Northland Power Inc. (NPIFF) stock
NPIFFOTCFiscal year ends December 25Also trades as NPICF, NPIXY
$15.60−0.08 (-0.51%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Northland Power share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$15.60
-0.51% on the day
52-week range
$11.43 – $18.44
-15.4% from the high
Change over 52 weeks
-12.4%
From $17.80 on Oct 17, 2025
Average volume
294,456
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $14.79 | $15.70 | $14.79 | $15.60 | -0.51% | 292,137 |
| Oct 12, 2026 | $15.47 | $15.76 | $13.03 | $15.68 | +0.06% | 695,008 |
| Oct 5, 2026 | $15.70 | $16.34 | $15.53 | $15.67 | -0.95% | 1,694,767 |
| Sep 28, 2026 | $15.57 | $16.08 | $15.56 | $15.82 | +1.87% | 568,202 |
| Sep 21, 2026 | $15.65 | $15.82 | $15.50 | $15.53 | -1.28% | 1,098,867 |
| Sep 14, 2026 | $15.01 | $15.74 | $15.01 | $15.73 | +2.81% | 1,116,051 |
| Sep 8, 2026 | $15.20 | $15.65 | $15.19 | $15.30 | +1.53% | 605,343 |
| Aug 31, 2026 | $14.91 | $15.07 | $14.83 | $15.07 | +0.78% | 3,427,643 |
| Aug 24, 2026 | $15.56 | $15.56 | $14.95 | $14.95 | -3.90% | 37,846 |
| Aug 17, 2026 | $15.40 | $15.72 | $15.28 | $15.56 | -0.06% | 567,984 |
| Aug 10, 2026 | $15.42 | $15.75 | $14.75 | $15.57 | +0.65% | 1,218,273 |
| Aug 3, 2026 | $15.36 | $15.74 | $14.95 | $15.47 | -0.15% | 159,195 |
| Jul 27, 2026 | $15.29 | $15.61 | $15.10 | $15.49 | -1.01% | 4,001,748 |
| Jul 20, 2026 | $16.75 | $16.75 | $15.42 | $15.65 | +1.29% | 4,396,560 |
| Jul 13, 2026 | $15.68 | $15.78 | $15.05 | $15.45 | -1.40% | 758,725 |
| Jul 6, 2026 | $15.23 | $15.68 | $15.12 | $15.67 | +2.98% | 210,708 |
| Jun 29, 2026 | $15.53 | $15.90 | $15.14 | $15.22 | -2.08% | 2,363,278 |
| Jun 22, 2026 | $16.09 | $16.09 | $15.50 | $15.54 | -3.78% | 1,747,648 |
| Jun 15, 2026 | $15.77 | $16.35 | $15.77 | $16.15 | -0.32% | 1,539,332 |
| Jun 8, 2026 | $16.43 | $16.43 | $15.99 | $16.20 | -0.62% | 8,688 |
| Jun 1, 2026 | $16.89 | $17.20 | $16.30 | $16.30 | -3.87% | 4,185 |
| May 26, 2026 | $16.68 | $17.14 | $16.68 | $16.96 | +0.56% | 56,662 |
| May 18, 2026 | $16.76 | $16.87 | $16.32 | $16.87 | +0.99% | 575,350 |
| May 11, 2026 | $17.02 | $17.13 | $16.28 | $16.70 | -1.07% | 15,912 |
| May 4, 2026 | $17.40 | $17.40 | $16.87 | $16.88 | -1.17% | 85,023 |
| Apr 27, 2026 | $17.40 | $17.50 | $16.94 | $17.08 | -1.27% | 354,754 |
| Apr 20, 2026 | $16.37 | $17.30 | $15.59 | $17.30 | +6.69% | 294,508 |
| Apr 13, 2026 | $17.13 | $17.14 | $16.21 | $16.21 | -6.69% | 892,807 |
| Apr 6, 2026 | $17.99 | $17.99 | $17.19 | $17.38 | +1.32% | 190,950 |
| Mar 30, 2026 | $16.53 | $17.15 | $16.53 | $17.15 | +2.58% | 297,570 |
| Mar 23, 2026 | $15.92 | $17.00 | $15.83 | $16.72 | +6.50% | 208,331 |
| Mar 16, 2026 | $15.79 | $16.31 | $15.70 | $15.70 | +0.38% | 170,119 |
| Mar 9, 2026 | $15.25 | $16.04 | $15.24 | $15.64 | +0.01% | 135,558 |
| Mar 2, 2026 | $15.75 | $16.00 | $15.42 | $15.64 | -2.13% | 278,845 |
| Feb 23, 2026 | $14.66 | $16.19 | $14.56 | $15.98 | +9.45% | 325,327 |
| Feb 17, 2026 | $13.37 | $14.65 | $13.37 | $14.60 | +1.74% | 1,262,838 |
| Feb 9, 2026 | $14.20 | $14.50 | $14.09 | $14.35 | +4.29% | 365,664 |
| Feb 2, 2026 | $13.92 | $14.11 | $13.08 | $13.76 | -0.25% | 169,629 |
| Jan 26, 2026 | $14.95 | $14.95 | $13.72 | $13.80 | -1.53% | 390,679 |
| Jan 20, 2026 | $13.73 | $14.06 | $13.65 | $14.01 | +1.08% | 116,643 |
| Jan 12, 2026 | $12.90 | $13.93 | $12.72 | $13.86 | +6.78% | 410,049 |
| Jan 5, 2026 | $13.20 | $13.40 | $12.97 | $12.98 | -2.76% | 288,641 |
| Dec 29, 2025 | $12.50 | $13.35 | $12.50 | $13.35 | +1.82% | 200,292 |
| Dec 22, 2025 | $12.55 | $13.18 | $12.52 | $13.11 | +4.51% | 247,503 |
| Dec 15, 2025 | $12.56 | $12.87 | $12.05 | $12.54 | +0.43% | 790,369 |
| Dec 8, 2025 | $12.75 | $12.75 | $12.27 | $12.49 | +0.24% | 337,157 |
| Dec 1, 2025 | $13.00 | $13.00 | $12.09 | $12.46 | +2.40% | 398,632 |
| Nov 24, 2025 | $12.07 | $12.48 | $11.43 | $12.17 | +0.90% | 1,294,066 |
| Nov 17, 2025 | $13.01 | $13.45 | $11.85 | $12.06 | -7.09% | 769,687 |
| Nov 10, 2025 | $18.25 | $18.26 | $12.66 | $12.98 | -28.84% | 1,005,380 |
| Nov 3, 2025 | $18.42 | $18.44 | $17.88 | $18.24 | -0.27% | 247,541 |
| Oct 27, 2025 | $18.10 | $18.33 | $17.81 | $18.29 | +1.73% | 388,348 |
| Oct 20, 2025 | $17.70 | $18.01 | $16.46 | $17.98 | +1.01% | 186,308 |
| Oct 13, 2025 | $17.45 | $17.90 | $16.80 | $17.80 | +0.04% | 334,497 |
| Oct 6, 2025 | $17.72 | $18.15 | $17.00 | $17.79 | +1.68% | 195,725 |
| Sep 29, 2025 | $16.33 | $17.73 | $16.33 | $17.50 | +7.23% | 254,857 |
| Sep 22, 2025 | $16.12 | $16.56 | $16.12 | $16.32 | +1.94% | 124,036 |
| Sep 15, 2025 | $16.42 | $16.64 | $15.97 | $16.01 | -1.90% | 315,315 |
| Sep 8, 2025 | $16.20 | $17.00 | $16.11 | $16.32 | +1.18% | 148,746 |
| Sep 2, 2025 | $16.20 | $17.00 | $15.88 | $16.13 | -0.62% | 131,501 |
| Aug 25, 2025 | $16.15 | $16.31 | $15.95 | $16.23 | +0.68% | 1,127,418 |
