| Apr 27, 2020 | $32.39 | $32.39 | $31.11 | $31.52 | -3.33% | 134,000 |
| Apr 20, 2020 | $31.90 | $32.70 | $31.58 | $32.60 | +3.66% | 9,400 |
| Apr 13, 2020 | $28.93 | $31.45 | $27.93 | $31.45 | +6.45% | 165,400 |
| Apr 6, 2020 | $28.38 | $30.36 | $28.38 | $29.55 | -0.89% | 183,600 |
| Mar 30, 2020 | $29.06 | $30.50 | $28.69 | $29.81 | +8.01% | 193,400 |
| Mar 23, 2020 | $25.12 | $28.45 | $24.21 | $27.60 | +4.57% | 17,400 |
| Mar 16, 2020 | $26.05 | $28.85 | $24.79 | $26.40 | +0.30% | 218,600 |
| Mar 9, 2020 | $31.16 | $31.16 | $26.32 | $26.32 | -15.91% | 66,000 |
| Mar 2, 2020 | $29.77 | $31.79 | $29.77 | $31.30 | +8.46% | 239,000 |
| Feb 24, 2020 | $31.00 | $31.02 | $28.86 | $28.86 | -8.89% | 84,200 |
| Feb 18, 2020 | $31.82 | $32.07 | $31.65 | $31.67 | +0.81% | 54,000 |
| Feb 10, 2020 | $31.63 | $31.90 | $31.07 | $31.42 | +0.19% | 3,000 |
| Feb 3, 2020 | $30.59 | $32.38 | $30.28 | $31.36 | +3.14% | 129,600 |
| Jan 27, 2020 | $29.85 | $30.71 | $29.85 | $30.40 | -0.52% | 116,600 |
| Jan 21, 2020 | $30.46 | $30.85 | $30.24 | $30.56 | -0.21% | 59,400 |
| Jan 13, 2020 | $29.90 | $31.31 | $29.30 | $30.63 | +4.90% | 371,400 |
| Jan 6, 2020 | $28.63 | $29.45 | $28.11 | $29.20 | +2.10% | 79,800 |
| Dec 30, 2019 | $29.04 | $29.24 | $28.60 | $28.60 | -1.04% | 108,000 |
| Dec 23, 2019 | $28.99 | $29.09 | $28.90 | $28.90 | +1.31% | 33,800 |
| Dec 16, 2019 | $29.01 | $29.17 | $28.20 | $28.52 | +0.44% | 554,000 |
| Dec 9, 2019 | $28.08 | $28.51 | $28.01 | $28.40 | -0.18% | 5,400 |
| Dec 2, 2019 | $27.67 | $28.73 | $27.67 | $28.45 | +0.85% | 247,800 |
| Nov 25, 2019 | $27.98 | $28.21 | $27.70 | $28.21 | +3.37% | 629,400 |
| Nov 18, 2019 | $28.59 | $28.59 | $26.48 | $27.29 | -3.76% | 1,095,000 |
| Nov 11, 2019 | $28.56 | $28.92 | $28.35 | $28.35 | -0.19% | 107,000 |
| Nov 4, 2019 | $27.92 | $28.41 | $27.73 | $28.41 | +1.74% | 108,400 |
| Oct 28, 2019 | $27.00 | $28.80 | $26.91 | $27.92 | +3.68% | 8,600 |
| Oct 21, 2019 | $26.45 | $27.34 | $26.12 | $26.93 | +2.61% | 294,400 |
| Oct 14, 2019 | $25.80 | $26.32 | $25.75 | $26.25 | +3.16% | 252,800 |
| Oct 7, 2019 | $25.89 | $25.92 | $25.44 | $25.44 | +0.61% | 713,800 |
| Sep 30, 2019 | $25.63 | $25.63 | $24.51 | $25.29 | -0.80% | 467,800 |
| Sep 23, 2019 | $26.78 | $26.79 | $25.49 | $25.49 | -4.98% | 10,800 |
| Sep 16, 2019 | $24.86 | $26.83 | $24.86 | $26.83 | +7.93% | 430,000 |
