ON Semiconductor Corp (ON) stock
ONNasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 3, 2026Score 8/3039% above fair value
$71.67−3.57 (-4.74%)
Close on Oct 30, 2026Market cap $27.90BP/E 45.9Yield –
Price history
ON Semiconductor share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$71.67
-4.74% on the day
52-week range
$44.56 – $134.92
-46.9% from the high
Change over 52 weeks
+40.9%
From $50.85 on Oct 30, 2025
Average volume
10.77M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $72.50 | $79.29 | $69.64 | $71.67 | -0.80% | 54,305,549 |
| Oct 19, 2026 | $72.97 | $77.69 | $71.27 | $72.25 | +0.32% | 46,041,649 |
| Oct 12, 2026 | $76.88 | $77.27 | $71.00 | $72.02 | -7.11% | 47,031,305 |
| Oct 5, 2026 | $85.10 | $86.92 | $75.78 | $77.53 | -8.67% | 54,995,113 |
| Sep 28, 2026 | $77.00 | $86.45 | $74.11 | $84.89 | +9.96% | 60,540,804 |
| Sep 21, 2026 | $71.00 | $77.68 | $68.17 | $77.20 | +10.32% | 55,096,891 |
| Sep 14, 2026 | $72.38 | $74.75 | $65.80 | $69.98 | -8.09% | 80,939,520 |
| Sep 8, 2026 | $74.81 | $76.19 | $68.79 | $76.14 | +2.37% | 40,516,307 |
| Aug 31, 2026 | $73.55 | $75.33 | $71.36 | $74.38 | +2.44% | 39,119,081 |
| Aug 24, 2026 | $73.45 | $74.91 | $70.92 | $72.61 | -2.16% | 32,124,849 |
| Aug 17, 2026 | $83.34 | $85.55 | $73.52 | $74.21 | -10.22% | 36,769,035 |
| Aug 10, 2026 | $81.50 | $84.84 | $79.72 | $82.66 | +1.84% | 34,108,360 |
| Aug 3, 2026 | $79.85 | $84.48 | $75.69 | $81.17 | -0.54% | 76,174,591 |
| Jul 27, 2026 | $87.82 | $89.77 | $78.81 | $81.61 | -5.99% | 49,438,233 |
| Jul 20, 2026 | $89.88 | $94.26 | $85.83 | $86.81 | -0.64% | 36,079,802 |
| Jul 13, 2026 | $92.99 | $95.49 | $83.35 | $87.37 | -8.95% | 48,016,448 |
| Jul 6, 2026 | $93.02 | $102.64 | $87.96 | $95.96 | +5.20% | 52,942,816 |
| Jun 29, 2026 | $90.20 | $98.21 | $86.47 | $91.22 | +0.63% | 72,596,090 |
| Jun 22, 2026 | $125.58 | $132.42 | $89.24 | $90.65 | -25.46% | 88,731,756 |
| Jun 15, 2026 | $123.49 | $127.84 | $112.80 | $121.62 | +4.14% | 52,553,320 |
| Jun 8, 2026 | $122.57 | $124.53 | $108.30 | $116.79 | -0.40% | 62,453,815 |
| Jun 1, 2026 | $119.39 | $134.92 | $115.81 | $117.26 | -2.79% | 59,185,630 |
| May 26, 2026 | $122.80 | $129.13 | $119.24 | $120.62 | +3.80% | 52,831,145 |
| May 18, 2026 | $114.19 | $117.89 | $104.05 | $116.20 | +2.73% | 49,253,014 |
| May 11, 2026 | $102.73 | $119.10 | $98.66 | $113.11 | +9.60% | 63,537,424 |
| May 4, 2026 | $104.89 | $105.90 | $96.08 | $103.20 | +0.17% | 91,704,110 |
| Apr 27, 2026 | $98.13 | $103.32 | $92.44 | $103.03 | +4.71% | 53,661,446 |
| Apr 20, 2026 | $82.67 | $100.30 | $81.64 | $98.40 | +18.54% | 65,348,848 |
| Apr 13, 2026 | $70.30 | $83.52 | $68.81 | $83.01 | +20.92% | 56,181,234 |
| Apr 6, 2026 | $62.92 | $70.11 | $61.91 | $68.65 | +10.39% | 32,695,210 |
| Mar 30, 2026 | $58.62 | $63.69 | $55.03 | $62.19 | +6.58% | 34,958,716 |
| Mar 23, 2026 | $60.81 | $64.35 | $57.94 | $58.35 | -1.54% | 32,321,279 |
| Mar 16, 2026 | $59.92 | $61.82 | $58.28 | $59.26 | +1.21% | 36,487,672 |
| Mar 9, 2026 | $55.97 | $60.98 | $54.99 | $58.55 | +2.95% | 35,883,310 |
| Mar 2, 2026 | $65.12 | $66.48 | $56.62 | $56.87 | -14.46% | 40,489,542 |
| Feb 23, 2026 | $68.95 | $72.10 | $65.56 | $66.48 | -3.81% | 34,873,570 |
| Feb 17, 2026 | $72.11 | $73.76 | $67.02 | $69.11 | -4.29% | 28,899,850 |
| Feb 9, 2026 | $64.82 | $73.63 | $64.15 | $72.21 | +10.75% | 66,946,119 |
| Feb 2, 2026 | $59.77 | $65.45 | $57.59 | $65.20 | +8.87% | 57,416,533 |
| Jan 26, 2026 | $61.81 | $66.86 | $59.08 | $59.89 | -3.37% | 47,532,704 |
| Jan 20, 2026 | $59.34 | $65.77 | $59.15 | $61.98 | +2.73% | 33,277,114 |
| Jan 12, 2026 | $61.92 | $61.99 | $58.19 | $60.33 | -2.94% | 34,661,743 |
| Jan 5, 2026 | $57.52 | $62.77 | $57.33 | $62.16 | +9.63% | 60,659,708 |
| Dec 29, 2025 | $54.60 | $57.33 | $53.50 | $56.70 | +3.22% | 18,559,534 |
| Dec 22, 2025 | $55.66 | $56.49 | $54.84 | $54.93 | -0.51% | 17,891,505 |
| Dec 15, 2025 | $55.18 | $55.36 | $53.10 | $55.21 | +0.45% | 79,343,455 |
| Dec 8, 2025 | $55.14 | $56.77 | $54.40 | $54.96 | +0.40% | 39,278,299 |
| Dec 1, 2025 | $49.49 | $57.52 | $49.13 | $54.74 | +8.96% | 50,309,419 |
| Nov 24, 2025 | $47.19 | $50.47 | $46.68 | $50.24 | +7.58% | 30,558,241 |
| Nov 17, 2025 | $46.53 | $47.73 | $44.56 | $46.70 | -0.47% | 51,774,224 |
| Nov 10, 2025 | $49.05 | $50.32 | $46.51 | $46.92 | -1.90% | 32,140,653 |
| Nov 3, 2025 | $49.53 | $52.26 | $46.31 | $47.83 | -4.49% | 59,740,063 |
| Oct 27, 2025 | $51.84 | $54.68 | $49.95 | $50.08 | -1.24% | 46,766,623 |
| Oct 20, 2025 | $53.35 | $55.99 | $50.23 | $50.71 | -3.46% | 52,219,115 |
| Oct 13, 2025 | $47.90 | $53.16 | $47.60 | $52.53 | +14.84% | 45,548,958 |
| Oct 6, 2025 | $50.13 | $51.26 | $45.64 | $45.74 | -7.16% | 44,336,999 |
| Sep 29, 2025 | $50.80 | $50.90 | $47.90 | $49.27 | -1.77% | 37,506,277 |
| Sep 22, 2025 | $51.23 | $52.82 | $49.13 | $50.16 | -1.78% | 34,579,075 |
| Sep 15, 2025 | $48.25 | $52.62 | $47.20 | $51.07 | +5.82% | 52,582,613 |
| Sep 8, 2025 | $49.61 | $49.61 | $47.73 | $48.26 | -1.72% | 26,658,815 |
| Sep 2, 2025 | $48.15 | $50.08 | $46.50 | $49.11 | -0.98% | 29,701,288 |