| Aug 18, 2025 | $16.06 | $16.43 | $15.30 | $16.12 | +1.70% | 166,838 |
| Aug 11, 2025 | $16.01 | $16.10 | $15.00 | $15.85 | -1.53% | 230,750 |
| Aug 4, 2025 | $16.40 | $16.48 | $16.00 | $16.10 | -0.71% | 177,915 |
| Jul 28, 2025 | $16.65 | $16.68 | $16.14 | $16.21 | -2.64% | 215,550 |
| Jul 21, 2025 | $17.15 | $17.20 | $16.59 | $16.65 | -0.17% | 156,801 |
| Jul 14, 2025 | $16.73 | $17.11 | $16.58 | $16.68 | -0.42% | 332,656 |
| Jul 7, 2025 | $16.74 | $16.87 | $16.50 | $16.75 | +1.15% | 215,450 |
| Jun 30, 2025 | $15.72 | $16.56 | $15.68 | $16.56 | +6.50% | 115,152 |
| Jun 23, 2025 | $15.82 | $15.88 | $15.55 | $15.55 | -1.95% | 188,066 |
| Jun 16, 2025 | $16.25 | $16.44 | $15.75 | $15.86 | -1.31% | 256,876 |
| Jun 9, 2025 | $15.36 | $16.11 | $15.29 | $16.07 | +6.85% | 192,279 |
| Jun 2, 2025 | $14.97 | $15.20 | $14.77 | $15.04 | +0.60% | 265,040 |
| May 27, 2025 | $14.95 | $15.13 | $14.60 | $14.95 | +2.40% | 135,830 |
| May 19, 2025 | $14.01 | $15.14 | $14.01 | $14.60 | -2.86% | 282,527 |
| May 12, 2025 | $13.85 | $15.03 | $13.37 | $15.03 | +8.91% | 842,640 |
| May 5, 2025 | $13.22 | $13.86 | $13.15 | $13.80 | +3.92% | 166,939 |
| Apr 28, 2025 | $14.40 | $14.50 | $13.02 | $13.28 | -1.85% | 223,708 |
| Apr 21, 2025 | $13.21 | $13.58 | $13.03 | $13.53 | +1.42% | 259,345 |
| Apr 14, 2025 | $13.34 | $13.43 | $13.16 | $13.34 | +1.44% | 355,253 |
| Apr 7, 2025 | $11.81 | $13.39 | $11.81 | $13.15 | +0.77% | 221,779 |
| Mar 31, 2025 | $13.80 | $14.05 | $13.05 | $13.05 | -5.09% | 361,310 |
| Mar 24, 2025 | $14.00 | $14.10 | $13.53 | $13.75 | -2.27% | 438,600 |
| Mar 17, 2025 | $13.24 | $14.07 | $13.24 | $14.07 | +6.83% | 597,194 |
| Mar 10, 2025 | $13.65 | $13.89 | $13.17 | $13.17 | -3.30% | 525,851 |
| Mar 3, 2025 | $13.52 | $13.64 | $13.10 | $13.62 | +0.15% | 381,208 |
| Feb 24, 2025 | $12.54 | $13.75 | $12.45 | $13.60 | +8.37% | 463,252 |
| Feb 18, 2025 | $12.17 | $12.58 | $11.98 | $12.55 | +3.63% | 250,139 |
| Feb 10, 2025 | $11.63 | $12.25 | $11.54 | $12.11 | +4.10% | 481,446 |
| Feb 3, 2025 | $11.42 | $11.88 | $11.04 | $11.63 | -0.32% | 507,399 |
| Jan 27, 2025 | $12.00 | $12.04 | $11.41 | $11.67 | -5.23% | 614,892 |
| Jan 21, 2025 | $13.37 | $13.37 | $12.01 | $12.31 | -7.90% | 377,809 |
| Jan 13, 2025 | $12.55 | $13.52 | $12.55 | $13.37 | +5.52% | 369,646 |
| Jan 6, 2025 | $12.94 | $13.27 | $12.49 | $12.67 | -1.77% | 326,808 |
| Dec 30, 2024 | $12.50 | $12.90 | $11.88 | $12.90 | +3.12% | 207,258 |
| Dec 23, 2024 | $12.50 | $13.02 | $12.41 | $12.51 | -1.20% | 32,231 |
| Dec 16, 2024 | $12.92 | $13.12 | $12.49 | $12.66 | -2.62% | 52,099 |
| Dec 9, 2024 | $13.75 | $13.84 | $12.61 | $13.00 | -3.63% | 152,230 |
| Dec 2, 2024 | $14.50 | $14.50 | $13.48 | $13.49 | -6.32% | 501,170 |
| Nov 25, 2024 | $14.37 | $14.60 | $14.12 | $14.40 | +1.77% | 383,154 |
| Nov 18, 2024 | $14.63 | $14.63 | $14.15 | $14.15 | -1.46% | 68,435 |
| Nov 11, 2024 | $14.61 | $14.78 | $13.70 | $14.36 | -2.04% | 426,082 |
| Nov 4, 2024 | $15.91 | $15.91 | $12.78 | $14.66 | -1.31% | 321,893 |
| Oct 28, 2024 | $15.76 | $15.91 | $14.85 | $14.85 | -5.69% | 137,349 |
| Oct 21, 2024 | $16.30 | $17.03 | $15.68 | $15.75 | -2.48% | 253,775 |
| Oct 14, 2024 | $15.05 | $17.03 | $15.05 | $16.15 | +4.40% | 58,400 |
| Oct 7, 2024 | $16.34 | $16.40 | $15.43 | $15.47 | -5.79% | 21,400 |
| Sep 30, 2024 | $17.50 | $17.50 | $16.23 | $16.42 | -5.79% | 14,700 |
| Sep 23, 2024 | $16.68 | $17.51 | $16.68 | $17.43 | +4.75% | 276,100 |
| Sep 16, 2024 | $16.50 | $17.01 | $16.50 | $16.64 | +1.03% | 269,000 |
| Sep 9, 2024 | $15.20 | $16.48 | $14.84 | $16.47 | +9.15% | 50,400 |
| Sep 3, 2024 | $15.67 | $15.67 | $14.87 | $15.09 | -1.82% | 1,049,900 |
| Aug 26, 2024 | $16.15 | $16.32 | $15.01 | $15.37 | -4.30% | 1,692,200 |
| Aug 19, 2024 | $16.75 | $16.76 | $15.75 | $16.06 | -4.46% | 385,300 |
| Aug 12, 2024 | $15.62 | $17.36 | $15.62 | $16.81 | -1.70% | 258,500 |
| Aug 5, 2024 | $15.62 | $17.18 | $15.62 | $17.10 | +2.95% | 199,300 |
| Jul 29, 2024 | $16.78 | $16.88 | $16.48 | $16.61 | -1.13% | 357,400 |
| Jul 22, 2024 | $14.21 | $17.08 | $14.21 | $16.80 | +0.30% | 646,100 |
| Jul 15, 2024 | $18.03 | $18.03 | $16.75 | $16.75 | -7.36% | 128,400 |
| Jul 8, 2024 | $17.44 | $18.10 | $17.44 | $18.08 | +3.02% | 345,800 |
| Jul 1, 2024 | $17.79 | $17.79 | $16.95 | $17.55 | +1.98% | 398,100 |
| Jun 24, 2024 | $17.30 | $17.78 | $17.00 | $17.21 | +0.58% | 926,300 |
| Jun 17, 2024 | $17.02 | $17.29 | $17.00 | $17.11 | -1.78% | 241,900 |
| Jun 10, 2024 | $16.28 | $18.11 | $16.28 | $17.42 | -0.34% | 363,300 |
| Jun 3, 2024 | $17.32 | $17.85 | $16.75 | $17.48 | +2.58% | 645,500 |
| May 28, 2024 | $17.54 | $17.54 | $16.10 | $17.04 | -1.10% | 311,400 |
| May 20, 2024 | $18.00 | $18.00 | $16.66 | $17.23 | -2.66% | 278,600 |
| May 13, 2024 | $15.96 | $17.70 | $15.92 | $17.70 | +11.39% | 490,500 |