| Sep 9, 2019 | $25.60 | $25.60 | $24.57 | $24.86 | -6.19% | 717,200 |
| Sep 3, 2019 | $26.71 | $26.71 | $26.11 | $26.50 | +3.40% | 28,400 |
| Aug 26, 2019 | $25.77 | $26.46 | $25.63 | $25.63 | -1.52% | 44,200 |
| Aug 19, 2019 | $25.50 | $26.64 | $25.25 | $26.02 | +2.70% | 5,400 |
| Aug 12, 2019 | $25.50 | $26.16 | $25.34 | $25.34 | -0.90% | 87,800 |
| Aug 5, 2019 | $23.97 | $25.65 | $23.97 | $25.57 | +6.52% | 1,612,000 |
| Jul 29, 2019 | $24.75 | $24.75 | $23.76 | $24.00 | -3.40% | 199,600 |
| Jul 22, 2019 | $24.19 | $24.85 | $23.78 | $24.85 | +3.18% | 362,600 |
| Jul 15, 2019 | $24.46 | $24.46 | $23.77 | $24.08 | -1.55% | 179,600 |
| Jul 8, 2019 | $25.62 | $25.62 | $24.46 | $24.46 | -4.51% | 1,185,600 |
| Jul 1, 2019 | $25.82 | $26.03 | $25.62 | $25.62 | -0.18% | 146,200 |
| Jun 24, 2019 | $25.05 | $25.69 | $25.05 | $25.66 | +2.35% | 432,600 |
| Jun 17, 2019 | $25.51 | $26.07 | $25.07 | $25.07 | -0.54% | 24,600 |
| Jun 10, 2019 | $25.05 | $26.36 | $25.05 | $25.21 | +4.87% | 695,800 |
| Jun 3, 2019 | $23.81 | $24.04 | $23.81 | $24.04 | +3.58% | 488,200 |
| May 28, 2019 | $24.00 | $24.10 | $23.17 | $23.21 | -3.47% | 12,600 |
| May 20, 2019 | $23.23 | $24.09 | $23.23 | $24.04 | +3.87% | 91,800 |
| May 13, 2019 | $23.96 | $23.96 | $23.15 | $23.15 | -3.38% | 141,400 |
| May 6, 2019 | $23.87 | $24.20 | $23.50 | $23.96 | +0.55% | 667,800 |
| Apr 29, 2019 | $24.87 | $24.87 | $23.83 | $23.83 | -2.46% | 183,200 |
| Apr 22, 2019 | $23.78 | $24.49 | $23.78 | $24.43 | +2.48% | 355,000 |
| Apr 15, 2019 | $24.90 | $24.90 | $23.84 | $23.84 | -4.89% | 340,600 |
| Apr 8, 2019 | $25.83 | $25.83 | $25.06 | $25.06 | -0.22% | 971,800 |
| Apr 1, 2019 | $25.71 | $26.27 | $25.12 | $25.12 | -2.30% | 384,200 |
| Mar 25, 2019 | $25.46 | $26.08 | $25.46 | $25.71 | +2.59% | 98,600 |
| Mar 18, 2019 | $25.42 | $26.07 | $25.06 | $25.06 | -1.36% | 558,600 |
| Mar 11, 2019 | $24.40 | $25.40 | $24.40 | $25.40 | +4.10% | 60,400 |
| Mar 4, 2019 | $24.46 | $24.55 | $24.40 | $24.40 | -0.25% | 338,200 |
| Feb 25, 2019 | $24.46 | $24.46 | $24.22 | $24.46 | -0.87% | 21,200 |
| Feb 19, 2019 | $24.99 | $25.13 | $24.51 | $24.68 | +0.49% | 97,400 |
| Feb 11, 2019 | $24.09 | $25.00 | $24.09 | $24.56 | +2.40% | 107,600 |
| Feb 4, 2019 | $24.07 | $24.52 | $23.97 | $23.98 | -0.75% | 203,200 |
| Jan 28, 2019 | $22.75 | $24.42 | $22.75 | $24.16 | +3.42% | 559,400 |