| Aug 25, 2025 | $51.64 | $52.22 | $49.44 | $49.59 | -4.36% | 32,833,101 |
| Aug 18, 2025 | $51.00 | $52.33 | $48.31 | $51.85 | +1.49% | 35,254,186 |
| Aug 11, 2025 | $48.00 | $52.11 | $46.98 | $51.09 | +7.20% | 45,150,881 |
| Aug 4, 2025 | $54.00 | $54.84 | $46.35 | $47.66 | -16.12% | 74,030,551 |
| Jul 28, 2025 | $57.46 | $60.37 | $54.35 | $56.82 | -0.18% | 51,966,267 |
| Jul 21, 2025 | $61.27 | $63.63 | $54.54 | $56.92 | -6.26% | 60,275,917 |
| Jul 14, 2025 | $59.13 | $60.93 | $57.52 | $60.72 | +1.66% | 31,776,176 |
| Jul 7, 2025 | $55.39 | $60.09 | $54.16 | $59.73 | +5.53% | 38,660,477 |
| Jun 30, 2025 | $53.27 | $57.13 | $51.53 | $56.60 | +6.93% | 31,874,570 |
| Jun 23, 2025 | $52.65 | $54.88 | $51.98 | $52.93 | +0.21% | 36,179,671 |
| Jun 16, 2025 | $52.39 | $55.01 | $51.69 | $52.82 | +3.53% | 37,287,982 |
| Jun 9, 2025 | $50.67 | $54.44 | $50.67 | $51.02 | +1.69% | 53,681,109 |
| Jun 2, 2025 | $41.82 | $51.30 | $41.49 | $50.17 | +19.40% | 79,289,709 |
| May 26, 2025 | $40.66 | $44.11 | $40.62 | $42.02 | +1.82% | 40,227,442 |
| May 19, 2025 | $43.55 | $45.48 | $40.62 | $41.27 | -8.13% | 42,251,616 |
| May 12, 2025 | $43.45 | $46.59 | $43.36 | $44.92 | +9.61% | 48,744,093 |
| May 5, 2025 | $40.52 | $42.09 | $37.19 | $40.98 | -2.22% | 69,095,727 |
| Apr 28, 2025 | $39.43 | $42.25 | $37.47 | $41.91 | +5.75% | 45,631,132 |
| Apr 21, 2025 | $33.70 | $40.23 | $33.20 | $39.63 | +14.41% | 46,406,726 |
| Apr 14, 2025 | $35.86 | $36.68 | $32.85 | $34.64 | -1.24% | 35,496,939 |
| Apr 7, 2025 | $33.38 | $39.59 | $31.04 | $35.08 | +4.08% | 99,744,540 |
| Mar 31, 2025 | $40.55 | $41.59 | $33.21 | $33.70 | -17.68% | 51,340,233 |
| Mar 24, 2025 | $45.33 | $46.24 | $40.62 | $40.94 | -6.49% | 40,024,864 |
| Mar 17, 2025 | $43.06 | $44.44 | $41.90 | $43.78 | +1.37% | 41,288,009 |
| Mar 10, 2025 | $44.22 | $44.96 | $41.59 | $43.19 | -4.87% | 39,577,293 |
| Mar 3, 2025 | $47.59 | $48.01 | $43.33 | $45.40 | -3.51% | 54,114,858 |
| Feb 24, 2025 | $54.33 | $54.39 | $46.04 | $47.05 | -12.95% | 53,248,213 |
| Feb 18, 2025 | $52.08 | $57.77 | $51.90 | $54.05 | +4.28% | 43,432,799 |
| Feb 10, 2025 | $50.94 | $51.88 | $46.57 | $51.83 | +1.13% | 57,691,186 |
| Feb 3, 2025 | $50.65 | $53.58 | $49.80 | $51.25 | -2.08% | 41,289,982 |
| Jan 27, 2025 | $54.89 | $56.28 | $51.81 | $52.34 | -3.96% | 43,426,821 |
| Jan 21, 2025 | $55.10 | $56.63 | $54.02 | $54.50 | -0.24% | 32,811,196 |
| Jan 13, 2025 | $53.20 | $56.75 | $53.10 | $54.63 | +1.28% | 42,474,813 |
| Jan 6, 2025 | $64.38 | $67.00 | $53.60 | $53.94 | -15.60% | 49,107,646 |
| Dec 30, 2024 | $65.18 | $65.31 | $61.58 | $63.91 | -3.18% | 25,888,447 |
| Dec 23, 2024 | $65.50 | $67.95 | $65.45 | $66.01 | +0.78% | 16,714,351 |
| Dec 16, 2024 | $65.40 | $70.58 | $63.94 | $65.50 | -0.70% | 44,152,330 |
| Dec 9, 2024 | $66.52 | $68.66 | $64.80 | $65.96 | -0.84% | 26,548,753 |
| Dec 2, 2024 | $71.00 | $74.52 | $65.15 | $66.52 | -6.47% | 42,449,343 |
| Nov 25, 2024 | $71.16 | $73.49 | $69.14 | $71.12 | +2.15% | 18,337,519 |
| Nov 18, 2024 | $64.48 | $69.72 | $64.32 | $69.62 | +7.50% | 26,033,143 |
| Nov 11, 2024 | $71.00 | $71.30 | $64.59 | $64.76 | -8.02% | 29,813,463 |
| Nov 4, 2024 | $70.25 | $73.46 | $68.48 | $70.41 | -0.82% | 26,570,203 |
| Oct 28, 2024 | $67.30 | $76.06 | $66.62 | $70.99 | -0.36% | 48,524,185 |
| Oct 21, 2024 | $68.10 | $72.98 | $65.68 | $71.25 | +4.03% | 41,260,421 |
| Oct 14, 2024 | $71.00 | $74.18 | $68.29 | $68.49 | -2.62% | 33,034,443 |
| Oct 7, 2024 | $70.62 | $71.64 | $69.00 | $70.33 | -1.69% | 20,623,603 |
| Sep 30, 2024 | $72.31 | $73.54 | $69.50 | $71.54 | -3.83% | 25,552,705 |
| Sep 23, 2024 | $69.98 | $75.88 | $69.10 | $74.39 | +6.93% | 24,137,794 |
| Sep 16, 2024 | $70.80 | $74.99 | $68.39 | $69.57 | -3.00% | 31,367,798 |
| Sep 9, 2024 | $68.80 | $72.17 | $66.36 | $71.72 | +5.59% | 27,903,810 |
| Sep 3, 2024 | $76.41 | $76.41 | $67.41 | $67.92 | -12.78% | 30,203,368 |
| Aug 26, 2024 | $76.22 | $78.61 | $73.09 | $77.87 | +1.98% | 23,395,691 |
| Aug 19, 2024 | $75.64 | $77.94 | $73.11 | $76.36 | +0.69% | 28,322,046 |
| Aug 12, 2024 | $71.32 | $76.62 | $69.61 | $75.84 | +6.37% | 28,435,775 |
| Aug 5, 2024 | $66.85 | $72.48 | $66.18 | $71.30 | +4.93% | 37,887,958 |
| Jul 29, 2024 | $75.90 | $80.08 | $67.13 | $67.95 | -3.16% | 68,310,690 |
| Jul 22, 2024 | $75.34 | $77.56 | $66.78 | $70.17 | -3.25% | 40,891,085 |
| Jul 15, 2024 | $75.76 | $78.76 | $72.02 | $72.53 | -5.65% | 30,433,492 |
| Jul 8, 2024 | $73.12 | $78.31 | $72.37 | $76.87 | +4.76% | 29,618,604 |
| Jul 1, 2024 | $68.96 | $74.67 | $67.79 | $73.38 | +7.05% | 17,424,214 |
| Jun 24, 2024 | $68.20 | $69.38 | $66.76 | $68.55 | +0.04% | 22,119,780 |
| Jun 17, 2024 | $71.89 | $71.93 | $67.18 | $68.52 | -4.79% | 29,343,009 |
| Jun 10, 2024 | $71.59 | $77.22 | $71.50 | $71.97 | -0.47% | 25,598,777 |
| Jun 3, 2024 | $74.01 | $74.60 | $70.90 | $72.31 | -1.00% | 24,032,131 |
| May 28, 2024 | $72.43 | $75.34 | $70.61 | $73.04 | +0.66% | 20,062,615 |
| May 20, 2024 | $73.07 | $77.20 | $71.29 | $72.56 | -0.83% | 31,784,664 |
| May 13, 2024 | $71.29 | $74.84 | $71.01 | $73.17 | +3.85% | 25,007,320 |
