Nutrien Ltd. (NTR) stock
NTRNYSEAgricultural ChemicalsFiscal year ends December 31
$69.42+0.94 (+1.37%)
Close on Oct 30, 2026Market cap $39.52BP/E 14.9Yield –
Price history
Nutrien share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$69.42
+1.37% on the day
52-week range
$53.03 – $85.36
-18.7% from the high
Change over 52 weeks
+27.8%
From $54.32 on Oct 30, 2025
Average volume
2.60M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $69.32 | $69.92 | $67.97 | $69.42 | -0.46% | 8,223,403 |
| Oct 19, 2026 | $70.75 | $71.01 | $66.97 | $69.74 | -2.13% | 15,896,713 |
| Oct 12, 2026 | $67.99 | $71.30 | $66.91 | $71.26 | +5.60% | 11,841,105 |
| Oct 5, 2026 | $69.85 | $72.59 | $67.10 | $67.48 | -3.68% | 11,634,460 |
| Sep 28, 2026 | $72.25 | $72.45 | $67.95 | $70.06 | -3.00% | 12,367,996 |
| Sep 21, 2026 | $76.59 | $77.03 | $70.74 | $72.23 | -6.30% | 16,153,578 |
| Sep 14, 2026 | $78.91 | $79.36 | $76.74 | $77.09 | -1.73% | 11,064,266 |
| Sep 8, 2026 | $80.12 | $82.55 | $77.98 | $78.45 | -1.28% | 11,436,814 |
| Aug 31, 2026 | $74.74 | $80.92 | $74.35 | $79.47 | +8.11% | 15,349,143 |
| Aug 24, 2026 | $75.21 | $76.11 | $71.78 | $73.51 | -2.34% | 10,222,605 |
| Aug 17, 2026 | $68.41 | $75.49 | $67.96 | $75.27 | +10.30% | 13,930,765 |
| Aug 10, 2026 | $64.69 | $68.61 | $64.66 | $68.24 | +5.93% | 15,091,464 |
| Aug 3, 2026 | $68.38 | $68.73 | $63.81 | $64.42 | -6.73% | 15,104,494 |
| Jul 27, 2026 | $66.95 | $70.97 | $65.76 | $69.07 | +1.42% | 11,779,069 |
| Jul 20, 2026 | $66.79 | $69.88 | $65.87 | $68.10 | +1.22% | 9,784,397 |
| Jul 13, 2026 | $66.20 | $69.24 | $66.20 | $67.28 | +2.83% | 9,614,325 |
| Jul 6, 2026 | $64.80 | $67.06 | $63.91 | $65.43 | +0.57% | 13,387,353 |
| Jun 29, 2026 | $60.81 | $65.22 | $59.72 | $65.06 | +6.69% | 16,672,903 |
| Jun 22, 2026 | $62.55 | $62.81 | $59.73 | $60.98 | -2.99% | 14,124,962 |
| Jun 15, 2026 | $66.50 | $66.79 | $62.40 | $62.86 | -7.04% | 12,841,550 |
| Jun 8, 2026 | $67.51 | $68.06 | $64.83 | $67.62 | +0.63% | 17,189,854 |
| Jun 1, 2026 | $68.77 | $70.39 | $66.84 | $67.20 | -1.97% | 14,501,257 |
| May 26, 2026 | $70.00 | $70.51 | $67.62 | $68.55 | -2.25% | 8,563,428 |
| May 18, 2026 | $71.27 | $72.23 | $69.45 | $70.13 | -2.08% | 10,993,423 |
| May 11, 2026 | $68.96 | $72.74 | $68.86 | $71.62 | +4.81% | 13,308,027 |
| May 4, 2026 | $75.50 | $77.74 | $68.14 | $68.33 | -9.16% | 20,331,906 |
| Apr 27, 2026 | $73.13 | $76.52 | $71.86 | $75.22 | +5.10% | 12,301,962 |
| Apr 20, 2026 | $71.30 | $73.32 | $70.42 | $71.57 | +1.35% | 11,050,178 |
| Apr 13, 2026 | $74.69 | $75.50 | $69.32 | $70.62 | -4.24% | 13,969,394 |
| Apr 6, 2026 | $75.35 | $78.08 | $70.65 | $73.75 | -2.28% | 16,814,580 |
| Mar 30, 2026 | $76.80 | $77.58 | $73.03 | $75.47 | -0.24% | 19,369,115 |
| Mar 23, 2026 | $73.42 | $77.88 | $72.21 | $75.65 | +1.23% | 20,941,053 |
| Mar 16, 2026 | $80.68 | $80.92 | $74.05 | $74.73 | -9.80% | 23,085,070 |
| Mar 9, 2026 | $77.02 | $85.36 | $75.15 | $82.85 | +8.71% | 33,060,194 |
| Mar 2, 2026 | $78.00 | $78.00 | $72.25 | $76.21 | +1.52% | 24,662,318 |
| Feb 23, 2026 | $70.87 | $75.73 | $70.78 | $75.07 | +5.44% | 12,935,301 |
| Feb 17, 2026 | $70.27 | $72.97 | $69.03 | $71.20 | +0.55% | 11,236,350 |
| Feb 9, 2026 | $68.96 | $73.55 | $68.96 | $70.81 | +3.21% | 12,656,356 |
| Feb 2, 2026 | $68.18 | $71.50 | $67.79 | $68.61 | -0.41% | 17,948,936 |
| Jan 26, 2026 | $71.44 | $73.07 | $68.15 | $68.89 | -2.81% | 13,025,219 |
| Jan 20, 2026 | $66.45 | $70.92 | $66.45 | $70.88 | +6.78% | 12,165,444 |
| Jan 12, 2026 | $59.74 | $67.95 | $59.07 | $66.38 | +10.97% | 18,855,263 |
| Jan 5, 2026 | $63.00 | $63.19 | $58.74 | $59.82 | -5.29% | 14,393,910 |
| Dec 29, 2025 | $62.96 | $63.35 | $61.52 | $63.16 | +0.62% | 7,038,532 |
| Dec 22, 2025 | $62.50 | $63.94 | $62.27 | $62.77 | +0.79% | 7,588,690 |
| Dec 15, 2025 | $62.20 | $63.78 | $59.35 | $62.28 | -0.89% | 16,268,055 |
| Dec 8, 2025 | $60.18 | $62.90 | $58.04 | $62.84 | +4.14% | 13,271,630 |
| Dec 1, 2025 | $58.43 | $61.42 | $58.33 | $60.34 | +3.73% | 17,419,638 |
| Nov 24, 2025 | $56.36 | $58.21 | $55.48 | $58.17 | +3.52% | 8,250,328 |
| Nov 17, 2025 | $59.64 | $59.64 | $54.52 | $56.19 | -5.36% | 11,251,398 |
| Nov 10, 2025 | $57.06 | $60.86 | $56.89 | $59.37 | +4.38% | 10,568,127 |
| Nov 3, 2025 | $54.45 | $57.15 | $53.03 | $56.88 | +4.46% | 12,591,716 |
| Oct 27, 2025 | $58.28 | $58.75 | $54.12 | $54.45 | -6.38% | 7,908,530 |
| Oct 20, 2025 | $57.36 | $58.30 | $55.65 | $58.16 | +1.29% | 10,161,222 |