| Jan 22, 2019 | $23.80 | $23.80 | $23.36 | $23.36 | -1.95% | 236,800 |
| Jan 14, 2019 | $23.97 | $23.97 | $23.22 | $23.83 | -0.58% | 377,800 |
| Jan 7, 2019 | $23.92 | $24.51 | $23.64 | $23.97 | +2.39% | 384,200 |
| Dec 31, 2018 | $23.12 | $23.54 | $22.64 | $23.41 | +3.91% | 74,200 |
| Dec 24, 2018 | $22.14 | $23.14 | $21.50 | $22.53 | +1.76% | 70,600 |
| Dec 17, 2018 | $23.15 | $23.15 | $22.14 | $22.14 | -4.38% | 195,800 |
| Dec 10, 2018 | $22.48 | $23.26 | $22.35 | $23.15 | +0.98% | 924,800 |
| Dec 3, 2018 | $23.25 | $23.25 | $22.67 | $22.93 | -1.38% | 386,400 |
| Nov 26, 2018 | $23.22 | $23.25 | $22.37 | $23.25 | +2.38% | 523,800 |
| Nov 19, 2018 | $22.98 | $22.98 | $21.88 | $22.71 | +6.15% | 276,200 |
| Nov 12, 2018 | $22.56 | $22.56 | $21.39 | $21.39 | -4.66% | 869,400 |
| Nov 5, 2018 | $21.46 | $22.48 | $21.25 | $22.44 | +4.54% | 558,800 |
| Oct 29, 2018 | $20.79 | $21.46 | $20.77 | $21.46 | +3.25% | 95,200 |
| Oct 22, 2018 | $21.08 | $21.08 | $20.73 | $20.79 | -1.02% | 338,800 |
| Oct 15, 2018 | $20.75 | $21.89 | $20.75 | $21.00 | +2.46% | 129,800 |
| Oct 8, 2018 | $21.23 | $21.24 | $20.50 | $20.50 | -6.18% | 48,200 |
| Oct 1, 2018 | $23.13 | $23.61 | $21.11 | $21.85 | -8.64% | 720,600 |
| Sep 24, 2018 | $24.23 | $24.23 | $23.61 | $23.91 | -1.30% | 118,200 |
| Sep 17, 2018 | $24.25 | $24.25 | $23.31 | $24.23 | +1.98% | 29,200 |
| Sep 10, 2018 | $24.13 | $24.24 | $23.76 | $23.76 | -1.27% | 115,600 |
| Sep 4, 2018 | $24.29 | $24.40 | $23.74 | $24.06 | -1.15% | 158,200 |
| Aug 27, 2018 | $24.55 | $24.95 | $24.34 | $24.34 | -1.74% | 16,200 |
| Aug 20, 2018 | $24.04 | $24.81 | $24.04 | $24.77 | +4.96% | 123,400 |
| Aug 13, 2018 | $23.45 | $24.35 | $23.45 | $23.60 | +1.97% | 111,000 |
| Aug 6, 2018 | $24.90 | $25.04 | $23.15 | $23.15 | -7.03% | 22,800 |
| Jul 30, 2018 | $25.03 | $25.06 | $24.47 | $24.90 | -1.66% | 176,600 |
| Jul 23, 2018 | $25.25 | $25.50 | $25.09 | $25.32 | +1.89% | 256,200 |
| Jul 16, 2018 | $25.10 | $25.19 | $24.62 | $24.85 | +0.65% | 99,000 |
| Jul 9, 2018 | $24.44 | $24.79 | $24.44 | $24.69 | +4.38% | 97,400 |
| Jul 2, 2018 | $22.91 | $24.00 | $22.91 | $23.65 | +2.56% | 15,200 |
| Jun 25, 2018 | $23.37 | $23.37 | $22.34 | $23.06 | -1.20% | 21,800 |
| Jun 18, 2018 | $22.16 | $23.34 | $22.06 | $23.34 | +6.33% | 301,600 |
| Jun 11, 2018 | $22.11 | $22.49 | $21.85 | $21.95 | -2.49% | 23,200 |
| Jun 4, 2018 | $23.54 | $23.70 | $22.15 | $22.51 | -6.21% | 21,600 |
