Nova Ltd. (NVMI) stock
NVMINasdaqOptical Instruments & LensesFiscal year ends December 31
$312.24−22.35 (-6.68%)
Close on Oct 30, 2026Market cap $9.14BP/E 39.2Yield –
Price history
Nova share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$312.24
-6.68% on the day
52-week range
$266.43 – $615.99
-49.3% from the high
Change over 52 weeks
-9.2%
From $344.00 on Oct 30, 2025
Average volume
484,149
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $315.10 | $342.20 | $305.40 | $312.24 | +0.29% | 1,111,695 |
| Oct 19, 2026 | $331.67 | $332.40 | $304.73 | $311.35 | -3.07% | 1,375,261 |
| Oct 12, 2026 | $350.52 | $350.52 | $314.05 | $321.20 | -9.01% | 1,723,969 |
| Oct 5, 2026 | $394.65 | $399.32 | $345.87 | $353.00 | -10.89% | 1,334,914 |
| Sep 28, 2026 | $365.36 | $402.05 | $360.01 | $396.12 | +7.57% | 1,191,965 |
| Sep 21, 2026 | $360.58 | $372.00 | $352.42 | $368.23 | +3.40% | 1,810,893 |
| Sep 14, 2026 | $347.11 | $357.43 | $329.57 | $356.11 | -4.22% | 5,159,905 |
| Sep 8, 2026 | $383.94 | $387.71 | $363.22 | $371.81 | -0.08% | 2,106,283 |
| Aug 31, 2026 | $353.41 | $376.85 | $335.47 | $372.10 | +6.60% | 2,697,372 |
| Aug 24, 2026 | $372.03 | $380.82 | $347.27 | $349.06 | -7.41% | 2,250,048 |
| Aug 17, 2026 | $418.94 | $431.58 | $371.52 | $376.99 | -9.84% | 2,436,998 |
| Aug 10, 2026 | $400.94 | $424.90 | $384.42 | $418.12 | +6.39% | 1,954,802 |
| Aug 3, 2026 | $378.18 | $416.83 | $373.29 | $393.02 | +0.55% | 3,082,017 |
| Jul 27, 2026 | $445.29 | $451.39 | $356.50 | $390.87 | -10.76% | 3,837,849 |
| Jul 20, 2026 | $447.31 | $463.89 | $430.31 | $437.98 | +0.12% | 2,104,946 |
| Jul 13, 2026 | $455.85 | $490.47 | $421.78 | $437.46 | -8.08% | 2,989,007 |
| Jul 6, 2026 | $478.94 | $490.00 | $431.65 | $475.90 | +1.23% | 2,576,955 |
| Jun 29, 2026 | $494.88 | $552.39 | $452.32 | $470.14 | -3.77% | 2,552,958 |
| Jun 22, 2026 | $582.50 | $586.13 | $483.79 | $488.58 | -15.08% | 2,758,133 |
| Jun 15, 2026 | $608.36 | $615.99 | $549.43 | $575.31 | -1.33% | 2,169,065 |
| Jun 8, 2026 | $506.79 | $588.40 | $474.78 | $583.05 | +22.55% | 2,614,763 |
| Jun 1, 2026 | $500.92 | $536.33 | $474.35 | $475.76 | -5.29% | 2,565,281 |
| May 26, 2026 | $519.67 | $545.62 | $496.75 | $502.33 | -0.23% | 1,607,819 |
| May 18, 2026 | $514.49 | $516.00 | $462.77 | $503.49 | -1.11% | 1,953,907 |
| May 11, 2026 | $520.10 | $565.00 | $477.04 | $509.15 | -2.30% | 2,358,104 |
| May 4, 2026 | $494.39 | $538.10 | $484.21 | $521.16 | +5.39% | 1,783,468 |
| Apr 27, 2026 | $542.09 | $542.56 | $485.50 | $494.49 | -8.93% | 1,427,542 |
| Apr 20, 2026 | $526.79 | $550.00 | $509.76 | $542.95 | +2.68% | 1,544,519 |
| Apr 13, 2026 | $493.54 | $528.80 | $491.00 | $528.76 | +6.59% | 1,116,407 |
| Apr 6, 2026 | $446.46 | $503.01 | $429.00 | $496.06 | +12.17% | 1,668,482 |
| Mar 30, 2026 | $442.44 | $455.74 | $408.38 | $442.24 | +0.34% | 1,863,229 |
| Mar 23, 2026 | $467.91 | $495.00 | $428.35 | $440.72 | -5.28% | 2,005,219 |
| Mar 16, 2026 | $445.97 | $494.10 | $435.12 | $465.30 | +8.56% | 1,543,631 |
| Mar 9, 2026 | $405.40 | $444.83 | $401.00 | $428.60 | +4.20% | 1,644,565 |
| Mar 2, 2026 | $442.74 | $454.97 | $405.00 | $411.33 | -6.27% | 2,179,690 |
| Feb 23, 2026 | $439.72 | $463.99 | $426.09 | $438.86 | -0.54% | 1,882,927 |
| Feb 17, 2026 | $436.02 | $459.91 | $427.67 | $441.24 | -0.57% | 1,642,118 |
| Feb 9, 2026 | $450.00 | $483.14 | $435.53 | $443.76 | -3.52% | 2,175,217 |
| Feb 2, 2026 | $455.07 | $471.83 | $405.15 | $459.95 | +0.46% | 2,704,445 |
| Jan 26, 2026 | $465.18 | $507.27 | $452.03 | $457.84 | -0.67% | 2,167,047 |
| Jan 20, 2026 | $444.72 | $475.00 | $436.33 | $460.91 | +3.41% | 1,536,189 |
| Jan 12, 2026 | $391.91 | $450.93 | $391.91 | $445.70 | +13.10% | 2,070,480 |
| Jan 5, 2026 | $360.59 | $398.40 | $358.48 | $394.07 | +13.45% | 2,312,744 |
| Dec 29, 2025 | $328.69 | $351.77 | $327.80 | $347.34 | +4.96% | 921,036 |
| Dec 22, 2025 | $333.89 | $338.35 | $328.20 | $330.92 | +2.51% | 626,655 |
| Dec 15, 2025 | $322.55 | $329.07 | $298.45 | $322.83 | +2.21% | 1,819,171 |
| Dec 8, 2025 | $326.30 | $338.35 | $311.69 | $315.84 | -2.65% | 1,644,755 |
| Dec 1, 2025 | $304.95 | $328.40 | $301.11 | $324.45 | +3.71% | 1,349,705 |
| Nov 24, 2025 | $289.99 | $313.82 | $283.97 | $312.84 | +11.56% | 1,075,961 |
| Nov 17, 2025 | $290.11 | $299.90 | $266.43 | $280.42 | -3.41% | 2,026,963 |
| Nov 10, 2025 | $316.93 | $321.61 | $286.05 | $290.31 | -5.62% | 1,441,251 |
| Nov 3, 2025 | $352.16 | $356.23 | $290.50 | $307.59 | -10.75% | 2,232,275 |
| Oct 27, 2025 | $352.31 | $361.32 | $336.14 | $344.64 | -0.12% | 1,477,069 |
| Oct 20, 2025 | $332.00 | $352.62 | $318.46 | $345.06 | +4.33% | 1,516,392 |
| Oct 13, 2025 | $311.09 | $342.00 | $308.35 | $330.75 | +9.42% | 1,751,285 |
| Oct 6, 2025 | $321.00 | $336.96 | $301.75 | $302.28 | -6.13% | 1,800,269 |
| Sep 29, 2025 | $313.49 | $336.78 | $308.85 | $322.03 | +3.96% | 2,041,358 |
| Sep 22, 2025 | $308.17 | $320.00 | $300.01 | $309.76 | +0.05% | 1,180,542 |
| Sep 15, 2025 | $293.77 | $318.77 | $292.29 | $309.59 | +5.63% | 4,138,590 |