| May 6, 2024 | $70.68 | $72.44 | $69.01 | $70.46 | +0.13% | 26,185,781 |
| Apr 29, 2024 | $68.00 | $72.75 | $67.58 | $70.37 | +3.39% | 43,796,776 |
| Apr 22, 2024 | $61.02 | $68.96 | $59.34 | $68.06 | +12.11% | 49,333,516 |
| Apr 15, 2024 | $67.85 | $67.95 | $60.26 | $60.71 | -8.90% | 37,415,010 |
| Apr 8, 2024 | $69.31 | $71.98 | $66.57 | $66.64 | -3.87% | 27,779,663 |
| Apr 1, 2024 | $73.89 | $74.89 | $68.11 | $69.32 | -5.75% | 31,862,997 |
| Mar 25, 2024 | $72.20 | $76.08 | $72.12 | $73.55 | -1.51% | 25,471,723 |
| Mar 18, 2024 | $75.49 | $77.41 | $72.85 | $74.68 | -0.25% | 25,692,499 |
| Mar 11, 2024 | $78.66 | $82.65 | $74.44 | $74.87 | -5.17% | 34,290,612 |
| Mar 4, 2024 | $81.76 | $85.16 | $75.72 | $78.95 | -2.70% | 38,504,091 |
| Feb 26, 2024 | $76.87 | $82.33 | $75.56 | $81.14 | +6.50% | 27,167,521 |
| Feb 20, 2024 | $77.42 | $79.59 | $76.12 | $76.19 | -3.12% | 24,888,508 |
| Feb 12, 2024 | $81.00 | $83.43 | $77.16 | $78.64 | -2.67% | 32,956,034 |
| Feb 5, 2024 | $75.60 | $81.59 | $74.90 | $80.80 | +14.08% | 49,834,196 |
| Jan 29, 2024 | $72.25 | $73.60 | $68.78 | $70.83 | -1.23% | 41,830,563 |
| Jan 22, 2024 | $74.50 | $77.47 | $71.46 | $71.71 | -2.92% | 46,722,090 |
| Jan 16, 2024 | $73.13 | $74.83 | $70.70 | $73.87 | +0.54% | 39,062,694 |
| Jan 8, 2024 | $76.34 | $78.72 | $72.94 | $73.47 | -2.95% | 41,137,382 |
| Jan 2, 2024 | $82.77 | $83.72 | $74.80 | $75.70 | -9.37% | 31,609,638 |
| Dec 26, 2023 | $84.50 | $86.10 | $82.89 | $83.53 | -0.57% | 13,921,872 |
| Dec 18, 2023 | $85.00 | $85.24 | $81.13 | $84.01 | -1.91% | 23,810,883 |
| Dec 11, 2023 | $76.68 | $86.77 | $76.45 | $85.65 | +12.49% | 48,134,138 |
| Dec 4, 2023 | $73.26 | $77.25 | $71.45 | $76.14 | +2.64% | 24,901,418 |
| Nov 27, 2023 | $68.90 | $74.24 | $68.23 | $74.18 | +7.07% | 29,438,478 |
| Nov 20, 2023 | $69.96 | $70.75 | $68.15 | $69.28 | -1.07% | 16,435,537 |
| Nov 13, 2023 | $66.37 | $72.90 | $65.75 | $70.03 | +3.93% | 32,358,569 |
| Nov 6, 2023 | $68.65 | $68.96 | $64.03 | $67.38 | -1.27% | 46,299,461 |
| Oct 30, 2023 | $73.29 | $73.59 | $61.47 | $68.25 | -18.28% | 101,237,200 |
| Oct 23, 2023 | $84.07 | $85.78 | $80.62 | $83.52 | -1.54% | 38,411,078 |
| Oct 16, 2023 | $89.83 | $92.86 | $83.85 | $84.83 | -4.84% | 27,569,203 |
| Oct 9, 2023 | $89.80 | $95.59 | $88.82 | $89.14 | -1.97% | 21,459,323 |
| Oct 2, 2023 | $93.95 | $95.64 | $86.84 | $90.93 | -2.17% | 25,479,765 |
| Sep 25, 2023 | $92.98 | $95.67 | $89.28 | $92.95 | -0.92% | 22,643,422 |
| Sep 18, 2023 | $92.00 | $95.69 | $90.83 | $93.81 | +0.76% | 19,904,563 |
| Sep 11, 2023 | $99.18 | $99.45 | $92.27 | $93.10 | -4.92% | 26,690,629 |
| Sep 5, 2023 | $99.23 | $101.30 | $96.12 | $97.92 | -1.49% | 14,828,993 |
| Aug 28, 2023 | $93.13 | $100.29 | $92.98 | $99.40 | +7.67% | 22,981,213 |
| Aug 21, 2023 | $91.50 | $95.18 | $89.73 | $92.32 | +1.75% | 24,945,150 |
| Aug 14, 2023 | $94.20 | $97.15 | $88.63 | $90.73 | -4.06% | 26,810,121 |
| Aug 7, 2023 | $104.00 | $104.87 | $94.31 | $94.57 | -7.57% | 23,324,833 |
| Jul 31, 2023 | $109.74 | $111.35 | $100.40 | $102.31 | -2.65% | 39,037,919 |
| Jul 24, 2023 | $96.33 | $105.39 | $95.88 | $105.09 | +6.41% | 31,675,871 |
| Jul 17, 2023 | $99.80 | $105.35 | $96.30 | $98.76 | -0.92% | 37,427,575 |
| Jul 10, 2023 | $93.98 | $102.65 | $93.55 | $99.68 | +6.84% | 24,989,094 |
| Jul 3, 2023 | $95.46 | $96.85 | $90.69 | $93.30 | -1.35% | 18,246,715 |
| Jun 26, 2023 | $88.64 | $95.32 | $87.97 | $94.58 | +8.07% | 23,203,918 |
| Jun 20, 2023 | $89.55 | $90.88 | $86.20 | $87.52 | -2.92% | 24,592,563 |
| Jun 12, 2023 | $90.19 | $93.44 | $89.36 | $90.15 | +1.27% | 57,537,352 |
| Jun 5, 2023 | $87.08 | $92.68 | $84.95 | $89.02 | +2.52% | 27,309,803 |
| May 30, 2023 | $89.35 | $89.84 | $82.00 | $86.83 | +0.24% | 30,991,432 |
| May 22, 2023 | $83.91 | $87.77 | $77.92 | $86.62 | +2.68% | 40,526,179 |
| May 15, 2023 | $81.76 | $87.07 | $80.56 | $84.36 | +3.71% | 45,703,664 |
| May 8, 2023 | $81.24 | $83.04 | $77.47 | $81.34 | +0.15% | 24,262,649 |
| May 1, 2023 | $74.89 | $81.58 | $74.17 | $81.22 | +12.87% | 41,998,435 |
| Apr 24, 2023 | $73.77 | $74.39 | $66.67 | $71.96 | -2.41% | 40,904,418 |
| Apr 17, 2023 | $77.09 | $80.07 | $72.18 | $73.74 | -5.36% | 24,077,085 |
| Apr 10, 2023 | $74.65 | $79.42 | $74.54 | $77.92 | +3.42% | 19,759,143 |
| Apr 3, 2023 | $81.72 | $82.21 | $74.39 | $75.34 | -8.48% | 18,524,026 |
| Mar 27, 2023 | $78.05 | $82.55 | $73.69 | $82.32 | +5.80% | 41,818,875 |
| Mar 20, 2023 | $78.73 | $82.87 | $77.10 | $77.81 | -0.60% | 27,138,019 |
| Mar 13, 2023 | $76.71 | $82.75 | $76.14 | $78.28 | -0.13% | 34,775,687 |
| Mar 6, 2023 | $79.47 | $84.97 | $76.98 | $78.38 | -0.71% | 34,961,393 |
| Feb 27, 2023 | $77.69 | $79.24 | $72.00 | $78.94 | +3.49% | 38,621,182 |
| Feb 21, 2023 | $80.40 | $81.76 | $75.52 | $76.28 | -6.82% | 43,435,567 |
| Feb 13, 2023 | $84.63 | $87.41 | $80.38 | $81.86 | -2.32% | 31,461,685 |
| Feb 6, 2023 | $77.75 | $87.55 | $77.50 | $83.80 | +3.60% | 53,240,232 |
| Jan 30, 2023 | $72.72 | $83.25 | $70.86 | $80.89 | +9.80% | 36,658,116 |
| Jan 23, 2023 | $67.67 | $74.82 | $67.39 | $73.67 | +11.18% | 27,479,075 |