| May 29, 2018 | $23.25 | $24.00 | $23.25 | $24.00 | +0.25% | 83,400 |
| May 21, 2018 | $23.98 | $24.15 | $23.71 | $23.94 | -0.19% | 276,200 |
| May 14, 2018 | $25.12 | $25.16 | $23.91 | $23.99 | +0.46% | 110,200 |
| May 7, 2018 | $24.04 | $24.55 | $23.88 | $23.88 | -3.75% | 371,000 |
| Apr 30, 2018 | $23.47 | $24.81 | $23.21 | $24.81 | +5.44% | 359,600 |
| Apr 23, 2018 | $23.16 | $23.81 | $23.16 | $23.53 | -0.76% | 534,800 |
| Apr 16, 2018 | $25.08 | $25.08 | $23.71 | $23.71 | -5.48% | 317,200 |
| Apr 9, 2018 | $24.83 | $25.36 | $24.75 | $25.08 | +3.70% | 567,400 |
| Apr 2, 2018 | $24.33 | $24.55 | $24.07 | $24.19 | -3.18% | 429,200 |
| Mar 26, 2018 | $24.50 | $24.98 | $24.43 | $24.98 | +1.96% | 469,400 |
| Mar 19, 2018 | $25.38 | $25.38 | $24.17 | $24.50 | -3.45% | 381,000 |
| Mar 12, 2018 | $25.11 | $25.56 | $25.11 | $25.38 | +1.06% | 22,200 |
| Mar 5, 2018 | $25.13 | $25.29 | $25.07 | $25.11 | -2.11% | 331,400 |
| Feb 26, 2018 | $27.00 | $27.13 | $24.87 | $25.65 | -3.70% | 523,800 |
| Feb 20, 2018 | $26.02 | $26.96 | $25.50 | $26.64 | +0.76% | 291,600 |
| Feb 12, 2018 | $24.88 | $26.44 | $24.88 | $26.44 | +6.27% | 305,000 |
| Feb 5, 2018 | $25.34 | $25.34 | $24.00 | $24.88 | -1.82% | 997,800 |
| Jan 29, 2018 | $28.68 | $28.68 | $25.26 | $25.34 | -11.65% | 482,600 |
| Jan 22, 2018 | $28.86 | $29.00 | $28.52 | $28.68 | -1.02% | 84,200 |
| Jan 16, 2018 | $27.83 | $28.97 | $27.20 | $28.97 | +6.18% | 28,800 |
| Jan 8, 2018 | $27.40 | $27.50 | $27.28 | $27.29 | +0.28% | 16,000 |
| Jan 2, 2018 | $27.00 | $27.80 | $26.73 | $27.21 | +2.51% | 42,400 |
| Dec 26, 2017 | $26.90 | $26.90 | $26.45 | $26.55 | -0.67% | 15,400 |
| Dec 18, 2017 | $26.23 | $26.73 | $25.95 | $26.73 | +0.06% | 12,600 |
| Dec 11, 2017 | $25.45 | $26.71 | $25.45 | $26.71 | +4.97% | 53,200 |
| Dec 4, 2017 | $26.25 | $26.28 | $25.28 | $25.45 | -0.61% | 154,600 |
| Nov 27, 2017 | $26.59 | $26.59 | $25.60 | $25.60 | 0.00% | 88,000 |
| Nov 20, 2017 | $25.53 | $25.60 | $25.53 | $25.60 | +1.15% | 91,200 |
| Nov 13, 2017 | $24.65 | $25.31 | $24.63 | $25.31 | -0.16% | 243,800 |
| Nov 6, 2017 | $24.79 | $25.35 | $24.15 | $25.35 | +2.26% | 650,400 |
| Oct 30, 2017 | $24.78 | $25.00 | $24.67 | $24.79 | +0.04% | 172,800 |
| Oct 23, 2017 | $25.15 | $25.23 | $24.78 | $24.78 | -1.47% | 882,400 |
| Oct 16, 2017 | $23.66 | $25.55 | $23.66 | $25.15 | +6.30% | 798,800 |