| Oct 13, 2025 | $59.95 | $60.79 | $55.99 | $57.42 | -4.04% | 12,126,853 |
| Oct 6, 2025 | $59.25 | $61.72 | $59.06 | $59.84 | +0.83% | 13,897,980 |
| Sep 29, 2025 | $58.54 | $60.30 | $56.61 | $59.35 | +0.90% | 13,097,031 |
| Sep 22, 2025 | $56.51 | $60.59 | $56.04 | $58.82 | +3.90% | 24,010,984 |
| Sep 15, 2025 | $57.24 | $57.29 | $55.67 | $56.61 | -0.60% | 14,879,235 |
| Sep 8, 2025 | $56.61 | $57.75 | $56.45 | $56.95 | +0.92% | 13,658,783 |
| Sep 2, 2025 | $57.66 | $57.74 | $55.81 | $56.43 | -2.07% | 10,330,900 |
| Aug 25, 2025 | $57.80 | $59.56 | $57.50 | $57.62 | -0.48% | 12,263,564 |
| Aug 18, 2025 | $56.98 | $58.13 | $56.31 | $57.90 | +1.35% | 7,330,217 |
| Aug 11, 2025 | $56.43 | $57.38 | $55.30 | $57.13 | +2.59% | 10,068,504 |
| Aug 4, 2025 | $58.62 | $59.55 | $54.67 | $55.69 | -4.90% | 15,275,791 |
| Jul 28, 2025 | $59.72 | $60.47 | $58.15 | $58.56 | -2.55% | 7,950,139 |
| Jul 21, 2025 | $60.03 | $61.98 | $59.04 | $60.09 | +0.13% | 6,728,846 |
| Jul 14, 2025 | $61.00 | $61.66 | $57.77 | $60.01 | -1.61% | 10,093,453 |
| Jul 7, 2025 | $60.26 | $62.78 | $58.99 | $60.99 | +1.41% | 9,920,984 |
| Jun 30, 2025 | $57.56 | $60.21 | $57.28 | $60.14 | +3.48% | 6,894,714 |
| Jun 23, 2025 | $61.00 | $61.24 | $57.23 | $58.12 | -4.63% | 12,570,102 |
| Jun 16, 2025 | $62.96 | $65.08 | $60.67 | $60.94 | -3.10% | 10,162,535 |
| Jun 9, 2025 | $60.25 | $62.92 | $58.93 | $62.89 | +5.26% | 11,315,054 |
| Jun 2, 2025 | $59.20 | $60.84 | $59.14 | $59.75 | +1.22% | 9,339,585 |
| May 26, 2025 | $58.90 | $60.50 | $58.21 | $59.03 | -1.07% | 9,175,760 |
| May 19, 2025 | $57.42 | $59.75 | $57.13 | $59.67 | +3.06% | 9,301,836 |
| May 12, 2025 | $55.83 | $58.29 | $54.66 | $57.90 | +4.08% | 9,966,331 |
| May 5, 2025 | $56.83 | $57.12 | $53.70 | $55.63 | -2.11% | 12,631,713 |
| Apr 28, 2025 | $54.02 | $57.35 | $54.02 | $56.83 | +5.14% | 13,769,521 |
| Apr 21, 2025 | $52.62 | $54.07 | $51.98 | $54.05 | +2.95% | 9,737,294 |
| Apr 14, 2025 | $51.45 | $53.58 | $50.68 | $52.50 | +2.62% | 9,167,135 |
| Apr 7, 2025 | $46.10 | $51.30 | $45.78 | $51.16 | +7.93% | 17,901,593 |
| Mar 31, 2025 | $48.98 | $50.96 | $46.64 | $47.40 | -5.39% | 14,158,344 |
| Mar 24, 2025 | $52.48 | $53.29 | $49.63 | $50.10 | -4.54% | 10,189,638 |
| Mar 17, 2025 | $50.75 | $52.73 | $50.75 | $52.48 | +3.33% | 8,308,999 |
| Mar 10, 2025 | $50.81 | $51.34 | $49.37 | $50.79 | -0.57% | 10,256,134 |
| Mar 3, 2025 | $52.99 | $53.40 | $48.19 | $51.08 | -2.44% | 15,937,676 |
| Feb 24, 2025 | $52.59 | $54.10 | $51.62 | $52.36 | -0.44% | 12,406,313 |
| Feb 18, 2025 | $50.91 | $55.10 | $50.91 | $52.59 | +3.32% | 14,314,542 |
| Feb 10, 2025 | $50.81 | $52.18 | $49.38 | $50.90 | +1.23% | 10,120,277 |
| Feb 3, 2025 | $49.80 | $53.10 | $48.86 | $50.28 | -2.61% | 12,674,055 |
| Jan 27, 2025 | $52.77 | $53.41 | $51.41 | $51.63 | -2.16% | 9,064,283 |
| Jan 21, 2025 | $51.50 | $53.92 | $51.08 | $52.77 | +2.23% | 10,162,888 |
| Jan 13, 2025 | $49.10 | $52.88 | $49.10 | $51.62 | +6.50% | 11,531,530 |
| Jan 6, 2025 | $47.50 | $48.94 | $47.11 | $48.47 | +3.50% | 8,907,289 |
| Dec 30, 2024 | $44.18 | $47.32 | $43.70 | $46.83 | +5.69% | 10,290,263 |
| Dec 23, 2024 | $44.44 | $44.78 | $43.75 | $44.31 | -0.61% | 5,239,967 |
| Dec 16, 2024 | $47.85 | $47.95 | $43.87 | $44.58 | -7.47% | 11,048,065 |
| Dec 9, 2024 | $48.48 | $49.71 | $47.58 | $48.18 | +0.52% | 9,519,777 |
| Dec 2, 2024 | $46.70 | $49.55 | $46.48 | $47.93 | +2.72% | 8,908,188 |
| Nov 25, 2024 | $47.21 | $47.46 | $45.70 | $46.66 | -0.58% | 5,797,673 |
| Nov 18, 2024 | $45.91 | $47.12 | $45.15 | $46.93 | +1.60% | 10,236,525 |
| Nov 11, 2024 | $48.20 | $49.16 | $45.93 | $46.19 | -4.41% | 14,113,012 |
| Nov 4, 2024 | $50.50 | $51.69 | $47.66 | $48.32 | -0.08% | 11,989,534 |
| Oct 28, 2024 | $47.70 | $48.84 | $47.28 | $48.36 | +0.98% | 9,535,915 |
| Oct 21, 2024 | $47.74 | $48.84 | $46.48 | $47.89 | +0.44% | 9,878,928 |
| Oct 14, 2024 | $48.87 | $48.89 | $47.43 | $47.68 | -2.79% | 10,906,994 |
| Oct 7, 2024 | $49.83 | $50.33 | $47.83 | $49.05 | -1.55% | 10,022,562 |
| Sep 30, 2024 | $48.17 | $50.71 | $47.66 | $49.82 | +3.25% | 8,921,113 |
| Sep 23, 2024 | $47.24 | $49.40 | $46.87 | $48.25 | +2.53% | 11,054,601 |
| Sep 16, 2024 | $46.95 | $48.15 | $46.13 | $47.06 | +0.68% | 10,999,392 |
| Sep 9, 2024 | $46.35 | $46.84 | $44.65 | $46.74 | +0.88% | 11,634,175 |
| Sep 3, 2024 | $47.84 | $47.95 | $45.98 | $46.33 | -4.32% | 7,339,909 |
| Aug 26, 2024 | $48.62 | $49.25 | $47.54 | $48.42 | +0.37% | 6,540,097 |
| Aug 19, 2024 | $46.82 | $48.40 | $46.72 | $48.24 | +3.12% | 7,075,450 |