| Jan 17, 2023 | $65.29 | $68.52 | $63.20 | $66.26 | +1.70% | 20,753,536 |
| Jan 9, 2023 | $64.60 | $66.29 | $61.30 | $65.15 | +4.29% | 27,761,400 |
| Jan 3, 2023 | $63.95 | $64.14 | $59.61 | $62.47 | +0.16% | 26,952,385 |
| Dec 27, 2022 | $61.94 | $63.05 | $59.77 | $62.37 | -0.03% | 16,552,422 |
| Dec 19, 2022 | $65.45 | $66.05 | $60.68 | $62.39 | -4.57% | 29,227,474 |
| Dec 12, 2022 | $69.69 | $74.90 | $63.52 | $65.38 | -7.30% | 41,765,809 |
| Dec 5, 2022 | $72.77 | $73.23 | $68.43 | $70.53 | -3.44% | 19,895,863 |
| Nov 28, 2022 | $72.16 | $75.92 | $69.54 | $73.04 | -0.49% | 27,799,801 |
| Nov 21, 2022 | $71.35 | $76.05 | $70.52 | $73.40 | +1.30% | 15,202,315 |
| Nov 14, 2022 | $74.31 | $77.28 | $67.65 | $72.46 | -3.45% | 34,712,489 |
| Nov 7, 2022 | $64.10 | $76.14 | $62.65 | $75.05 | +18.77% | 36,079,263 |
| Oct 31, 2022 | $65.92 | $67.14 | $58.43 | $63.19 | -6.36% | 49,319,993 |
| Oct 24, 2022 | $66.48 | $68.54 | $63.50 | $67.48 | +2.74% | 42,085,922 |
| Oct 17, 2022 | $59.57 | $65.89 | $59.02 | $65.68 | +13.69% | 28,829,878 |
| Oct 10, 2022 | $64.82 | $64.85 | $54.93 | $57.77 | -10.89% | 38,947,160 |
| Oct 3, 2022 | $63.01 | $71.58 | $61.94 | $64.83 | +4.01% | 35,332,106 |
| Sep 26, 2022 | $62.91 | $65.89 | $61.42 | $62.33 | -1.55% | 28,175,182 |
| Sep 19, 2022 | $67.61 | $71.77 | $61.66 | $63.31 | -8.17% | 33,639,100 |
| Sep 12, 2022 | $71.95 | $72.33 | $66.27 | $68.94 | -3.81% | 34,652,017 |
| Sep 6, 2022 | $67.75 | $72.92 | $65.03 | $71.67 | +6.16% | 30,766,930 |
| Aug 29, 2022 | $70.73 | $72.01 | $65.47 | $67.51 | -5.69% | 38,794,437 |
| Aug 22, 2022 | $70.33 | $76.78 | $68.53 | $71.58 | -1.31% | 35,147,883 |
| Aug 15, 2022 | $70.02 | $75.26 | $66.76 | $72.53 | +1.93% | 47,066,608 |
| Aug 8, 2022 | $66.96 | $71.98 | $61.72 | $71.16 | +5.22% | 47,073,052 |
| Aug 1, 2022 | $64.26 | $69.26 | $62.64 | $67.63 | +1.27% | 48,917,973 |
| Jul 25, 2022 | $59.17 | $66.99 | $58.08 | $66.78 | +12.39% | 32,093,677 |
| Jul 18, 2022 | $57.19 | $61.35 | $54.55 | $59.42 | +5.97% | 33,624,773 |
| Jul 11, 2022 | $52.97 | $56.11 | $50.81 | $56.07 | +4.86% | 30,054,659 |
| Jul 5, 2022 | $45.21 | $53.93 | $44.76 | $53.47 | +14.15% | 32,368,450 |
| Jun 27, 2022 | $53.93 | $55.58 | $46.56 | $46.84 | -11.57% | 37,703,775 |
| Jun 21, 2022 | $53.23 | $53.97 | $49.80 | $52.97 | +0.97% | 38,011,632 |
| Jun 13, 2022 | $57.73 | $59.00 | $50.89 | $52.46 | -12.77% | 137,658,463 |
| Jun 6, 2022 | $67.16 | $67.19 | $59.65 | $60.14 | -4.45% | 57,571,630 |
| May 31, 2022 | $60.97 | $63.85 | $58.29 | $62.94 | +2.94% | 28,882,922 |
| May 23, 2022 | $56.36 | $61.17 | $53.56 | $61.14 | +8.29% | 25,270,411 |
| May 16, 2022 | $55.19 | $59.07 | $53.85 | $56.46 | +0.50% | 27,285,380 |
| May 9, 2022 | $53.55 | $56.62 | $50.57 | $56.18 | +1.90% | 37,163,405 |
| May 2, 2022 | $53.87 | $58.93 | $52.25 | $55.13 | +5.80% | 39,243,549 |
| Apr 25, 2022 | $51.45 | $55.23 | $50.60 | $52.11 | +0.64% | 26,766,077 |
| Apr 18, 2022 | $52.96 | $57.70 | $51.56 | $51.78 | -2.78% | 25,719,407 |
| Apr 11, 2022 | $51.78 | $55.04 | $51.55 | $53.26 | +1.01% | 21,700,283 |
| Apr 4, 2022 | $60.03 | $60.70 | $52.15 | $52.73 | -11.57% | 37,782,342 |
| Mar 28, 2022 | $63.67 | $68.70 | $58.51 | $59.63 | -6.55% | 32,464,207 |
| Mar 21, 2022 | $61.13 | $63.95 | $60.08 | $63.81 | +3.04% | 28,018,880 |
| Mar 14, 2022 | $55.40 | $62.36 | $53.15 | $61.93 | +10.81% | 34,021,418 |
| Mar 7, 2022 | $58.10 | $58.94 | $53.01 | $55.89 | -4.18% | 30,372,246 |
| Feb 28, 2022 | $61.82 | $63.42 | $57.27 | $58.33 | -8.14% | 32,589,566 |
| Feb 22, 2022 | $58.81 | $63.56 | $54.47 | $63.50 | +5.48% | 27,729,719 |
| Feb 14, 2022 | $59.30 | $63.80 | $57.86 | $60.20 | +2.09% | 28,431,102 |
| Feb 7, 2022 | $59.88 | $67.13 | $58.31 | $58.97 | +2.70% | 63,753,837 |
| Jan 31, 2022 | $54.97 | $61.33 | $54.60 | $57.42 | +6.81% | 41,099,724 |
| Jan 24, 2022 | $53.15 | $58.62 | $51.02 | $53.76 | -1.77% | 48,903,394 |
| Jan 18, 2022 | $64.06 | $65.10 | $54.60 | $54.73 | -17.33% | 32,302,158 |
| Jan 10, 2022 | $63.01 | $68.20 | $61.67 | $66.20 | +2.54% | 28,964,377 |
| Jan 3, 2022 | $68.53 | $71.26 | $64.18 | $64.56 | -4.95% | 34,310,928 |
| Dec 27, 2021 | $67.16 | $70.27 | $67.16 | $67.92 | +1.74% | 18,767,396 |
| Dec 20, 2021 | $60.64 | $67.27 | $59.95 | $66.76 | +7.69% | 27,424,433 |
| Dec 13, 2021 | $65.59 | $65.91 | $59.91 | $61.99 | -5.01% | 36,254,064 |
| Dec 6, 2021 | $64.05 | $66.79 | $59.54 | $65.26 | +1.89% | 32,702,691 |
| Nov 29, 2021 | $61.23 | $65.99 | $60.00 | $64.05 | +6.22% | 35,666,814 |
| Nov 22, 2021 | $64.04 | $64.04 | $59.15 | $60.30 | -4.80% | 20,192,359 |
| Nov 15, 2021 | $59.60 | $63.96 | $58.44 | $63.34 | +8.09% | 29,329,276 |
| Nov 8, 2021 | $59.95 | $60.16 | $56.12 | $58.60 | -0.90% | 24,504,638 |
| Nov 1, 2021 | $53.75 | $61.52 | $51.33 | $59.13 | +23.01% | 58,762,215 |
| Oct 25, 2021 | $46.24 | $48.22 | $43.75 | $48.07 | +4.57% | 28,081,986 |
| Oct 18, 2021 | $43.10 | $46.87 | $43.00 | $45.97 | +6.09% | 19,072,147 |
| Oct 11, 2021 | $44.04 | $44.85 | $41.88 | $43.33 | -2.59% | 25,570,856 |
| Oct 4, 2021 | $45.31 | $46.40 | $44.36 | $44.48 | -2.48% | 21,303,584 |