| Sep 8, 2025 | $265.26 | $296.66 | $265.26 | $293.10 | +14.63% | 2,530,187 |
| Sep 2, 2025 | $244.02 | $256.50 | $232.73 | $255.70 | -2.90% | 4,483,109 |
| Aug 25, 2025 | $256.07 | $278.17 | $253.20 | $263.34 | +4.17% | 1,204,034 |
| Aug 18, 2025 | $256.59 | $261.55 | $239.33 | $252.80 | -0.61% | 1,062,958 |
| Aug 11, 2025 | $269.10 | $279.71 | $253.87 | $254.36 | -5.90% | 991,586 |
| Aug 4, 2025 | $267.01 | $273.42 | $249.00 | $270.31 | +2.56% | 1,502,307 |
| Jul 28, 2025 | $265.11 | $277.70 | $252.57 | $263.55 | +1.91% | 1,036,131 |
| Jul 21, 2025 | $280.48 | $286.84 | $254.62 | $258.62 | -7.04% | 1,847,225 |
| Jul 14, 2025 | $283.13 | $291.21 | $270.75 | $278.21 | -2.09% | 1,507,305 |
| Jul 7, 2025 | $288.46 | $291.99 | $279.25 | $284.16 | -0.28% | 1,206,273 |
| Jun 30, 2025 | $275.70 | $289.13 | $263.00 | $284.96 | +6.47% | 1,371,856 |
| Jun 23, 2025 | $232.65 | $271.52 | $229.00 | $267.64 | +15.78% | 1,494,729 |
| Jun 16, 2025 | $229.00 | $234.78 | $224.00 | $231.17 | +4.04% | 658,259 |
| Jun 9, 2025 | $218.48 | $235.41 | $217.50 | $222.19 | +2.39% | 1,197,914 |
| Jun 2, 2025 | $210.98 | $229.73 | $206.42 | $217.00 | +1.58% | 1,299,571 |
| May 26, 2025 | $181.00 | $218.11 | $179.00 | $213.62 | +16.73% | 1,698,314 |
| May 19, 2025 | $186.90 | $191.76 | $179.00 | $183.00 | -4.57% | 847,036 |
| May 12, 2025 | $195.84 | $202.99 | $189.60 | $191.77 | +4.50% | 1,534,482 |
| May 5, 2025 | $197.94 | $201.99 | $176.52 | $183.52 | -9.23% | 1,825,393 |
| Apr 28, 2025 | $194.65 | $205.50 | $186.10 | $202.19 | +2.81% | 689,720 |
| Apr 21, 2025 | $172.76 | $198.69 | $168.18 | $196.65 | +11.97% | 993,348 |
| Apr 14, 2025 | $185.48 | $189.05 | $168.93 | $175.62 | -2.31% | 909,163 |
| Apr 7, 2025 | $164.11 | $193.18 | $161.02 | $179.78 | +10.95% | 1,990,294 |
| Mar 31, 2025 | $182.01 | $193.26 | $154.00 | $162.03 | -13.09% | 1,449,232 |
| Mar 24, 2025 | $199.77 | $206.82 | $184.24 | $186.43 | -5.25% | 1,331,136 |
| Mar 17, 2025 | $212.84 | $217.43 | $192.19 | $196.76 | -10.21% | 1,594,497 |
| Mar 10, 2025 | $218.69 | $225.76 | $205.15 | $219.13 | -3.05% | 1,637,307 |
| Mar 3, 2025 | $244.00 | $244.50 | $211.85 | $226.02 | -5.50% | 1,888,677 |
| Feb 24, 2025 | $268.76 | $268.95 | $227.65 | $239.18 | -11.03% | 1,837,197 |
| Feb 18, 2025 | $278.73 | $282.01 | $265.77 | $268.83 | +0.32% | 1,281,851 |
| Feb 10, 2025 | $253.58 | $289.90 | $240.12 | $267.97 | +6.60% | 1,519,523 |
| Feb 3, 2025 | $236.35 | $257.51 | $235.46 | $251.37 | +2.52% | 810,677 |
| Jan 27, 2025 | $227.03 | $255.26 | $213.18 | $245.18 | -2.85% | 1,166,189 |
| Jan 21, 2025 | $256.61 | $266.13 | $247.69 | $252.38 | +3.05% | 1,246,295 |
| Jan 13, 2025 | $215.00 | $249.01 | $209.68 | $244.91 | +12.49% | 1,029,962 |
| Jan 6, 2025 | $218.79 | $223.01 | $210.66 | $217.72 | +6.39% | 805,368 |
| Dec 30, 2024 | $198.16 | $210.50 | $195.26 | $204.64 | +2.29% | 631,197 |
| Dec 23, 2024 | $193.97 | $205.24 | $193.97 | $200.05 | +3.37% | 375,591 |
| Dec 16, 2024 | $190.38 | $207.64 | $187.94 | $193.53 | +2.76% | 871,256 |
| Dec 9, 2024 | $196.37 | $204.48 | $184.77 | $188.33 | -3.51% | 842,476 |
| Dec 2, 2024 | $183.74 | $195.92 | $182.38 | $195.18 | +6.21% | 1,028,534 |
| Nov 25, 2024 | $180.51 | $186.69 | $168.03 | $183.76 | +2.23% | 757,756 |
| Nov 18, 2024 | $179.64 | $181.42 | $172.98 | $179.76 | +0.61% | 1,350,063 |
| Nov 11, 2024 | $197.36 | $207.63 | $178.23 | $178.67 | -9.62% | 1,357,739 |
| Nov 4, 2024 | $183.56 | $208.00 | $180.90 | $197.68 | +6.86% | 1,357,500 |
| Oct 28, 2024 | $186.61 | $200.29 | $183.08 | $184.99 | +0.41% | 899,071 |
| Oct 21, 2024 | $187.02 | $188.78 | $180.00 | $184.24 | +0.02% | 1,407,644 |
| Oct 14, 2024 | $219.79 | $223.40 | $183.94 | $184.21 | -14.91% | 1,419,709 |
| Oct 7, 2024 | $201.60 | $218.05 | $199.50 | $216.49 | +6.86% | 602,746 |
| Sep 30, 2024 | $210.89 | $211.83 | $196.66 | $202.60 | -3.34% | 728,487 |
| Sep 23, 2024 | $204.23 | $218.93 | $200.35 | $209.61 | +4.60% | 745,445 |
| Sep 16, 2024 | $197.04 | $206.92 | $186.79 | $200.39 | -3.06% | 1,091,167 |
| Sep 9, 2024 | $198.56 | $209.23 | $193.92 | $206.71 | +4.82% | 676,437 |
| Sep 3, 2024 | $216.37 | $216.85 | $194.33 | $197.20 | -11.79% | 1,058,125 |
| Aug 26, 2024 | $221.68 | $230.49 | $215.36 | $223.55 | +0.24% | 767,306 |
| Aug 19, 2024 | $231.46 | $234.97 | $220.60 | $223.01 | -4.26% | 806,843 |
| Aug 12, 2024 | $221.81 | $236.64 | $217.72 | $232.93 | +3.32% | 1,192,658 |
| Aug 5, 2024 | $161.01 | $226.64 | $158.00 | $225.44 | +30.41% | 1,848,756 |
| Jul 29, 2024 | $199.87 | $207.13 | $171.01 | $172.87 | -12.96% | 1,199,020 |
| Jul 22, 2024 | $206.87 | $220.63 | $195.66 | $198.60 | -2.45% | 991,520 |
| Jul 15, 2024 | $239.67 | $242.18 | $198.14 | $203.58 | -13.71% | 1,190,818 |
| Jul 8, 2024 | $241.19 | $247.21 | $229.45 | $235.92 | -1.09% | 987,320 |
| Jul 1, 2024 | $234.92 | $240.99 | $227.05 | $238.53 | +1.71% | 494,561 |
| Jun 24, 2024 | $227.46 | $242.76 | $221.64 | $234.53 | +2.46% | 893,560 |
| Jun 17, 2024 | $235.98 | $242.93 | $225.00 | $228.90 | -3.82% | 1,046,026 |