| Aug 12, 2024 | $46.05 | $46.99 | $45.55 | $46.78 | +1.83% | 10,488,299 |
| Aug 5, 2024 | $46.40 | $48.10 | $44.90 | $45.94 | -4.13% | 20,031,763 |
| Jul 29, 2024 | $51.00 | $51.80 | $47.51 | $47.92 | -6.44% | 7,550,294 |
| Jul 22, 2024 | $50.75 | $51.53 | $49.11 | $51.22 | +1.37% | 8,169,434 |
| Jul 15, 2024 | $49.63 | $52.43 | $48.95 | $50.53 | +1.71% | 9,374,310 |
| Jul 8, 2024 | $50.02 | $50.44 | $47.86 | $49.68 | -0.50% | 12,968,509 |
| Jul 1, 2024 | $51.14 | $51.40 | $49.57 | $49.93 | -1.92% | 6,580,596 |
| Jun 24, 2024 | $51.56 | $52.75 | $50.68 | $50.91 | -1.28% | 8,113,485 |
| Jun 17, 2024 | $51.15 | $52.12 | $50.14 | $51.57 | +0.68% | 7,602,087 |
| Jun 10, 2024 | $55.56 | $55.87 | $50.40 | $51.22 | -7.56% | 10,027,152 |
| Jun 3, 2024 | $58.77 | $59.26 | $55.01 | $55.41 | -5.46% | 6,978,581 |
| May 28, 2024 | $59.45 | $59.83 | $56.94 | $58.61 | -0.42% | 5,425,513 |
| May 20, 2024 | $58.00 | $60.87 | $58.00 | $58.86 | +1.90% | 7,757,071 |
| May 13, 2024 | $58.23 | $58.42 | $56.76 | $57.76 | -0.70% | 6,797,027 |
| May 6, 2024 | $53.27 | $59.10 | $53.27 | $58.17 | +9.90% | 10,463,116 |
| Apr 29, 2024 | $53.51 | $54.63 | $51.60 | $52.93 | +0.72% | 8,308,647 |
| Apr 22, 2024 | $52.78 | $52.78 | $51.44 | $52.55 | -0.44% | 6,391,903 |
| Apr 15, 2024 | $53.45 | $53.71 | $51.39 | $52.78 | -0.26% | 7,177,780 |
| Apr 8, 2024 | $57.13 | $57.43 | $52.50 | $52.92 | -6.77% | 9,866,241 |
| Apr 1, 2024 | $54.75 | $57.10 | $54.41 | $56.76 | +4.51% | 12,019,541 |
| Mar 25, 2024 | $52.47 | $54.91 | $52.24 | $54.31 | +3.98% | 10,192,785 |
| Mar 18, 2024 | $54.01 | $54.49 | $51.95 | $52.23 | -2.85% | 10,000,184 |
| Mar 11, 2024 | $52.77 | $54.07 | $52.61 | $53.76 | +1.63% | 11,685,442 |
| Mar 4, 2024 | $52.12 | $54.01 | $50.60 | $52.90 | +1.26% | 8,997,684 |
| Feb 26, 2024 | $53.18 | $53.97 | $51.89 | $52.24 | -1.88% | 9,213,095 |
| Feb 20, 2024 | $51.00 | $54.22 | $50.06 | $53.24 | +4.15% | 10,604,066 |
| Feb 12, 2024 | $49.30 | $51.35 | $47.90 | $51.12 | +4.09% | 7,837,649 |
| Feb 5, 2024 | $50.33 | $50.99 | $48.53 | $49.11 | -3.69% | 8,854,007 |
| Jan 29, 2024 | $50.62 | $52.33 | $49.69 | $50.99 | +0.26% | 8,688,465 |
| Jan 22, 2024 | $51.29 | $52.16 | $50.12 | $50.86 | -1.15% | 10,042,181 |
| Jan 16, 2024 | $49.97 | $51.50 | $48.29 | $51.45 | +0.43% | 11,820,524 |
| Jan 8, 2024 | $55.63 | $55.77 | $50.72 | $51.23 | -8.81% | 11,841,487 |
| Jan 2, 2024 | $56.33 | $57.71 | $55.27 | $56.18 | -0.27% | 5,767,003 |
| Dec 26, 2023 | $57.35 | $57.87 | $55.86 | $56.33 | -1.30% | 3,958,584 |
| Dec 18, 2023 | $55.57 | $57.73 | $54.84 | $57.07 | +3.97% | 6,753,429 |
| Dec 11, 2023 | $54.17 | $57.53 | $52.29 | $54.89 | +0.86% | 10,954,025 |
| Dec 4, 2023 | $54.99 | $55.45 | $53.22 | $54.42 | -2.21% | 7,158,969 |
| Nov 27, 2023 | $55.28 | $55.83 | $53.40 | $55.65 | -0.61% | 7,989,568 |
| Nov 20, 2023 | $56.51 | $57.00 | $55.05 | $55.99 | -0.97% | 4,804,877 |
| Nov 13, 2023 | $53.22 | $58.48 | $53.21 | $56.54 | +5.58% | 8,802,383 |
| Nov 6, 2023 | $55.43 | $55.52 | $52.54 | $53.55 | -4.75% | 12,048,295 |
| Oct 30, 2023 | $56.20 | $57.28 | $53.14 | $56.22 | +1.32% | 11,785,349 |
| Oct 23, 2023 | $57.99 | $58.54 | $55.06 | $55.49 | -6.58% | 8,440,264 |
| Oct 16, 2023 | $60.90 | $62.53 | $59.17 | $59.40 | -1.67% | 6,170,523 |
| Oct 9, 2023 | $58.73 | $62.31 | $58.70 | $60.41 | +2.90% | 8,222,765 |
| Oct 2, 2023 | $61.87 | $61.87 | $57.09 | $58.71 | -4.94% | 12,192,733 |
| Sep 25, 2023 | $61.80 | $63.60 | $61.39 | $61.76 | -0.37% | 7,414,762 |
| Sep 18, 2023 | $64.40 | $64.54 | $61.66 | $61.99 | -3.19% | 6,525,541 |
| Sep 11, 2023 | $63.30 | $65.00 | $62.01 | $64.03 | +1.83% | 6,695,888 |
| Sep 5, 2023 | $64.83 | $65.69 | $62.13 | $62.88 | -2.65% | 5,176,029 |
| Aug 28, 2023 | $61.25 | $64.93 | $61.25 | $64.59 | +5.95% | 6,807,623 |
| Aug 21, 2023 | $61.85 | $62.10 | $59.65 | $60.96 | -0.83% | 7,385,509 |
| Aug 14, 2023 | $64.57 | $64.77 | $60.42 | $61.47 | -7.55% | 11,173,570 |
| Aug 7, 2023 | $65.55 | $69.09 | $64.50 | $66.49 | +1.56% | 8,832,100 |
| Jul 31, 2023 | $68.44 | $69.12 | $63.88 | $65.47 | -3.35% | 12,948,104 |
| Jul 24, 2023 | $65.82 | $68.35 | $65.58 | $67.74 | +5.42% | 10,848,879 |
| Jul 17, 2023 | $60.87 | $65.50 | $60.26 | $64.26 | +6.06% | 10,334,789 |
| Jul 10, 2023 | $60.45 | $61.59 | $58.45 | $60.59 | -0.49% | 9,468,369 |
| Jul 3, 2023 | $59.22 | $61.37 | $57.91 | $60.89 | +3.12% | 7,924,627 |
| Jun 26, 2023 | $59.09 | $59.90 | $57.96 | $59.05 | +0.49% | 12,308,054 |