| Sep 27, 2021 | $48.57 | $49.73 | $45.16 | $45.61 | -7.47% | 31,747,464 |
| Sep 20, 2021 | $47.31 | $49.78 | $46.76 | $49.29 | +0.82% | 20,822,772 |
| Sep 13, 2021 | $47.33 | $49.71 | $46.58 | $48.89 | +4.27% | 29,159,271 |
| Sep 7, 2021 | $45.80 | $47.59 | $44.41 | $46.89 | +2.58% | 17,611,605 |
| Aug 30, 2021 | $45.92 | $46.40 | $43.92 | $45.71 | +0.46% | 22,286,110 |
| Aug 23, 2021 | $42.16 | $45.75 | $41.76 | $45.50 | +9.64% | 27,192,378 |
| Aug 16, 2021 | $43.20 | $43.48 | $40.85 | $41.50 | -4.49% | 28,641,578 |
| Aug 9, 2021 | $45.34 | $45.58 | $42.86 | $43.45 | -4.04% | 27,665,580 |
| Aug 2, 2021 | $42.94 | $46.29 | $42.29 | $45.28 | +15.92% | 54,798,766 |
| Jul 26, 2021 | $36.00 | $39.47 | $34.81 | $39.06 | +7.46% | 28,308,652 |
| Jul 19, 2021 | $34.56 | $37.04 | $34.01 | $36.35 | +3.41% | 26,986,875 |
| Jul 12, 2021 | $37.89 | $39.10 | $35.06 | $35.15 | -6.89% | 23,535,993 |
| Jul 6, 2021 | $38.42 | $38.66 | $35.59 | $37.75 | -1.69% | 16,148,967 |
| Jun 28, 2021 | $37.86 | $38.96 | $37.63 | $38.40 | +2.37% | 19,699,115 |
| Jun 21, 2021 | $35.92 | $38.20 | $35.75 | $37.51 | +4.84% | 28,411,018 |
| Jun 14, 2021 | $37.86 | $38.58 | $35.17 | $35.78 | -5.29% | 32,180,397 |
| Jun 7, 2021 | $38.16 | $38.49 | $37.05 | $37.78 | -1.13% | 23,018,891 |
| Jun 1, 2021 | $40.48 | $40.79 | $37.68 | $38.21 | -4.57% | 18,357,738 |
| May 24, 2021 | $38.57 | $40.53 | $38.45 | $40.04 | +4.76% | 26,524,893 |
| May 17, 2021 | $36.97 | $39.07 | $35.65 | $38.22 | +2.06% | 25,460,165 |
| May 10, 2021 | $38.71 | $38.71 | $35.12 | $37.45 | -3.05% | 44,135,822 |
| May 3, 2021 | $38.22 | $38.99 | $36.22 | $38.63 | -0.95% | 37,631,091 |
| Apr 26, 2021 | $42.78 | $43.98 | $38.75 | $39.00 | -8.34% | 38,149,399 |
| Apr 19, 2021 | $42.00 | $42.87 | $39.37 | $42.55 | +0.88% | 27,122,893 |
| Apr 12, 2021 | $42.42 | $43.17 | $41.44 | $42.18 | -1.82% | 20,291,805 |
| Apr 5, 2021 | $43.33 | $44.59 | $42.35 | $42.96 | +0.16% | 24,463,407 |
| Mar 29, 2021 | $40.04 | $42.94 | $38.41 | $42.89 | +5.54% | 23,575,572 |
| Mar 22, 2021 | $40.69 | $41.70 | $36.68 | $40.64 | +1.37% | 31,462,196 |
| Mar 15, 2021 | $38.79 | $42.08 | $38.30 | $40.09 | +4.16% | 39,627,095 |
| Mar 8, 2021 | $38.94 | $39.45 | $35.89 | $38.49 | -0.82% | 39,321,095 |
| Mar 1, 2021 | $42.00 | $42.38 | $34.79 | $38.81 | -3.63% | 40,319,037 |
| Feb 22, 2021 | $41.64 | $42.16 | $37.07 | $40.27 | -3.82% | 41,818,044 |
| Feb 16, 2021 | $42.00 | $42.33 | $39.35 | $41.87 | +1.45% | 23,118,861 |
| Feb 8, 2021 | $38.92 | $41.95 | $38.72 | $41.27 | +7.50% | 37,376,311 |
| Feb 1, 2021 | $36.40 | $38.80 | $35.64 | $38.39 | +11.31% | 39,063,596 |
| Jan 25, 2021 | $37.60 | $37.74 | $33.78 | $34.49 | -7.52% | 44,984,587 |
| Jan 19, 2021 | $37.73 | $39.43 | $36.90 | $37.30 | +1.59% | 30,235,591 |
| Jan 11, 2021 | $34.91 | $38.25 | $34.91 | $36.71 | +3.35% | 39,918,532 |
| Jan 4, 2021 | $33.05 | $36.60 | $32.32 | $35.52 | +8.52% | 36,679,511 |
| Dec 28, 2020 | $32.15 | $32.93 | $31.26 | $32.73 | +2.31% | 15,592,144 |
| Dec 21, 2020 | $31.14 | $32.43 | $30.78 | $31.99 | +1.43% | 14,543,880 |
| Dec 14, 2020 | $31.27 | $32.10 | $30.59 | $31.54 | +2.87% | 25,707,950 |
| Dec 7, 2020 | $30.03 | $32.60 | $29.88 | $30.66 | +2.47% | 42,821,593 |
| Nov 30, 2020 | $28.79 | $30.04 | $28.34 | $29.92 | +4.43% | 29,309,720 |
| Nov 23, 2020 | $27.77 | $29.43 | $27.62 | $28.65 | +4.41% | 25,976,163 |
| Nov 16, 2020 | $28.50 | $28.77 | $27.32 | $27.44 | -2.19% | 38,146,441 |
| Nov 9, 2020 | $28.00 | $28.80 | $26.94 | $28.06 | +5.55% | 46,306,863 |
| Nov 2, 2020 | $24.31 | $27.08 | $23.86 | $26.58 | +5.94% | 51,541,009 |
| Oct 26, 2020 | $25.77 | $25.87 | $24.23 | $25.09 | -4.09% | 36,691,853 |
| Oct 19, 2020 | $26.11 | $26.59 | $25.46 | $26.16 | +0.35% | 22,718,510 |
| Oct 12, 2020 | $26.52 | $26.58 | $25.08 | $26.07 | -1.06% | 27,590,410 |
| Oct 5, 2020 | $22.78 | $26.84 | $22.67 | $26.35 | +17.42% | 52,946,033 |
| Sep 28, 2020 | $20.97 | $23.37 | $20.81 | $22.44 | +9.52% | 30,569,735 |
| Sep 21, 2020 | $21.01 | $21.06 | $19.75 | $20.49 | -4.34% | 29,617,280 |
| Sep 14, 2020 | $21.96 | $22.69 | $21.24 | $21.42 | -0.72% | 22,806,668 |
| Sep 8, 2020 | $21.77 | $22.26 | $20.91 | $21.58 | -4.87% | 29,133,055 |
| Aug 31, 2020 | $21.88 | $23.12 | $21.21 | $22.68 | +2.97% | 39,023,731 |
| Aug 24, 2020 | $21.08 | $22.14 | $20.97 | $22.03 | +5.33% | 17,159,750 |
| Aug 17, 2020 | $22.26 | $22.34 | $20.71 | $20.91 | -5.13% | 26,862,109 |
| Aug 10, 2020 | $20.96 | $23.11 | $20.89 | $22.04 | +5.76% | 35,998,384 |
| Aug 3, 2020 | $20.71 | $21.74 | $20.45 | $20.84 | +1.17% | 31,178,550 |
| Jul 27, 2020 | $20.78 | $21.31 | $20.27 | $20.60 | +0.64% | 26,806,376 |
| Jul 20, 2020 | $21.29 | $22.08 | $20.29 | $20.47 | -3.40% | 35,544,206 |
| Jul 13, 2020 | $21.25 | $21.64 | $19.77 | $21.19 | +3.42% | 50,977,891 |
| Jul 6, 2020 | $19.60 | $21.00 | $19.16 | $20.49 | +6.83% | 56,201,464 |
| Jun 29, 2020 | $19.16 | $20.18 | $18.75 | $19.18 | +0.47% | 37,708,671 |
| Jun 22, 2020 | $19.34 | $20.45 | $18.84 | $19.09 | -1.55% | 39,218,596 |
| Jun 15, 2020 | $18.18 | $20.47 | $18.05 | $19.39 | +2.11% | 57,711,244 |