| May 6, 2024 | $15.86 | $15.93 | $15.70 | $15.89 | +1.40% | 388,100 |
| Apr 29, 2024 | $15.13 | $15.82 | $15.01 | $15.67 | +4.40% | 974,900 |
| Apr 22, 2024 | $14.97 | $15.83 | $14.97 | $15.01 | -0.33% | 82,500 |
| Apr 15, 2024 | $15.68 | $16.27 | $15.05 | $15.06 | -6.52% | 598,200 |
| Apr 8, 2024 | $16.40 | $16.55 | $15.81 | $16.11 | -3.01% | 284,000 |
| Apr 1, 2024 | $16.27 | $17.13 | $16.27 | $16.61 | +2.09% | 555,900 |
| Mar 25, 2024 | $16.10 | $16.62 | $14.86 | $16.27 | -2.05% | 294,900 |
| Mar 18, 2024 | $16.05 | $17.12 | $16.05 | $16.61 | -0.18% | 133,600 |
| Mar 11, 2024 | $17.80 | $17.88 | $16.50 | $16.64 | -4.64% | 284,400 |
| Mar 4, 2024 | $16.86 | $17.60 | $16.55 | $17.45 | +2.29% | 89,700 |
| Feb 26, 2024 | $16.98 | $17.34 | $16.19 | $17.06 | -0.12% | 599,400 |
| Feb 20, 2024 | $17.67 | $17.96 | $17.08 | $17.08 | -3.88% | 381,500 |
| Feb 12, 2024 | $17.25 | $17.97 | $16.93 | $17.77 | +3.74% | 320,600 |
| Feb 5, 2024 | $18.35 | $18.35 | $17.09 | $17.13 | -7.46% | 248,600 |
| Jan 29, 2024 | $18.40 | $18.95 | $18.40 | $18.51 | +0.33% | 323,400 |
| Jan 22, 2024 | $18.28 | $18.98 | $17.98 | $18.45 | +0.65% | 543,500 |
| Jan 16, 2024 | $18.50 | $18.54 | $17.79 | $18.33 | -0.92% | 877,600 |
| Jan 8, 2024 | $18.28 | $18.86 | $18.11 | $18.50 | +2.15% | 460,600 |
| Jan 2, 2024 | $18.10 | $18.33 | $17.66 | $18.11 | -0.82% | 176,600 |
| Dec 26, 2023 | $18.25 | $18.28 | $18.08 | $18.26 | +0.11% | 146,100 |
| Dec 18, 2023 | $18.06 | $18.34 | $17.66 | $18.24 | +0.61% | 418,500 |
| Dec 11, 2023 | $16.41 | $18.13 | $14.90 | $18.13 | +9.55% | 648,000 |
| Dec 4, 2023 | $16.78 | $16.92 | $16.34 | $16.55 | -1.31% | 399,400 |
| Nov 27, 2023 | $15.40 | $16.77 | $15.40 | $16.77 | +3.45% | 541,700 |
| Nov 20, 2023 | $16.38 | $16.46 | $16.10 | $16.21 | -1.28% | 180,800 |
| Nov 13, 2023 | $15.22 | $17.31 | $14.95 | $16.42 | +4.65% | 396,000 |
| Nov 6, 2023 | $16.37 | $16.47 | $15.39 | $15.69 | -3.98% | 506,300 |
| Oct 30, 2023 | $14.38 | $16.34 | $13.98 | $16.34 | +14.11% | 425,900 |
| Oct 23, 2023 | $14.64 | $15.28 | $14.25 | $14.32 | -2.39% | 311,200 |
| Oct 16, 2023 | $15.84 | $15.95 | $14.67 | $14.67 | -9.05% | 822,900 |
| Oct 9, 2023 | $16.00 | $16.76 | $16.00 | $16.13 | +1.38% | 354,800 |
| Oct 2, 2023 | $15.27 | $16.50 | $15.27 | $15.91 | -2.45% | 354,500 |
| Sep 25, 2023 | $17.30 | $17.44 | $16.20 | $16.31 | -4.95% | 641,500 |
| Sep 18, 2023 | $17.78 | $17.94 | $17.02 | $17.16 | -3.70% | 709,200 |
| Sep 11, 2023 | $17.95 | $18.40 | $17.79 | $17.82 | +0.11% | 654,500 |
| Sep 5, 2023 | $18.59 | $18.59 | $17.33 | $17.80 | -4.56% | 128,600 |
| Aug 28, 2023 | $18.97 | $19.09 | $18.65 | $18.65 | -1.11% | 109,200 |
| Aug 21, 2023 | $17.94 | $19.26 | $17.78 | $18.86 | +4.84% | 12,600 |
| Aug 14, 2023 | $16.80 | $17.99 | $16.64 | $17.99 | +6.70% | 23,500 |
| Aug 7, 2023 | $18.15 | $19.38 | $16.29 | $16.86 | -7.72% | 27,900 |
| Jul 31, 2023 | $19.50 | $19.70 | $18.02 | $18.27 | -6.26% | 19,800 |
| Jul 24, 2023 | $20.55 | $20.75 | $18.75 | $19.49 | -6.16% | 15,300 |
| Jul 17, 2023 | $20.38 | $20.77 | $20.12 | $20.77 | +1.66% | 12,000 |
| Jul 10, 2023 | $20.10 | $20.43 | $19.39 | $20.43 | +1.74% | 12,000 |
| Jul 3, 2023 | $20.00 | $21.70 | $20.00 | $20.08 | -3.28% | 11,800 |
| Jun 26, 2023 | $20.42 | $20.91 | $20.27 | $20.76 | +1.52% | 233,800 |
| Jun 20, 2023 | $20.85 | $21.94 | $20.45 | $20.45 | -1.82% | 10,100 |
| Jun 12, 2023 | $21.17 | $21.20 | $20.60 | $20.83 | -2.62% | 27,900 |
| Jun 5, 2023 | $21.13 | $22.10 | $21.13 | $21.39 | -3.12% | 22,000 |
| May 30, 2023 | $21.92 | $22.08 | $21.62 | $22.08 | +1.28% | 11,700 |
| May 22, 2023 | $20.23 | $22.33 | $20.23 | $21.80 | -1.00% | 9,700 |
| May 15, 2023 | $22.21 | $22.43 | $21.81 | $22.02 | +1.80% | 12,600 |
| May 8, 2023 | $24.39 | $24.39 | $20.35 | $21.63 | -10.91% | 12,200 |
| May 1, 2023 | $24.42 | $24.42 | $23.76 | $24.28 | -1.22% | 3,700 |
| Apr 24, 2023 | $24.83 | $25.00 | $24.32 | $24.58 | -1.01% | 18,500 |
| Apr 17, 2023 | $25.20 | $25.36 | $24.73 | $24.83 | -1.43% | 7,400 |
| Apr 10, 2023 | $25.34 | $26.00 | $24.35 | $25.19 | -0.59% | 4,500 |
| Apr 3, 2023 | $25.01 | $25.34 | $24.79 | $25.34 | +1.52% | 4,600 |
| Mar 27, 2023 | $24.42 | $24.96 | $24.30 | $24.96 | +3.35% | 100,700 |
| Mar 20, 2023 | $23.95 | $24.46 | $23.95 | $24.15 | -0.86% | 15,800 |
| Mar 13, 2023 | $24.64 | $25.12 | $24.24 | $24.36 | -0.57% | 12,600 |
| Mar 6, 2023 | $24.26 | $25.00 | $24.05 | $24.50 | +0.99% | 217,200 |
| Feb 27, 2023 | $24.10 | $24.41 | $23.80 | $24.26 | +0.33% | 136,200 |
| Feb 21, 2023 | $24.75 | $24.88 | $24.01 | $24.18 | -2.89% | 12,300 |
| Feb 13, 2023 | $24.50 | $25.00 | $24.50 | $24.90 | -0.56% | 13,500 |
| Feb 6, 2023 | $25.65 | $26.39 | $24.20 | $25.04 | -2.64% | 73,900 |
| Jan 30, 2023 | $26.99 | $27.86 | $25.72 | $25.72 | -5.41% | 237,700 |