| Jun 20, 2023 | $59.43 | $61.32 | $58.07 | $58.76 | -2.18% | 9,711,224 |
| Jun 12, 2023 | $58.28 | $60.74 | $57.98 | $60.07 | +2.18% | 10,139,353 |
| Jun 5, 2023 | $55.24 | $60.08 | $52.82 | $58.79 | +7.30% | 17,721,587 |
| May 30, 2023 | $56.04 | $56.27 | $52.23 | $54.79 | -1.97% | 19,275,582 |
| May 22, 2023 | $62.13 | $62.23 | $55.79 | $55.89 | -9.78% | 15,925,650 |
| May 15, 2023 | $60.11 | $62.57 | $59.79 | $61.95 | +3.44% | 19,382,362 |
| May 8, 2023 | $65.91 | $66.95 | $58.75 | $59.89 | -7.92% | 23,289,241 |
| May 1, 2023 | $69.44 | $70.07 | $63.07 | $65.04 | -6.28% | 13,708,246 |
| Apr 24, 2023 | $70.87 | $71.54 | $68.10 | $69.40 | -1.73% | 6,261,048 |
| Apr 17, 2023 | $72.86 | $75.29 | $70.23 | $70.62 | -3.17% | 8,485,857 |
| Apr 10, 2023 | $68.97 | $74.73 | $68.60 | $72.93 | +7.23% | 9,913,653 |
| Apr 3, 2023 | $74.89 | $75.29 | $67.52 | $68.01 | -7.91% | 7,518,991 |
| Mar 27, 2023 | $72.94 | $73.88 | $71.02 | $73.85 | +2.90% | 8,446,175 |
| Mar 20, 2023 | $73.30 | $76.45 | $70.68 | $71.77 | -1.29% | 11,947,328 |
| Mar 13, 2023 | $74.75 | $79.09 | $71.29 | $72.71 | -4.04% | 12,923,776 |
| Mar 6, 2023 | $82.51 | $82.68 | $75.67 | $75.77 | -8.50% | 13,996,635 |
| Feb 27, 2023 | $78.09 | $83.29 | $77.32 | $82.81 | +7.73% | 8,461,051 |
| Feb 21, 2023 | $74.15 | $78.86 | $73.88 | $76.87 | +2.89% | 7,995,787 |
| Feb 13, 2023 | $80.06 | $81.63 | $74.31 | $74.71 | -6.68% | 14,356,607 |
| Feb 6, 2023 | $82.71 | $83.58 | $78.01 | $80.06 | -3.50% | 11,520,902 |
| Jan 30, 2023 | $79.82 | $85.16 | $79.58 | $82.96 | +2.66% | 11,272,918 |
| Jan 23, 2023 | $79.30 | $82.96 | $68.82 | $80.81 | +2.52% | 7,374,915 |
| Jan 17, 2023 | $76.19 | $79.37 | $74.85 | $78.82 | +4.86% | 9,170,583 |
| Jan 9, 2023 | $77.67 | $78.26 | $73.76 | $75.17 | -2.79% | 12,061,984 |
| Jan 3, 2023 | $72.87 | $77.64 | $71.01 | $77.33 | +5.89% | 8,508,534 |
| Dec 27, 2022 | $74.32 | $75.12 | $72.38 | $73.03 | -1.38% | 6,844,642 |
| Dec 19, 2022 | $74.00 | $75.34 | $71.77 | $74.05 | +0.47% | 7,523,640 |
| Dec 12, 2022 | $76.88 | $80.62 | $72.96 | $73.70 | -4.09% | 9,169,977 |
| Dec 5, 2022 | $79.82 | $81.63 | $75.39 | $76.84 | -3.27% | 8,641,430 |
| Nov 28, 2022 | $81.00 | $82.34 | $77.27 | $79.44 | -3.55% | 11,138,424 |
| Nov 21, 2022 | $76.97 | $83.20 | $74.79 | $82.36 | +5.86% | 6,275,005 |
| Nov 14, 2022 | $76.27 | $79.72 | $75.71 | $77.80 | +1.46% | 9,702,072 |
| Nov 7, 2022 | $74.08 | $81.72 | $72.16 | $76.68 | +4.63% | 13,843,879 |
| Oct 31, 2022 | $82.76 | $86.32 | $69.16 | $73.29 | -11.01% | 20,187,458 |
| Oct 24, 2022 | $82.76 | $84.37 | $78.62 | $82.36 | -0.63% | 9,747,051 |
| Oct 17, 2022 | $79.57 | $84.00 | $79.51 | $82.88 | +6.37% | 8,881,353 |
| Oct 10, 2022 | $84.62 | $86.91 | $77.78 | $77.92 | -6.95% | 10,337,298 |
| Oct 3, 2022 | $85.50 | $89.13 | $82.24 | $83.74 | +0.43% | 9,343,945 |
| Sep 26, 2022 | $81.82 | $87.54 | $81.65 | $83.38 | +0.53% | 10,257,480 |
| Sep 19, 2022 | $84.25 | $91.43 | $82.02 | $82.94 | -3.63% | 11,647,211 |
| Sep 12, 2022 | $95.50 | $95.72 | $85.00 | $86.06 | -9.47% | 13,583,784 |
| Sep 6, 2022 | $92.56 | $95.31 | $88.43 | $95.06 | +3.36% | 8,321,585 |
| Aug 29, 2022 | $98.94 | $100.68 | $88.39 | $91.97 | -8.41% | 12,386,579 |
| Aug 22, 2022 | $89.62 | $102.73 | $89.52 | $100.41 | +11.16% | 14,566,242 |
| Aug 15, 2022 | $89.84 | $93.49 | $88.84 | $90.33 | -2.22% | 8,719,735 |
| Aug 8, 2022 | $84.98 | $92.71 | $83.89 | $92.38 | +10.24% | 12,032,192 |
| Aug 1, 2022 | $84.99 | $85.27 | $79.86 | $83.80 | -2.17% | 14,055,247 |
| Jul 25, 2022 | $79.25 | $85.89 | $78.75 | $85.66 | +9.37% | 10,699,305 |
| Jul 18, 2022 | $74.66 | $82.03 | $74.58 | $78.32 | +6.92% | 14,251,963 |
| Jul 11, 2022 | $75.34 | $77.07 | $70.99 | $73.25 | -3.95% | 9,776,295 |
| Jul 5, 2022 | $76.60 | $77.75 | $71.69 | $76.26 | -3.74% | 13,235,856 |
| Jun 27, 2022 | $81.23 | $89.00 | $77.31 | $79.22 | -1.21% | 17,914,310 |
| Jun 21, 2022 | $85.36 | $87.61 | $78.62 | $80.19 | -3.43% | 16,080,838 |
| Jun 13, 2022 | $84.50 | $88.95 | $82.53 | $83.04 | -3.96% | 21,509,279 |
| Jun 6, 2022 | $94.03 | $94.69 | $86.06 | $86.46 | -7.53% | 22,370,334 |
| May 31, 2022 | $95.64 | $99.50 | $93.29 | $93.50 | -2.17% | 12,270,452 |
| May 23, 2022 | $97.73 | $102.20 | $93.18 | $95.57 | -1.49% | 13,401,259 |
| May 16, 2022 | $100.25 | $104.65 | $95.41 | $97.02 | -1.95% | 14,595,965 |
| May 9, 2022 | $100.59 | $101.00 | $92.44 | $98.95 | -4.66% | 17,327,010 |
| May 2, 2022 | $97.67 | $107.82 | $96.74 | $103.79 | +5.64% | 23,302,730 |