| Jun 8, 2020 | $20.52 | $21.38 | $18.12 | $18.99 | -5.80% | 55,738,866 |
| Jun 1, 2020 | $16.48 | $20.61 | $16.34 | $20.16 | +22.26% | 50,319,024 |
| May 26, 2020 | $16.34 | $17.48 | $15.91 | $16.49 | +4.76% | 32,441,607 |
| May 18, 2020 | $14.83 | $16.44 | $14.83 | $15.74 | +11.24% | 32,950,290 |
| May 11, 2020 | $15.75 | $16.60 | $13.49 | $14.15 | -17.35% | 55,842,895 |
| May 4, 2020 | $14.74 | $17.15 | $14.32 | $17.12 | +13.23% | 36,061,370 |
| Apr 27, 2020 | $14.84 | $17.27 | $14.81 | $15.12 | +3.14% | 37,846,876 |
| Apr 20, 2020 | $13.28 | $14.78 | $12.70 | $14.66 | +6.77% | 32,949,105 |
| Apr 13, 2020 | $13.91 | $14.99 | $13.15 | $13.73 | 0.00% | 36,398,885 |
| Apr 6, 2020 | $11.70 | $14.69 | $11.65 | $13.73 | +25.50% | 48,143,710 |
| Mar 30, 2020 | $12.89 | $13.49 | $10.61 | $10.94 | -15.13% | 54,344,208 |
| Mar 23, 2020 | $11.06 | $15.21 | $10.27 | $12.89 | +19.13% | 59,570,506 |
| Mar 16, 2020 | $12.75 | $14.25 | $8.17 | $10.82 | -25.33% | 75,090,680 |
| Mar 9, 2020 | $16.12 | $16.89 | $12.61 | $14.49 | -16.15% | 61,974,256 |
| Mar 2, 2020 | $18.79 | $19.13 | $17.03 | $17.28 | -7.40% | 42,598,279 |
| Feb 24, 2020 | $19.29 | $19.79 | $16.91 | $18.66 | -6.77% | 48,380,611 |
| Feb 18, 2020 | $21.21 | $21.67 | $19.68 | $20.02 | -6.65% | 37,658,534 |
| Feb 10, 2020 | $20.28 | $21.90 | $20.06 | $21.44 | +4.84% | 31,950,129 |
| Feb 3, 2020 | $21.45 | $21.82 | $19.28 | $20.45 | -11.66% | 94,517,660 |
| Jan 27, 2020 | $24.05 | $24.31 | $22.95 | $23.15 | -7.36% | 35,507,710 |
| Jan 21, 2020 | $24.83 | $25.83 | $24.60 | $24.99 | -0.04% | 19,482,460 |
| Jan 13, 2020 | $24.76 | $25.92 | $24.75 | $25.00 | +1.71% | 32,934,954 |
| Jan 6, 2020 | $24.25 | $25.22 | $23.99 | $24.58 | -0.45% | 33,981,230 |
| Dec 30, 2019 | $24.47 | $25.08 | $24.00 | $24.69 | +0.82% | 15,250,498 |
| Dec 23, 2019 | $24.15 | $24.70 | $24.10 | $24.49 | +1.53% | 11,384,631 |
| Dec 16, 2019 | $23.19 | $24.19 | $23.19 | $24.12 | +4.28% | 20,991,210 |
| Dec 9, 2019 | $22.14 | $23.59 | $21.76 | $23.13 | +4.47% | 16,894,995 |
| Dec 2, 2019 | $21.64 | $22.27 | $20.55 | $22.14 | +3.12% | 21,440,385 |
| Nov 25, 2019 | $20.53 | $22.02 | $20.53 | $21.47 | +3.17% | 16,718,868 |
| Nov 18, 2019 | $21.66 | $21.74 | $20.52 | $20.81 | -4.50% | 15,758,921 |
| Nov 11, 2019 | $21.52 | $22.03 | $21.21 | $21.79 | +0.74% | 16,973,196 |
| Nov 4, 2019 | $21.45 | $22.35 | $21.05 | $21.63 | +2.66% | 30,204,537 |
| Oct 28, 2019 | $19.90 | $21.41 | $19.90 | $21.07 | +9.85% | 42,185,417 |
| Oct 21, 2019 | $19.22 | $19.60 | $18.50 | $19.18 | +1.80% | 35,567,683 |
| Oct 14, 2019 | $18.48 | $19.65 | $18.48 | $18.84 | +0.48% | 23,333,046 |
| Oct 7, 2019 | $18.58 | $18.99 | $17.04 | $18.75 | +0.94% | 36,163,942 |
| Sep 30, 2019 | $18.83 | $19.52 | $17.66 | $18.58 | -0.56% | 21,999,463 |
| Sep 23, 2019 | $19.17 | $19.60 | $18.50 | $18.68 | -3.31% | 18,198,822 |
| Sep 16, 2019 | $19.95 | $20.37 | $19.13 | $19.32 | -3.98% | 23,953,000 |
| Sep 9, 2019 | $18.97 | $20.44 | $18.46 | $20.12 | +8.35% | 37,018,413 |
| Sep 3, 2019 | $17.50 | $18.84 | $17.18 | $18.57 | +4.33% | 22,210,095 |
| Aug 26, 2019 | $17.94 | $18.15 | $16.95 | $17.80 | +0.91% | 17,636,214 |
| Aug 19, 2019 | $18.43 | $18.82 | $17.52 | $17.64 | +0.57% | 29,901,446 |
| Aug 12, 2019 | $16.99 | $18.00 | $16.65 | $17.54 | +2.69% | 30,217,014 |
| Aug 5, 2019 | $18.70 | $18.75 | $17.06 | $17.08 | -14.51% | 52,986,491 |
| Jul 29, 2019 | $22.01 | $22.30 | $19.89 | $19.98 | -9.35% | 30,012,266 |
| Jul 22, 2019 | $20.35 | $22.36 | $20.26 | $22.04 | +9.00% | 27,751,240 |
| Jul 15, 2019 | $20.41 | $20.83 | $19.88 | $20.22 | -0.10% | 22,295,710 |
| Jul 8, 2019 | $19.81 | $20.29 | $19.36 | $20.24 | +0.85% | 16,110,248 |
| Jul 1, 2019 | $21.39 | $21.90 | $19.62 | $20.07 | -0.69% | 17,711,505 |
| Jun 24, 2019 | $19.57 | $20.70 | $19.22 | $20.21 | +3.75% | 35,550,453 |
| Jun 17, 2019 | $19.01 | $20.20 | $18.79 | $19.48 | +2.26% | 29,944,344 |
| Jun 10, 2019 | $19.31 | $20.41 | $18.88 | $19.05 | -0.05% | 32,319,617 |
| Jun 3, 2019 | $18.30 | $19.21 | $17.96 | $19.06 | +7.32% | 31,800,140 |
| May 28, 2019 | $17.77 | $18.45 | $17.31 | $17.76 | +0.45% | 29,046,892 |
| May 20, 2019 | $18.27 | $19.00 | $17.50 | $17.68 | -5.81% | 42,676,037 |
| May 13, 2019 | $20.11 | $20.46 | $18.72 | $18.77 | -10.53% | 44,334,263 |
| May 6, 2019 | $22.58 | $23.00 | $20.43 | $20.98 | -10.80% | 36,371,886 |
| Apr 29, 2019 | $22.73 | $23.54 | $22.00 | $23.52 | +4.81% | 39,956,850 |
| Apr 22, 2019 | $22.61 | $23.48 | $21.68 | $22.44 | -0.80% | 36,148,484 |
| Apr 15, 2019 | $22.78 | $23.29 | $22.26 | $22.62 | -0.92% | 21,762,735 |
| Apr 8, 2019 | $22.63 | $23.26 | $22.49 | $22.83 | +0.09% | 24,340,247 |
| Apr 1, 2019 | $21.19 | $22.87 | $20.83 | $22.81 | +10.89% | 32,496,876 |
| Mar 25, 2019 | $21.15 | $21.62 | $19.96 | $20.57 | -4.94% | 37,153,449 |
| Mar 18, 2019 | $22.14 | $23.31 | $20.99 | $21.64 | -2.39% | 36,478,359 |
| Mar 11, 2019 | $22.42 | $22.83 | $22.01 | $22.17 | +0.14% | 29,671,287 |
| Mar 4, 2019 | $22.39 | $22.48 | $20.88 | $22.14 | +2.17% | 36,686,063 |
| Feb 25, 2019 | $23.14 | $23.35 | $21.15 | $21.67 | -5.12% | 27,341,427 |
