nVent Electric plc (NVT) stock
NVTNYSESpecial Industry Machinery (No Metalworking Machinery)Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 13/306% above fair value
$125.98−12.17 (-8.81%)
Close on Oct 30, 2026Market cap $20.39BP/E 30.4Yield 0.64%
Price history
nVent Electric share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$125.98
-8.81% on the day
52-week range
$93.22 – $184.64
-31.8% from the high
Change over 52 weeks
+20.7%
From $104.35 on Oct 30, 2025
Average volume
2.34M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $126.95 | $143.31 | $122.82 | $125.98 | +0.46% | 17,508,365 |
| Oct 19, 2026 | $146.68 | $146.85 | $121.04 | $125.40 | -11.71% | 14,535,463 |
| Oct 12, 2026 | $166.15 | $166.99 | $139.10 | $142.03 | -15.17% | 13,095,251 |
| Oct 5, 2026 | $170.64 | $175.94 | $160.17 | $167.43 | -1.26% | 10,036,543 |
| Sep 28, 2026 | $163.35 | $171.95 | $158.21 | $169.56 | +3.13% | 8,597,473 |
| Sep 21, 2026 | $161.01 | $164.52 | $157.24 | $164.41 | +4.14% | 7,889,544 |
| Sep 14, 2026 | $150.00 | $158.70 | $143.89 | $157.88 | -2.77% | 12,781,482 |
| Sep 8, 2026 | $158.17 | $163.75 | $154.14 | $162.38 | +4.07% | 8,468,130 |
| Aug 31, 2026 | $150.00 | $157.19 | $143.87 | $156.03 | +5.08% | 20,380,920 |
| Aug 24, 2026 | $150.16 | $162.37 | $148.24 | $148.48 | -2.30% | 10,037,559 |
| Aug 17, 2026 | $174.08 | $177.38 | $151.75 | $151.98 | -11.33% | 9,924,220 |
| Aug 10, 2026 | $167.00 | $174.90 | $162.03 | $171.39 | +4.07% | 7,664,525 |
| Aug 3, 2026 | $152.50 | $168.09 | $149.25 | $164.69 | +7.06% | 10,533,486 |
| Jul 27, 2026 | $153.03 | $167.74 | $130.97 | $153.83 | +1.34% | 17,923,117 |
| Jul 20, 2026 | $157.41 | $162.71 | $150.41 | $151.79 | -2.02% | 7,241,429 |
| Jul 13, 2026 | $158.31 | $165.99 | $145.67 | $154.92 | -3.61% | 8,341,196 |
| Jul 6, 2026 | $154.36 | $163.50 | $146.56 | $160.72 | +5.63% | 10,627,544 |
| Jun 29, 2026 | $162.92 | $170.06 | $149.84 | $152.15 | -6.61% | 8,918,375 |
| Jun 22, 2026 | $180.55 | $184.64 | $161.77 | $162.92 | -7.97% | 12,890,522 |
| Jun 15, 2026 | $171.70 | $179.03 | $167.03 | $177.02 | +6.74% | 9,498,294 |
| Jun 8, 2026 | $166.00 | $170.49 | $153.01 | $165.84 | +1.83% | 9,752,187 |
| Jun 1, 2026 | $164.49 | $178.00 | $161.11 | $162.86 | -2.47% | 9,231,607 |
| May 26, 2026 | $168.18 | $170.99 | $162.27 | $166.99 | +1.42% | 7,027,000 |
| May 18, 2026 | $171.51 | $171.55 | $152.20 | $164.66 | -2.57% | 10,042,412 |
| May 11, 2026 | $169.24 | $175.00 | $165.38 | $169.01 | -0.55% | 8,456,206 |
| May 4, 2026 | $160.98 | $174.50 | $159.87 | $169.95 | +6.94% | 14,040,152 |
| Apr 27, 2026 | $142.80 | $167.37 | $134.70 | $158.92 | +11.78% | 13,677,536 |
| Apr 20, 2026 | $133.85 | $145.31 | $132.50 | $142.17 | +5.55% | 10,225,339 |
| Apr 13, 2026 | $130.75 | $135.92 | $128.60 | $134.69 | +3.16% | 10,864,065 |
| Apr 6, 2026 | $118.25 | $131.84 | $115.01 | $130.56 | +10.68% | 8,510,949 |
| Mar 30, 2026 | $118.73 | $122.90 | $111.32 | $117.96 | +0.84% | 8,003,074 |
| Mar 23, 2026 | $120.00 | $129.94 | $116.37 | $116.98 | +0.58% | 11,073,983 |
| Mar 16, 2026 | $112.94 | $124.22 | $112.42 | $116.30 | +5.79% | 15,974,654 |
| Mar 9, 2026 | $103.73 | $111.41 | $102.39 | $109.93 | +3.69% | 11,591,107 |
| Mar 2, 2026 | $116.74 | $120.72 | $105.30 | $106.02 | -10.43% | 11,652,346 |
| Feb 23, 2026 | $115.85 | $122.92 | $113.06 | $118.36 | +1.27% | 12,690,532 |
| Feb 17, 2026 | $112.20 | $119.64 | $112.01 | $116.87 | +3.20% | 7,328,674 |
| Feb 9, 2026 | $114.17 | $118.66 | $110.42 | $113.25 | +0.54% | 15,295,743 |
| Feb 2, 2026 | $112.34 | $120.85 | $105.01 | $112.64 | +0.34% | 17,656,926 |
| Jan 26, 2026 | $110.16 | $117.00 | $109.67 | $112.26 | +1.79% | 8,733,645 |
| Jan 20, 2026 | $110.44 | $115.95 | $108.32 | $110.29 | -1.96% | 6,695,956 |
| Jan 12, 2026 | $104.50 | $113.14 | $103.51 | $112.50 | +6.76% | 10,490,461 |
| Jan 5, 2026 | $108.48 | $110.65 | $102.00 | $105.38 | -1.35% | 9,831,200 |
| Dec 29, 2025 | $103.44 | $107.30 | $101.88 | $106.82 | +2.53% | 4,631,362 |
| Dec 22, 2025 | $103.22 | $104.76 | $101.40 | $104.18 | +2.60% | 4,677,066 |
| Dec 15, 2025 | $103.49 | $103.80 | $93.22 | $101.54 | -0.17% | 17,907,121 |
| Dec 8, 2025 | $108.28 | $109.68 | $100.07 | $101.71 | -5.58% | 12,260,896 |
| Dec 1, 2025 | $105.66 | $108.89 | $102.25 | $107.72 | +0.42% | 8,717,547 |
| Nov 24, 2025 | $101.65 | $107.90 | $100.74 | $107.27 | +6.68% | 7,589,268 |
| Nov 17, 2025 | $106.15 | $111.19 | $96.55 | $100.55 | -5.63% | 15,280,433 |
| Nov 10, 2025 | $113.47 | $114.15 | $102.00 | $106.55 | -4.03% | 10,476,317 |
| Nov 3, 2025 | $116.00 | $116.00 | $106.41 | $111.03 | -2.90% | 10,630,799 |
| Oct 27, 2025 | $103.30 | $117.52 | $101.21 | $114.35 | +11.89% | 14,511,287 |
| Oct 20, 2025 | $99.95 | $104.30 | $95.15 | $102.20 | +2.89% | 12,174,007 |
| Oct 13, 2025 | $98.22 | $102.31 | $96.91 | $99.33 | +3.49% | 9,863,359 |
| Oct 6, 2025 | $100.00 | $100.49 | $95.10 | $95.98 | -1.86% | 11,222,319 |
| Sep 29, 2025 | $98.01 | $101.77 | $96.22 | $97.80 | +0.82% | 7,006,563 |
| Sep 22, 2025 | $99.06 | $101.06 | $94.33 | $97.00 | -2.01% | 9,322,606 |
