Onto Innovation Inc. (ONTO) stock
ONTONYSEMeasuring & Controlling Devices, NECFiscal year ends December 26
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 11/3076% above fair value
$201.57−20.32 (-9.16%)
Close on Oct 30, 2026Market cap $9.89BP/E 75.8Yield –
Price history
Onto Innovation share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$201.57
-9.16% on the day
52-week range
$118.97 – $386.46
-47.8% from the high
Change over 52 weeks
+47.1%
From $137.05 on Oct 30, 2025
Average volume
1.09M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $200.30 | $229.14 | $195.21 | $201.57 | +1.45% | 4,549,898 |
| Oct 19, 2026 | $232.16 | $233.15 | $195.19 | $198.68 | -9.98% | 5,603,005 |
| Oct 12, 2026 | $289.87 | $289.87 | $219.92 | $220.70 | -25.07% | 6,771,577 |
| Oct 5, 2026 | $327.74 | $330.00 | $288.16 | $294.53 | -10.14% | 4,117,394 |
| Sep 28, 2026 | $286.93 | $339.04 | $279.66 | $327.77 | +13.95% | 3,489,097 |
| Sep 21, 2026 | $272.00 | $290.00 | $268.27 | $287.64 | +9.19% | 3,110,927 |
| Sep 14, 2026 | $256.41 | $266.45 | $240.01 | $263.43 | -6.34% | 5,943,408 |
| Sep 8, 2026 | $271.63 | $288.63 | $266.60 | $281.26 | +4.94% | 3,551,150 |
| Aug 31, 2026 | $276.66 | $276.66 | $244.46 | $268.01 | -1.03% | 3,931,264 |
| Aug 24, 2026 | $284.85 | $305.74 | $270.33 | $270.79 | -7.68% | 4,176,969 |
| Aug 17, 2026 | $342.10 | $353.84 | $286.49 | $293.33 | -11.57% | 5,168,506 |
| Aug 10, 2026 | $316.00 | $346.90 | $291.05 | $331.71 | +7.59% | 5,705,671 |
| Aug 3, 2026 | $248.23 | $314.22 | $245.53 | $308.30 | +19.23% | 6,816,871 |
| Jul 27, 2026 | $273.23 | $276.73 | $215.07 | $258.58 | -5.15% | 7,467,202 |
| Jul 20, 2026 | $286.51 | $303.64 | $267.24 | $272.62 | -2.58% | 3,965,602 |
| Jul 13, 2026 | $311.79 | $327.50 | $257.82 | $279.85 | -12.94% | 5,672,600 |
| Jul 6, 2026 | $318.33 | $333.54 | $268.54 | $321.44 | +4.51% | 6,518,009 |
| Jun 29, 2026 | $321.53 | $386.46 | $296.55 | $307.58 | -5.04% | 7,652,281 |
| Jun 22, 2026 | $346.50 | $353.18 | $308.23 | $323.92 | -2.95% | 7,955,248 |
| Jun 15, 2026 | $340.00 | $348.76 | $316.02 | $333.76 | +3.05% | 5,323,748 |
| Jun 8, 2026 | $266.14 | $326.96 | $256.09 | $323.88 | +27.89% | 6,923,576 |
| Jun 1, 2026 | $253.08 | $285.03 | $250.22 | $253.24 | -1.94% | 5,896,178 |
| May 26, 2026 | $274.02 | $284.69 | $252.58 | $258.24 | -1.53% | 4,235,518 |
| May 18, 2026 | $267.00 | $269.16 | $238.12 | $262.25 | -3.50% | 9,822,586 |
| May 11, 2026 | $283.85 | $290.33 | $263.40 | $271.77 | -4.53% | 4,670,131 |
| May 4, 2026 | $297.00 | $309.70 | $273.46 | $284.67 | -2.82% | 5,860,914 |
| Apr 27, 2026 | $307.83 | $310.70 | $274.97 | $292.92 | -4.85% | 4,188,209 |