| Oct 9, 2017 | $24.60 | $24.75 | $23.30 | $23.66 | -2.99% | 406,600 |
| Oct 2, 2017 | $24.39 | $24.39 | $24.39 | $24.39 | +1.33% | 409,800 |
| Sep 25, 2017 | $25.10 | $25.10 | $23.95 | $24.07 | -1.76% | 57,000 |
| Sep 18, 2017 | $24.27 | $25.13 | $23.96 | $24.50 | +3.16% | 639,800 |
| Sep 11, 2017 | $24.38 | $24.43 | $23.73 | $23.75 | -1.02% | 409,200 |
| Sep 5, 2017 | $23.71 | $24.00 | $23.23 | $24.00 | +0.86% | 221,600 |
| Aug 28, 2017 | $22.95 | $24.00 | $22.95 | $23.79 | +3.66% | 90,600 |
| Aug 21, 2017 | $22.40 | $23.00 | $22.40 | $22.95 | +1.98% | 8,800 |
| Aug 14, 2017 | $22.35 | $22.95 | $22.35 | $22.51 | +8.51% | 12,200 |
| Aug 7, 2017 | $20.65 | $20.74 | $20.65 | $20.74 | +0.44% | 55,200 |
| Jul 31, 2017 | $21.04 | $21.55 | $20.65 | $20.65 | -1.83% | 272,200 |
| Jul 24, 2017 | $21.53 | $21.53 | $20.58 | $21.04 | -2.28% | 640,200 |
| Jul 17, 2017 | $21.00 | $21.63 | $20.70 | $21.53 | +1.29% | 189,600 |
| Jul 10, 2017 | $20.77 | $21.65 | $20.53 | $21.25 | +1.63% | 506,000 |
| Jul 3, 2017 | $21.11 | $21.11 | $20.38 | $20.91 | -0.92% | 241,400 |
| Jun 26, 2017 | $22.03 | $22.03 | $21.11 | $21.11 | -5.15% | 44,600 |
| Jun 19, 2017 | $21.63 | $22.31 | $21.30 | $22.25 | +2.89% | 2,816,800 |
| Jun 12, 2017 | $21.58 | $21.96 | $21.23 | $21.63 | +1.74% | 638,800 |
| Jun 5, 2017 | $21.58 | $21.78 | $21.26 | $21.26 | -3.10% | 891,400 |
| May 30, 2017 | $20.58 | $21.94 | $20.58 | $21.94 | +4.58% | 259,200 |
| May 22, 2017 | $21.00 | $21.43 | $20.70 | $20.98 | +3.40% | 718,400 |
| May 15, 2017 | $20.37 | $20.47 | $20.05 | $20.29 | +2.09% | 428,400 |
| May 8, 2017 | $20.19 | $20.19 | $19.87 | $19.87 | -2.36% | 49,800 |
| May 1, 2017 | $19.02 | $20.80 | $19.00 | $20.35 | +5.25% | 187,000 |
| Apr 24, 2017 | $18.25 | $19.63 | $18.25 | $19.34 | +8.32% | 154,200 |
| Apr 17, 2017 | $18.21 | $18.33 | $17.85 | $17.85 | -1.98% | 519,000 |
| Apr 10, 2017 | $17.76 | $18.21 | $17.76 | $18.21 | +3.32% | 4,200 |
| Apr 3, 2017 | $17.24 | $18.21 | $17.24 | $17.63 | +1.15% | 676,800 |
| Mar 27, 2017 | $17.00 | $17.43 | $17.00 | $17.43 | +2.50% | 245,000 |
| Mar 20, 2017 | $17.18 | $17.18 | $16.95 | $17.00 | +0.77% | 91,200 |
| Mar 13, 2017 | $16.77 | $16.87 | $16.77 | $16.87 | +0.69% | 309,400 |
| Mar 6, 2017 | $16.94 | $16.94 | $16.46 | $16.76 | -3.07% | 349,600 |
| Feb 27, 2017 | $17.87 | $17.87 | $17.28 | $17.29 | -3.25% | 556,400 |