| Sep 15, 2025 | $95.65 | $99.45 | $94.55 | $98.99 | +4.44% | 10,609,863 |
| Sep 8, 2025 | $93.20 | $96.62 | $89.98 | $94.78 | +2.13% | 8,070,500 |
| Sep 2, 2025 | $88.32 | $93.32 | $87.16 | $92.80 | +2.67% | 6,550,573 |
| Aug 25, 2025 | $90.17 | $92.95 | $89.32 | $90.39 | +0.34% | 7,359,048 |
| Aug 18, 2025 | $88.05 | $91.52 | $85.72 | $90.08 | +2.35% | 8,476,331 |
| Aug 11, 2025 | $88.57 | $92.75 | $87.59 | $88.01 | -0.76% | 8,205,839 |
| Aug 4, 2025 | $90.56 | $91.55 | $87.81 | $88.68 | -1.34% | 13,542,379 |
| Jul 28, 2025 | $79.30 | $89.91 | $78.03 | $89.88 | +14.45% | 16,664,978 |
| Jul 21, 2025 | $76.03 | $78.85 | $73.05 | $78.53 | +3.45% | 7,997,944 |
| Jul 14, 2025 | $74.51 | $77.70 | $72.94 | $75.91 | +1.39% | 7,858,251 |
| Jul 7, 2025 | $74.69 | $75.61 | $68.90 | $74.87 | -0.05% | 13,223,248 |
| Jun 30, 2025 | $73.36 | $75.07 | $71.30 | $74.91 | +2.13% | 6,994,829 |
| Jun 23, 2025 | $69.83 | $74.75 | $68.60 | $73.35 | +4.40% | 8,736,679 |
| Jun 16, 2025 | $69.18 | $71.52 | $69.18 | $70.26 | +3.13% | 6,283,820 |
| Jun 9, 2025 | $68.56 | $70.25 | $67.21 | $68.13 | +0.16% | 8,288,323 |
| Jun 2, 2025 | $65.57 | $68.39 | $63.60 | $68.02 | +3.37% | 8,150,523 |
| May 26, 2025 | $63.16 | $67.60 | $63.16 | $65.80 | +0.87% | 8,076,425 |
| May 19, 2025 | $65.90 | $67.20 | $63.15 | $65.23 | -3.45% | 6,786,411 |
| May 12, 2025 | $65.63 | $69.22 | $64.62 | $67.56 | +9.89% | 14,169,846 |
| May 5, 2025 | $59.50 | $61.75 | $59.29 | $61.48 | +3.12% | 11,024,604 |
| Apr 28, 2025 | $54.48 | $60.82 | $53.03 | $59.62 | +8.80% | 13,765,831 |
| Apr 21, 2025 | $48.99 | $55.45 | $47.86 | $54.80 | +9.95% | 9,771,143 |
| Apr 14, 2025 | $50.99 | $51.36 | $48.78 | $49.84 | -0.04% | 7,264,051 |
| Apr 7, 2025 | $43.07 | $52.19 | $41.71 | $49.86 | +10.21% | 15,174,809 |
| Mar 31, 2025 | $51.50 | $55.06 | $41.90 | $45.24 | -14.50% | 14,219,598 |
| Mar 24, 2025 | $58.20 | $59.45 | $52.27 | $52.91 | -7.39% | 10,496,874 |
| Mar 17, 2025 | $56.69 | $57.60 | $55.31 | $57.13 | +0.79% | 10,775,599 |
| Mar 10, 2025 | $54.15 | $56.98 | $51.99 | $56.68 | +2.92% | 14,208,660 |
| Mar 3, 2025 | $60.97 | $61.50 | $52.78 | $55.07 | -8.73% | 13,944,654 |
| Feb 24, 2025 | $62.50 | $62.67 | $58.56 | $60.34 | -3.64% | 10,033,278 |
| Feb 18, 2025 | $69.62 | $69.98 | $62.00 | $62.62 | -8.36% | 8,370,041 |
| Feb 10, 2025 | $68.26 | $68.78 | $64.66 | $68.33 | +0.66% | 10,159,089 |
| Feb 3, 2025 | $62.23 | $68.00 | $61.71 | $67.88 | +4.29% | 18,131,295 |
| Jan 27, 2025 | $67.50 | $68.71 | $61.12 | $65.09 | -13.02% | 19,619,568 |
| Jan 21, 2025 | $73.58 | $78.36 | $72.93 | $74.83 | +3.47% | 6,336,961 |
| Jan 13, 2025 | $67.39 | $72.44 | $67.37 | $72.32 | +5.02% | 6,955,453 |
| Jan 6, 2025 | $71.65 | $73.17 | $68.10 | $68.86 | -2.53% | 4,989,306 |
| Dec 30, 2024 | $68.00 | $70.78 | $67.32 | $70.65 | +2.35% | 3,489,652 |
| Dec 23, 2024 | $69.54 | $70.12 | $68.10 | $69.03 | -0.75% | 3,263,473 |
| Dec 16, 2024 | $74.92 | $76.00 | $68.44 | $69.55 | -7.30% | 9,974,472 |
| Dec 9, 2024 | $77.13 | $77.25 | $73.73 | $75.03 | -2.42% | 6,889,384 |
| Dec 2, 2024 | $78.68 | $81.20 | $76.54 | $76.89 | -1.81% | 5,869,227 |
| Nov 25, 2024 | $79.25 | $80.44 | $76.22 | $78.31 | -0.04% | 4,496,074 |
| Nov 18, 2024 | $73.11 | $79.02 | $72.42 | $78.34 | +7.58% | 9,775,390 |
| Nov 11, 2024 | $78.06 | $78.20 | $72.41 | $72.82 | -5.37% | 7,535,564 |
| Nov 4, 2024 | $68.44 | $78.85 | $68.19 | $76.95 | +12.70% | 13,352,592 |
| Oct 28, 2024 | $74.03 | $75.35 | $66.28 | $68.28 | -6.90% | 14,552,159 |
| Oct 21, 2024 | $75.37 | $75.63 | $71.97 | $73.34 | -2.62% | 5,257,363 |
| Oct 14, 2024 | $73.60 | $76.36 | $73.06 | $75.31 | +3.35% | 7,299,024 |
| Oct 7, 2024 | $69.04 | $73.21 | $69.04 | $72.87 | +4.58% | 9,116,326 |
| Sep 30, 2024 | $70.28 | $70.57 | $67.11 | $69.68 | -1.75% | 6,076,588 |
| Sep 23, 2024 | $70.76 | $71.70 | $69.32 | $70.92 | +0.65% | 7,613,456 |
| Sep 16, 2024 | $65.77 | $71.05 | $65.22 | $70.46 | +7.03% | 9,192,604 |
| Sep 9, 2024 | $62.19 | $66.61 | $61.00 | $65.83 | +6.81% | 8,156,994 |
| Sep 3, 2024 | $67.31 | $67.69 | $61.26 | $61.63 | -9.31% | 7,720,172 |
| Aug 26, 2024 | $67.67 | $68.01 | $65.11 | $67.96 | +0.76% | 7,823,617 |
| Aug 19, 2024 | $66.38 | $67.74 | $65.06 | $67.45 | +1.92% | 7,063,683 |
| Aug 12, 2024 | $63.60 | $67.36 | $62.34 | $66.18 | +3.86% | 10,153,701 |
| Aug 5, 2024 | $60.48 | $63.78 | $56.44 | $63.72 | -1.06% | 16,895,824 |
| Jul 29, 2024 | $70.88 | $74.98 | $63.32 | $64.40 | -8.70% | 11,172,282 |
| Jul 22, 2024 | $75.95 | $78.77 | $68.23 | $70.54 | -5.61% | 10,179,696 |
| Jul 15, 2024 | $78.12 | $81.55 | $73.80 | $74.73 | -4.49% | 7,855,689 |
| Jul 8, 2024 | $76.48 | $80.35 | $75.87 | $78.24 | +3.11% | 5,849,514 |
| Jul 1, 2024 | $77.20 | $78.10 | $73.73 | $75.88 | -0.95% | 3,906,286 |
| Jun 24, 2024 | $78.03 | $79.21 | $74.80 | $76.61 | -1.95% | 8,136,120 |
| Jun 17, 2024 | $78.42 | $80.97 | $76.14 | $78.13 | -0.53% | 6,377,770 |
| Jun 10, 2024 | $76.24 | $82.05 | $76.24 | $78.55 | +2.09% | 6,197,227 |
| Jun 3, 2024 | $81.93 | $81.93 | $75.86 | $76.94 | -5.46% | 9,606,422 |