| Apr 25, 2022 | $99.99 | $104.75 | $96.01 | $98.25 | -5.36% | 22,574,711 |
| Apr 18, 2022 | $112.29 | $117.25 | $103.74 | $103.81 | -7.31% | 16,367,733 |
| Apr 11, 2022 | $106.11 | $112.88 | $103.55 | $112.00 | +5.64% | 11,405,419 |
| Apr 4, 2022 | $104.98 | $107.82 | $100.65 | $106.02 | +2.17% | 16,205,721 |
| Mar 28, 2022 | $106.32 | $107.06 | $95.87 | $103.77 | -4.30% | 20,731,927 |
| Mar 21, 2022 | $101.57 | $108.84 | $101.07 | $108.43 | +8.81% | 16,486,988 |
| Mar 14, 2022 | $99.65 | $100.44 | $92.78 | $99.65 | -1.73% | 25,545,009 |
| Mar 7, 2022 | $96.22 | $102.25 | $88.91 | $101.40 | +6.75% | 40,765,467 |
| Feb 28, 2022 | $81.51 | $95.07 | $81.06 | $94.99 | +16.95% | 33,155,007 |
| Feb 22, 2022 | $76.34 | $81.28 | $74.50 | $81.22 | +7.18% | 16,664,265 |
| Feb 14, 2022 | $76.04 | $78.76 | $70.55 | $75.78 | -0.66% | 16,095,823 |
| Feb 7, 2022 | $72.48 | $77.92 | $71.41 | $76.28 | +5.34% | 15,688,959 |
| Jan 31, 2022 | $68.43 | $74.05 | $67.85 | $72.41 | +5.58% | 10,521,040 |
| Jan 24, 2022 | $69.11 | $71.75 | $67.41 | $68.58 | -3.16% | 13,919,815 |
| Jan 18, 2022 | $72.30 | $74.91 | $70.26 | $70.82 | -1.61% | 15,068,158 |
| Jan 10, 2022 | $68.86 | $73.00 | $67.23 | $71.98 | +4.12% | 16,247,333 |
| Jan 3, 2022 | $75.72 | $76.72 | $68.44 | $69.13 | -8.07% | 17,316,279 |
| Dec 27, 2021 | $75.50 | $77.35 | $74.40 | $75.20 | +0.28% | 6,842,905 |
| Dec 20, 2021 | $69.91 | $75.66 | $68.11 | $74.99 | +5.86% | 10,446,274 |
| Dec 13, 2021 | $70.15 | $73.08 | $68.58 | $70.84 | +0.74% | 13,477,488 |
| Dec 6, 2021 | $68.06 | $71.89 | $67.62 | $70.32 | +4.13% | 8,768,233 |
| Nov 29, 2021 | $68.70 | $69.63 | $65.84 | $67.53 | -0.22% | 10,001,629 |
| Nov 22, 2021 | $68.30 | $71.05 | $66.64 | $67.68 | -0.29% | 9,497,682 |
| Nov 15, 2021 | $69.15 | $69.20 | $67.09 | $67.88 | -0.63% | 8,687,609 |
| Nov 8, 2021 | $67.34 | $69.17 | $67.22 | $68.31 | +2.02% | 6,987,478 |
| Nov 1, 2021 | $69.64 | $73.50 | $66.26 | $66.96 | -4.22% | 13,302,916 |
| Oct 25, 2021 | $70.33 | $70.91 | $69.18 | $69.91 | -0.24% | 6,078,745 |
| Oct 18, 2021 | $71.00 | $72.09 | $69.55 | $70.08 | -1.63% | 6,094,054 |
| Oct 11, 2021 | $70.98 | $72.21 | $69.80 | $71.24 | +1.50% | 7,738,036 |
| Oct 4, 2021 | $67.91 | $70.43 | $66.58 | $70.19 | +4.45% | 12,291,884 |
| Sep 27, 2021 | $65.40 | $67.52 | $64.34 | $67.20 | +3.53% | 10,951,946 |
| Sep 20, 2021 | $61.18 | $65.11 | $60.60 | $64.91 | +2.95% | 7,316,831 |
| Sep 13, 2021 | $62.59 | $64.36 | $60.83 | $63.05 | +1.68% | 7,383,351 |
| Sep 7, 2021 | $61.00 | $63.18 | $60.14 | $62.01 | +1.39% | 6,674,424 |
| Aug 30, 2021 | $61.42 | $61.89 | $59.82 | $61.16 | -0.20% | 5,448,427 |
| Aug 23, 2021 | $60.38 | $61.56 | $59.93 | $61.28 | +3.29% | 4,444,011 |
| Aug 16, 2021 | $62.96 | $63.02 | $57.45 | $59.33 | -6.73% | 10,867,660 |
| Aug 9, 2021 | $59.35 | $64.53 | $59.29 | $63.61 | +6.91% | 10,343,064 |
| Aug 2, 2021 | $59.52 | $59.87 | $57.53 | $59.50 | +0.17% | 7,137,421 |
| Jul 26, 2021 | $58.99 | $60.89 | $57.99 | $59.40 | +0.46% | 5,686,039 |
| Jul 19, 2021 | $58.00 | $59.95 | $57.08 | $59.13 | -0.40% | 7,627,747 |
| Jul 12, 2021 | $60.99 | $62.45 | $59.20 | $59.37 | -3.01% | 5,698,087 |
| Jul 6, 2021 | $60.83 | $61.42 | $58.17 | $61.21 | +0.61% | 5,476,363 |
| Jun 28, 2021 | $61.31 | $61.97 | $58.87 | $60.84 | -0.38% | 7,492,798 |
| Jun 21, 2021 | $58.90 | $61.86 | $58.87 | $61.07 | +5.24% | 11,268,322 |
| Jun 14, 2021 | $64.71 | $65.15 | $57.63 | $58.03 | -10.59% | 14,504,329 |
| Jun 7, 2021 | $65.20 | $65.93 | $63.96 | $64.90 | +0.57% | 10,820,494 |
| Jun 1, 2021 | $62.27 | $64.62 | $61.78 | $64.53 | +3.83% | 13,070,126 |
| May 24, 2021 | $60.75 | $62.39 | $59.56 | $62.15 | +3.65% | 11,496,898 |
| May 17, 2021 | $60.25 | $62.32 | $58.87 | $59.96 | -0.96% | 8,381,352 |
| May 10, 2021 | $61.95 | $62.37 | $58.84 | $60.54 | -1.38% | 10,840,389 |
| May 3, 2021 | $55.82 | $61.95 | $55.68 | $61.39 | +11.23% | 11,467,564 |
| Apr 26, 2021 | $54.37 | $57.50 | $54.22 | $55.19 | +2.49% | 8,881,538 |
| Apr 19, 2021 | $55.53 | $55.93 | $52.28 | $53.85 | -3.87% | 9,675,241 |
| Apr 12, 2021 | $55.13 | $57.08 | $54.14 | $56.02 | +2.00% | 8,160,083 |
| Apr 5, 2021 | $55.65 | $56.11 | $54.36 | $54.92 | +0.79% | 7,370,844 |
| Mar 29, 2021 | $55.96 | $56.95 | $53.20 | $54.49 | -2.77% | 9,242,552 |
| Mar 22, 2021 | $56.99 | $57.19 | $53.43 | $56.04 | -1.67% | 11,808,854 |
| Mar 15, 2021 | $58.60 | $59.77 | $56.25 | $56.99 | -2.46% | 9,900,039 |
| Mar 8, 2021 | $54.70 | $58.73 | $54.55 | $58.43 | +7.03% | 9,012,639 |
| Mar 1, 2021 | $55.00 | $56.42 | $52.59 | $54.59 | +1.17% | 9,711,576 |