| Jun 10, 2024 | $219.00 | $239.84 | $218.24 | $237.98 | +8.42% | 740,999 |
| Jun 3, 2024 | $209.99 | $223.44 | $203.75 | $219.50 | +5.20% | 907,778 |
| May 28, 2024 | $216.15 | $219.74 | $203.00 | $208.65 | -2.32% | 604,017 |
| May 20, 2024 | $196.35 | $217.57 | $196.35 | $213.61 | +8.86% | 880,545 |
| May 13, 2024 | $193.00 | $203.02 | $190.82 | $196.23 | +1.41% | 751,927 |
| May 6, 2024 | $178.85 | $198.71 | $177.80 | $193.50 | +8.53% | 1,172,276 |
| Apr 29, 2024 | $173.47 | $181.63 | $165.15 | $178.29 | +2.27% | 807,150 |
| Apr 22, 2024 | $161.37 | $177.15 | $158.83 | $174.34 | +9.02% | 1,517,173 |
| Apr 15, 2024 | $173.96 | $178.69 | $158.48 | $159.92 | -6.19% | 837,997 |
| Apr 8, 2024 | $181.00 | $182.31 | $167.91 | $170.48 | -4.82% | 569,584 |
| Apr 1, 2024 | $177.42 | $182.92 | $171.94 | $179.11 | +0.98% | 798,735 |
| Mar 25, 2024 | $182.36 | $183.31 | $175.95 | $177.38 | -3.15% | 390,352 |
| Mar 18, 2024 | $170.90 | $188.67 | $168.30 | $183.14 | +8.41% | 696,013 |
| Mar 11, 2024 | $169.79 | $172.85 | $165.24 | $168.93 | -3.65% | 811,829 |
| Mar 4, 2024 | $185.58 | $190.51 | $173.71 | $175.33 | -4.54% | 1,367,876 |
| Feb 26, 2024 | $163.52 | $184.75 | $163.36 | $183.66 | +13.50% | 1,203,624 |
| Feb 20, 2024 | $166.48 | $167.42 | $154.54 | $161.82 | -4.22% | 619,139 |
| Feb 12, 2024 | $159.72 | $172.05 | $151.34 | $168.95 | +5.16% | 809,574 |
| Feb 5, 2024 | $147.51 | $161.06 | $144.64 | $160.66 | +9.48% | 453,686 |
| Jan 29, 2024 | $146.22 | $148.18 | $142.53 | $146.75 | +0.71% | 380,481 |
| Jan 22, 2024 | $145.24 | $153.67 | $141.22 | $145.71 | +0.89% | 1,159,789 |
| Jan 16, 2024 | $132.54 | $144.60 | $129.39 | $144.43 | +7.94% | 964,257 |
| Jan 8, 2024 | $129.11 | $134.04 | $129.11 | $133.80 | +3.46% | 294,668 |
| Jan 2, 2024 | $136.82 | $136.84 | $128.74 | $129.32 | -5.87% | 526,648 |
| Dec 26, 2023 | $135.07 | $138.50 | $134.01 | $137.39 | +1.57% | 313,167 |
| Dec 18, 2023 | $133.01 | $136.50 | $130.02 | $135.26 | +2.16% | 604,540 |
| Dec 11, 2023 | $127.47 | $135.00 | $127.47 | $132.40 | +4.25% | 629,097 |
| Dec 4, 2023 | $127.85 | $128.59 | $124.42 | $127.00 | -0.84% | 531,641 |
| Nov 27, 2023 | $125.52 | $129.54 | $123.45 | $128.08 | +2.54% | 511,716 |
| Nov 20, 2023 | $121.38 | $126.56 | $120.67 | $124.91 | +2.48% | 331,154 |
| Nov 13, 2023 | $111.97 | $123.89 | $110.94 | $121.89 | +9.07% | 783,749 |
| Nov 6, 2023 | $100.53 | $113.23 | $98.55 | $111.75 | +11.29% | 770,820 |
| Oct 30, 2023 | $92.35 | $103.10 | $91.39 | $100.41 | +10.52% | 938,357 |
| Oct 23, 2023 | $96.16 | $97.51 | $90.59 | $90.85 | -5.79% | 641,293 |
| Oct 16, 2023 | $105.23 | $105.81 | $95.75 | $96.43 | -9.08% | 981,137 |
| Oct 9, 2023 | $107.78 | $111.82 | $105.00 | $106.06 | -4.15% | 663,408 |
| Oct 2, 2023 | $111.74 | $113.67 | $104.76 | $110.65 | -1.59% | 404,815 |
| Sep 25, 2023 | $109.47 | $113.32 | $107.27 | $112.44 | +2.55% | 413,560 |
| Sep 18, 2023 | $112.09 | $114.03 | $108.99 | $109.64 | -2.52% | 579,629 |
| Sep 11, 2023 | $120.77 | $120.77 | $112.24 | $112.47 | -5.68% | 435,311 |
| Sep 5, 2023 | $126.79 | $129.41 | $118.08 | $119.24 | -6.67% | 443,103 |
| Aug 28, 2023 | $121.27 | $131.51 | $120.42 | $127.76 | +5.51% | 953,713 |
| Aug 21, 2023 | $118.31 | $126.00 | $118.31 | $121.09 | +2.19% | 511,192 |
| Aug 14, 2023 | $116.22 | $119.16 | $115.86 | $118.50 | +1.32% | 567,909 |
| Aug 7, 2023 | $119.18 | $122.94 | $116.07 | $116.96 | -1.54% | 481,271 |
| Jul 31, 2023 | $123.71 | $126.48 | $113.20 | $118.79 | -3.42% | 971,370 |
| Jul 24, 2023 | $114.75 | $124.34 | $114.18 | $123.00 | +7.31% | 518,360 |
| Jul 17, 2023 | $115.89 | $120.40 | $111.58 | $114.62 | -1.04% | 566,590 |
| Jul 10, 2023 | $110.85 | $116.67 | $108.15 | $115.83 | +3.80% | 625,142 |
| Jul 3, 2023 | $116.79 | $117.54 | $110.06 | $111.59 | -4.87% | 516,497 |
| Jun 26, 2023 | $112.65 | $117.97 | $110.05 | $117.30 | +4.10% | 824,440 |
| Jun 20, 2023 | $112.80 | $113.72 | $110.62 | $112.68 | -0.27% | 455,942 |
| Jun 12, 2023 | $117.21 | $119.61 | $108.50 | $112.99 | -3.03% | 984,384 |
| Jun 5, 2023 | $111.91 | $117.39 | $111.18 | $116.52 | +4.12% | 801,664 |
| May 30, 2023 | $111.52 | $112.39 | $107.01 | $111.91 | +0.35% | 898,367 |
| May 22, 2023 | $100.83 | $112.57 | $97.48 | $111.52 | +11.08% | 666,229 |
| May 15, 2023 | $94.16 | $101.43 | $94.16 | $100.40 | +6.67% | 472,943 |
| May 8, 2023 | $93.38 | $95.94 | $89.59 | $94.12 | +1.36% | 332,150 |
| May 1, 2023 | $90.77 | $93.49 | $87.85 | $92.86 | +1.54% | 461,450 |
| Apr 24, 2023 | $94.10 | $95.44 | $90.00 | $91.45 | -2.06% | 800,164 |
| Apr 17, 2023 | $94.10 | $94.64 | $90.26 | $93.37 | -2.28% | 477,259 |
| Apr 10, 2023 | $95.78 | $98.50 | $94.40 | $95.55 | -0.91% | 316,407 |
| Apr 3, 2023 | $102.97 | $103.50 | $96.16 | $96.43 | -7.70% | 417,132 |
| Mar 27, 2023 | $103.55 | $104.76 | $96.71 | $104.47 | +2.27% | 395,543 |
| Mar 20, 2023 | $100.79 | $104.98 | $99.00 | $102.15 | +2.24% | 744,251 |
| Mar 13, 2023 | $93.41 | $101.39 | $93.41 | $99.91 | +6.28% | 1,046,648 |
| Mar 6, 2023 | $92.97 | $96.98 | $90.79 | $94.01 | +1.62% | 748,434 |