| May 28, 2024 | $86.12 | $86.57 | $78.23 | $81.38 | -4.74% | 6,555,175 |
| May 20, 2024 | $80.12 | $85.75 | $80.04 | $85.43 | +6.77% | 6,662,434 |
| May 13, 2024 | $81.75 | $84.36 | $79.42 | $80.01 | -2.12% | 7,267,665 |
| May 6, 2024 | $76.78 | $83.78 | $75.53 | $81.74 | +7.71% | 10,628,066 |
| Apr 29, 2024 | $75.70 | $76.55 | $69.38 | $75.89 | +0.26% | 10,673,344 |
| Apr 22, 2024 | $72.17 | $76.40 | $70.67 | $75.69 | +5.67% | 7,808,978 |
| Apr 15, 2024 | $75.50 | $75.78 | $71.06 | $71.63 | -3.42% | 7,422,449 |
| Apr 8, 2024 | $78.43 | $78.98 | $72.28 | $74.17 | -5.07% | 6,661,931 |
| Apr 1, 2024 | $75.71 | $78.34 | $74.48 | $78.13 | +3.62% | 4,877,613 |
| Mar 25, 2024 | $73.50 | $76.29 | $73.36 | $75.40 | +2.33% | 5,426,390 |
| Mar 18, 2024 | $70.54 | $74.35 | $70.02 | $73.68 | +5.32% | 6,368,637 |
| Mar 11, 2024 | $68.33 | $71.41 | $67.51 | $69.96 | +2.01% | 6,373,481 |
| Mar 4, 2024 | $69.00 | $70.29 | $67.87 | $68.58 | -0.23% | 5,999,223 |
| Feb 26, 2024 | $66.17 | $69.40 | $65.80 | $68.74 | +3.88% | 6,153,187 |
| Feb 20, 2024 | $62.93 | $66.59 | $62.11 | $66.17 | +4.09% | 4,570,349 |
| Feb 12, 2024 | $63.94 | $64.77 | $61.23 | $63.57 | -0.75% | 6,466,626 |
| Feb 5, 2024 | $62.83 | $66.09 | $60.29 | $64.05 | +0.98% | 11,487,653 |
| Jan 29, 2024 | $58.61 | $63.95 | $58.61 | $63.43 | +7.75% | 6,973,094 |
| Jan 22, 2024 | $58.68 | $59.69 | $57.55 | $58.87 | +1.43% | 4,294,765 |
| Jan 16, 2024 | $55.58 | $58.04 | $55.19 | $58.04 | +3.16% | 2,796,632 |
| Jan 8, 2024 | $56.71 | $57.45 | $55.53 | $56.26 | -0.18% | 4,539,977 |
| Jan 2, 2024 | $58.61 | $58.92 | $55.82 | $56.36 | -4.62% | 4,122,397 |
| Dec 26, 2023 | $59.04 | $59.58 | $58.52 | $59.09 | +0.10% | 3,428,031 |
| Dec 18, 2023 | $58.83 | $59.10 | $57.69 | $59.03 | +0.34% | 5,101,291 |
| Dec 11, 2023 | $55.75 | $59.47 | $55.73 | $58.83 | +6.11% | 6,455,097 |
| Dec 4, 2023 | $53.69 | $55.66 | $53.49 | $55.44 | +2.36% | 3,513,619 |
| Nov 27, 2023 | $54.19 | $54.67 | $52.26 | $54.16 | +0.09% | 5,310,421 |
| Nov 20, 2023 | $52.85 | $54.68 | $52.69 | $54.11 | +1.77% | 3,879,683 |
| Nov 13, 2023 | $51.01 | $53.88 | $50.91 | $53.17 | +3.69% | 5,429,083 |
| Nov 6, 2023 | $49.97 | $51.64 | $49.09 | $51.28 | +2.77% | 5,663,386 |
| Oct 30, 2023 | $47.00 | $50.65 | $46.63 | $49.90 | +8.76% | 8,080,132 |
| Oct 23, 2023 | $47.46 | $48.73 | $45.61 | $45.88 | -3.17% | 7,934,798 |
| Oct 16, 2023 | $51.59 | $52.68 | $46.59 | $47.38 | -6.53% | 9,159,164 |
| Oct 9, 2023 | $53.12 | $55.11 | $50.41 | $50.69 | -4.79% | 6,837,219 |
| Oct 2, 2023 | $52.82 | $53.40 | $50.75 | $53.24 | +0.47% | 5,898,893 |
| Sep 25, 2023 | $53.47 | $54.59 | $52.19 | $52.99 | -0.99% | 7,016,817 |
| Sep 18, 2023 | $55.50 | $56.80 | $53.23 | $53.52 | -3.69% | 6,063,583 |
| Sep 11, 2023 | $57.54 | $58.98 | $54.76 | $55.57 | -3.42% | 12,068,967 |
| Sep 5, 2023 | $56.80 | $58.80 | $55.13 | $57.54 | +0.31% | 5,866,891 |
| Aug 28, 2023 | $53.14 | $57.49 | $53.05 | $57.36 | +7.90% | 4,790,803 |
| Aug 21, 2023 | $51.76 | $54.38 | $51.38 | $53.16 | +3.26% | 3,671,641 |
| Aug 14, 2023 | $53.35 | $54.32 | $51.00 | $51.48 | -4.15% | 3,675,185 |
| Aug 7, 2023 | $54.25 | $55.52 | $52.97 | $53.71 | -1.20% | 6,568,605 |
| Jul 31, 2023 | $53.81 | $56.34 | $51.90 | $54.36 | +2.16% | 11,011,113 |
| Jul 24, 2023 | $53.32 | $55.23 | $51.20 | $53.21 | -0.28% | 9,197,233 |
| Jul 17, 2023 | $53.09 | $55.61 | $52.91 | $53.36 | +0.47% | 7,325,730 |
| Jul 10, 2023 | $50.56 | $53.31 | $50.20 | $53.11 | +4.96% | 6,183,650 |
| Jul 3, 2023 | $51.50 | $51.62 | $49.26 | $50.60 | -2.07% | 4,191,476 |
| Jun 26, 2023 | $48.30 | $51.94 | $48.24 | $51.67 | +7.22% | 6,660,332 |
| Jun 20, 2023 | $47.20 | $48.45 | $46.70 | $48.19 | +1.15% | 4,716,417 |
| Jun 12, 2023 | $47.57 | $48.85 | $47.15 | $47.64 | +0.40% | 5,251,163 |
| Jun 5, 2023 | $45.73 | $47.89 | $44.85 | $47.45 | +2.86% | 3,683,878 |
| May 30, 2023 | $45.17 | $46.45 | $43.21 | $46.13 | +3.13% | 4,227,671 |
| May 22, 2023 | $42.87 | $44.99 | $40.44 | $44.73 | +5.79% | 5,685,871 |
| May 15, 2023 | $41.19 | $42.94 | $40.22 | $42.28 | +2.50% | 3,590,412 |
| May 8, 2023 | $41.92 | $42.25 | $40.91 | $41.25 | -1.17% | 3,471,756 |
| May 1, 2023 | $42.36 | $43.36 | $40.57 | $41.74 | -0.45% | 5,607,476 |
| Apr 24, 2023 | $43.56 | $43.98 | $40.19 | $41.93 | -3.79% | 6,160,976 |
| Apr 17, 2023 | $42.79 | $44.51 | $42.57 | $43.58 | +1.77% | 4,115,614 |
| Apr 10, 2023 | $41.53 | $43.23 | $41.33 | $42.82 | +2.66% | 5,510,857 |
| Apr 3, 2023 | $43.78 | $45.16 | $40.51 | $41.71 | -2.86% | 6,471,326 |
| Mar 27, 2023 | $41.20 | $42.97 | $41.10 | $42.94 | +4.94% | 3,780,286 |
| Mar 20, 2023 | $41.69 | $43.17 | $40.00 | $40.92 | -0.56% | 4,714,228 |
| Mar 13, 2023 | $42.92 | $44.79 | $40.65 | $41.15 | -5.68% | 7,308,087 |
| Mar 6, 2023 | $46.18 | $46.66 | $43.36 | $43.63 | -5.71% | 5,095,965 |
| Feb 27, 2023 | $46.13 | $46.42 | $45.40 | $46.27 | +0.92% | 5,516,589 |
| Feb 21, 2023 | $45.77 | $46.19 | $45.08 | $45.85 | -0.93% | 4,278,230 |
| Feb 13, 2023 | $44.57 | $46.43 | $44.31 | $46.28 | +3.84% | 5,961,393 |