| Apr 20, 2026 | $295.00 | $316.00 | $284.40 | $307.86 | +5.88% | 4,954,939 |
| Apr 13, 2026 | $254.29 | $294.04 | $249.01 | $290.76 | +13.07% | 4,750,410 |
| Apr 6, 2026 | $220.69 | $258.99 | $212.76 | $257.14 | +19.31% | 3,513,787 |
| Mar 30, 2026 | $207.43 | $218.49 | $188.28 | $215.53 | +5.53% | 2,984,345 |
| Mar 23, 2026 | $205.59 | $223.25 | $200.54 | $204.23 | +2.03% | 3,186,999 |
| Mar 16, 2026 | $194.84 | $210.60 | $191.21 | $200.17 | +5.61% | 4,255,062 |
| Mar 9, 2026 | $177.19 | $200.98 | $175.49 | $189.53 | +5.46% | 3,577,666 |
| Mar 2, 2026 | $212.99 | $218.15 | $176.62 | $179.72 | -16.75% | 4,229,062 |
| Feb 23, 2026 | $211.07 | $229.56 | $204.07 | $215.89 | -0.24% | 5,413,211 |
| Feb 17, 2026 | $218.45 | $232.49 | $208.49 | $216.41 | -0.38% | 5,889,840 |
| Feb 9, 2026 | $207.70 | $229.87 | $206.46 | $217.23 | +4.19% | 5,178,889 |
| Feb 2, 2026 | $198.94 | $209.17 | $180.18 | $208.50 | +3.19% | 4,662,289 |
| Jan 26, 2026 | $209.20 | $217.51 | $200.37 | $202.05 | -4.64% | 4,469,114 |
| Jan 20, 2026 | $217.00 | $224.40 | $204.71 | $211.88 | -3.80% | 3,336,961 |
| Jan 12, 2026 | $187.92 | $227.07 | $187.00 | $220.26 | +16.14% | 5,227,576 |
| Jan 5, 2026 | $171.00 | $190.67 | $170.50 | $189.65 | +14.34% | 4,059,072 |
| Dec 29, 2025 | $159.20 | $168.79 | $156.99 | $165.87 | +3.31% | 2,250,877 |
| Dec 22, 2025 | $161.82 | $162.80 | $157.00 | $160.55 | +2.68% | 1,533,477 |
| Dec 15, 2025 | $159.37 | $161.20 | $146.79 | $156.36 | 0.00% | 4,307,570 |
| Dec 8, 2025 | $158.71 | $171.32 | $152.44 | $156.36 | -0.66% | 4,875,796 |
| Dec 1, 2025 | $143.63 | $161.49 | $141.65 | $157.40 | +9.95% | 4,104,487 |
| Nov 24, 2025 | $127.40 | $143.48 | $126.57 | $143.16 | +12.56% | 2,167,230 |
| Nov 17, 2025 | $125.34 | $135.45 | $121.58 | $127.18 | -0.58% | 3,996,244 |
| Nov 10, 2025 | $145.05 | $145.05 | $121.86 | $127.92 | -8.03% | 4,132,972 |
| Nov 3, 2025 | $134.99 | $140.17 | $118.97 | $139.09 | +3.06% | 6,874,162 |
| Oct 27, 2025 | $136.64 | $139.62 | $129.92 | $134.96 | +0.21% | 4,438,569 |
| Oct 20, 2025 | $136.00 | $138.20 | $121.70 | $134.68 | +0.50% | 3,794,685 |
| Oct 13, 2025 | $128.51 | $136.86 | $124.51 | $134.01 | +10.44% | 5,256,161 |
| Oct 6, 2025 | $146.94 | $150.21 | $121.15 | $121.34 | -15.57% | 6,974,723 |
| Sep 29, 2025 | $129.72 | $147.24 | $126.08 | $143.71 | +12.64% | 7,730,998 |
| Sep 22, 2025 | $127.15 | $142.77 | $126.53 | $127.58 | +4.00% | 9,819,102 |
| Sep 15, 2025 | $111.37 | $125.70 | $111.37 | $122.67 | +10.53% | 12,937,717 |
| Sep 8, 2025 | $105.18 | $112.64 | $102.91 | $110.98 | +6.64% | 5,832,622 |
| Sep 2, 2025 | $102.19 | $105.16 | $101.00 | $104.07 | -1.82% | 4,034,228 |
| Aug 25, 2025 | $108.76 | $109.77 | $104.94 | $106.00 | -2.30% | 4,216,671 |