| Feb 19, 2019 | $22.86 | $23.01 | $22.37 | $22.84 | -0.57% | 18,709,829 |
| Feb 11, 2019 | $21.99 | $23.09 | $21.82 | $22.97 | +5.17% | 26,072,176 |
| Feb 4, 2019 | $21.17 | $23.35 | $20.22 | $21.84 | +5.00% | 57,053,846 |
| Jan 28, 2019 | $19.34 | $20.91 | $19.25 | $20.80 | +3.38% | 38,404,905 |
| Jan 22, 2019 | $18.18 | $20.26 | $17.27 | $20.12 | +9.29% | 32,099,804 |
| Jan 14, 2019 | $18.11 | $18.63 | $17.21 | $18.41 | -0.43% | 24,526,250 |
| Jan 7, 2019 | $16.64 | $18.99 | $16.26 | $18.49 | +12.06% | 44,634,545 |
| Dec 31, 2018 | $16.38 | $16.95 | $15.57 | $16.50 | +1.04% | 24,508,766 |
| Dec 24, 2018 | $15.23 | $16.62 | $15.06 | $16.33 | +5.49% | 20,697,860 |
| Dec 17, 2018 | $17.36 | $18.14 | $15.48 | $15.48 | -11.69% | 35,400,930 |
| Dec 10, 2018 | $17.19 | $18.23 | $17.05 | $17.53 | +0.92% | 21,885,046 |
| Dec 3, 2018 | $19.93 | $20.06 | $17.34 | $17.37 | -9.44% | 26,710,461 |
| Nov 26, 2018 | $19.21 | $19.22 | $18.10 | $19.18 | +2.73% | 33,559,098 |
| Nov 19, 2018 | $18.69 | $18.86 | $17.05 | $18.67 | -0.64% | 22,350,861 |
| Nov 12, 2018 | $17.50 | $18.94 | $16.76 | $18.79 | +5.09% | 38,899,841 |
| Nov 5, 2018 | $17.98 | $18.60 | $17.47 | $17.88 | -1.27% | 31,386,964 |
| Oct 29, 2018 | $16.15 | $18.79 | $15.60 | $18.11 | +23.87% | 65,244,943 |
| Oct 22, 2018 | $16.00 | $16.37 | $14.55 | $14.62 | -7.70% | 42,766,944 |
| Oct 15, 2018 | $16.64 | $17.00 | $15.66 | $15.84 | -4.86% | 29,805,294 |
| Oct 8, 2018 | $17.31 | $17.48 | $16.05 | $16.65 | -5.07% | 41,527,328 |
| Oct 1, 2018 | $18.44 | $18.99 | $17.23 | $17.54 | -4.83% | 30,916,741 |
| Sep 24, 2018 | $18.95 | $19.20 | $18.06 | $18.43 | -3.76% | 24,721,025 |
| Sep 17, 2018 | $19.70 | $19.98 | $18.91 | $19.15 | -3.62% | 35,628,547 |
| Sep 10, 2018 | $19.58 | $19.91 | $18.31 | $19.87 | +2.00% | 27,623,372 |
| Sep 4, 2018 | $21.20 | $21.43 | $19.39 | $19.48 | -8.72% | 24,028,544 |
| Aug 27, 2018 | $21.18 | $21.82 | $21.03 | $21.34 | +1.04% | 17,998,028 |
| Aug 20, 2018 | $20.34 | $21.16 | $20.04 | $21.12 | +3.94% | 21,946,853 |
| Aug 13, 2018 | $21.32 | $21.54 | $19.97 | $20.32 | -4.78% | 28,262,971 |
| Aug 6, 2018 | $21.54 | $22.57 | $21.20 | $21.34 | -1.16% | 27,879,748 |
| Jul 30, 2018 | $23.78 | $23.80 | $21.46 | $21.59 | -6.74% | 40,066,780 |
| Jul 23, 2018 | $23.90 | $24.24 | $22.82 | $23.15 | -3.70% | 36,614,758 |
| Jul 16, 2018 | $23.45 | $24.31 | $22.91 | $24.04 | +2.39% | 23,528,009 |
| Jul 9, 2018 | $23.30 | $23.91 | $22.95 | $23.48 | +1.65% | 21,217,797 |
| Jul 2, 2018 | $22.02 | $23.13 | $21.90 | $23.10 | +3.89% | 18,371,175 |
| Jun 25, 2018 | $23.79 | $23.94 | $21.77 | $22.24 | -7.66% | 39,847,967 |
| Jun 18, 2018 | $25.17 | $25.73 | $24.04 | $24.08 | -5.97% | 26,681,290 |
| Jun 11, 2018 | $25.23 | $25.92 | $24.87 | $25.61 | +1.63% | 31,552,173 |
| Jun 4, 2018 | $25.92 | $26.38 | $25.05 | $25.20 | -2.14% | 36,545,637 |
| May 29, 2018 | $25.62 | $26.11 | $25.02 | $25.75 | -0.39% | 51,628,637 |
| May 21, 2018 | $23.97 | $25.88 | $23.55 | $25.85 | +9.07% | 41,716,958 |
| May 14, 2018 | $23.62 | $24.10 | $23.39 | $23.70 | +1.33% | 21,300,381 |
| May 7, 2018 | $22.82 | $23.82 | $22.67 | $23.39 | +3.31% | 22,290,198 |
| Apr 30, 2018 | $22.99 | $23.10 | $21.45 | $22.64 | -1.48% | 45,313,397 |
| Apr 23, 2018 | $23.63 | $24.16 | $22.95 | $22.98 | -2.75% | 34,215,735 |
| Apr 16, 2018 | $25.09 | $25.90 | $23.58 | $23.63 | -5.52% | 28,992,044 |
| Apr 9, 2018 | $23.78 | $25.66 | $23.53 | $25.01 | +6.79% | 23,475,554 |
| Apr 2, 2018 | $24.33 | $24.74 | $22.75 | $23.42 | -4.25% | 28,927,013 |
| Mar 26, 2018 | $25.70 | $26.59 | $23.72 | $24.46 | -2.32% | 29,067,903 |
| Mar 19, 2018 | $25.57 | $26.79 | $24.92 | $25.04 | -3.21% | 41,582,453 |
| Mar 12, 2018 | $26.67 | $27.10 | $25.48 | $25.87 | -2.71% | 25,602,263 |
| Mar 5, 2018 | $24.22 | $26.78 | $24.12 | $26.59 | +8.84% | 43,542,612 |
| Feb 26, 2018 | $23.77 | $24.95 | $23.37 | $24.43 | +2.91% | 37,590,353 |
| Feb 20, 2018 | $22.71 | $23.84 | $22.68 | $23.74 | +5.32% | 22,363,105 |
| Feb 12, 2018 | $21.41 | $23.04 | $20.95 | $22.54 | +6.57% | 33,668,279 |
| Feb 5, 2018 | $23.49 | $24.05 | $20.21 | $21.15 | -10.72% | 62,170,696 |
| Jan 29, 2018 | $25.01 | $25.52 | $23.65 | $23.69 | -5.77% | 40,710,890 |
| Jan 22, 2018 | $25.17 | $25.60 | $23.77 | $25.14 | +0.40% | 50,278,405 |
| Jan 16, 2018 | $23.82 | $25.17 | $23.32 | $25.04 | +6.24% | 32,464,185 |
| Jan 8, 2018 | $22.85 | $23.66 | $22.37 | $23.57 | +3.24% | 27,168,202 |
| Jan 2, 2018 | $21.03 | $23.20 | $21.00 | $22.83 | +9.03% | 25,410,107 |
| Dec 26, 2017 | $20.65 | $21.32 | $20.43 | $20.94 | +0.38% | 13,180,338 |
| Dec 18, 2017 | $20.08 | $21.16 | $20.02 | $20.86 | +4.82% | 24,096,446 |
| Dec 11, 2017 | $19.43 | $19.97 | $19.30 | $19.90 | +2.47% | 28,759,428 |
| Dec 4, 2017 | $20.10 | $20.18 | $18.66 | $19.42 | -2.22% | 34,703,711 |
| Nov 27, 2017 | $21.30 | $21.50 | $19.28 | $19.86 | -7.76% | 34,817,695 |
| Nov 20, 2017 | $21.48 | $22.15 | $21.29 | $21.53 | +0.42% | 15,775,292 |
| Nov 13, 2017 | $21.43 | $21.72 | $20.91 | $21.44 | -0.56% | 26,848,854 |
| Nov 6, 2017 | $21.40 | $22.03 | $20.40 | $21.56 | -0.42% | 45,225,915 |