| Feb 6, 2023 | $39.89 | $45.02 | $39.84 | $44.57 | +10.73% | 9,792,250 |
| Jan 30, 2023 | $38.76 | $40.40 | $38.76 | $40.25 | +3.15% | 5,172,588 |
| Jan 23, 2023 | $38.95 | $39.51 | $38.16 | $39.02 | +0.41% | 4,457,137 |
| Jan 17, 2023 | $39.86 | $40.15 | $38.03 | $38.86 | -2.21% | 3,231,228 |
| Jan 9, 2023 | $39.00 | $40.08 | $38.70 | $39.74 | +2.58% | 3,100,708 |
| Jan 3, 2023 | $38.55 | $38.83 | $37.51 | $38.74 | +0.70% | 3,552,341 |
| Dec 27, 2022 | $38.18 | $38.69 | $37.75 | $38.47 | +0.65% | 2,157,185 |
| Dec 19, 2022 | $37.14 | $38.71 | $37.13 | $38.22 | +3.16% | 4,575,539 |
| Dec 12, 2022 | $39.00 | $40.26 | $36.70 | $37.05 | -5.00% | 7,161,051 |
| Dec 5, 2022 | $39.57 | $39.57 | $38.50 | $39.00 | -2.11% | 4,022,122 |
| Nov 28, 2022 | $39.85 | $40.52 | $39.00 | $39.84 | -0.85% | 4,546,302 |
| Nov 21, 2022 | $39.36 | $40.41 | $38.99 | $40.18 | +2.06% | 2,445,258 |
| Nov 14, 2022 | $38.99 | $39.62 | $38.24 | $39.37 | +0.87% | 4,598,801 |
| Nov 7, 2022 | $38.26 | $39.97 | $37.74 | $39.03 | +1.91% | 4,157,834 |
| Oct 31, 2022 | $36.96 | $38.33 | $35.40 | $38.30 | +4.67% | 6,051,599 |
| Oct 24, 2022 | $33.51 | $37.03 | $33.10 | $36.59 | +10.28% | 5,463,339 |
| Oct 17, 2022 | $32.88 | $34.08 | $31.92 | $33.18 | +2.82% | 4,352,427 |
| Oct 10, 2022 | $32.35 | $33.66 | $30.61 | $32.27 | +0.53% | 5,401,234 |
| Oct 3, 2022 | $32.19 | $34.16 | $31.96 | $32.10 | +1.55% | 4,922,633 |
| Sep 26, 2022 | $31.25 | $32.16 | $30.48 | $31.61 | +0.38% | 2,998,038 |
| Sep 19, 2022 | $32.34 | $33.49 | $30.78 | $31.49 | -3.38% | 3,935,129 |
| Sep 12, 2022 | $35.45 | $35.65 | $32.39 | $32.59 | -7.52% | 4,771,964 |
| Sep 6, 2022 | $32.94 | $35.33 | $32.24 | $35.24 | +7.87% | 2,427,579 |
| Aug 29, 2022 | $33.63 | $33.86 | $32.10 | $32.67 | -3.86% | 3,209,857 |
| Aug 22, 2022 | $35.49 | $35.60 | $33.96 | $33.98 | -5.85% | 2,039,149 |
| Aug 15, 2022 | $35.96 | $37.21 | $35.96 | $36.09 | -0.33% | 2,684,603 |
| Aug 8, 2022 | $35.21 | $36.35 | $34.30 | $36.21 | +4.35% | 3,067,338 |
| Aug 1, 2022 | $35.48 | $36.03 | $34.12 | $34.70 | -1.73% | 3,600,206 |
| Jul 25, 2022 | $32.88 | $35.43 | $32.56 | $35.31 | +7.75% | 3,214,417 |
| Jul 18, 2022 | $30.96 | $32.98 | $30.23 | $32.77 | +6.85% | 3,038,465 |
| Jul 11, 2022 | $30.94 | $31.57 | $29.19 | $30.67 | -2.17% | 3,366,896 |
| Jul 5, 2022 | $30.92 | $31.80 | $30.23 | $31.35 | -0.54% | 3,090,994 |
| Jun 27, 2022 | $31.75 | $32.29 | $30.64 | $31.52 | -0.47% | 3,566,062 |
| Jun 21, 2022 | $31.30 | $31.96 | $30.40 | $31.67 | +2.79% | 3,902,310 |
| Jun 13, 2022 | $33.75 | $33.99 | $30.64 | $30.81 | -11.49% | 4,789,946 |
| Jun 6, 2022 | $36.00 | $37.38 | $34.40 | $34.81 | -2.85% | 3,768,730 |
| May 31, 2022 | $35.43 | $36.03 | $34.50 | $35.83 | +0.06% | 2,710,590 |
| May 23, 2022 | $34.19 | $35.84 | $33.10 | $35.81 | +5.82% | 3,806,594 |
| May 16, 2022 | $34.43 | $35.47 | $33.14 | $33.84 | -2.03% | 4,056,623 |
| May 9, 2022 | $33.92 | $34.61 | $32.83 | $34.54 | +0.32% | 4,767,481 |
| May 2, 2022 | $33.80 | $35.38 | $33.38 | $34.43 | +1.92% | 5,055,549 |
| Apr 25, 2022 | $34.73 | $35.62 | $33.38 | $33.78 | -3.35% | 5,226,160 |
| Apr 18, 2022 | $34.44 | $37.36 | $34.22 | $34.95 | +1.13% | 4,500,969 |
| Apr 11, 2022 | $34.13 | $35.04 | $33.85 | $34.56 | +1.02% | 2,792,909 |
| Apr 4, 2022 | $35.01 | $35.20 | $33.25 | $34.21 | -2.67% | 5,173,599 |
| Mar 28, 2022 | $35.17 | $36.18 | $34.30 | $35.15 | +1.24% | 5,059,770 |
| Mar 21, 2022 | $35.77 | $36.08 | $33.98 | $34.72 | -2.55% | 3,515,855 |
| Mar 14, 2022 | $34.77 | $35.66 | $34.12 | $35.63 | +3.55% | 4,973,527 |
| Mar 7, 2022 | $33.54 | $34.95 | $32.57 | $34.41 | +2.23% | 4,528,603 |
| Feb 28, 2022 | $33.51 | $34.99 | $32.83 | $33.66 | -1.41% | 5,942,715 |
| Feb 22, 2022 | $33.87 | $34.15 | $31.44 | $34.14 | +0.71% | 2,935,329 |
| Feb 14, 2022 | $33.80 | $35.13 | $33.10 | $33.90 | +0.36% | 3,213,362 |
| Feb 7, 2022 | $34.50 | $36.32 | $33.64 | $33.78 | -2.06% | 4,995,115 |
| Jan 31, 2022 | $33.70 | $35.39 | $32.76 | $34.49 | +1.83% | 3,129,802 |
| Jan 24, 2022 | $33.81 | $35.22 | $32.70 | $33.87 | -2.05% | 4,363,385 |
| Jan 18, 2022 | $36.44 | $37.59 | $34.25 | $34.58 | -6.52% | 3,438,667 |
| Jan 10, 2022 | $37.00 | $38.02 | $35.97 | $36.99 | -1.02% | 3,566,898 |
| Jan 3, 2022 | $38.50 | $39.53 | $37.33 | $37.37 | -1.66% | 4,017,995 |
| Dec 27, 2021 | $37.42 | $38.47 | $37.22 | $38.00 | +1.55% | 2,322,811 |
| Dec 20, 2021 | $35.17 | $37.69 | $33.83 | $37.42 | +4.96% | 4,002,275 |
| Dec 13, 2021 | $37.71 | $38.48 | $35.51 | $35.65 | -5.56% | 6,359,805 |
| Dec 6, 2021 | $36.03 | $38.01 | $35.50 | $37.75 | +5.86% | 4,835,611 |
| Nov 29, 2021 | $36.68 | $37.18 | $34.73 | $35.66 | -1.65% | 4,336,891 |
| Nov 22, 2021 | $37.28 | $37.72 | $35.86 | $36.26 | -2.11% | 3,057,994 |
| Nov 15, 2021 | $37.45 | $38.37 | $36.96 | $37.04 | -0.03% | 3,147,680 |
| Nov 8, 2021 | $37.58 | $37.78 | $35.90 | $37.05 | -0.32% | 3,720,595 |
| Nov 1, 2021 | $35.57 | $37.89 | $35.36 | $37.17 | +4.85% | 4,511,571 |
| Oct 25, 2021 | $33.21 | $35.78 | $32.26 | $35.45 | +6.68% | 5,276,429 |