| Feb 27, 2023 | $87.80 | $92.85 | $87.76 | $92.51 | +5.48% | 561,850 |
| Feb 21, 2023 | $89.25 | $90.82 | $86.82 | $87.70 | -3.94% | 409,785 |
| Feb 13, 2023 | $89.66 | $93.00 | $88.77 | $91.30 | +0.13% | 525,267 |
| Feb 6, 2023 | $94.86 | $95.76 | $89.73 | $91.18 | -5.09% | 437,725 |
| Jan 30, 2023 | $91.24 | $99.00 | $89.20 | $96.07 | +3.31% | 426,068 |
| Jan 23, 2023 | $93.70 | $97.89 | $92.34 | $92.99 | +0.31% | 460,202 |
| Jan 17, 2023 | $89.75 | $93.36 | $88.50 | $92.70 | +2.35% | 255,500 |
| Jan 9, 2023 | $87.80 | $92.05 | $87.20 | $90.57 | +4.27% | 378,085 |
| Jan 3, 2023 | $82.97 | $87.83 | $81.91 | $86.86 | +6.34% | 357,410 |
| Dec 27, 2022 | $81.36 | $82.24 | $79.21 | $81.68 | +0.04% | 450,665 |
| Dec 19, 2022 | $84.40 | $86.76 | $80.30 | $81.65 | -3.74% | 489,664 |
| Dec 12, 2022 | $84.14 | $90.83 | $82.32 | $84.82 | -0.05% | 604,025 |
| Dec 5, 2022 | $86.00 | $88.43 | $82.75 | $84.86 | -1.61% | 297,135 |
| Nov 28, 2022 | $84.44 | $88.65 | $80.71 | $86.25 | +0.78% | 595,915 |
| Nov 21, 2022 | $85.35 | $87.77 | $84.13 | $85.58 | -0.83% | 303,638 |
| Nov 14, 2022 | $90.31 | $91.35 | $84.29 | $86.30 | -3.99% | 549,971 |
| Nov 7, 2022 | $80.68 | $90.70 | $80.68 | $89.89 | +11.11% | 1,414,922 |
| Oct 31, 2022 | $75.15 | $82.18 | $73.02 | $80.90 | +6.29% | 893,161 |
| Oct 24, 2022 | $72.28 | $76.30 | $71.54 | $76.11 | +4.36% | 670,958 |
| Oct 17, 2022 | $71.50 | $73.60 | $68.47 | $72.93 | +3.81% | 1,011,745 |
| Oct 10, 2022 | $81.53 | $81.53 | $67.40 | $70.25 | -14.31% | 1,692,761 |
| Oct 3, 2022 | $84.50 | $90.98 | $80.80 | $81.98 | -3.89% | 585,328 |
| Sep 26, 2022 | $87.13 | $90.48 | $84.98 | $85.30 | -2.50% | 488,158 |
| Sep 19, 2022 | $93.04 | $94.78 | $84.96 | $87.49 | -7.61% | 487,619 |
| Sep 12, 2022 | $100.52 | $102.42 | $92.55 | $94.70 | -5.79% | 464,729 |
| Sep 6, 2022 | $95.99 | $101.37 | $94.15 | $100.52 | +3.49% | 291,621 |
| Aug 29, 2022 | $102.64 | $103.65 | $95.73 | $97.13 | -7.62% | 671,466 |
| Aug 22, 2022 | $106.22 | $110.34 | $104.11 | $105.14 | -2.31% | 1,017,361 |
| Aug 15, 2022 | $108.81 | $110.99 | $105.39 | $107.63 | -2.15% | 423,110 |
| Aug 8, 2022 | $105.96 | $110.17 | $97.33 | $110.00 | +2.21% | 439,185 |
| Aug 1, 2022 | $105.08 | $110.19 | $103.27 | $107.62 | +2.15% | 488,775 |
| Jul 25, 2022 | $102.70 | $106.08 | $99.70 | $105.35 | +3.76% | 341,940 |
| Jul 18, 2022 | $96.28 | $105.67 | $92.79 | $101.53 | +7.38% | 520,870 |
| Jul 11, 2022 | $87.91 | $95.20 | $86.42 | $94.55 | +8.30% | 540,856 |
| Jul 5, 2022 | $82.02 | $87.63 | $81.63 | $87.30 | +4.56% | 484,904 |
| Jun 27, 2022 | $96.85 | $97.17 | $82.00 | $83.49 | -12.94% | 860,182 |
| Jun 21, 2022 | $91.55 | $97.28 | $91.55 | $95.90 | +6.76% | 361,972 |
| Jun 13, 2022 | $97.57 | $99.09 | $88.00 | $89.83 | -10.58% | 641,402 |
| Jun 6, 2022 | $110.61 | $111.00 | $99.65 | $100.46 | -7.66% | 409,980 |
| May 31, 2022 | $107.90 | $110.77 | $103.89 | $108.79 | +0.07% | 513,986 |
| May 23, 2022 | $99.46 | $110.75 | $96.76 | $108.71 | +10.20% | 2,141,239 |
| May 16, 2022 | $99.49 | $102.57 | $95.00 | $98.65 | -1.74% | 533,021 |
| May 9, 2022 | $94.20 | $102.44 | $90.56 | $100.40 | +3.26% | 828,880 |
| May 2, 2022 | $98.39 | $104.67 | $95.00 | $97.23 | -1.40% | 423,562 |
| Apr 25, 2022 | $98.85 | $101.98 | $94.01 | $98.61 | +0.25% | 794,862 |
| Apr 18, 2022 | $96.17 | $104.88 | $95.49 | $98.36 | +1.21% | 653,998 |
| Apr 11, 2022 | $99.45 | $101.91 | $97.18 | $97.18 | -4.25% | 567,396 |
| Apr 4, 2022 | $107.69 | $110.58 | $99.65 | $101.49 | -5.28% | 824,301 |
| Mar 28, 2022 | $110.61 | $117.48 | $105.93 | $107.15 | -3.62% | 564,967 |
| Mar 21, 2022 | $115.14 | $120.00 | $110.23 | $111.18 | -3.31% | 758,487 |
| Mar 14, 2022 | $104.95 | $115.30 | $99.60 | $114.99 | +8.86% | 1,082,689 |
| Mar 7, 2022 | $105.88 | $111.52 | $98.98 | $105.63 | +5.31% | 739,022 |
| Feb 28, 2022 | $106.74 | $112.27 | $99.65 | $100.30 | -7.85% | 923,789 |
| Feb 22, 2022 | $113.63 | $115.92 | $100.46 | $108.84 | -5.31% | 595,603 |
| Feb 14, 2022 | $112.12 | $119.94 | $110.33 | $114.94 | +2.21% | 767,682 |
| Feb 7, 2022 | $115.97 | $122.47 | $110.89 | $112.46 | -3.02% | 772,259 |
| Jan 31, 2022 | $110.66 | $119.58 | $110.00 | $115.96 | +6.03% | 934,382 |
| Jan 24, 2022 | $111.77 | $122.01 | $104.24 | $109.37 | -4.25% | 1,026,745 |
| Jan 18, 2022 | $138.74 | $139.46 | $113.82 | $114.22 | -19.65% | 1,015,565 |
| Jan 10, 2022 | $131.80 | $144.99 | $125.30 | $142.15 | +7.70% | 743,570 |
| Jan 3, 2022 | $146.61 | $149.15 | $131.33 | $131.99 | -9.90% | 926,569 |
| Dec 27, 2021 | $139.78 | $148.94 | $139.52 | $146.50 | +6.93% | 636,698 |
| Dec 20, 2021 | $124.00 | $137.87 | $124.00 | $137.00 | +8.16% | 462,743 |
| Dec 13, 2021 | $130.33 | $135.93 | $124.00 | $126.67 | -3.31% | 832,027 |
| Dec 6, 2021 | $124.00 | $133.71 | $120.45 | $131.00 | +4.82% | 715,967 |
| Nov 29, 2021 | $129.22 | $134.32 | $123.39 | $124.98 | -1.14% | 1,004,905 |
| Nov 22, 2021 | $134.60 | $136.47 | $125.10 | $126.42 | -6.08% | 1,219,706 |
| Nov 15, 2021 | $132.26 | $141.68 | $131.20 | $134.60 | +2.14% | 1,684,135 |