| Jan 23, 2023 | $27.66 | $27.90 | $27.08 | $27.19 | -2.19% | 8,000 |
| Jan 17, 2023 | $28.07 | $29.50 | $27.58 | $27.80 | -1.63% | 9,600 |
| Jan 9, 2023 | $28.60 | $29.30 | $27.77 | $28.26 | +3.90% | 13,700 |
| Jan 3, 2023 | $27.55 | $27.85 | $27.20 | $27.20 | -0.18% | 1,900 |
| Dec 27, 2022 | $27.67 | $28.04 | $27.25 | $27.25 | -1.66% | 6,900 |
| Dec 19, 2022 | $28.52 | $28.52 | $27.20 | $27.71 | -2.60% | 136,800 |
| Dec 12, 2022 | $27.87 | $29.56 | $27.83 | $28.45 | +2.82% | 6,400 |
| Dec 5, 2022 | $29.46 | $29.46 | $27.47 | $27.67 | -0.61% | 66,200 |
| Nov 28, 2022 | $27.95 | $28.15 | $27.56 | $27.84 | -2.32% | 26,200 |
| Nov 21, 2022 | $27.52 | $28.50 | $27.52 | $28.50 | +3.04% | 14,500 |
| Nov 14, 2022 | $29.64 | $29.71 | $27.52 | $27.66 | -7.80% | 19,200 |
| Nov 7, 2022 | $28.83 | $30.72 | $28.83 | $30.00 | +3.70% | 9,900 |
| Oct 31, 2022 | $28.79 | $29.36 | $28.57 | $28.93 | -0.58% | 4,700 |
| Oct 24, 2022 | $27.77 | $29.10 | $27.77 | $29.10 | +5.13% | 73,800 |
| Oct 17, 2022 | $28.17 | $28.17 | $26.78 | $27.68 | +1.84% | 19,100 |
| Oct 10, 2022 | $28.02 | $28.04 | $26.44 | $27.18 | -6.31% | 11,400 |
| Oct 3, 2022 | $30.24 | $31.39 | $29.01 | $29.01 | -0.89% | 5,600 |
| Sep 26, 2022 | $30.76 | $30.76 | $29.27 | $29.27 | -5.58% | 30,600 |
| Sep 19, 2022 | $33.72 | $33.79 | $30.71 | $31.00 | -8.12% | 19,500 |
| Sep 12, 2022 | $34.74 | $34.88 | $33.49 | $33.74 | -1.75% | 10,300 |
| Sep 6, 2022 | $33.40 | $34.47 | $33.33 | $34.34 | +1.39% | 6,700 |
| Aug 29, 2022 | $34.83 | $34.83 | $33.87 | $33.87 | -2.98% | 7,700 |
| Aug 22, 2022 | $34.53 | $35.08 | $34.19 | $34.91 | +0.78% | 20,000 |
| Aug 15, 2022 | $35.43 | $35.76 | $34.48 | $34.64 | -3.13% | 17,800 |
| Aug 8, 2022 | $33.18 | $36.03 | $33.18 | $35.76 | +8.76% | 17,500 |
| Aug 1, 2022 | $32.91 | $33.18 | $32.55 | $32.88 | -0.09% | 4,000 |
| Jul 25, 2022 | $31.25 | $33.25 | $31.19 | $32.91 | +5.35% | 16,500 |
| Jul 18, 2022 | $30.56 | $31.65 | $30.56 | $31.24 | +2.43% | 12,400 |
| Jul 11, 2022 | $30.69 | $30.69 | $29.61 | $30.50 | +0.23% | 17,700 |
| Jul 5, 2022 | $29.32 | $30.44 | $29.24 | $30.43 | -1.84% | 10,700 |
| Jun 27, 2022 | $29.83 | $31.00 | $29.32 | $31.00 | +4.13% | 6,300 |
| Jun 21, 2022 | $28.57 | $29.83 | $27.25 | $29.77 | +4.57% | 4,700 |
| Jun 13, 2022 | $30.21 | $30.21 | $28.04 | $28.47 | -9.19% | 28,800 |
| Jun 6, 2022 | $31.21 | $31.90 | $30.91 | $31.35 | +2.59% | 9,900 |
| May 31, 2022 | $30.60 | $30.96 | $29.77 | $30.56 | +0.16% | 88,900 |
| May 23, 2022 | $30.42 | $31.76 | $30.26 | $30.51 | +0.30% | 16,100 |
| May 16, 2022 | $30.98 | $30.98 | $29.59 | $30.42 | +2.29% | 11,700 |
| May 9, 2022 | $29.83 | $30.13 | $28.57 | $29.74 | -2.01% | 12,400 |
| May 2, 2022 | $28.35 | $30.60 | $28.35 | $30.35 | +0.66% | 8,400 |
| Apr 25, 2022 | $31.60 | $31.60 | $30.15 | $30.15 | -4.89% | 17,400 |
| Apr 18, 2022 | $31.60 | $32.71 | $29.55 | $31.70 | -0.06% | 23,200 |
| Apr 11, 2022 | $32.20 | $32.22 | $31.34 | $31.72 | -4.77% | 8,500 |
| Apr 4, 2022 | $32.84 | $33.64 | $31.69 | $33.31 | +0.57% | 10,500 |
| Mar 28, 2022 | $32.72 | $33.80 | $32.70 | $33.12 | +1.01% | 9,600 |
| Mar 21, 2022 | $33.65 | $33.65 | $32.72 | $32.79 | -1.86% | 5,300 |
| Mar 14, 2022 | $32.30 | $33.73 | $30.18 | $33.41 | +3.18% | 9,600 |
| Mar 7, 2022 | $33.78 | $33.78 | $31.95 | $32.38 | +1.25% | 17,200 |
| Feb 28, 2022 | $30.04 | $32.77 | $30.02 | $31.98 | +6.53% | 17,400 |
| Feb 22, 2022 | $28.78 | $30.05 | $28.66 | $30.02 | +3.59% | 6,800 |
| Feb 14, 2022 | $28.16 | $29.35 | $28.16 | $28.98 | +2.95% | 18,800 |
| Feb 7, 2022 | $28.11 | $28.68 | $28.04 | $28.15 | +0.90% | 13,000 |
| Jan 31, 2022 | $28.00 | $29.18 | $27.51 | $27.90 | +0.36% | 19,000 |
| Jan 24, 2022 | $28.47 | $28.99 | $27.60 | $27.80 | -3.44% | 18,000 |
| Jan 18, 2022 | $29.75 | $30.18 | $28.04 | $28.79 | +2.42% | 21,600 |
| Jan 10, 2022 | $28.30 | $29.87 | $27.90 | $28.11 | -1.68% | 22,200 |
| Jan 3, 2022 | $26.87 | $29.75 | $26.87 | $28.59 | -4.67% | 17,300 |
| Dec 27, 2021 | $30.00 | $30.00 | $27.80 | $29.99 | +0.98% | 12,000 |
| Dec 20, 2021 | $28.80 | $30.55 | $28.80 | $29.70 | +1.85% | 14,900 |
| Dec 13, 2021 | $29.17 | $29.45 | $27.98 | $29.16 | -0.65% | 12,800 |
| Dec 6, 2021 | $28.98 | $30.23 | $28.98 | $29.35 | +0.79% | 17,700 |
| Nov 29, 2021 | $30.43 | $30.51 | $29.01 | $29.12 | -4.49% | 20,400 |
| Nov 22, 2021 | $31.64 | $31.64 | $30.13 | $30.49 | -3.60% | 232,700 |
| Nov 15, 2021 | $31.29 | $31.63 | $31.00 | $31.63 | +1.41% | 184,600 |
| Nov 8, 2021 | $31.42 | $31.47 | $30.07 | $31.19 | -1.05% | 18,000 |
| Nov 1, 2021 | $32.44 | $32.78 | $31.41 | $31.52 | -1.99% | 9,600 |
| Oct 25, 2021 | $32.29 | $33.00 | $31.83 | $32.16 | -1.17% | 13,100 |
| Oct 18, 2021 | $32.68 | $33.28 | $32.53 | $32.54 | -1.72% | 6,700 |
| Oct 11, 2021 | $32.69 | $33.60 | $28.73 | $33.11 | +7.85% | 30,300 |