| Oct 18, 2021 | $31.88 | $33.38 | $31.70 | $33.23 | +3.78% | 2,796,754 |
| Oct 11, 2021 | $32.05 | $32.52 | $31.08 | $32.02 | -0.34% | 3,767,127 |
| Oct 4, 2021 | $33.25 | $33.57 | $31.41 | $32.13 | -3.28% | 3,136,398 |
| Sep 27, 2021 | $32.86 | $33.83 | $32.33 | $33.22 | +1.59% | 3,226,034 |
| Sep 20, 2021 | $31.73 | $33.25 | $31.18 | $32.70 | +0.18% | 3,378,483 |
| Sep 13, 2021 | $33.45 | $33.75 | $32.21 | $32.64 | -1.18% | 4,059,347 |
| Sep 7, 2021 | $33.75 | $33.88 | $32.14 | $33.03 | -2.39% | 3,568,825 |
| Aug 30, 2021 | $34.84 | $34.97 | $33.51 | $33.84 | -1.91% | 3,682,973 |
| Aug 23, 2021 | $33.00 | $34.81 | $32.85 | $34.50 | +5.28% | 4,169,383 |
| Aug 16, 2021 | $33.23 | $33.74 | $32.21 | $32.77 | -1.97% | 2,921,415 |
| Aug 9, 2021 | $33.14 | $33.94 | $32.69 | $33.43 | +0.42% | 2,575,370 |
| Aug 2, 2021 | $31.79 | $34.21 | $31.56 | $33.29 | +5.31% | 5,556,682 |
| Jul 26, 2021 | $31.23 | $31.86 | $30.54 | $31.61 | +1.51% | 3,239,472 |
| Jul 19, 2021 | $28.91 | $31.17 | $28.27 | $31.14 | +5.17% | 6,863,945 |
| Jul 12, 2021 | $30.86 | $31.35 | $29.54 | $29.61 | -4.51% | 3,006,070 |
| Jul 6, 2021 | $31.40 | $31.40 | $29.97 | $31.01 | -1.27% | 2,338,070 |
| Jun 28, 2021 | $31.55 | $33.46 | $30.50 | $31.41 | -0.60% | 4,340,058 |
| Jun 21, 2021 | $30.20 | $31.76 | $30.12 | $31.60 | +5.79% | 4,149,298 |
| Jun 14, 2021 | $31.82 | $32.05 | $29.81 | $29.87 | -6.13% | 3,933,079 |
| Jun 7, 2021 | $32.44 | $32.74 | $31.58 | $31.82 | -2.09% | 2,476,318 |
| Jun 1, 2021 | $32.97 | $33.29 | $32.43 | $32.50 | -0.12% | 3,024,844 |
| May 24, 2021 | $31.80 | $32.58 | $31.18 | $32.54 | +2.78% | 3,465,566 |
| May 17, 2021 | $31.59 | $32.28 | $30.68 | $31.66 | +0.13% | 3,558,857 |
| May 10, 2021 | $31.98 | $32.34 | $30.38 | $31.62 | -0.44% | 3,369,757 |
| May 3, 2021 | $31.09 | $31.81 | $30.10 | $31.76 | +4.30% | 4,395,586 |
| Apr 26, 2021 | $30.11 | $31.20 | $29.74 | $30.45 | +1.43% | 3,901,643 |
| Apr 19, 2021 | $29.33 | $30.18 | $28.84 | $30.02 | +1.56% | 3,644,536 |
| Apr 12, 2021 | $28.67 | $29.67 | $27.89 | $29.56 | +3.76% | 2,709,353 |
| Apr 5, 2021 | $29.00 | $29.47 | $27.87 | $28.49 | -0.56% | 2,742,885 |
| Mar 29, 2021 | $27.83 | $28.66 | $27.27 | $28.65 | +2.10% | 2,870,732 |
| Mar 22, 2021 | $28.75 | $28.83 | $26.57 | $28.06 | -2.37% | 4,284,386 |
| Mar 15, 2021 | $29.43 | $29.94 | $28.56 | $28.74 | -2.34% | 6,171,228 |
| Mar 8, 2021 | $27.99 | $29.45 | $27.86 | $29.43 | +6.17% | 7,809,043 |
| Mar 1, 2021 | $26.94 | $27.79 | $26.30 | $27.72 | +5.56% | 8,400,952 |
| Feb 22, 2021 | $25.08 | $27.49 | $24.89 | $26.26 | +4.29% | 8,211,474 |
| Feb 16, 2021 | $23.71 | $25.40 | $23.56 | $25.18 | +7.61% | 6,800,656 |
| Feb 8, 2021 | $23.96 | $24.18 | $22.62 | $23.40 | -1.89% | 6,276,902 |
| Feb 1, 2021 | $22.80 | $23.98 | $21.99 | $23.85 | +6.57% | 8,930,570 |
| Jan 25, 2021 | $23.24 | $23.69 | $21.81 | $22.38 | -5.29% | 26,747,375 |
| Jan 19, 2021 | $24.55 | $24.65 | $23.17 | $23.63 | -2.60% | 4,625,776 |
| Jan 11, 2021 | $23.94 | $25.00 | $23.82 | $24.26 | -0.37% | 4,876,077 |
| Jan 4, 2021 | $23.28 | $24.97 | $22.39 | $24.35 | +4.55% | 6,916,619 |
| Dec 28, 2020 | $23.38 | $23.44 | $22.70 | $23.29 | +0.65% | 3,329,386 |
| Dec 21, 2020 | $22.64 | $23.20 | $22.17 | $23.14 | +1.36% | 1,959,429 |
| Dec 14, 2020 | $24.07 | $24.07 | $22.55 | $22.83 | -3.83% | 6,399,323 |
| Dec 7, 2020 | $23.74 | $24.45 | $23.27 | $23.74 | +0.17% | 4,744,112 |
| Nov 30, 2020 | $23.39 | $23.74 | $22.77 | $23.70 | +1.20% | 3,976,793 |
| Nov 23, 2020 | $21.95 | $23.98 | $21.95 | $23.42 | +7.98% | 3,844,503 |
| Nov 16, 2020 | $20.83 | $21.78 | $20.64 | $21.69 | +6.79% | 4,075,092 |
| Nov 9, 2020 | $20.31 | $20.99 | $19.59 | $20.31 | +9.19% | 3,788,980 |
| Nov 2, 2020 | $18.30 | $19.45 | $18.06 | $18.60 | +3.05% | 3,992,025 |
| Oct 26, 2020 | $19.64 | $19.65 | $17.41 | $18.05 | -9.30% | 9,146,925 |
| Oct 19, 2020 | $19.42 | $20.09 | $18.94 | $19.90 | +2.42% | 5,298,119 |
| Oct 12, 2020 | $19.56 | $19.70 | $18.43 | $19.43 | -0.51% | 4,680,021 |
| Oct 5, 2020 | $18.49 | $20.02 | $18.49 | $19.53 | +6.96% | 12,170,576 |
| Sep 28, 2020 | $17.63 | $18.43 | $17.47 | $18.26 | +5.43% | 3,411,053 |
| Sep 21, 2020 | $17.60 | $17.77 | $16.92 | $17.32 | -4.47% | 5,221,621 |
| Sep 14, 2020 | $18.48 | $19.09 | $17.95 | $18.13 | -1.15% | 9,155,962 |
| Sep 8, 2020 | $18.77 | $18.96 | $18.06 | $18.34 | -3.37% | 5,220,730 |
| Aug 31, 2020 | $19.46 | $19.52 | $18.88 | $18.98 | -2.97% | 6,004,359 |
| Aug 24, 2020 | $19.33 | $19.81 | $19.21 | $19.56 | +1.98% | 4,273,084 |
| Aug 17, 2020 | $19.49 | $19.62 | $18.87 | $19.18 | -1.54% | 5,425,404 |
| Aug 10, 2020 | $18.92 | $19.83 | $18.72 | $19.48 | +3.51% | 8,462,051 |
| Aug 3, 2020 | $18.22 | $18.91 | $18.01 | $18.82 | +3.63% | 4,483,433 |
| Jul 27, 2020 | $18.54 | $19.32 | $17.55 | $18.16 | -2.78% | 8,783,779 |
| Jul 20, 2020 | $19.74 | $19.87 | $18.54 | $18.68 | -5.85% | 3,673,990 |
| Jul 13, 2020 | $18.55 | $19.88 | $18.05 | $19.84 | +8.18% | 5,482,320 |
| Jul 6, 2020 | $19.13 | $19.27 | $17.80 | $18.34 | -2.19% | 4,698,279 |
| Jun 29, 2020 | $18.32 | $19.11 | $17.88 | $18.75 | +4.22% | 4,865,668 |