| Nov 8, 2021 | $127.76 | $133.51 | $125.08 | $131.78 | +4.55% | 1,277,970 |
| Nov 1, 2021 | $108.80 | $130.79 | $108.30 | $126.05 | +16.05% | 1,218,770 |
| Oct 25, 2021 | $103.73 | $108.68 | $101.43 | $108.62 | +4.98% | 349,706 |
| Oct 18, 2021 | $103.62 | $105.35 | $100.49 | $103.47 | -0.35% | 240,138 |
| Oct 11, 2021 | $96.31 | $104.78 | $96.25 | $103.83 | +6.83% | 357,684 |
| Oct 4, 2021 | $101.67 | $104.41 | $96.78 | $97.19 | -5.46% | 316,947 |
| Sep 27, 2021 | $109.88 | $110.15 | $100.07 | $102.80 | -6.22% | 407,690 |
| Sep 20, 2021 | $103.14 | $110.29 | $101.30 | $109.62 | +4.36% | 444,822 |
| Sep 13, 2021 | $102.74 | $106.82 | $101.85 | $105.04 | +4.12% | 348,622 |
| Sep 7, 2021 | $101.55 | $103.29 | $98.52 | $100.88 | -0.05% | 246,072 |
| Aug 30, 2021 | $100.97 | $101.92 | $98.71 | $100.93 | +0.28% | 450,758 |
| Aug 23, 2021 | $93.95 | $100.94 | $93.94 | $100.65 | +7.05% | 295,854 |
| Aug 16, 2021 | $96.21 | $97.11 | $91.97 | $94.02 | -0.92% | 307,769 |
| Aug 9, 2021 | $102.05 | $102.05 | $93.90 | $94.89 | -6.20% | 270,865 |
| Aug 2, 2021 | $99.00 | $102.90 | $95.52 | $101.16 | +3.44% | 396,935 |
| Jul 26, 2021 | $96.65 | $98.52 | $91.42 | $97.80 | +0.33% | 225,515 |
| Jul 19, 2021 | $91.99 | $97.96 | $90.38 | $97.48 | +4.76% | 388,090 |
| Jul 12, 2021 | $98.20 | $100.23 | $92.27 | $93.05 | -6.27% | 460,717 |
| Jul 6, 2021 | $99.18 | $101.00 | $95.06 | $99.27 | +0.38% | 310,069 |
| Jun 28, 2021 | $101.81 | $104.07 | $96.70 | $98.89 | -3.13% | 458,181 |
| Jun 21, 2021 | $97.49 | $103.02 | $96.68 | $102.08 | +3.80% | 335,292 |
| Jun 14, 2021 | $101.26 | $103.29 | $97.30 | $98.34 | -2.88% | 685,594 |
| Jun 7, 2021 | $102.30 | $102.30 | $99.28 | $101.26 | -1.43% | 320,735 |
| Jun 1, 2021 | $101.68 | $103.80 | $96.85 | $102.73 | +2.50% | 579,009 |
| May 24, 2021 | $95.33 | $100.55 | $95.20 | $100.22 | +6.36% | 642,272 |
| May 17, 2021 | $87.49 | $95.19 | $84.91 | $94.23 | +6.10% | 1,110,634 |
| May 10, 2021 | $90.93 | $91.28 | $83.46 | $88.81 | -4.36% | 762,505 |
| May 3, 2021 | $94.24 | $95.21 | $86.91 | $92.86 | -1.60% | 654,871 |
| Apr 26, 2021 | $98.05 | $99.32 | $93.25 | $94.37 | -2.99% | 454,670 |
| Apr 19, 2021 | $95.27 | $97.77 | $87.92 | $97.28 | +2.43% | 470,779 |
| Apr 12, 2021 | $95.40 | $97.98 | $93.26 | $94.97 | -1.98% | 437,716 |
| Apr 5, 2021 | $97.78 | $99.79 | $95.70 | $96.89 | +1.36% | 736,466 |
| Mar 29, 2021 | $87.00 | $96.34 | $84.82 | $95.59 | +8.81% | 564,058 |
| Mar 22, 2021 | $86.94 | $89.94 | $80.02 | $87.85 | +2.72% | 696,855 |
| Mar 15, 2021 | $84.33 | $88.25 | $83.32 | $85.52 | +2.22% | 875,542 |
| Mar 8, 2021 | $80.36 | $84.80 | $76.92 | $83.66 | +2.51% | 615,748 |
| Mar 1, 2021 | $86.50 | $90.03 | $76.76 | $81.61 | -2.85% | 1,627,193 |
| Feb 22, 2021 | $84.09 | $88.50 | $78.90 | $84.00 | -0.77% | 1,177,578 |
| Feb 16, 2021 | $83.59 | $86.51 | $80.23 | $84.65 | +0.94% | 783,183 |
| Feb 8, 2021 | $76.42 | $84.74 | $76.26 | $83.86 | +11.37% | 489,770 |
| Feb 1, 2021 | $71.36 | $76.95 | $70.90 | $75.30 | +8.14% | 899,318 |
| Jan 25, 2021 | $77.94 | $79.94 | $69.46 | $69.63 | -10.55% | 607,173 |
| Jan 19, 2021 | $79.18 | $81.16 | $76.96 | $77.84 | -0.41% | 468,796 |
| Jan 11, 2021 | $76.11 | $81.09 | $75.66 | $78.16 | +2.52% | 505,746 |
| Jan 4, 2021 | $70.80 | $76.92 | $69.38 | $76.24 | +7.99% | 783,403 |
| Dec 28, 2020 | $71.70 | $71.81 | $68.55 | $70.60 | +0.37% | 171,392 |
| Dec 21, 2020 | $68.55 | $71.41 | $67.75 | $70.34 | -0.76% | 304,927 |
| Dec 14, 2020 | $69.17 | $72.53 | $69.17 | $70.88 | +3.79% | 455,165 |
| Dec 7, 2020 | $67.37 | $71.25 | $65.87 | $68.29 | +1.19% | 787,382 |
| Nov 30, 2020 | $65.09 | $67.52 | $63.51 | $67.49 | +3.48% | 510,072 |
| Nov 23, 2020 | $62.12 | $65.38 | $60.55 | $65.22 | +6.15% | 478,408 |
| Nov 16, 2020 | $61.01 | $62.67 | $60.30 | $61.44 | +0.87% | 523,727 |
| Nov 9, 2020 | $64.47 | $65.00 | $59.10 | $60.91 | -3.15% | 595,135 |
| Nov 2, 2020 | $56.04 | $63.09 | $55.34 | $62.89 | +13.05% | 766,649 |
| Oct 26, 2020 | $56.45 | $57.60 | $54.72 | $55.63 | -3.22% | 645,115 |
| Oct 19, 2020 | $57.41 | $59.06 | $56.31 | $57.48 | +1.79% | 824,133 |
| Oct 12, 2020 | $56.38 | $59.40 | $51.94 | $56.47 | +0.75% | 4,041,322 |
| Oct 5, 2020 | $53.06 | $56.58 | $53.06 | $56.05 | +6.64% | 234,925 |
| Sep 28, 2020 | $51.13 | $54.11 | $50.42 | $52.56 | +4.04% | 374,880 |
| Sep 21, 2020 | $48.48 | $50.83 | $48.43 | $50.52 | +1.81% | 365,769 |
| Sep 14, 2020 | $48.11 | $50.99 | $48.05 | $49.62 | +6.03% | 684,899 |
| Sep 8, 2020 | $48.98 | $49.13 | $46.07 | $46.80 | -7.35% | 608,366 |
| Aug 31, 2020 | $53.75 | $55.08 | $48.48 | $50.51 | -6.18% | 731,266 |
| Aug 24, 2020 | $55.07 | $55.13 | $51.91 | $53.84 | -0.66% | 390,019 |
| Aug 17, 2020 | $55.53 | $56.95 | $53.18 | $54.20 | -1.38% | 358,490 |
| Aug 10, 2020 | $54.01 | $56.17 | $52.69 | $54.96 | +1.95% | 470,618 |
| Aug 3, 2020 | $51.97 | $57.87 | $51.50 | $53.91 | +4.88% | 1,581,814 |
| Jul 27, 2020 | $49.46 | $51.69 | $49.01 | $51.40 | +5.76% | 708,389 |
| Jul 20, 2020 | $49.02 | $51.32 | $48.20 | $48.60 | -0.23% | 456,427 |