| Oct 4, 2021 | $31.43 | $31.43 | $29.83 | $30.70 | -2.66% | 16,200 |
| Sep 27, 2021 | $34.39 | $34.39 | $30.16 | $31.54 | -4.05% | 21,200 |
| Sep 20, 2021 | $33.00 | $34.10 | $32.74 | $32.87 | -0.75% | 24,500 |
| Sep 13, 2021 | $32.82 | $33.25 | $32.20 | $33.12 | +1.69% | 25,100 |
| Sep 7, 2021 | $33.50 | $33.67 | $32.52 | $32.57 | -4.04% | 127,200 |
| Aug 30, 2021 | $33.23 | $33.94 | $33.03 | $33.94 | +2.11% | 24,700 |
| Aug 23, 2021 | $32.66 | $33.41 | $32.66 | $33.24 | +1.78% | 8,600 |
| Aug 16, 2021 | $31.68 | $32.71 | $31.66 | $32.66 | +2.03% | 33,000 |
| Aug 9, 2021 | $32.54 | $34.20 | $30.05 | $32.01 | -6.35% | 37,800 |
| Aug 2, 2021 | $34.27 | $35.07 | $33.00 | $34.18 | -2.29% | 6,000 |
| Jul 26, 2021 | $34.26 | $34.98 | $34.24 | $34.98 | +1.30% | 7,000 |
| Jul 19, 2021 | $34.50 | $35.86 | $33.40 | $34.53 | +0.70% | 13,400 |
| Jul 12, 2021 | $34.30 | $34.33 | $33.76 | $34.29 | -0.23% | 10,400 |
| Jul 6, 2021 | $34.67 | $36.00 | $34.21 | $34.37 | -0.95% | 11,100 |
| Jun 28, 2021 | $33.88 | $35.86 | $31.28 | $34.70 | +3.24% | 48,600 |
| Jun 21, 2021 | $33.64 | $33.92 | $31.75 | $33.61 | -0.74% | 26,100 |
| Jun 14, 2021 | $34.46 | $35.64 | $33.42 | $33.86 | -0.70% | 102,100 |
| Jun 7, 2021 | $33.74 | $34.33 | $32.05 | $34.10 | +1.70% | 15,600 |
| Jun 1, 2021 | $35.77 | $35.77 | $33.15 | $33.53 | +0.06% | 18,600 |
| May 24, 2021 | $33.53 | $34.25 | $31.55 | $33.51 | +0.72% | 89,800 |
| May 17, 2021 | $31.36 | $35.02 | $31.36 | $33.27 | +4.95% | 41,400 |
| May 10, 2021 | $32.35 | $32.52 | $30.51 | $31.70 | -1.80% | 58,400 |
| May 3, 2021 | $34.58 | $34.58 | $31.95 | $32.28 | -6.27% | 538,200 |
| Apr 26, 2021 | $33.71 | $37.20 | $33.71 | $34.44 | -2.74% | 152,500 |
| Apr 19, 2021 | $33.94 | $35.42 | $33.12 | $35.41 | +1.23% | 81,300 |
| Apr 12, 2021 | $37.12 | $37.66 | $33.96 | $34.98 | -6.07% | 34,700 |
| Apr 5, 2021 | $36.50 | $37.31 | $35.60 | $37.24 | +2.65% | 24,900 |
| Mar 29, 2021 | $35.49 | $37.16 | $35.30 | $36.28 | +1.14% | 19,900 |
| Mar 22, 2021 | $34.59 | $36.13 | $34.41 | $35.87 | +4.09% | 37,000 |
| Mar 15, 2021 | $35.49 | $36.98 | $33.97 | $34.46 | -2.32% | 136,400 |
| Mar 8, 2021 | $33.50 | $35.28 | $32.83 | $35.28 | +6.72% | 20,800 |
| Mar 1, 2021 | $33.70 | $35.01 | $32.80 | $33.06 | -0.66% | 35,600 |
| Feb 22, 2021 | $38.60 | $38.60 | $33.00 | $33.28 | -13.49% | 95,200 |
| Feb 16, 2021 | $39.30 | $39.75 | $38.13 | $38.47 | -0.47% | 16,200 |
| Feb 8, 2021 | $39.78 | $39.89 | $38.29 | $38.65 | -2.55% | 36,000 |
| Feb 1, 2021 | $36.93 | $40.27 | $36.80 | $39.66 | +8.51% | 45,900 |
| Jan 25, 2021 | $39.16 | $39.45 | $35.32 | $36.55 | -6.64% | 108,200 |
| Jan 19, 2021 | $36.47 | $40.00 | $35.12 | $39.15 | +7.53% | 22,400 |
| Jan 11, 2021 | $37.28 | $39.97 | $36.00 | $36.41 | -8.93% | 27,100 |
| Jan 4, 2021 | $37.93 | $40.06 | $35.25 | $39.98 | +11.40% | 32,300 |
| Dec 28, 2020 | $36.81 | $38.05 | $34.75 | $35.89 | +2.75% | 24,200 |
| Dec 21, 2020 | $33.17 | $35.14 | $33.15 | $34.93 | +3.77% | 31,900 |
| Dec 14, 2020 | $33.43 | $35.55 | $33.07 | $33.66 | -2.55% | 850,300 |
| Dec 7, 2020 | $34.60 | $34.81 | $33.79 | $34.54 | +0.58% | 26,300 |
| Nov 30, 2020 | $38.48 | $38.48 | $33.82 | $34.34 | -1.94% | 438,600 |
| Nov 23, 2020 | $33.27 | $37.60 | $32.13 | $35.02 | +7.26% | 80,800 |
| Nov 16, 2020 | $32.47 | $32.70 | $29.95 | $32.65 | +0.21% | 29,100 |
| Nov 9, 2020 | $34.93 | $34.93 | $31.96 | $32.58 | -4.32% | 41,500 |
| Nov 2, 2020 | $32.92 | $34.06 | $32.92 | $34.05 | +5.98% | 9,900 |
| Oct 26, 2020 | $32.22 | $33.77 | $31.97 | $32.13 | -1.77% | 14,500 |
| Oct 19, 2020 | $34.18 | $34.50 | $32.40 | $32.71 | -3.65% | 17,000 |
| Oct 12, 2020 | $32.69 | $33.98 | $27.41 | $33.95 | +5.93% | 17,200 |
| Oct 5, 2020 | $29.32 | $32.05 | $29.32 | $32.05 | +4.40% | 19,900 |
| Sep 28, 2020 | $29.79 | $30.75 | $29.49 | $30.70 | +3.19% | 16,300 |
| Sep 21, 2020 | $27.49 | $30.03 | $27.49 | $29.75 | +3.01% | 17,200 |
| Sep 14, 2020 | $27.07 | $29.99 | $26.91 | $28.88 | +7.16% | 12,500 |
| Sep 8, 2020 | $27.00 | $27.98 | $26.92 | $26.95 | -1.64% | 5,300 |
| Aug 31, 2020 | $28.29 | $29.34 | $27.22 | $27.40 | -3.49% | 13,000 |
| Aug 24, 2020 | $27.87 | $30.08 | $27.87 | $28.39 | +1.87% | 17,200 |
| Aug 17, 2020 | $26.16 | $27.87 | $26.16 | $27.87 | +2.43% | 9,000 |
| Aug 10, 2020 | $28.03 | $28.16 | $27.21 | $27.21 | -3.20% | 106,900 |
| Aug 3, 2020 | $27.36 | $28.56 | $27.23 | $28.11 | +2.70% | 11,800 |
| Jul 27, 2020 | $26.99 | $27.37 | $26.69 | $27.37 | +2.05% | 18,900 |
| Jul 20, 2020 | $26.70 | $27.19 | $26.51 | $26.82 | +0.94% | 11,500 |
| Jul 13, 2020 | $25.40 | $26.57 | $25.40 | $26.57 | +5.23% | 7,800 |
| Jul 6, 2020 | $25.20 | $26.94 | $25.09 | $25.25 | +0.32% | 37,200 |
| Jun 29, 2020 | $24.15 | $26.52 | $23.78 | $25.17 | +4.14% | 14,200 |
| Jun 22, 2020 | $23.80 | $24.32 | $23.61 | $24.17 | +1.55% | 9,400 |