| Jun 22, 2020 | $18.66 | $19.50 | $17.83 | $17.99 | -3.85% | 3,858,342 |
| Jun 15, 2020 | $18.00 | $20.08 | $17.90 | $18.71 | -0.80% | 4,674,737 |
| Jun 8, 2020 | $21.55 | $22.05 | $18.36 | $18.86 | -11.00% | 3,927,098 |
| Jun 1, 2020 | $18.46 | $22.03 | $18.37 | $21.19 | +15.60% | 4,857,782 |
| May 26, 2020 | $19.07 | $19.50 | $17.87 | $18.33 | +1.27% | 4,461,534 |
| May 18, 2020 | $18.05 | $19.13 | $17.75 | $18.10 | +6.16% | 3,694,357 |
| May 11, 2020 | $18.62 | $18.77 | $15.60 | $17.05 | -10.07% | 3,349,606 |
| May 4, 2020 | $16.80 | $18.99 | $16.60 | $18.96 | +9.09% | 4,214,168 |
| Apr 27, 2020 | $17.64 | $19.98 | $17.06 | $17.38 | -1.03% | 9,054,244 |
| Apr 20, 2020 | $17.25 | $17.88 | $16.30 | $17.56 | -0.23% | 4,906,331 |
| Apr 13, 2020 | $18.00 | $18.62 | $16.26 | $17.60 | -2.22% | 4,990,947 |
| Apr 6, 2020 | $15.70 | $19.24 | $15.64 | $18.00 | +19.76% | 3,779,032 |
| Mar 30, 2020 | $16.08 | $17.02 | $14.73 | $15.03 | -7.56% | 4,967,356 |
| Mar 23, 2020 | $14.02 | $17.75 | $12.79 | $16.26 | +13.95% | 5,018,449 |
| Mar 16, 2020 | $16.51 | $17.31 | $10.54 | $14.27 | -25.05% | 9,415,613 |
| Mar 9, 2020 | $21.39 | $21.60 | $16.05 | $19.04 | -15.23% | 9,181,146 |
| Mar 2, 2020 | $24.24 | $25.73 | $21.90 | $22.46 | -6.46% | 6,540,201 |
| Feb 24, 2020 | $27.24 | $27.84 | $23.31 | $24.01 | -15.43% | 6,754,046 |
| Feb 18, 2020 | $27.90 | $28.75 | $27.68 | $28.39 | +2.53% | 4,261,354 |
| Feb 10, 2020 | $26.54 | $27.79 | $26.26 | $27.69 | +3.82% | 4,961,752 |
| Feb 3, 2020 | $25.10 | $27.79 | $24.74 | $26.67 | +7.11% | 8,206,339 |
| Jan 27, 2020 | $25.05 | $25.79 | $24.78 | $24.90 | -2.85% | 9,395,840 |
| Jan 21, 2020 | $25.43 | $26.42 | $25.22 | $25.63 | +0.23% | 5,251,332 |
| Jan 13, 2020 | $25.68 | $25.79 | $25.17 | $25.57 | -0.31% | 3,665,226 |
| Jan 6, 2020 | $25.36 | $25.97 | $25.13 | $25.65 | +0.23% | 4,385,061 |
| Dec 30, 2019 | $25.68 | $25.93 | $25.30 | $25.59 | -0.47% | 3,767,324 |
| Dec 23, 2019 | $25.54 | $26.03 | $25.44 | $25.71 | +0.39% | 3,114,752 |
| Dec 16, 2019 | $24.85 | $25.97 | $24.85 | $25.61 | +4.11% | 8,347,726 |
| Dec 9, 2019 | $24.58 | $25.15 | $24.07 | $24.60 | -0.08% | 5,129,024 |
| Dec 2, 2019 | $24.83 | $25.00 | $24.04 | $24.62 | -0.36% | 3,388,319 |
| Nov 25, 2019 | $24.82 | $25.38 | $24.67 | $24.71 | +0.16% | 3,299,692 |
| Nov 18, 2019 | $23.82 | $24.71 | $23.68 | $24.67 | +2.92% | 6,367,345 |
| Nov 11, 2019 | $23.62 | $24.14 | $23.54 | $23.97 | +0.17% | 6,238,177 |
| Nov 4, 2019 | $23.60 | $24.28 | $23.53 | $23.93 | +2.70% | 6,839,004 |
| Oct 28, 2019 | $22.04 | $23.44 | $21.74 | $23.30 | +6.88% | 11,758,469 |
| Oct 21, 2019 | $21.32 | $22.19 | $21.21 | $21.80 | +3.22% | 5,955,784 |
| Oct 14, 2019 | $20.07 | $21.21 | $20.04 | $21.12 | +4.66% | 6,786,594 |
| Oct 7, 2019 | $19.53 | $20.73 | $19.04 | $20.18 | +2.96% | 6,019,531 |
| Sep 30, 2019 | $21.92 | $22.17 | $19.33 | $19.60 | -10.50% | 9,658,983 |
| Sep 23, 2019 | $21.55 | $22.07 | $21.17 | $21.90 | +0.09% | 7,985,464 |
| Sep 16, 2019 | $22.28 | $22.42 | $21.61 | $21.88 | -1.88% | 9,802,084 |
| Sep 9, 2019 | $21.43 | $22.97 | $21.28 | $22.30 | +4.69% | 7,752,021 |
| Sep 3, 2019 | $20.05 | $21.33 | $19.57 | $21.30 | +5.13% | 5,049,530 |
| Aug 26, 2019 | $20.27 | $20.34 | $19.28 | $20.26 | +0.60% | 4,992,183 |
| Aug 19, 2019 | $21.35 | $21.46 | $20.10 | $20.14 | -3.96% | 4,111,441 |
| Aug 12, 2019 | $21.09 | $22.25 | $20.55 | $20.97 | -1.27% | 6,669,114 |
| Aug 5, 2019 | $21.13 | $21.63 | $20.42 | $21.24 | -1.53% | 6,184,979 |
| Jul 29, 2019 | $24.98 | $25.34 | $21.48 | $21.57 | -13.48% | 10,158,621 |
| Jul 22, 2019 | $24.14 | $25.30 | $24.10 | $24.93 | +3.06% | 6,796,728 |
| Jul 15, 2019 | $24.79 | $25.04 | $24.14 | $24.19 | -2.14% | 3,834,797 |
| Jul 8, 2019 | $25.20 | $25.42 | $24.08 | $24.72 | -2.49% | 3,876,163 |
| Jul 1, 2019 | $25.17 | $25.50 | $24.89 | $25.35 | +2.26% | 3,962,509 |
| Jun 24, 2019 | $24.33 | $25.05 | $24.13 | $24.79 | +2.06% | 5,487,770 |
| Jun 17, 2019 | $23.98 | $24.59 | $23.86 | $24.29 | +1.63% | 4,998,153 |
| Jun 10, 2019 | $24.06 | $24.74 | $23.57 | $23.90 | -0.25% | 5,368,283 |
| Jun 3, 2019 | $23.10 | $24.20 | $23.03 | $23.96 | +3.90% | 5,717,837 |
| May 28, 2019 | $24.19 | $24.28 | $22.80 | $23.06 | -3.96% | 4,206,330 |
| May 20, 2019 | $24.96 | $25.35 | $23.68 | $24.01 | -4.38% | 7,882,745 |
| May 13, 2019 | $25.44 | $26.16 | $25.00 | $25.11 | -3.50% | 6,096,410 |
| May 6, 2019 | $26.79 | $27.33 | $25.78 | $26.02 | -4.72% | 6,376,216 |
| Apr 29, 2019 | $27.45 | $28.25 | $27.03 | $27.31 | -0.58% | 10,562,461 |
| Apr 22, 2019 | $27.87 | $28.49 | $26.59 | $27.47 | -2.38% | 8,301,099 |
| Apr 15, 2019 | $27.99 | $28.24 | $27.78 | $28.14 | +0.50% | 5,062,593 |
| Apr 8, 2019 | $27.88 | $28.34 | $27.00 | $28.00 | +0.21% | 6,266,115 |
| Apr 1, 2019 | $27.18 | $28.11 | $27.18 | $27.94 | +3.56% | 3,471,890 |
| Mar 25, 2019 | $25.73 | $27.42 | $25.64 | $26.98 | +4.70% | 5,380,318 |
| Mar 18, 2019 | $27.10 | $27.77 | $25.73 | $25.77 | -4.59% | 5,064,447 |
| Mar 11, 2019 | $26.67 | $27.52 | $26.67 | $27.01 | +1.09% | 5,866,946 |