| Jul 13, 2020 | $49.82 | $50.53 | $47.11 | $48.71 | -0.23% | 460,625 |
| Jul 6, 2020 | $49.45 | $49.74 | $47.79 | $48.82 | +0.35% | 509,817 |
| Jun 29, 2020 | $46.80 | $49.06 | $46.27 | $48.65 | +3.71% | 533,858 |
| Jun 22, 2020 | $47.04 | $48.32 | $45.05 | $46.91 | -2.45% | 723,263 |
| Jun 15, 2020 | $46.71 | $51.20 | $46.71 | $48.09 | +1.39% | 1,214,521 |
| Jun 8, 2020 | $49.98 | $51.23 | $45.33 | $47.43 | -3.71% | 762,783 |
| Jun 1, 2020 | $48.07 | $49.44 | $46.03 | $49.26 | +3.27% | 817,347 |
| May 26, 2020 | $48.75 | $49.06 | $46.04 | $47.70 | +1.27% | 449,985 |
| May 18, 2020 | $45.09 | $47.98 | $43.18 | $47.10 | +9.48% | 760,856 |
| May 11, 2020 | $42.35 | $43.80 | $39.13 | $43.02 | +2.99% | 747,513 |
| May 4, 2020 | $36.00 | $41.90 | $35.66 | $41.77 | +14.38% | 502,993 |
| Apr 27, 2020 | $37.90 | $40.27 | $35.46 | $36.52 | -3.79% | 417,165 |
| Apr 20, 2020 | $37.76 | $38.81 | $35.07 | $37.96 | +3.21% | 468,395 |
| Apr 13, 2020 | $35.75 | $38.22 | $34.35 | $36.78 | +3.61% | 370,545 |
| Apr 6, 2020 | $32.76 | $36.53 | $32.76 | $35.50 | +11.78% | 208,569 |
| Mar 30, 2020 | $33.01 | $33.77 | $31.26 | $31.76 | -0.94% | 407,719 |
| Mar 23, 2020 | $28.05 | $34.68 | $27.42 | $32.06 | +12.33% | 484,152 |
| Mar 16, 2020 | $28.84 | $31.39 | $25.70 | $28.54 | -12.13% | 711,923 |
| Mar 9, 2020 | $30.38 | $34.80 | $30.00 | $32.48 | -11.04% | 821,791 |
| Mar 2, 2020 | $35.47 | $37.32 | $34.67 | $36.51 | +3.31% | 852,994 |
| Feb 24, 2020 | $36.28 | $37.40 | $34.43 | $35.34 | -7.73% | 813,398 |
| Feb 18, 2020 | $38.90 | $39.44 | $37.62 | $38.30 | -4.15% | 408,933 |
| Feb 10, 2020 | $39.69 | $42.14 | $39.37 | $39.96 | -0.45% | 1,012,596 |
| Feb 3, 2020 | $37.75 | $40.92 | $37.41 | $40.14 | +5.52% | 795,551 |
| Jan 27, 2020 | $38.50 | $39.18 | $37.50 | $38.04 | -4.83% | 638,017 |
| Jan 21, 2020 | $40.28 | $41.42 | $39.64 | $39.97 | +0.23% | 739,072 |
| Jan 13, 2020 | $37.89 | $40.51 | $37.58 | $39.88 | +6.15% | 460,491 |
| Jan 6, 2020 | $36.92 | $38.19 | $36.23 | $37.57 | -0.13% | 293,456 |
| Dec 30, 2019 | $37.91 | $38.45 | $37.25 | $37.62 | -1.26% | 144,059 |
| Dec 23, 2019 | $38.10 | $38.47 | $37.66 | $38.10 | +0.16% | 190,142 |
| Dec 16, 2019 | $37.40 | $38.18 | $36.97 | $38.04 | +2.37% | 258,319 |
| Dec 9, 2019 | $35.97 | $37.63 | $35.65 | $37.16 | +3.31% | 282,046 |
| Dec 2, 2019 | $36.10 | $36.10 | $34.63 | $35.97 | -0.42% | 545,066 |
| Nov 25, 2019 | $34.37 | $36.28 | $34.33 | $36.12 | +5.86% | 195,052 |
| Nov 18, 2019 | $37.42 | $37.52 | $33.55 | $34.12 | -8.65% | 198,184 |
| Nov 11, 2019 | $35.88 | $37.47 | $35.64 | $37.35 | +2.98% | 322,099 |
| Nov 4, 2019 | $34.94 | $36.95 | $34.29 | $36.27 | +4.22% | 642,566 |
| Oct 28, 2019 | $35.40 | $35.81 | $33.15 | $34.80 | -0.57% | 612,870 |
| Oct 21, 2019 | $33.38 | $35.30 | $31.93 | $35.00 | +6.06% | 399,302 |
| Oct 14, 2019 | $32.26 | $33.17 | $31.68 | $33.00 | +2.55% | 189,444 |
| Oct 7, 2019 | $31.47 | $32.70 | $31.27 | $32.18 | +1.84% | 252,667 |
| Sep 30, 2019 | $31.63 | $32.16 | $30.10 | $31.60 | +0.13% | 277,531 |
| Sep 23, 2019 | $30.82 | $32.39 | $30.56 | $31.56 | +0.99% | 519,169 |
| Sep 16, 2019 | $31.30 | $31.98 | $30.55 | $31.25 | -1.85% | 239,781 |
| Sep 9, 2019 | $29.47 | $31.89 | $29.46 | $31.84 | +7.93% | 373,032 |
| Sep 3, 2019 | $27.40 | $30.00 | $27.24 | $29.50 | +6.50% | 401,422 |
| Aug 26, 2019 | $27.85 | $28.07 | $26.98 | $27.70 | -0.82% | 236,528 |
| Aug 19, 2019 | $28.85 | $29.08 | $27.85 | $27.93 | -1.65% | 285,749 |
| Aug 12, 2019 | $27.81 | $28.85 | $27.08 | $28.40 | +0.57% | 517,628 |
| Aug 5, 2019 | $27.51 | $28.70 | $26.33 | $28.24 | -0.35% | 653,328 |
| Jul 29, 2019 | $28.36 | $29.80 | $28.03 | $28.34 | +0.35% | 1,277,933 |
| Jul 22, 2019 | $26.47 | $28.75 | $26.42 | $28.24 | +8.49% | 520,180 |
| Jul 15, 2019 | $24.99 | $26.34 | $24.95 | $26.03 | +4.04% | 355,456 |
| Jul 8, 2019 | $25.92 | $25.92 | $24.81 | $25.02 | -3.21% | 307,757 |
| Jul 1, 2019 | $25.72 | $26.10 | $25.50 | $25.85 | +1.02% | 895,914 |
| Jun 24, 2019 | $25.40 | $26.10 | $24.79 | $25.59 | +0.08% | 1,626,130 |
| Jun 17, 2019 | $25.74 | $26.55 | $25.13 | $25.57 | -3.29% | 1,143,747 |
| Jun 10, 2019 | $26.52 | $27.17 | $26.19 | $26.44 | +0.08% | 350,552 |
| Jun 3, 2019 | $25.18 | $26.69 | $25.05 | $26.42 | +4.22% | 345,555 |
| May 28, 2019 | $25.07 | $25.94 | $24.85 | $25.35 | +0.08% | 263,520 |
| May 20, 2019 | $26.00 | $26.15 | $25.05 | $25.33 | -4.23% | 279,419 |
| May 13, 2019 | $26.22 | $26.91 | $25.78 | $26.45 | -2.69% | 288,456 |
| May 6, 2019 | $27.26 | $28.04 | $26.71 | $27.18 | -3.45% | 295,924 |
| Apr 29, 2019 | $27.94 | $28.23 | $25.64 | $28.15 | -0.35% | 456,093 |
| Apr 22, 2019 | $28.57 | $29.13 | $26.95 | $28.25 | -1.64% | 211,570 |
| Apr 15, 2019 | $28.26 | $29.40 | $27.67 | $28.72 | +2.24% | 301,356 |
| Apr 8, 2019 | $27.70 | $28.57 | $27.04 | $28.09 | +2.52% | 436,490 |
| Apr 1, 2019 | $25.57 | $27.47 | $25.43 | $27.40 | +8.82% | 539,245 |
| Mar 25, 2019 | $24.52 | $25.32 | $24.10 | $25.18 | +1.78% | 260,829 |
| Mar 18, 2019 | $24.44 | $25.51 | $24.26 | $24.74 | +0.90% | 273,651 |