| Jun 15, 2020 | $23.06 | $24.55 | $23.06 | $23.80 | +2.01% | 14,700 |
| Jun 8, 2020 | $24.65 | $25.07 | $22.98 | $23.33 | -6.00% | 5,900 |
| Jun 1, 2020 | $23.44 | $25.00 | $23.20 | $24.82 | +8.05% | 12,900 |
| May 26, 2020 | $23.24 | $23.24 | $21.88 | $22.97 | +6.39% | 44,200 |
| May 18, 2020 | $22.22 | $22.27 | $21.36 | $21.59 | +0.94% | 9,800 |
| May 11, 2020 | $22.17 | $22.46 | $20.85 | $21.39 | -2.91% | 16,200 |
| May 4, 2020 | $21.22 | $22.27 | $21.22 | $22.03 | +5.96% | 4,100 |
| Apr 27, 2020 | $20.85 | $22.90 | $20.79 | $20.79 | +1.02% | 12,100 |
| Apr 20, 2020 | $20.68 | $21.50 | $19.98 | $20.58 | -2.00% | 7,700 |
| Apr 13, 2020 | $21.80 | $21.96 | $20.25 | $21.00 | +1.69% | 27,300 |
| Apr 6, 2020 | $19.66 | $21.88 | $19.66 | $20.65 | +8.46% | 19,100 |
| Mar 30, 2020 | $18.71 | $20.16 | $18.23 | $19.04 | +0.42% | 18,400 |
| Mar 23, 2020 | $14.59 | $19.98 | $13.92 | $18.96 | +11.20% | 46,300 |
| Mar 16, 2020 | $20.71 | $20.71 | $14.88 | $17.05 | -9.16% | 44,900 |
| Mar 9, 2020 | $21.00 | $22.73 | $17.00 | $18.77 | -19.96% | 72,000 |
| Mar 2, 2020 | $22.79 | $24.77 | $22.64 | $23.45 | +5.82% | 16,900 |
| Feb 24, 2020 | $24.12 | $24.85 | $21.27 | $22.16 | -8.99% | 78,900 |
| Feb 18, 2020 | $23.82 | $24.50 | $23.82 | $24.35 | +2.31% | 23,200 |
| Feb 10, 2020 | $22.99 | $23.80 | $22.99 | $23.80 | +3.66% | 15,700 |
| Feb 3, 2020 | $22.57 | $23.03 | $22.43 | $22.96 | +1.91% | 15,500 |
| Jan 27, 2020 | $22.20 | $22.71 | $22.20 | $22.53 | +0.49% | 7,400 |
| Jan 21, 2020 | $21.93 | $22.42 | $21.93 | $22.42 | +3.13% | 2,200 |
| Jan 13, 2020 | $20.87 | $21.96 | $20.87 | $21.74 | +4.47% | 22,400 |
| Jan 6, 2020 | $20.80 | $20.83 | $20.56 | $20.81 | +0.05% | 4,600 |
| Dec 30, 2019 | $21.47 | $21.47 | $20.65 | $20.80 | -1.33% | 12,700 |
| Dec 23, 2019 | $20.88 | $21.08 | $20.86 | $21.08 | +0.76% | 8,300 |
| Dec 16, 2019 | $20.80 | $21.15 | $20.59 | $20.92 | +0.38% | 45,500 |
| Dec 9, 2019 | $21.04 | $21.04 | $20.83 | $20.84 | -1.28% | 18,900 |
| Dec 2, 2019 | $20.68 | $21.11 | $20.62 | $21.11 | +2.08% | 58,000 |
| Nov 25, 2019 | $20.94 | $20.98 | $20.48 | $20.68 | -1.62% | 124,600 |
| Nov 18, 2019 | $20.96 | $21.10 | $20.68 | $21.02 | +2.34% | 33,500 |
| Nov 11, 2019 | $20.17 | $20.62 | $20.11 | $20.54 | +2.09% | 5,700 |
| Nov 4, 2019 | $19.63 | $20.37 | $19.42 | $20.12 | +0.90% | 10,500 |
| Oct 28, 2019 | $19.98 | $20.02 | $19.70 | $19.94 | +0.05% | 4,000 |
| Oct 21, 2019 | $20.18 | $20.18 | $19.72 | $19.93 | +1.27% | 14,700 |
| Oct 14, 2019 | $21.73 | $21.73 | $18.60 | $19.68 | -0.96% | 8,200 |
| Oct 7, 2019 | $19.55 | $19.90 | $19.55 | $19.87 | +1.58% | 5,900 |
| Sep 30, 2019 | $19.49 | $19.57 | $18.98 | $19.56 | +2.68% | 31,700 |
| Sep 23, 2019 | $19.25 | $19.29 | $18.89 | $19.05 | +1.49% | 16,100 |
| Sep 16, 2019 | $18.23 | $18.82 | $18.23 | $18.77 | +2.91% | 12,800 |
| Sep 9, 2019 | $19.02 | $19.02 | $18.14 | $18.24 | -4.85% | 13,700 |
| Sep 3, 2019 | $18.80 | $19.58 | $18.80 | $19.17 | +1.11% | 25,700 |
| Aug 26, 2019 | $18.94 | $19.11 | $18.88 | $18.96 | +0.37% | 5,000 |
| Aug 19, 2019 | $19.06 | $19.11 | $18.89 | $18.89 | -1.72% | 3,300 |
| Aug 12, 2019 | $18.87 | $19.22 | $18.84 | $19.22 | -0.88% | 11,800 |
| Aug 5, 2019 | $19.18 | $19.42 | $18.69 | $19.39 | +0.73% | 29,300 |
| Jul 29, 2019 | $19.56 | $19.56 | $19.05 | $19.25 | -1.18% | 27,400 |
| Jul 22, 2019 | $19.60 | $19.69 | $19.32 | $19.48 | -0.87% | 11,600 |
| Jul 15, 2019 | $19.62 | $19.74 | $19.38 | $19.65 | +0.98% | 8,100 |
| Jul 8, 2019 | $19.87 | $19.89 | $19.46 | $19.46 | -1.87% | 5,900 |
| Jul 1, 2019 | $17.67 | $20.12 | $17.67 | $19.83 | +2.16% | 10,300 |
| Jun 24, 2019 | $19.69 | $19.69 | $19.33 | $19.41 | -0.36% | 5,500 |
| Jun 17, 2019 | $18.65 | $19.48 | $18.50 | $19.48 | +4.34% | 7,400 |
| Jun 10, 2019 | $19.00 | $19.12 | $18.67 | $18.67 | -1.58% | 6,500 |
| Jun 3, 2019 | $18.56 | $19.00 | $18.56 | $18.97 | +2.60% | 9,600 |
| May 28, 2019 | $18.64 | $18.64 | $18.38 | $18.49 | -0.05% | 3,600 |
| May 20, 2019 | $18.56 | $19.48 | $18.50 | $18.50 | -0.32% | 7,200 |
| May 13, 2019 | $17.71 | $18.78 | $17.71 | $18.56 | +2.77% | 8,100 |
| May 6, 2019 | $17.70 | $18.53 | $17.64 | $18.06 | +1.52% | 32,300 |
| Apr 29, 2019 | $17.66 | $17.82 | $17.61 | $17.79 | 0.00% | 27,400 |
| Apr 22, 2019 | $17.90 | $17.90 | $17.55 | $17.79 | +0.23% | 5,900 |
| Apr 15, 2019 | $17.92 | $18.40 | $17.75 | $17.75 | -1.22% | 6,700 |
| Apr 8, 2019 | $17.56 | $18.03 | $17.56 | $17.97 | +3.10% | 73,400 |
| Apr 1, 2019 | $17.53 | $17.58 | $17.38 | $17.43 | -1.91% | 2,400 |
| Mar 25, 2019 | $18.31 | $18.31 | $17.62 | $17.77 | -0.67% | 19,200 |
| Mar 18, 2019 | $20.02 | $20.02 | $17.54 | $17.89 | -8.91% | 16,800 |
| Mar 11, 2019 | $18.93 | $19.64 | $18.92 | $19.64 | +3.86% | 8,100 |
| Mar 4, 2019 | $18.64 | $18.91 | $18.54 | $18.91 | +1.45% | 26,300 |
| Feb 25, 2019 | $18.41 | $19.05 | $18.41 | $18.64 | +1.25% | 5,500 |