| Mar 4, 2019 | $27.89 | $28.06 | $26.59 | $26.72 | -3.78% | 4,310,037 |
| Feb 25, 2019 | $27.50 | $28.00 | $27.15 | $27.77 | +1.28% | 5,615,020 |
| Feb 19, 2019 | $27.12 | $27.65 | $26.57 | $27.42 | +1.74% | 2,722,864 |
| Feb 11, 2019 | $25.45 | $26.97 | $25.31 | $26.95 | +6.10% | 4,117,336 |
| Feb 4, 2019 | $24.90 | $25.58 | $24.76 | $25.40 | +1.84% | 7,077,480 |
| Jan 28, 2019 | $24.55 | $25.79 | $23.68 | $24.94 | +0.12% | 7,539,257 |
| Jan 22, 2019 | $24.36 | $24.96 | $24.01 | $24.91 | +1.01% | 2,592,353 |
| Jan 14, 2019 | $23.19 | $24.85 | $22.91 | $24.66 | +6.06% | 2,929,866 |
| Jan 7, 2019 | $22.52 | $23.38 | $21.89 | $23.25 | +4.03% | 4,059,452 |
| Dec 31, 2018 | $22.05 | $22.75 | $21.51 | $22.35 | +1.68% | 2,800,044 |
| Dec 24, 2018 | $20.09 | $22.35 | $19.87 | $21.98 | +7.90% | 2,371,179 |
| Dec 17, 2018 | $22.53 | $22.61 | $19.71 | $20.37 | -9.71% | 6,300,496 |
| Dec 10, 2018 | $22.95 | $23.51 | $22.25 | $22.56 | -2.34% | 2,714,801 |
| Dec 3, 2018 | $25.55 | $25.86 | $22.96 | $23.10 | -7.67% | 2,579,281 |
| Nov 26, 2018 | $25.43 | $25.89 | $24.17 | $25.02 | -0.71% | 3,391,095 |
| Nov 19, 2018 | $24.40 | $25.45 | $24.09 | $25.20 | +2.48% | 1,871,058 |
| Nov 12, 2018 | $25.57 | $25.73 | $24.17 | $24.59 | -4.28% | 5,254,790 |
| Nov 5, 2018 | $25.25 | $27.07 | $25.17 | $25.69 | +1.06% | 3,338,939 |
| Oct 29, 2018 | $24.24 | $25.47 | $23.37 | $25.42 | +6.27% | 6,019,221 |
| Oct 22, 2018 | $24.47 | $24.80 | $21.23 | $23.92 | -1.97% | 10,039,922 |
| Oct 15, 2018 | $24.28 | $25.91 | $23.90 | $24.40 | +1.12% | 6,942,343 |
| Oct 8, 2018 | $26.62 | $27.30 | $23.74 | $24.13 | -9.52% | 4,022,956 |
| Oct 1, 2018 | $27.30 | $27.91 | $26.24 | $26.67 | -1.80% | 3,826,901 |
| Sep 24, 2018 | $29.35 | $29.64 | $26.75 | $27.16 | -7.68% | 11,419,463 |
| Sep 17, 2018 | $28.37 | $29.65 | $27.86 | $29.42 | +3.56% | 4,125,616 |
| Sep 10, 2018 | $28.08 | $29.02 | $27.67 | $28.41 | +1.68% | 3,316,142 |
| Sep 4, 2018 | $28.08 | $28.73 | $27.55 | $27.94 | -0.53% | 2,257,207 |
| Aug 27, 2018 | $27.96 | $28.82 | $27.57 | $28.09 | +0.39% | 2,913,506 |
| Aug 20, 2018 | $27.38 | $28.30 | $27.29 | $27.98 | +2.49% | 2,052,658 |
| Aug 13, 2018 | $28.17 | $28.17 | $26.21 | $27.30 | -2.33% | 2,558,804 |
| Aug 6, 2018 | $28.12 | $29.84 | $27.84 | $27.95 | -0.39% | 5,215,998 |
| Jul 30, 2018 | $26.98 | $28.18 | $26.68 | $28.06 | +4.23% | 11,750,948 |
| Jul 23, 2018 | $24.70 | $28.25 | $24.60 | $26.92 | +9.48% | 9,921,115 |
| Jul 16, 2018 | $24.99 | $25.69 | $24.16 | $24.59 | -1.60% | 4,284,497 |
| Jul 9, 2018 | $24.62 | $25.69 | $24.14 | $24.99 | +1.26% | 4,637,378 |
| Jul 2, 2018 | $25.04 | $25.20 | $24.33 | $24.68 | -1.67% | 2,317,166 |
| Jun 25, 2018 | $26.76 | $26.84 | $24.36 | $25.10 | -6.31% | 4,686,807 |
| Jun 18, 2018 | $26.59 | $27.43 | $26.30 | $26.79 | -0.04% | 7,683,814 |
| Jun 11, 2018 | $27.46 | $27.82 | $25.96 | $26.80 | -2.47% | 8,563,768 |
| Jun 4, 2018 | $26.89 | $28.93 | $26.80 | $27.48 | +2.54% | 5,851,873 |
| May 29, 2018 | $26.33 | $27.86 | $26.12 | $26.80 | +1.67% | 7,315,089 |
| May 21, 2018 | $25.28 | $26.77 | $25.14 | $26.36 | +4.27% | 6,470,668 |
| May 14, 2018 | $26.00 | $26.00 | $24.65 | $25.28 | -1.21% | 7,734,316 |
| May 7, 2018 | $24.44 | $26.34 | $23.66 | $25.59 | +2.77% | 20,683,888 |
| Apr 30, 2018 | $23.26 | $26.00 | $21.00 | $24.90 | +8.97% | 62,487,339 |
| Apr 23, 2018 | $24.75 | $24.75 | $22.51 | $22.85 | -7.68% | 455,691 |
| Apr 17, 2018 | $27.00 | $27.00 | $24.65 | $24.75 | -68.26% | 24,864 |
| Oct 17, 2008 | $77.95 | $77.98 | $77.95 | $77.97 | 0.00% | 0 |
| Jul 7, 2008 | $77.94 | $77.98 | $77.90 | $77.97 | +0.09% | 9,086,195 |
| Jun 30, 2008 | $77.24 | $77.92 | $76.71 | $77.90 | +0.83% | 13,438,502 |
| Jun 23, 2008 | $77.29 | $77.34 | $76.79 | $77.26 | -0.03% | 9,349,519 |
| Jun 16, 2008 | $76.97 | $77.71 | $76.97 | $77.28 | +0.18% | 8,179,130 |
| Jun 9, 2008 | $77.12 | $77.25 | $77.11 | $77.14 | +0.04% | 9,292,209 |
| Jun 2, 2008 | $76.54 | $77.25 | $76.54 | $77.11 | +0.78% | 4,971,211 |
| May 27, 2008 | $76.00 | $76.84 | $75.95 | $76.51 | +0.67% | 4,867,691 |
| May 19, 2008 | $76.36 | $76.49 | $75.89 | $76.00 | -0.38% | 7,775,451 |
| May 12, 2008 | $74.97 | $76.60 | $74.97 | $76.29 | +1.64% | 12,646,288 |
| May 5, 2008 | $73.45 | $75.45 | $73.45 | $75.06 | +0.95% | 7,127,393 |
| Apr 28, 2008 | $73.32 | $74.42 | $73.25 | $74.35 | +1.14% | 5,387,049 |
| Apr 21, 2008 | $69.25 | $73.80 | $69.25 | $73.51 | +5.07% | 8,489,266 |
| Apr 14, 2008 | $66.56 | $71.30 | $66.56 | $69.96 | +4.00% | 7,042,551 |
| Apr 7, 2008 | $65.90 | $71.10 | $64.55 | $67.27 | +1.86% | 15,240,690 |
| Mar 31, 2008 | $69.80 | $69.84 | $61.91 | $66.04 | -5.25% | 13,222,478 |
| Mar 24, 2008 | $68.62 | $71.93 | $66.52 | $69.70 | +1.75% | 9,573,718 |
| Mar 17, 2008 | $68.94 | $69.99 | $64.81 | $68.50 | -2.82% | 20,323,207 |
| Mar 10, 2008 | $73.26 | $73.76 | $70.25 | $70.49 | -3.74% | 17,507,328 |
| Mar 3, 2008 | $74.57 | $75.65 | $73.21 | $73.23 | -2.29% | 9,045,094 |
| Feb 25, 2008 | $74.22 | $76.00 | $74.22 | $74.95 | +0.64% | 10,440,705 |