| Mar 11, 2019 | $24.23 | $25.28 | $24.04 | $24.52 | +1.83% | 319,529 |
| Mar 4, 2019 | $25.06 | $25.33 | $23.82 | $24.08 | -3.37% | 220,239 |
| Feb 25, 2019 | $25.68 | $25.99 | $24.66 | $24.92 | -2.31% | 310,318 |
| Feb 19, 2019 | $24.60 | $25.61 | $24.36 | $25.51 | +2.33% | 447,756 |
| Feb 11, 2019 | $24.01 | $25.48 | $23.60 | $24.93 | +2.72% | 1,120,321 |
| Feb 4, 2019 | $24.79 | $25.18 | $23.69 | $24.27 | -2.73% | 506,453 |
| Jan 28, 2019 | $24.18 | $25.05 | $23.95 | $24.95 | +1.09% | 289,698 |
| Jan 22, 2019 | $23.38 | $24.73 | $22.71 | $24.68 | +4.44% | 324,274 |
| Jan 14, 2019 | $22.82 | $24.04 | $22.60 | $23.63 | +2.16% | 546,482 |
| Jan 7, 2019 | $22.37 | $23.37 | $22.13 | $23.13 | +2.30% | 525,154 |
| Dec 31, 2018 | $22.56 | $23.80 | $21.87 | $22.61 | +0.40% | 262,131 |
| Dec 24, 2018 | $21.38 | $23.18 | $21.15 | $22.52 | +3.02% | 559,356 |
| Dec 17, 2018 | $22.95 | $23.81 | $21.71 | $21.86 | -5.94% | 534,401 |
| Dec 10, 2018 | $24.00 | $24.57 | $23.11 | $23.24 | -3.41% | 328,397 |
| Dec 3, 2018 | $25.25 | $25.62 | $23.90 | $24.06 | -2.87% | 479,182 |
| Nov 26, 2018 | $23.29 | $24.84 | $23.15 | $24.77 | +7.46% | 376,678 |
| Nov 19, 2018 | $23.34 | $23.44 | $22.08 | $23.05 | -1.96% | 322,794 |
| Nov 12, 2018 | $23.01 | $23.66 | $22.68 | $23.51 | +0.26% | 364,840 |
| Nov 5, 2018 | $24.69 | $24.79 | $23.21 | $23.45 | -4.56% | 422,649 |
| Oct 29, 2018 | $21.73 | $26.12 | $20.83 | $24.57 | +10.93% | 1,263,454 |
| Oct 22, 2018 | $24.04 | $24.08 | $21.63 | $22.15 | -7.44% | 681,328 |
| Oct 15, 2018 | $24.18 | $24.78 | $23.60 | $23.93 | -1.16% | 364,973 |
| Oct 8, 2018 | $24.55 | $24.86 | $23.43 | $24.21 | -2.46% | 562,968 |
| Oct 1, 2018 | $26.30 | $26.52 | $24.61 | $24.82 | -5.66% | 506,520 |
| Sep 24, 2018 | $26.22 | $26.66 | $26.01 | $26.31 | +0.04% | 254,701 |
| Sep 17, 2018 | $26.45 | $26.49 | $25.94 | $26.30 | -0.79% | 400,706 |
| Sep 10, 2018 | $27.15 | $27.23 | $25.83 | $26.51 | -2.14% | 853,165 |
| Sep 4, 2018 | $29.40 | $29.40 | $26.97 | $27.09 | -8.01% | 479,752 |
| Aug 27, 2018 | $28.26 | $30.46 | $28.10 | $29.45 | +3.81% | 1,076,702 |
| Aug 20, 2018 | $27.70 | $28.65 | $27.56 | $28.37 | +2.68% | 488,559 |
| Aug 13, 2018 | $27.98 | $28.44 | $27.08 | $27.63 | -1.43% | 492,611 |
| Aug 6, 2018 | $27.44 | $28.28 | $27.15 | $28.03 | +1.78% | 441,512 |
| Jul 30, 2018 | $28.17 | $28.47 | $25.65 | $27.54 | -3.81% | 1,061,463 |
| Jul 23, 2018 | $28.27 | $29.29 | $27.40 | $28.63 | +1.09% | 601,309 |
| Jul 16, 2018 | $27.25 | $28.78 | $26.85 | $28.32 | +4.16% | 500,163 |
| Jul 9, 2018 | $27.79 | $28.34 | $27.00 | $27.19 | -1.91% | 361,076 |
| Jul 2, 2018 | $27.15 | $27.95 | $26.96 | $27.72 | +1.72% | 492,512 |
| Jun 25, 2018 | $29.14 | $29.14 | $27.12 | $27.25 | -7.53% | 582,906 |
| Jun 18, 2018 | $29.08 | $30.50 | $29.00 | $29.47 | -0.41% | 1,030,649 |
| Jun 11, 2018 | $30.70 | $30.87 | $29.47 | $29.59 | -3.30% | 693,102 |
| Jun 4, 2018 | $29.99 | $32.00 | $29.99 | $30.60 | +2.38% | 952,929 |
| May 29, 2018 | $28.38 | $30.08 | $28.38 | $29.89 | +4.26% | 463,409 |
| May 21, 2018 | $28.61 | $28.81 | $27.84 | $28.67 | +2.39% | 466,860 |
| May 14, 2018 | $27.57 | $29.73 | $27.57 | $28.00 | +2.15% | 1,059,747 |
| May 7, 2018 | $27.25 | $27.53 | $26.67 | $27.41 | -0.40% | 581,275 |
| Apr 30, 2018 | $26.65 | $27.78 | $26.02 | $27.52 | +3.11% | 835,597 |
| Apr 23, 2018 | $27.68 | $27.92 | $25.88 | $26.69 | -1.37% | 777,110 |
| Apr 16, 2018 | $28.91 | $28.96 | $26.60 | $27.06 | -5.58% | 463,465 |
| Apr 9, 2018 | $26.29 | $29.10 | $26.24 | $28.66 | +10.44% | 879,841 |
| Apr 2, 2018 | $26.78 | $27.24 | $25.76 | $25.95 | -4.35% | 480,441 |
| Mar 26, 2018 | $27.72 | $28.57 | $26.40 | $27.13 | -1.02% | 445,515 |
| Mar 19, 2018 | $28.50 | $29.66 | $27.36 | $27.41 | -4.19% | 788,925 |
| Mar 12, 2018 | $28.31 | $29.00 | $27.82 | $28.61 | -0.28% | 652,986 |
| Mar 5, 2018 | $27.36 | $28.80 | $27.14 | $28.69 | +4.48% | 965,971 |
| Feb 26, 2018 | $26.57 | $27.83 | $26.19 | $27.46 | +3.23% | 1,081,440 |
| Feb 20, 2018 | $26.95 | $28.19 | $25.27 | $26.60 | -1.85% | 946,708 |
| Feb 12, 2018 | $25.70 | $27.81 | $24.57 | $27.10 | +6.11% | 1,340,836 |
| Feb 5, 2018 | $24.94 | $25.71 | $23.95 | $25.54 | +1.87% | 1,474,549 |
| Jan 29, 2018 | $26.92 | $27.30 | $24.37 | $25.07 | -7.93% | 959,720 |
| Jan 22, 2018 | $28.31 | $28.72 | $26.45 | $27.23 | -3.10% | 894,748 |
| Jan 16, 2018 | $27.08 | $28.25 | $26.80 | $28.10 | +5.01% | 582,011 |
| Jan 8, 2018 | $27.94 | $28.50 | $26.25 | $26.76 | -5.17% | 710,088 |
| Jan 2, 2018 | $26.32 | $28.37 | $26.16 | $28.22 | +8.92% | 509,235 |
| Dec 26, 2017 | $26.34 | $26.66 | $25.81 | $25.91 | -3.28% | 384,972 |
| Dec 18, 2017 | $26.88 | $27.50 | $26.10 | $26.79 | +0.56% | 521,676 |
| Dec 11, 2017 | $26.80 | $27.13 | $25.52 | $26.64 | -0.82% | 702,334 |
| Dec 4, 2017 | $27.56 | $27.58 | $25.80 | $26.86 | +0.15% | 1,027,918 |
| Nov 27, 2017 | $30.89 | $30.99 | $25.84 | $26.82 | -14.53% | 2,982,015 |
| Nov 20, 2017 | $27.40 | $31.88 | $27.37 | $31.38 | +15.37% | 1,504,754 |