| Feb 19, 2019 | $18.44 | $18.61 | $18.18 | $18.41 | +0.33% | 3,700 |
| Feb 11, 2019 | $19.09 | $19.09 | $18.07 | $18.35 | -2.13% | 44,100 |
| Feb 4, 2019 | $18.38 | $18.89 | $18.38 | $18.75 | +1.63% | 3,500 |
| Jan 28, 2019 | $17.68 | $18.45 | $17.68 | $18.45 | +4.06% | 10,200 |
| Jan 22, 2019 | $17.37 | $17.73 | $17.31 | $17.73 | +3.32% | 2,800 |
| Jan 14, 2019 | $17.00 | $17.17 | $16.94 | $17.16 | +0.06% | 2,200 |
| Jan 7, 2019 | $16.58 | $17.29 | $16.58 | $17.15 | +4.96% | 10,800 |
| Dec 31, 2018 | $15.97 | $16.34 | $15.97 | $16.34 | +2.96% | 1,000 |
| Dec 24, 2018 | $15.58 | $16.00 | $15.00 | $15.87 | -0.06% | 7,900 |
| Dec 17, 2018 | $16.64 | $16.70 | $15.88 | $15.88 | -6.59% | 11,400 |
| Dec 10, 2018 | $16.95 | $17.22 | $16.85 | $17.00 | -1.11% | 11,900 |
| Dec 3, 2018 | $17.01 | $17.43 | $16.84 | $17.19 | +2.93% | 15,100 |
| Nov 26, 2018 | $16.49 | $16.86 | $16.30 | $16.70 | +2.08% | 18,100 |
| Nov 19, 2018 | $16.04 | $16.36 | $15.87 | $16.36 | +3.15% | 28,100 |
| Nov 12, 2018 | $16.15 | $16.20 | $15.86 | $15.86 | -0.69% | 15,000 |
| Nov 5, 2018 | $15.22 | $16.58 | $15.22 | $15.97 | +4.93% | 4,900 |
| Oct 29, 2018 | $16.04 | $16.04 | $15.19 | $15.22 | -4.58% | 19,100 |
| Oct 22, 2018 | $15.89 | $16.18 | $15.80 | $15.95 | +1.21% | 8,800 |
| Oct 15, 2018 | $15.75 | $16.06 | $15.74 | $15.76 | +0.96% | 13,400 |
| Oct 8, 2018 | $16.22 | $16.22 | $15.35 | $15.61 | -3.76% | 51,700 |
| Oct 1, 2018 | $16.90 | $16.97 | $16.22 | $16.22 | -3.34% | 8,500 |
| Sep 24, 2018 | $17.17 | $17.17 | $16.65 | $16.78 | -3.01% | 6,900 |
| Sep 17, 2018 | $17.29 | $17.52 | $17.02 | $17.30 | +0.06% | 11,100 |
| Sep 10, 2018 | $16.68 | $17.63 | $16.64 | $17.29 | +3.66% | 10,300 |
| Sep 4, 2018 | $16.50 | $16.72 | $16.34 | $16.68 | -0.12% | 10,200 |
| Aug 27, 2018 | $17.33 | $17.33 | $16.70 | $16.70 | -3.47% | 25,500 |
| Aug 20, 2018 | $17.32 | $17.48 | $17.30 | $17.30 | -0.12% | 21,700 |
| Aug 13, 2018 | $17.17 | $17.32 | $17.10 | $17.32 | +0.12% | 36,800 |
| Aug 6, 2018 | $18.20 | $18.42 | $16.85 | $17.30 | -4.95% | 25,900 |
| Jul 30, 2018 | $18.37 | $18.37 | $18.07 | $18.20 | -0.93% | 41,400 |
| Jul 23, 2018 | $18.63 | $18.65 | $18.37 | $18.37 | -2.75% | 9,500 |
| Jul 16, 2018 | $18.89 | $18.95 | $18.87 | $18.89 | +1.07% | 5,500 |
| Jul 9, 2018 | $19.50 | $19.50 | $18.69 | $18.69 | -0.37% | 1,900 |
| Jul 2, 2018 | $18.03 | $18.82 | $18.03 | $18.76 | +0.27% | 2,400 |
| Jun 25, 2018 | $18.60 | $18.71 | $18.39 | $18.71 | +0.70% | 26,400 |
| Jun 18, 2018 | $18.45 | $18.59 | $18.20 | $18.58 | +0.38% | 33,900 |
| Jun 11, 2018 | $18.76 | $18.76 | $18.51 | $18.51 | -1.33% | 500 |
| Jun 4, 2018 | $18.65 | $18.83 | $18.29 | $18.76 | +0.64% | 6,100 |
| May 29, 2018 | $18.57 | $18.64 | $18.57 | $18.64 | -0.27% | 8,200 |
| May 21, 2018 | $18.58 | $18.88 | $18.58 | $18.69 | +0.59% | 1,700 |
| May 14, 2018 | $18.96 | $19.02 | $18.58 | $18.58 | -2.72% | 5,500 |
| May 7, 2018 | $18.39 | $19.22 | $18.06 | $19.10 | +4.03% | 2,800 |
| Apr 30, 2018 | $17.70 | $18.36 | $17.70 | $18.36 | +3.73% | 1,600 |
| Apr 23, 2018 | $18.19 | $18.19 | $17.70 | $17.70 | -2.69% | 600 |
| Apr 16, 2018 | $18.20 | $18.20 | $18.12 | $18.19 | +0.33% | 1,600 |
| Apr 9, 2018 | $17.89 | $18.23 | $17.75 | $18.13 | +0.83% | 1,900 |
| Apr 2, 2018 | $17.87 | $17.98 | $17.41 | $17.98 | +0.39% | 1,600 |
| Mar 26, 2018 | $17.55 | $17.94 | $17.51 | $17.91 | +1.53% | 2,500 |
| Mar 19, 2018 | $17.10 | $17.66 | $17.10 | $17.64 | +3.16% | 2,900 |
| Mar 12, 2018 | $17.38 | $17.38 | $17.10 | $17.10 | -1.72% | 900 |
| Mar 5, 2018 | $16.85 | $17.40 | $16.67 | $17.40 | +3.08% | 3,300 |
| Feb 26, 2018 | $17.52 | $17.56 | $16.88 | $16.88 | -5.38% | 8,600 |
| Feb 20, 2018 | $17.41 | $17.84 | $17.04 | $17.84 | +2.47% | 3,500 |
| Feb 12, 2018 | $17.36 | $17.41 | $16.95 | $17.41 | +2.41% | 6,100 |
| Feb 5, 2018 | $17.71 | $17.94 | $17.00 | $17.00 | -4.01% | 11,400 |
| Jan 29, 2018 | $19.39 | $19.39 | $17.71 | $17.71 | -6.44% | 6,300 |
| Jan 22, 2018 | $18.40 | $19.06 | $18.40 | $18.93 | +1.61% | 4,700 |
| Jan 16, 2018 | $18.22 | $18.63 | $18.22 | $18.63 | +2.25% | 1,000 |
| Jan 8, 2018 | $18.78 | $18.78 | $18.22 | $18.22 | -3.34% | 14,100 |
| Jan 2, 2018 | $18.56 | $18.85 | $18.50 | $18.85 | +1.29% | 3,400 |
| Dec 26, 2017 | $18.34 | $18.63 | $18.34 | $18.61 | +1.47% | 2,200 |
| Dec 18, 2017 | $18.02 | $18.40 | $18.02 | $18.34 | +1.78% | 10,300 |
| Dec 11, 2017 | $18.46 | $18.46 | $18.00 | $18.02 | -3.12% | 12,200 |
| Dec 4, 2017 | $19.00 | $19.00 | $18.51 | $18.60 | -1.01% | 8,900 |
| Nov 27, 2017 | $18.74 | $19.42 | $18.35 | $18.79 | +0.21% | 26,800 |
| Nov 20, 2017 | $18.69 | $18.75 | $18.53 | $18.75 | +0.43% | 3,000 |
| Nov 13, 2017 | $18.75 | $18.75 | $18.53 | $18.67 | -1.63% | 3,500 |
| Nov 6, 2017 | $18.85 | $18.98 | $18.75 | $18.98 | +0.69% | 3,000 |