| Oct 30, 2017 | $20.75 | $21.77 | $20.66 | $21.65 | +4.34% | 37,343,628 |
| Oct 23, 2017 | $20.19 | $20.78 | $19.81 | $20.75 | +3.39% | 23,128,017 |
| Oct 16, 2017 | $19.70 | $20.27 | $19.07 | $20.07 | +2.55% | 26,652,144 |
| Oct 9, 2017 | $19.36 | $19.82 | $19.11 | $19.57 | +1.77% | 29,152,196 |
| Oct 2, 2017 | $18.54 | $19.33 | $18.52 | $19.23 | +4.11% | 30,859,942 |
| Sep 25, 2017 | $17.99 | $18.49 | $17.60 | $18.47 | +4.71% | 29,935,027 |
| Sep 18, 2017 | $17.45 | $17.73 | $17.21 | $17.64 | +1.50% | 26,349,387 |
| Sep 11, 2017 | $16.76 | $17.51 | $16.52 | $17.38 | +4.70% | 25,861,286 |
| Sep 5, 2017 | $17.06 | $17.14 | $16.28 | $16.60 | -3.77% | 21,025,455 |
| Aug 28, 2017 | $16.10 | $17.33 | $15.90 | $17.25 | +7.61% | 26,171,088 |
| Aug 21, 2017 | $16.02 | $16.47 | $15.66 | $16.03 | +0.56% | 23,337,004 |
| Aug 14, 2017 | $16.19 | $16.63 | $15.91 | $15.94 | 0.00% | 33,585,547 |
| Aug 7, 2017 | $15.26 | $16.83 | $15.26 | $15.94 | +5.56% | 50,093,078 |
| Jul 31, 2017 | $15.12 | $15.18 | $14.60 | $15.10 | +0.13% | 25,245,601 |
| Jul 24, 2017 | $15.20 | $15.76 | $14.77 | $15.08 | -0.79% | 26,212,180 |
| Jul 17, 2017 | $15.10 | $15.85 | $14.89 | $15.20 | +0.80% | 23,511,228 |
| Jul 10, 2017 | $14.30 | $15.10 | $14.20 | $15.08 | +5.45% | 24,272,952 |
| Jul 3, 2017 | $14.16 | $14.58 | $13.65 | $14.30 | +1.85% | 20,267,877 |
| Jun 26, 2017 | $15.20 | $15.37 | $13.89 | $14.04 | -6.83% | 29,030,736 |
| Jun 19, 2017 | $15.54 | $15.80 | $14.76 | $15.07 | -2.02% | 39,496,325 |
| Jun 12, 2017 | $15.86 | $16.15 | $15.20 | $15.38 | -4.47% | 34,188,085 |
| Jun 5, 2017 | $15.89 | $16.93 | $15.70 | $16.10 | +1.51% | 31,708,419 |
| May 30, 2017 | $15.47 | $15.91 | $15.31 | $15.86 | +2.39% | 19,683,012 |
| May 22, 2017 | $15.46 | $16.08 | $15.23 | $15.49 | +0.45% | 21,044,843 |
| May 15, 2017 | $14.90 | $15.96 | $14.84 | $15.42 | +4.05% | 30,137,233 |
| May 8, 2017 | $15.00 | $15.21 | $13.97 | $14.82 | +2.77% | 29,148,115 |
| May 1, 2017 | $14.22 | $14.45 | $13.77 | $14.42 | +1.69% | 29,327,931 |
| Apr 24, 2017 | $14.45 | $14.72 | $14.16 | $14.18 | -0.07% | 33,716,691 |
| Apr 17, 2017 | $14.21 | $14.87 | $14.04 | $14.19 | +0.57% | 37,950,577 |
| Apr 10, 2017 | $15.14 | $15.30 | $14.09 | $14.11 | -6.86% | 39,879,619 |
| Apr 3, 2017 | $15.55 | $15.62 | $14.68 | $15.15 | -2.19% | 28,011,208 |
| Mar 27, 2017 | $15.05 | $15.64 | $14.65 | $15.49 | +2.04% | 25,795,464 |
| Mar 20, 2017 | $15.25 | $15.45 | $14.55 | $15.18 | -0.46% | 28,850,802 |
| Mar 13, 2017 | $15.41 | $15.51 | $14.98 | $15.25 | +0.20% | 55,911,848 |
| Mar 6, 2017 | $15.21 | $15.70 | $14.91 | $15.22 | +0.07% | 29,085,375 |
| Feb 27, 2017 | $15.29 | $15.55 | $15.05 | $15.21 | -0.78% | 28,786,169 |
| Feb 21, 2017 | $15.75 | $16.06 | $14.63 | $15.33 | -1.73% | 27,342,723 |
| Feb 13, 2017 | $15.14 | $15.86 | $14.51 | $15.60 | +10.33% | 53,094,016 |
| Feb 6, 2017 | $13.94 | $14.29 | $13.73 | $14.14 | +1.43% | 22,055,623 |
| Jan 30, 2017 | $13.77 | $13.95 | $13.06 | $13.94 | +0.43% | 26,982,079 |
| Jan 23, 2017 | $13.34 | $14.00 | $13.28 | $13.88 | +3.58% | 23,022,659 |
| Jan 17, 2017 | $13.42 | $13.49 | $13.02 | $13.40 | -0.52% | 25,943,720 |
| Jan 9, 2017 | $13.02 | $13.62 | $13.01 | $13.47 | +3.54% | 29,179,871 |
| Jan 3, 2017 | $12.75 | $13.33 | $12.37 | $13.01 | +1.96% | 32,595,838 |
| Dec 27, 2016 | $12.95 | $13.32 | $12.67 | $12.76 | -1.62% | 21,812,398 |
| Dec 19, 2016 | $12.78 | $13.00 | $12.67 | $12.97 | +1.01% | 20,998,269 |
| Dec 12, 2016 | $12.11 | $13.32 | $11.85 | $12.84 | +5.07% | 77,255,710 |
| Dec 5, 2016 | $11.14 | $12.56 | $11.13 | $12.22 | +9.89% | 43,444,893 |
| Nov 28, 2016 | $12.39 | $12.40 | $10.85 | $11.12 | -10.54% | 34,648,963 |
| Nov 21, 2016 | $11.25 | $12.50 | $11.23 | $12.43 | +11.28% | 29,739,695 |
| Nov 14, 2016 | $11.21 | $11.69 | $11.08 | $11.17 | – | 25,732,741 |
Seasonality
ON return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 3.8% | -5.0% | 4.3% | 6.8% | 0.2% | 7.3% | -1.6% | -1.1% | -0.8% | 10.2% | 2.8% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 9 of 10 | 4 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 10.6% | 11.0% | -6.9% | 62.8% | 19.7% | -21.6% | -13.7% | -9.2% | 3.8% | -6.8% | ||
| 2025 | -17.0% | -10.1% | -13.5% | -2.4% | 5.8% | 24.7% | 7.5% | -12.0% | -0.6% | 1.6% | 0.3% | 7.8% |
| 2024 | -14.8% | 11.0% | -6.8% | -4.6% | 4.1% | -6.1% | 14.2% | -0.5% | -6.8% | -2.9% | 0.9% | -11.3% |
| 2023 | 17.8% | 5.4% | 6.3% | -12.6% | 16.2% | 13.1% | 13.9% | -8.6% | -5.6% | -32.6% | 13.9% | 17.1% |
| 2022 | -13.1% | 6.1% | 0.0% | -16.8% | 16.4% | -17.1% | 32.7% | 3.0% | -9.4% | -1.4% | 22.4% | -17.1% |
| 2021 | 5.4% | 16.8% | 3.3% | -6.3% | 2.7% | -4.4% | 2.0% | 13.6% | 3.2% | 5.0% | 27.8% | 10.6% |
| 2020 | -5.0% | -19.4% | -33.3% | 29.0% | 2.8% | 20.2% | 3.9% | 3.7% | 1.5% | 15.7% | 14.6% | 13.8% |
| 2019 | 21.4% | 7.2% | -4.2% | 12.1% | -23.0% | 13.8% | 6.4% | -17.2% | 7.9% | 6.2% | 5.2% | 13.6% |
| 2018 | 18.1% | -3.3% | 2.3% | -9.7% | 13.8% | -11.5% | -0.8% | -3.2% | -13.6% | -7.8% | 12.8% | -13.9% |
| 2017 | 4.4% | 13.6% | 2.4% | -8.5% | 9.2% | -9.3% | 6.5% | 14.2% | 8.1% | 15.4% | -5.8% | 4.3% |