| Nov 13, 2017 | $27.89 | $28.30 | $26.80 | $27.20 | -1.05% | 772,468 |
| Nov 6, 2017 | $28.08 | $28.40 | $26.94 | $27.49 | +0.04% | 1,314,305 |
| Oct 30, 2017 | $30.38 | $31.69 | $23.38 | $27.48 | -9.84% | 3,519,890 |
| Oct 23, 2017 | $30.57 | $31.35 | $29.52 | $30.48 | +1.46% | 928,040 |
| Oct 16, 2017 | $30.00 | $30.74 | $28.50 | $30.04 | -0.40% | 996,097 |
| Oct 9, 2017 | $29.04 | $31.18 | $28.25 | $30.16 | +5.86% | 1,106,580 |
| Oct 2, 2017 | $28.41 | $30.72 | $27.55 | $28.49 | +1.35% | 2,653,672 |
| Sep 25, 2017 | $26.19 | $28.26 | $24.70 | $28.11 | +5.08% | 1,210,548 |
| Sep 18, 2017 | $26.14 | $27.29 | $25.40 | $26.75 | +3.84% | 980,017 |
| Sep 11, 2017 | $24.03 | $26.04 | $23.76 | $25.76 | +8.88% | 1,026,146 |
| Sep 5, 2017 | $24.20 | $24.29 | $22.86 | $23.66 | +1.28% | 552,477 |
| Aug 28, 2017 | $23.00 | $24.20 | $22.35 | $23.36 | +1.57% | 814,252 |
| Aug 21, 2017 | $23.46 | $23.52 | $22.58 | $23.00 | -2.29% | 1,023,134 |
| Aug 14, 2017 | $23.75 | $24.62 | $23.03 | $23.54 | +2.35% | 1,097,376 |
| Aug 7, 2017 | $24.10 | $25.47 | $21.62 | $23.00 | -2.29% | 1,905,828 |
| Jul 31, 2017 | $23.59 | $24.62 | $20.55 | $23.54 | 0.00% | 2,328,286 |
| Jul 24, 2017 | $24.95 | $25.94 | $22.84 | $23.54 | -5.65% | 1,520,755 |
| Jul 17, 2017 | $24.28 | $25.92 | $23.58 | $24.95 | +3.87% | 1,412,684 |
| Jul 10, 2017 | $23.49 | $24.72 | $23.04 | $24.02 | +4.43% | 927,537 |
| Jul 3, 2017 | $22.50 | $23.17 | $21.74 | $23.00 | +4.12% | 730,142 |
| Jun 26, 2017 | $24.50 | $24.80 | $21.97 | $22.09 | -7.77% | 1,290,963 |
| Jun 19, 2017 | $23.68 | $24.93 | $23.44 | $23.95 | +2.70% | 936,326 |
| Jun 12, 2017 | $25.11 | $25.28 | $22.90 | $23.32 | -7.75% | 1,745,026 |
| Jun 5, 2017 | $26.77 | $28.41 | $23.50 | $25.28 | -5.71% | 2,452,920 |
| May 30, 2017 | $24.50 | $27.29 | $24.20 | $26.81 | +8.28% | 1,458,198 |
| May 22, 2017 | $24.64 | $26.30 | $24.21 | $24.76 | +0.08% | 1,661,941 |
| May 15, 2017 | $24.65 | $26.22 | $23.39 | $24.74 | +3.95% | 2,032,715 |
| May 8, 2017 | $19.19 | $24.31 | $19.17 | $23.80 | +24.35% | 2,986,844 |
| May 1, 2017 | $19.97 | $20.34 | $18.85 | $19.14 | -4.63% | 626,859 |
| Apr 24, 2017 | $18.65 | $20.46 | $18.52 | $20.07 | +9.02% | 598,685 |
| Apr 17, 2017 | $17.76 | $18.68 | $17.09 | $18.41 | +3.02% | 442,429 |
| Apr 10, 2017 | $18.16 | $18.32 | $17.68 | $17.87 | -1.54% | 443,620 |
| Apr 3, 2017 | $18.77 | $19.11 | $18.08 | $18.15 | -2.37% | 657,807 |
| Mar 27, 2017 | $17.25 | $18.99 | $17.19 | $18.59 | +10.59% | 1,335,412 |
| Mar 20, 2017 | $17.03 | $17.08 | $16.16 | $16.81 | -1.12% | 511,165 |
| Mar 13, 2017 | $16.92 | $17.10 | $16.75 | $17.00 | +1.31% | 305,270 |
| Mar 6, 2017 | $16.99 | $17.08 | $16.50 | $16.78 | +0.78% | 535,188 |
| Feb 27, 2017 | $17.34 | $17.35 | $16.58 | $16.65 | -5.83% | 827,962 |
| Feb 21, 2017 | $17.52 | $18.28 | $17.50 | $17.68 | +4.00% | 993,524 |
| Feb 13, 2017 | $15.49 | $17.04 | $15.30 | $17.00 | +10.10% | 1,525,702 |
| Feb 6, 2017 | $15.39 | $15.47 | $15.08 | $15.44 | -0.32% | 380,592 |
| Jan 30, 2017 | $14.96 | $15.67 | $14.63 | $15.49 | +4.38% | 723,660 |
| Jan 23, 2017 | $14.20 | $15.02 | $14.00 | $14.84 | +4.29% | 819,274 |
| Jan 17, 2017 | $14.06 | $14.74 | $13.96 | $14.23 | -0.21% | 650,854 |
| Jan 9, 2017 | $14.30 | $14.50 | $13.81 | $14.26 | +0.78% | 303,361 |
| Jan 3, 2017 | $13.19 | $14.41 | $13.04 | $14.15 | +7.52% | 281,553 |
| Dec 27, 2016 | $13.44 | $13.47 | $13.13 | $13.16 | -2.73% | 110,120 |
| Dec 19, 2016 | $13.19 | $13.90 | $13.19 | $13.53 | +4.08% | 239,459 |
| Dec 12, 2016 | $13.60 | $13.81 | $12.47 | $13.00 | -5.80% | 351,244 |
| Dec 5, 2016 | $13.40 | $13.96 | $13.36 | $13.80 | +5.26% | 448,342 |
| Nov 28, 2016 | $12.50 | $13.18 | $12.42 | $13.11 | +4.55% | 357,809 |
| Nov 21, 2016 | $12.45 | $12.69 | $12.42 | $12.54 | +1.13% | 46,350 |
| Nov 14, 2016 | $12.25 | $12.43 | $12.00 | $12.40 | – | 64,917 |
Seasonality
NVMI 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 | 8.7% | 2.7% | 1.1% | 3.2% | 11.3% | 3.0% | 0.4% | 0.4% | 2.2% | -3.6% | 9.2% | 3.1% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 39.4% | -4.1% | -1.0% | 15.2% | 0.4% | 8.1% | -28.0% | -10.9% | 10.5% | -18.9% | ||
| 2025 | 24.5% | -2.4% | -22.9% | 6.4% | 8.9% | 28.8% | -4.6% | 0.3% | 21.4% | 7.8% | -9.2% | 5.0% |
| 2024 | 5.4% | 19.8% | 2.3% | -4.2% | 22.8% | 12.4% | -12.0% | 8.3% | -6.8% | -11.1% | -0.8% | 7.2% |
| 2023 | 11.0% | -0.1% | 15.3% | -12.5% | 18.1% | 8.6% | 5.7% | 4.0% | -12.8% | -15.5% | 35.4% | 6.8% |
| 2022 | -19.2% | -11.4% | 3.9% | -9.4% | 7.7% | -16.7% | 19.0% | -5.7% | -14.1% | -13.6% | 16.1% | -4.5% |
| 2021 | -1.4% | 20.6% | 8.3% | 3.7% | 6.2% | 2.7% | -4.9% | 3.4% | 1.1% | 6.2% | 18.3% | 14.0% |
| 2020 | 0.6% | -7.1% | -7.6% | 17.3% | 24.5% | 1.0% | 6.7% | 3.3% | -1.8% | 6.7% | 16.0% | 9.4% |
| 2019 | 8.2% | 0.2% | 1.9% | 10.6% | -9.0% | 0.9% | 13.5% | -4.6% | 14.7% | 5.5% | 7.8% | 4.7% |
| 2018 | 4.7% | 1.0% | -0.9% | -3.2% | 11.1% | -6.6% | 2.7% | 5.2% | -10.7% | -14.3% | 9.8% | -8.0% |
| 2017 | 14.0% | 11.1% | 11.6% | 8.0% | 22.0% | -9.8% | 5.6% | 0.3% | 20.2% | 11.2% | -11.0% | -6.8% |