| Oct 30, 2017 | $18.96 | $19.50 | $18.83 | $18.85 | -0.58% | 1,000 |
| Oct 23, 2017 | $18.70 | $19.07 | $18.70 | $18.96 | +1.39% | 4,700 |
| Oct 16, 2017 | $18.74 | $18.74 | $18.69 | $18.70 | -0.21% | 3,800 |
| Oct 9, 2017 | $18.67 | $18.74 | $18.65 | $18.74 | +1.08% | 700 |
| Oct 2, 2017 | $18.66 | $18.66 | $18.46 | $18.54 | -0.22% | 4,800 |
| Sep 25, 2017 | $18.62 | $18.87 | $18.54 | $18.58 | -0.21% | 4,400 |
| Sep 18, 2017 | $19.46 | $19.46 | $18.62 | $18.62 | -4.32% | 1,000 |
| Sep 11, 2017 | $19.49 | $19.51 | $19.39 | $19.46 | -0.51% | 1,300 |
| Sep 5, 2017 | $19.22 | $19.57 | $19.05 | $19.56 | +1.88% | 7,500 |
| Aug 28, 2017 | $19.30 | $19.30 | $19.01 | $19.20 | -0.52% | 10,300 |
| Aug 21, 2017 | $19.11 | $19.30 | $19.00 | $19.30 | +1.05% | 4,400 |
| Aug 14, 2017 | $18.53 | $19.14 | $18.53 | $19.10 | +3.08% | 3,900 |
| Aug 7, 2017 | $18.30 | $18.53 | $17.35 | $18.53 | +1.26% | 7,800 |
| Jul 31, 2017 | $18.52 | $18.53 | $18.21 | $18.30 | -1.98% | 2,300 |
| Jul 24, 2017 | $18.79 | $18.82 | $18.56 | $18.67 | +0.59% | 4,000 |
| Jul 17, 2017 | $18.32 | $18.64 | $18.25 | $18.56 | +2.48% | 10,200 |
| Jul 10, 2017 | $17.73 | $18.12 | $17.73 | $18.11 | +2.55% | 7,000 |
| Jul 3, 2017 | $17.77 | $17.80 | $17.23 | $17.66 | -0.62% | 600 |
| Jun 26, 2017 | $17.62 | $17.80 | $17.62 | $17.77 | +3.13% | 12,200 |
| Jun 19, 2017 | $17.17 | $17.25 | $17.17 | $17.23 | +0.35% | 1,500 |
| Jun 12, 2017 | $17.28 | $17.28 | $17.17 | $17.17 | +0.35% | 3,200 |
| Jun 5, 2017 | $17.49 | $17.49 | $17.07 | $17.11 | -1.21% | 17,300 |
| May 30, 2017 | $17.41 | $17.41 | $17.30 | $17.32 | -1.25% | 7,200 |
| May 22, 2017 | $17.00 | $17.54 | $17.00 | $17.54 | +1.21% | 20,400 |
| May 15, 2017 | $16.90 | $17.69 | $16.90 | $17.33 | +2.54% | 10,600 |
| May 8, 2017 | $17.23 | $17.23 | $16.82 | $16.90 | -1.92% | 42,000 |
| May 1, 2017 | $17.59 | $17.59 | $17.05 | $17.23 | -4.01% | 10,700 |
| Apr 24, 2017 | $17.95 | $17.95 | $17.95 | $17.95 | 0.00% | 1,700 |
| Apr 17, 2017 | $18.50 | $18.50 | $17.95 | $17.95 | -2.97% | 8,000 |
| Apr 10, 2017 | $18.50 | $18.50 | $18.50 | $18.50 | +0.27% | 3,200 |
| Apr 3, 2017 | $18.66 | $18.66 | $18.36 | $18.45 | -1.13% | 7,900 |
| Mar 27, 2017 | $18.66 | $18.66 | $18.66 | $18.66 | +0.59% | 17,800 |
| Mar 20, 2017 | $18.31 | $18.55 | $18.27 | $18.55 | +0.22% | 27,000 |
| Mar 13, 2017 | $18.06 | $18.52 | $18.06 | $18.51 | +2.49% | 31,000 |
| Mar 6, 2017 | $18.44 | $18.47 | $18.03 | $18.06 | +2.27% | 30,500 |
| Feb 27, 2017 | $18.03 | $18.39 | $17.66 | $17.66 | -3.92% | 30,500 |
| Feb 21, 2017 | $18.71 | $18.71 | $18.38 | $18.38 | -1.66% | 5,300 |
| Feb 13, 2017 | $18.63 | $18.69 | $18.63 | $18.69 | +0.32% | 300 |
| Feb 6, 2017 | $18.62 | $18.71 | $18.31 | $18.63 | -1.38% | 1,400 |
| Jan 30, 2017 | $17.95 | $18.89 | $17.95 | $18.89 | +4.83% | 4,000 |
| Jan 23, 2017 | $17.86 | $18.25 | $17.86 | $18.02 | +0.90% | 13,700 |
| Jan 17, 2017 | $18.35 | $18.35 | $17.62 | $17.86 | -1.60% | 1,400 |
| Jan 9, 2017 | $17.72 | $18.15 | $17.72 | $18.15 | +2.43% | 1,100 |
| Jan 3, 2017 | $17.42 | $17.72 | $17.40 | $17.72 | +3.87% | 16,700 |
| Dec 27, 2016 | $17.15 | $17.15 | $17.06 | $17.06 | -0.52% | 15,500 |
| Dec 19, 2016 | $17.30 | $17.30 | $17.14 | $17.15 | -0.87% | 30,100 |
| Dec 12, 2016 | $17.58 | $17.58 | $17.13 | $17.30 | -1.59% | 2,400 |
| Dec 5, 2016 | $17.03 | $17.58 | $16.50 | $17.58 | +8.85% | 24,200 |
| Nov 28, 2016 | $16.20 | $16.20 | $16.10 | $16.15 | +2.15% | 32,000 |
| Nov 21, 2016 | $15.81 | $15.81 | $15.81 | $15.81 | 0.00% | 0 |
| Nov 14, 2016 | $15.75 | $15.81 | $15.62 | $15.81 | +0.06% | 9,700 |
| Nov 7, 2016 | $17.53 | $17.53 | $15.80 | $15.80 | – | 62,200 |
Seasonality
NPIFF 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 | 2.8% | 1.7% | 1.0% | -1.5% | 2.4% | 1.4% | 1.9% | -1.7% | -0.1% | -1.1% | -1.6% | 1.2% |
| Months up | 7 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 6.4% | 16.2% | 4.7% | 3.4% | -1.3% | -7.1% | -1.1% | -4.0% | 7.5% | -1.9% | ||
| 2025 | -6.8% | 17.1% | 1.6% | -0.8% | 10.7% | 5.6% | 4.6% | -0.9% | 2.8% | 9.7% | -33.5% | 6.9% |
| 2024 | 2.2% | -8.3% | -3.7% | -5.8% | 12.2% | 1.4% | -2.3% | -7.8% | 12.8% | -11.4% | -4.9% | -12.0% |
| 2023 | -2.0% | -8.0% | 2.6% | -1.2% | -10.6% | -4.9% | -6.7% | -2.5% | -12.6% | -13.9% | 16.3% | 13.3% |
| 2022 | -3.2% | 10.1% | 5.7% | -9.8% | 0.6% | -1.3% | 10.9% | 5.1% | -15.0% | -0.3% | -4.5% | -1.4% |
| 2021 | 2.1% | -8.7% | 9.3% | -4.9% | -2.5% | 1.9% | 2.9% | -5.3% | -4.7% | 2.7% | -7.3% | 1.1% |
| 2020 | 7.9% | -1.3% | -10.4% | 8.0% | 8.2% | 9.6% | 9.4% | 2.7% | 8.2% | 6.4% | 8.5% | 3.4% |
| 2019 | 14.8% | 4.8% | -6.3% | 0.5% | 4.4% | 5.4% | -1.5% | -0.1% | 1.8% | 4.5% | 3.8% | 1.7% |
| 2018 | 0.4% | -7.3% | 4.8% | -0.7% | 5.7% | 0.8% | -1.8% | -8.3% | 0.9% | -8.9% | 9.7% | -3.9% |
| 2017 | 6.0% | 2.3% | 2.0% | -3.4% | -3.5% | 3.0% | 4.7% | 4.0% | -2.9% | 2.4% | -2.6% | 1.6% |