| Feb 22, 2021 | $56.04 | $57.06 | $53.60 | $53.96 | -4.50% | 12,751,396 |
| Feb 16, 2021 | $56.54 | $57.73 | $55.26 | $56.50 | +0.87% | 10,874,737 |
| Feb 8, 2021 | $53.99 | $56.34 | $53.77 | $56.01 | +4.57% | 10,434,067 |
| Feb 1, 2021 | $49.61 | $53.72 | $49.28 | $53.56 | +8.93% | 7,441,322 |
| Jan 25, 2021 | $52.52 | $53.49 | $49.10 | $49.17 | -6.70% | 8,199,055 |
| Jan 19, 2021 | $53.82 | $54.18 | $52.50 | $52.70 | -1.75% | 5,921,480 |
| Jan 11, 2021 | $50.46 | $55.12 | $50.45 | $53.64 | +4.36% | 10,285,211 |
| Jan 4, 2021 | $48.78 | $52.65 | $48.45 | $51.40 | +6.73% | 13,250,198 |
| Dec 28, 2020 | $47.50 | $48.58 | $46.60 | $48.16 | +1.82% | 4,247,446 |
| Dec 21, 2020 | $46.89 | $47.82 | $46.25 | $47.30 | -1.03% | 7,380,220 |
| Dec 14, 2020 | $49.43 | $49.92 | $47.55 | $47.79 | -2.59% | 5,999,028 |
| Dec 7, 2020 | $50.49 | $50.53 | $48.51 | $49.06 | -3.14% | 4,357,577 |
| Nov 30, 2020 | $49.26 | $50.81 | $48.39 | $50.65 | +2.51% | 7,902,957 |
| Nov 23, 2020 | $45.73 | $49.77 | $45.68 | $49.41 | +9.00% | 7,045,273 |
| Nov 16, 2020 | $42.63 | $45.56 | $42.13 | $45.33 | +7.98% | 7,955,791 |
| Nov 9, 2020 | $41.88 | $42.98 | $40.27 | $41.98 | +5.48% | 7,866,871 |
| Nov 2, 2020 | $41.05 | $41.75 | $37.79 | $39.80 | -2.16% | 10,768,240 |
| Oct 26, 2020 | $41.20 | $41.33 | $39.31 | $40.68 | -2.14% | 7,016,380 |
| Oct 19, 2020 | $40.49 | $42.19 | $39.99 | $41.57 | +3.36% | 4,690,817 |
| Oct 12, 2020 | $41.01 | $41.28 | $39.09 | $40.22 | -1.93% | 4,603,454 |
| Oct 5, 2020 | $39.04 | $41.37 | $39.04 | $41.01 | +6.11% | 6,464,472 |
| Sep 28, 2020 | $40.29 | $40.79 | $37.51 | $38.65 | -2.72% | 5,650,504 |
| Sep 21, 2020 | $40.35 | $41.07 | $38.97 | $39.73 | -4.47% | 7,969,211 |
| Sep 14, 2020 | $39.79 | $42.06 | $39.51 | $41.59 | +4.63% | 8,785,239 |
| Sep 8, 2020 | $37.35 | $39.78 | $36.59 | $39.75 | +5.49% | 6,231,118 |
| Aug 31, 2020 | $37.28 | $38.55 | $36.56 | $37.68 | +1.32% | 6,186,654 |
| Aug 24, 2020 | $37.71 | $39.38 | $36.70 | $37.19 | -0.43% | 6,867,335 |
| Aug 17, 2020 | $38.79 | $39.98 | $37.26 | $37.35 | -2.79% | 8,967,166 |
| Aug 10, 2020 | $35.64 | $39.44 | $35.53 | $38.42 | +8.29% | 11,453,553 |
| Aug 3, 2020 | $32.59 | $35.86 | $32.49 | $35.48 | +8.87% | 9,507,256 |
| Jul 27, 2020 | $32.69 | $33.63 | $32.18 | $32.59 | -0.03% | 10,829,676 |
| Jul 20, 2020 | $33.19 | $33.91 | $32.46 | $32.60 | -2.19% | 6,234,653 |
| Jul 13, 2020 | $32.62 | $34.07 | $32.55 | $33.33 | +4.94% | 6,744,564 |
| Jul 6, 2020 | $33.19 | $33.54 | $30.56 | $31.76 | -2.46% | 6,983,988 |
| Jun 29, 2020 | $32.61 | $33.13 | $31.83 | $32.56 | -1.42% | 8,078,958 |
| Jun 22, 2020 | $35.52 | $36.13 | $32.75 | $33.03 | -7.43% | 7,738,368 |
| Jun 15, 2020 | $35.22 | $37.53 | $35.14 | $35.68 | -1.52% | 4,871,495 |
| Jun 8, 2020 | $38.54 | $39.20 | $35.37 | $36.23 | -5.23% | 7,436,771 |
| Jun 1, 2020 | $33.98 | $38.45 | $33.89 | $38.23 | +12.44% | 9,321,885 |
| May 26, 2020 | $33.98 | $34.79 | $33.53 | $34.00 | +3.25% | 4,954,363 |
| May 18, 2020 | $32.54 | $33.32 | $32.08 | $32.93 | +3.91% | 6,189,886 |
| May 11, 2020 | $34.79 | $34.93 | $29.70 | $31.69 | -10.76% | 8,152,193 |
| May 4, 2020 | $34.40 | $36.98 | $34.10 | $35.51 | +2.39% | 9,326,988 |
| Apr 27, 2020 | $34.52 | $37.08 | $34.23 | $34.68 | +0.32% | 6,708,889 |
| Apr 20, 2020 | $35.35 | $36.77 | $33.56 | $34.57 | -3.46% | 7,624,385 |
| Apr 13, 2020 | $36.66 | $36.89 | $33.70 | $35.81 | -2.58% | 7,039,654 |
| Apr 6, 2020 | $34.09 | $37.22 | $33.61 | $36.76 | +12.62% | 7,299,798 |
| Mar 30, 2020 | $30.45 | $34.24 | $30.20 | $32.64 | +5.39% | 11,421,736 |
| Mar 23, 2020 | $27.50 | $33.24 | $25.59 | $30.97 | +11.60% | 15,714,277 |
| Mar 16, 2020 | $27.77 | $29.34 | $23.85 | $27.75 | -11.31% | 16,807,497 |
| Mar 9, 2020 | $35.85 | $37.40 | $27.25 | $31.29 | -18.77% | 17,684,496 |
| Mar 2, 2020 | $42.00 | $42.00 | $38.42 | $38.52 | -4.72% | 9,957,878 |
| Feb 24, 2020 | $41.49 | $42.58 | $38.65 | $40.43 | -5.00% | 12,573,414 |
| Feb 18, 2020 | $41.15 | $43.39 | $40.95 | $42.56 | +3.10% | 9,759,653 |
| Feb 10, 2020 | $43.00 | $43.84 | $41.16 | $41.28 | -4.60% | 8,482,197 |
| Feb 3, 2020 | $42.69 | $44.68 | $42.43 | $43.27 | +1.36% | 10,061,939 |
| Jan 27, 2020 | $43.56 | $44.13 | $42.37 | $42.69 | -3.59% | 10,713,887 |
| Jan 21, 2020 | $46.85 | $47.00 | $44.17 | $44.28 | -5.53% | 6,328,373 |
| Jan 13, 2020 | $47.33 | $48.59 | $46.64 | $46.87 | -0.72% | 8,065,781 |
| Jan 6, 2020 | $46.67 | $47.99 | $46.39 | $47.21 | +0.77% | 6,741,726 |