| Feb 21, 2017 | $17.50 | $17.88 | $17.50 | $17.87 | +2.17% | 300,800 |
| Feb 13, 2017 | $17.14 | $17.61 | $17.06 | $17.49 | +1.66% | 489,400 |
| Feb 6, 2017 | $16.79 | $17.38 | $16.63 | $17.20 | +3.80% | 493,600 |
| Jan 30, 2017 | $17.88 | $18.11 | $16.50 | $16.57 | -6.20% | 863,400 |
| Jan 23, 2017 | $17.45 | $17.92 | $17.00 | $17.67 | +1.41% | 2,192,200 |
| Jan 17, 2017 | $17.78 | $18.01 | $17.42 | $17.42 | -2.68% | 680,800 |
| Jan 9, 2017 | $18.30 | $18.30 | $17.44 | $17.90 | -2.08% | 408,600 |
| Jan 3, 2017 | $18.55 | $18.56 | $17.68 | $18.28 | +2.41% | 1,252,800 |
| Dec 27, 2016 | $17.51 | $18.33 | $17.50 | $17.85 | +0.85% | 16,600 |
| Dec 19, 2016 | $17.95 | $18.13 | $17.63 | $17.70 | -0.28% | 57,000 |
| Dec 12, 2016 | $18.08 | $18.08 | $17.68 | $17.75 | -0.42% | 66,200 |
| Dec 5, 2016 | $17.45 | $17.83 | $16.87 | $17.83 | +7.54% | 182,800 |
| Nov 28, 2016 | $16.25 | $16.63 | $16.01 | $16.58 | +3.92% | 67,200 |
| Nov 21, 2016 | $16.03 | $16.07 | $15.54 | $15.95 | -1.91% | 266,000 |
| Nov 14, 2016 | $16.58 | $16.76 | $16.26 | $16.26 | -3.36% | 706,000 |
| Nov 7, 2016 | $17.32 | $17.61 | $16.73 | $16.83 | – | 4,334,600 |
Seasonality
NONOF 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 | 3.2% | -3.5% | 1.7% | 4.4% | 2.2% | 2.5% | -3.0% | 6.4% | -4.2% | -0.2% | 4.6% | 1.2% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 18.6% | -37.6% | -1.8% | 17.7% | 6.0% | 6.1% | -2.9% | -1.6% | -15.7% | 0.2% | ||
| 2025 | -2.1% | 7.5% | -22.5% | -2.3% | 5.3% | -2.1% | -30.9% | 17.3% | -2.1% | -11.0% | -4.6% | 9.2% |
| 2024 | 12.5% | 3.3% | 7.0% | 2.6% | 3.4% | 8.3% | -9.2% | 5.5% | -16.0% | -6.5% | -2.0% | -19.6% |
| 2023 | 1.8% | 1.4% | 12.6% | 5.8% | -2.8% | -0.0% | -1.5% | 16.9% | -1.7% | 7.6% | 4.5% | 0.1% |
| 2022 | -9.8% | -0.9% | 14.8% | -0.3% | -2.3% | 1.4% | 3.0% | -6.9% | -7.2% | 7.7% | 17.2% | 9.8% |
| 2021 | -1.9% | -0.2% | -1.1% | 11.1% | 6.4% | 2.4% | 10.7% | 11.0% | -5.4% | 13.9% | 0.1% | 1.7% |
| 2020 | 5.1% | -5.1% | 2.7% | 8.0% | 4.1% | 0.0% | -0.4% | 1.1% | 7.2% | -10.6% | 6.2% | 7.6% |
| 2019 | 3.5% | 3.3% | 7.8% | -3.2% | -6.7% | 10.6% | -7.4% | 8.8% | -0.4% | 6.9% | 3.4% | 2.6% |
| 2018 | 5.0% | -7.2% | -1.9% | -5.9% | -0.0% | -1.9% | 8.5% | -1.8% | -1.8% | -13.1% | 11.9% | -2.6% |
| 2017 | -0.4% | 0.5% | -0.5% | 11.0% | 9.1% | 0.1% | -0.3% | 14.1% | 1.4% | 2.7% | 5.2% | 2.1% |
See a number that looks wrong?