| Feb 19, 2008 | $74.00 | $74.74 | $73.72 | $74.47 | +1.17% | 4,723,856 |
| Feb 11, 2008 | $74.60 | $74.77 | $72.60 | $73.61 | -1.33% | 10,311,099 |
| Feb 4, 2008 | $74.02 | $74.75 | $73.35 | $74.60 | +0.24% | 6,317,377 |
| Jan 28, 2008 | $73.75 | $74.42 | $73.20 | $74.42 | +0.83% | 7,002,183 |
| Jan 22, 2008 | $72.00 | $74.24 | $71.50 | $73.81 | +1.79% | 9,213,545 |
| Jan 14, 2008 | $74.93 | $74.93 | $72.24 | $72.51 | -3.22% | 9,337,347 |
| Jan 7, 2008 | $75.14 | $75.29 | $74.50 | $74.92 | -0.05% | 5,610,413 |
| Dec 31, 2007 | $75.75 | $75.79 | $74.84 | $74.96 | -0.89% | 3,980,124 |
| Dec 24, 2007 | $75.11 | $75.66 | $75.11 | $75.63 | +0.60% | 1,605,582 |
| Dec 17, 2007 | $74.20 | $75.57 | $74.20 | $75.18 | +0.91% | 4,198,664 |
| Dec 10, 2007 | $74.97 | $75.50 | $74.25 | $74.50 | -0.80% | 9,642,743 |
| Dec 3, 2007 | $74.28 | $75.69 | $74.28 | $75.10 | +0.28% | 7,709,549 |
| Nov 26, 2007 | $76.26 | $76.48 | $74.28 | $74.89 | -1.77% | 19,131,201 |
| Nov 19, 2007 | $76.13 | $76.65 | $75.72 | $76.24 | -0.47% | 8,936,194 |
| Nov 12, 2007 | $76.44 | $77.19 | $76.30 | $76.60 | -0.49% | 7,565,390 |
| Nov 5, 2007 | $76.50 | $77.95 | $76.09 | $76.98 | +0.18% | 15,588,070 |
| Oct 29, 2007 | $76.50 | $77.20 | $75.91 | $76.84 | +0.18% | 20,372,700 |
| Oct 22, 2007 | $75.61 | $76.70 | $75.52 | $76.70 | +1.24% | 8,050,200 |
| Oct 15, 2007 | $76.01 | $76.30 | $75.73 | $75.76 | -0.42% | 12,722,500 |
| Oct 8, 2007 | $75.96 | $76.23 | $75.45 | $76.08 | +0.30% | 18,175,424 |
| Oct 1, 2007 | $78.00 | $78.00 | $75.48 | $75.85 | -2.72% | 63,776,925 |
| Sep 24, 2007 | $69.95 | $79.27 | $69.68 | $77.97 | +11.91% | 9,078,260 |
| Sep 17, 2007 | $67.00 | $72.44 | $65.91 | $69.67 | +3.95% | 5,409,400 |
| Sep 10, 2007 | $66.25 | $70.00 | $64.25 | $67.02 | +1.65% | 8,238,700 |
| Sep 4, 2007 | $63.20 | $67.29 | $62.70 | $65.93 | +4.65% | 4,848,892 |
| Aug 27, 2007 | $59.50 | $63.61 | $57.58 | $63.00 | +5.86% | 5,928,900 |
| Aug 20, 2007 | $57.46 | $60.01 | $56.24 | $59.51 | +4.99% | 7,666,950 |
| Aug 13, 2007 | $61.36 | $63.28 | $53.16 | $56.68 | -5.31% | 9,880,840 |
| Aug 6, 2007 | $65.02 | $68.95 | $58.10 | $59.86 | -6.34% | 9,872,750 |
| Jul 30, 2007 | $56.91 | $68.94 | $54.10 | $63.91 | +19.91% | 16,502,876 |
| Jul 23, 2007 | $53.50 | $59.95 | $50.52 | $53.30 | +10.17% | 16,374,479 |
| Jul 16, 2007 | $45.36 | $48.60 | $44.35 | $48.38 | +6.61% | 5,037,140 |
| Jul 9, 2007 | $43.15 | $45.49 | $42.66 | $45.38 | +5.93% | 3,665,100 |
| Jul 2, 2007 | $42.80 | $43.48 | $42.27 | $42.84 | +1.18% | 2,361,100 |
| Jun 25, 2007 | $45.82 | $45.99 | $41.72 | $42.34 | -1.60% | 6,096,362 |
| Jun 18, 2007 | $44.47 | $44.70 | $43.01 | $43.03 | -2.87% | 4,457,300 |
| Jun 11, 2007 | $42.62 | $45.00 | $41.51 | $44.30 | +3.67% | 5,318,900 |
| Jun 4, 2007 | $45.51 | $46.25 | $41.50 | $42.73 | +0.38% | 10,020,300 |
| May 29, 2007 | $37.26 | $44.96 | $36.95 | $42.57 | +14.25% | 9,562,919 |
| May 21, 2007 | $36.80 | $38.37 | $36.71 | $37.26 | +1.80% | 3,215,000 |
| May 14, 2007 | $38.19 | $38.34 | $36.28 | $36.60 | -3.91% | 2,799,659 |
| May 7, 2007 | $36.84 | $38.90 | $36.43 | $38.09 | +3.39% | 3,792,115 |
| Apr 30, 2007 | $35.88 | $39.46 | $35.23 | $36.84 | +2.70% | 8,919,765 |
| Apr 23, 2007 | $35.83 | $36.03 | $35.08 | $35.87 | +0.34% | 4,227,800 |
| Apr 16, 2007 | $36.74 | $37.82 | $35.35 | $35.75 | -2.93% | 3,610,619 |
| Apr 9, 2007 | $35.99 | $36.88 | $35.54 | $36.83 | +2.62% | 3,522,915 |
| Apr 2, 2007 | $34.60 | $35.99 | $34.28 | $35.89 | +4.03% | 2,742,800 |
| Mar 26, 2007 | $33.37 | $34.50 | $33.04 | $34.50 | +3.39% | 3,360,200 |
| Mar 19, 2007 | $31.22 | $34.20 | $31.22 | $33.37 | +6.85% | 3,237,700 |
| Mar 12, 2007 | $31.99 | $31.99 | $30.79 | $31.23 | -2.28% | 3,982,800 |
| Mar 5, 2007 | $31.69 | $32.60 | $30.44 | $31.96 | -0.47% | 5,606,763 |
| Feb 26, 2007 | $33.82 | $33.82 | $31.09 | $32.11 | -5.06% | 4,827,358 |
| Feb 20, 2007 | $34.80 | $34.86 | $33.57 | $33.82 | – | 2,463,100 |
Seasonality
NVT 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 | 1.3% | 5.9% | -3.8% | 5.4% | 7.6% | 1.4% | 2.1% | 0.7% | 0.1% | 2.0% | 6.8% | -0.9% |
| Months up | 4 of 8 | 5 of 8 | 3 of 8 | 5 of 8 | 7 of 9 | 5 of 9 | 6 of 9 | 5 of 9 | 4 of 9 | 6 of 9 | 6 of 8 | 4 of 8 |
| 2026 | 10.3% | 5.4% | -0.1% | 21.0% | 16.9% | 1.6% | -9.2% | -2.0% | 6.4% | -21.4% | ||
| 2025 | -4.2% | -7.3% | -13.1% | 5.1% | 19.8% | 11.3% | 7.3% | 15.3% | 9.1% | 16.2% | -6.2% | -4.9% |
| 2024 | 2.0% | 12.1% | 12.0% | -4.2% | 12.9% | -5.9% | -5.0% | -6.4% | 3.4% | 6.4% | 5.0% | -13.0% |
| 2023 | 3.8% | 15.3% | -6.3% | -1.9% | 3.5% | 19.1% | 2.7% | 6.9% | -6.3% | -8.8% | 10.6% | 11.0% |
| 2022 | -8.5% | -1.9% | 2.5% | -2.4% | 4.8% | -11.5% | 13.3% | -6.7% | -4.1% | 16.1% | 9.6% | -3.8% |
| 2021 | -3.2% | 17.3% | 6.3% | 9.7% | 6.9% | -4.0% | 1.8% | 8.7% | -5.9% | 10.2% | -1.7% | 9.1% |
| 2020 | -2.0% | -3.6% | -29.7% | 11.7% | -1.7% | 2.2% | -2.1% | 5.3% | -7.5% | 3.0% | 27.4% | 1.3% |
| 2019 | 12.2% | 9.8% | -1.8% | 4.2% | -17.5% | 7.5% | 0.7% | -18.3% | 8.8% | 5.5% | 7.2% | 3.5% |
| 2018 | 22.5% | -7.3% | 9.2% | 3.2% | -3.3% | -9.5% | 2.5% | -10.2% |