| Dec 30, 2019 | $47.74 | $48.40 | $46.81 | $46.85 | -2.60% | 4,001,599 |
| Dec 23, 2019 | $48.70 | $49.17 | $48.05 | $48.10 | -1.31% | 3,815,789 |
| Dec 16, 2019 | $48.00 | $49.23 | $47.91 | $48.74 | +2.35% | 5,742,419 |
| Dec 9, 2019 | $46.68 | $47.69 | $46.10 | $47.62 | +1.82% | 8,281,648 |
| Dec 2, 2019 | $47.56 | $47.56 | $45.82 | $46.77 | -1.37% | 5,401,316 |
| Nov 25, 2019 | $46.94 | $47.78 | $46.75 | $47.42 | +1.83% | 4,970,375 |
| Nov 18, 2019 | $49.11 | $49.30 | $46.17 | $46.57 | -5.67% | 4,957,745 |
| Nov 11, 2019 | $48.77 | $49.77 | $48.37 | $49.37 | +0.53% | 5,015,830 |
| Nov 4, 2019 | $48.56 | $50.78 | $48.01 | $49.11 | +1.72% | 6,527,835 |
| Oct 28, 2019 | $49.53 | $49.84 | $47.75 | $48.28 | -2.17% | 5,973,720 |
| Oct 21, 2019 | $49.34 | $49.55 | $48.00 | $49.35 | +0.73% | 8,439,654 |
| Oct 14, 2019 | $50.55 | $50.85 | $48.79 | $48.99 | -3.73% | 3,794,895 |
| Oct 7, 2019 | $48.42 | $51.07 | $48.06 | $50.89 | +4.99% | 4,322,857 |
| Sep 30, 2019 | $49.49 | $50.87 | $48.27 | $48.47 | -1.98% | 5,588,008 |
| Sep 23, 2019 | $51.39 | $51.40 | $48.69 | $49.45 | -4.11% | 5,850,013 |
| Sep 16, 2019 | $51.80 | $52.41 | $51.00 | $51.57 | -0.29% | 4,297,549 |
| Sep 9, 2019 | $51.72 | $52.33 | $50.92 | $51.72 | +0.12% | 5,034,892 |
| Sep 3, 2019 | $49.95 | $51.75 | $49.14 | $51.66 | +2.58% | 4,126,570 |
| Aug 26, 2019 | $48.27 | $50.49 | $48.26 | $50.36 | +4.85% | 4,447,629 |
| Aug 19, 2019 | $50.10 | $50.29 | $47.84 | $48.03 | -3.52% | 3,820,196 |
| Aug 12, 2019 | $52.56 | $52.62 | $48.53 | $49.78 | -5.40% | 7,521,137 |
| Aug 5, 2019 | $52.83 | $53.29 | $50.77 | $52.62 | -1.68% | 6,211,775 |
| Jul 29, 2019 | $50.89 | $55.25 | $49.60 | $53.52 | +5.29% | 12,079,465 |
| Jul 22, 2019 | $51.55 | $52.27 | $50.08 | $50.83 | -1.28% | 6,378,694 |
| Jul 15, 2019 | $50.02 | $51.80 | $49.69 | $51.49 | +3.10% | 7,612,082 |
| Jul 8, 2019 | $53.34 | $53.34 | $49.65 | $49.94 | -6.67% | 14,200,352 |
| Jul 1, 2019 | $54.03 | $54.23 | $52.64 | $53.51 | +0.09% | 5,228,612 |
| Jun 24, 2019 | $54.91 | $55.34 | $53.14 | $53.46 | -2.37% | 6,721,897 |
| Jun 17, 2019 | $53.43 | $55.10 | $53.17 | $54.76 | +2.80% | 9,359,096 |
| Jun 10, 2019 | $51.80 | $53.82 | $51.37 | $53.27 | +3.14% | 9,159,026 |
| Jun 3, 2019 | $48.98 | $52.09 | $48.89 | $51.65 | +5.97% | 10,162,952 |
| May 28, 2019 | $48.30 | $49.38 | $47.40 | $48.74 | +1.18% | 9,804,272 |
| May 20, 2019 | $49.00 | $49.20 | $46.87 | $48.17 | -2.49% | 9,878,374 |
| May 13, 2019 | $51.33 | $51.33 | $49.33 | $49.40 | -5.24% | 9,084,488 |
| May 6, 2019 | $52.88 | $53.80 | $49.72 | $52.13 | -3.45% | 12,978,276 |
| Apr 29, 2019 | $53.78 | $54.48 | $52.43 | $53.99 | +0.37% | 7,386,984 |
| Apr 22, 2019 | $53.88 | $54.24 | $52.79 | $53.79 | -0.43% | 6,024,242 |
| Apr 15, 2019 | $52.19 | $54.09 | $52.10 | $54.02 | +3.63% | 5,375,566 |
| Apr 8, 2019 | $54.17 | $54.38 | $51.58 | $52.13 | -3.59% | 8,083,157 |
| Apr 1, 2019 | $53.19 | $54.78 | $52.69 | $54.07 | +2.48% | 6,040,938 |
| Mar 25, 2019 | $50.35 | $52.96 | $50.11 | $52.76 | +4.54% | 8,574,345 |
| Mar 18, 2019 | $53.48 | $54.20 | $50.43 | $50.47 | -5.66% | 11,249,268 |
| Mar 11, 2019 | $52.98 | $54.54 | $52.84 | $53.50 | +1.25% | 10,493,791 |
| Mar 4, 2019 | $54.80 | $55.21 | $52.14 | $52.84 | -3.37% | 9,383,039 |
| Feb 25, 2019 | $54.48 | $56.00 | $54.15 | $54.68 | +0.90% | 7,224,179 |
| Feb 19, 2019 | $53.13 | $54.94 | $52.51 | $54.19 | +1.40% | 5,956,052 |
| Feb 11, 2019 | $52.75 | $54.37 | $51.88 | $53.44 | +1.48% | 6,993,668 |
| Feb 4, 2019 | $52.17 | $52.67 | $50.21 | $52.66 | +0.86% | 10,069,483 |
| Jan 28, 2019 | $51.10 | $52.52 | $50.48 | $52.21 | +1.06% | 7,338,001 |
| Jan 22, 2019 | $51.30 | $51.90 | $50.24 | $51.66 | +0.72% | 5,865,218 |
| Jan 14, 2019 | $49.43 | $51.72 | $48.88 | $51.29 | +2.85% | 5,744,268 |
| Jan 7, 2019 | $47.31 | $50.14 | $46.84 | $49.87 | +5.81% | 7,350,639 |
| Dec 31, 2018 | $46.52 | $47.19 | $44.88 | $47.13 | +2.01% | 5,385,075 |
| Dec 24, 2018 | $44.27 | $47.36 | $43.96 | $46.20 | +3.24% | 6,142,090 |
| Dec 17, 2018 | $47.00 | $47.37 | $44.42 | $44.75 | -4.75% | 12,588,322 |
| Dec 10, 2018 | $49.44 | $50.19 | $46.52 | $46.98 | -5.78% | 9,790,021 |
| Dec 3, 2018 | $52.61 | $52.92 | $49.10 | $49.86 | -3.30% | 8,391,781 |
| Nov 26, 2018 | $51.18 | $51.96 | $49.85 | $51.56 | +1.84% | 6,995,347 |
| Nov 19, 2018 | $53.60 | $53.75 | $50.11 | $50.63 | -5.80% | 4,494,782 |
| Nov 12, 2018 | $56.16 | $56.16 | $52.04 | $53.75 | -4.27% | 6,376,088 |
| Nov 5, 2018 | $55.09 | $57.97 | $53.60 | $56.15 | +1.78% | 10,856,895 |
| Oct 29, 2018 | $52.08 | $55.88 | $50.54 | $55.17 | +6.71% | 8,010,049 |
| Oct 22, 2018 | $55.79 | $56.07 | $50.49 | $51.70 | -7.41% | 9,831,358 |
| Oct 15, 2018 | $53.63 | $56.67 | $53.56 | $55.84 | +3.27% | 9,846,320 |
| Oct 8, 2018 | $57.90 | $58.99 | $53.73 | $54.07 | -6.81% | 8,858,049 |
| Oct 1, 2018 | $58.20 | $58.79 | $57.50 | $58.02 | +0.55% | 6,801,844 |
| Sep 24, 2018 | $57.29 | $58.34 | $56.51 | $57.70 | +0.73% | 6,716,455 |
| Sep 17, 2018 | $56.93 | $58.81 | $56.80 | $57.28 | +2.34% | 11,932,976 |
| Sep 10, 2018 | $55.00 | $56.75 | $54.86 | $55.97 | +2.10% | 9,799,629 |
| Sep 4, 2018 | $55.52 | $55.96 | $53.81 | $54.82 | -3.20% | 5,153,985 |
| Aug 27, 2018 | $55.82 | $58.09 | $55.72 | $56.63 | +2.52% | 10,284,177 |
| Aug 20, 2018 | $56.32 | $56.34 | $54.38 | $55.24 | -1.29% | 5,148,208 |
| Aug 13, 2018 | $57.02 | $57.13 | $54.30 | $55.96 | -1.93% | 5,747,610 |
| Aug 6, 2018 | $57.85 | $58.70 | $56.37 | $57.06 | -1.19% | 7,317,016 |
| Jul 30, 2018 | $53.90 | $58.03 | $53.15 | $57.75 | +7.38% | 10,334,780 |
| Jul 23, 2018 | $52.57 | $54.44 | $51.78 | $53.78 | +2.54% | 8,126,875 |
| Jul 16, 2018 | $53.00 | $53.58 | $51.50 | $52.45 | -1.17% | 6,953,923 |
| Jul 9, 2018 | $54.20 | $54.52 | $52.21 | $53.07 | -1.74% | 6,795,439 |
| Jul 2, 2018 | $54.01 | $54.72 | $53.15 | $54.01 | -0.68% | 4,185,427 |
| Jun 25, 2018 | $54.01 | $55.18 | $53.26 | $54.38 | +1.29% | 11,022,229 |
| Jun 18, 2018 | $53.29 | $54.17 | $51.38 | $53.69 | +0.26% | 10,170,962 |
| Jun 11, 2018 | $52.46 | $54.00 | $52.32 | $53.55 | +1.67% | 11,345,508 |
| Jun 4, 2018 | $50.81 | $53.11 | $50.20 | $52.67 | +3.76% | 9,403,603 |
| May 29, 2018 | $49.91 | $51.23 | $49.54 | $50.76 | +0.12% | 5,199,474 |
| May 21, 2018 | $51.98 | $52.73 | $50.40 | $50.70 | -1.44% | 6,804,905 |
| May 14, 2018 | $49.19 | $52.02 | $48.99 | $51.44 | +5.26% | 8,559,162 |
| May 7, 2018 | $46.50 | $49.58 | $45.90 | $48.87 | +5.03% | 9,713,296 |
| Apr 30, 2018 | $46.43 | $46.83 | $44.94 | $46.53 | +0.58% | 5,283,121 |
| Apr 23, 2018 | $46.72 | $46.95 | $45.26 | $46.26 | -1.03% | 5,091,093 |
| Apr 16, 2018 | $46.66 | $48.43 | $46.37 | $46.74 | +0.13% | 4,209,783 |
| Apr 9, 2018 | $45.13 | $47.50 | $44.81 | $46.68 | +3.85% | 4,586,763 |
| Apr 2, 2018 | $47.27 | $47.27 | $44.04 | $44.95 | -4.89% | 8,241,619 |
| Mar 26, 2018 | $47.22 | $48.00 | $45.77 | $47.26 | +0.57% | 7,730,584 |
| Mar 19, 2018 | $49.26 | $49.42 | $46.96 | $46.99 | -5.20% | 7,558,329 |
| Mar 12, 2018 | $52.05 | $52.24 | $49.54 | $49.57 | -4.95% | 7,839,412 |
| Mar 5, 2018 | $49.35 | $53.75 | $49.25 | $52.15 | +5.40% | 13,685,738 |
| Feb 26, 2018 | $50.50 | $51.07 | $48.66 | $49.48 | -1.67% | 10,987,722 |
| Feb 20, 2018 | $44.28 | $50.67 | $44.22 | $50.32 | +13.28% | 11,379,585 |
| Feb 12, 2018 | $44.83 | $45.83 | $44.14 | $44.42 | -0.20% | 8,776,249 |
| Feb 5, 2018 | $49.43 | $49.96 | $40.41 | $44.51 | -10.94% | 15,620,754 |
| Jan 29, 2018 | $53.57 | $54.07 | $49.84 | $49.98 | -7.44% | 7,780,735 |
| Jan 22, 2018 | $53.24 | $54.35 | $52.75 | $54.00 | +1.89% | 8,881,102 |
| Jan 16, 2018 | $53.83 | $53.92 | $52.69 | $53.00 | -0.80% | 6,629,212 |
| Jan 8, 2018 | $55.39 | $55.49 | $51.51 | $53.43 | -4.13% | 9,106,118 |
| Jan 2, 2018 | $52.60 | $56.18 | $51.81 | $55.73 | – | 7,071,273 |
Seasonality
NTR return in each calendar month over the last 9 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 | 2.9% | 4.0% | -0.0% | 0.9% | -1.3% | -1.3% | 4.2% | 1.3% | 0.4% | -2.4% | 1.5% | 1.0% |
| Months up | 5 of 8 | 6 of 9 | 4 of 9 | 5 of 9 | 4 of 9 | 3 of 9 | 7 of 9 | 5 of 9 | 5 of 9 | 3 of 9 | 2 of 8 | 4 of 8 |
| 2026 | 11.6% | 9.0% | 1.2% | 0.7% | -9.8% | -7.3% | 9.7% | 9.4% | -6.3% | -1.2% | ||
| 2025 | 15.4% | 1.4% | -4.1% | 14.9% | 3.5% | -0.4% | 1.9% | -2.9% | 1.9% | -7.3% | 6.8% | 6.1% |
| 2024 | -11.5% | 4.8% | 5.0% | -2.8% | 11.1% | -12.2% | 0.6% | -5.4% | 0.4% | -0.8% | -2.1% | -2.9% |
| 2023 | 13.4% | -6.1% | -4.4% | -6.0% | -24.1% | 13.1% | 16.7% | -8.1% | -1.6% | -13.1% | -0.4% | 6.3% |
| 2022 | -7.2% | 23.2% | 21.5% | -5.5% | -1.1% | -17.5% | 7.5% | 7.1% | -8.6% | 1.3% | -4.9% | -8.6% |
| 2021 | 2.1% | 9.7% | 0.7% | 2.4% | 12.6% | -1.7% | -2.0% | 2.2% | 7.6% | 7.8% | -5.4% | 14.4% |
| 2020 | -10.9% | -5.3% | -14.8% | 5.2% | -4.8% | -4.3% | 1.5% | 13.1% | 7.6% | 3.7% | 21.1% | -1.3% |
| 2019 | 10.3% | 5.1% | -2.3% | 2.7% | -10.0% | 10.6% | 2.5% | -8.1% | -0.0% | -4.2% | -0.8% | 2.0% |
| 2018 | -5.9% | -3.2% | -3.7% | 11.2% | 8.2% | -0.3% | 4.5% | 2.6% | -8.3% | -2.6% | -8.0% |