| Aug 18, 2025 | $107.05 | $112.52 | $103.61 | $108.50 | +1.45% | 4,427,840 |
| Aug 11, 2025 | $103.82 | $113.47 | $103.53 | $106.95 | +3.96% | 8,339,879 |
| Aug 4, 2025 | $95.73 | $104.69 | $89.40 | $102.88 | +9.10% | 11,284,054 |
| Jul 28, 2025 | $100.82 | $104.00 | $91.37 | $94.30 | -5.17% | 6,504,389 |
| Jul 21, 2025 | $97.69 | $100.65 | $95.23 | $99.44 | +2.57% | 5,106,754 |
| Jul 14, 2025 | $100.59 | $103.11 | $94.26 | $96.95 | -4.73% | 4,429,054 |
| Jul 7, 2025 | $103.04 | $105.64 | $98.56 | $101.76 | -2.19% | 4,813,178 |
| Jun 30, 2025 | $99.86 | $104.75 | $97.91 | $104.04 | +5.22% | 4,269,535 |
| Jun 23, 2025 | $95.50 | $101.30 | $92.39 | $98.88 | +3.19% | 7,224,774 |
| Jun 16, 2025 | $96.72 | $100.61 | $94.30 | $95.82 | +1.18% | 5,419,791 |
| Jun 9, 2025 | $98.38 | $102.72 | $94.22 | $94.70 | -1.46% | 5,861,864 |
| Jun 2, 2025 | $92.57 | $98.34 | $90.66 | $96.10 | +4.52% | 4,709,577 |
| May 26, 2025 | $91.30 | $97.98 | $89.70 | $91.94 | -0.09% | 7,552,883 |
| May 19, 2025 | $96.75 | $100.54 | $90.93 | $92.02 | -7.42% | 7,086,937 |
| May 12, 2025 | $93.95 | $104.27 | $91.19 | $99.40 | +12.32% | 16,668,531 |
| May 5, 2025 | $122.86 | $129.77 | $85.88 | $88.50 | -30.37% | 12,047,757 |
| Apr 28, 2025 | $124.52 | $130.25 | $116.47 | $127.10 | +1.20% | 4,742,988 |
| Apr 21, 2025 | $111.70 | $127.26 | $109.44 | $125.59 | +9.22% | 3,856,245 |
| Apr 14, 2025 | $124.13 | $125.00 | $109.18 | $114.99 | -4.49% | 3,337,734 |
| Apr 7, 2025 | $100.69 | $136.24 | $98.79 | $120.40 | +15.28% | 10,410,690 |
| Mar 31, 2025 | $119.00 | $127.67 | $98.21 | $104.44 | -14.44% | 5,507,074 |
| Mar 24, 2025 | $138.96 | $142.26 | $120.68 | $122.07 | -9.97% | 3,842,386 |
| Mar 17, 2025 | $137.08 | $140.05 | $132.42 | $135.59 | -2.24% | 3,177,219 |
| Mar 10, 2025 | $129.57 | $141.27 | $121.47 | $138.69 | +4.42% | 6,175,529 |
| Mar 3, 2025 | $148.50 | $148.50 | $127.54 | $132.82 | -8.82% | 6,363,860 |
| Feb 24, 2025 | $161.03 | $161.64 | $141.50 | $145.66 | -8.65% | 6,087,334 |
| Feb 18, 2025 | $178.82 | $180.00 | $159.10 | $159.46 | -9.68% | 3,652,478 |
| Feb 10, 2025 | $186.96 | $191.08 | $168.43 | $176.55 | -5.57% | 5,882,479 |
| Feb 3, 2025 | $196.93 | $212.52 | $181.47 | $186.96 | -8.69% | 5,622,576 |
| Jan 27, 2025 | $197.00 | $212.27 | $178.82 | $204.76 | -4.13% | 6,160,235 |
| Jan 21, 2025 | $219.69 | $228.42 | $210.15 | $213.59 | -1.39% | 3,755,714 |
| Jan 13, 2025 | $184.90 | $218.17 | $182.52 | $216.59 | +14.23% | 3,825,868 |
| Jan 6, 2025 | $185.79 | $197.56 | $185.00 | $189.61 | +5.32% | 3,179,946 |
| Dec 30, 2024 | $167.65 | $180.57 | $165.26 | $180.03 | +5.49% | 2,209,039 |
| Dec 23, 2024 | $168.74 | $175.40 | $167.63 | $170.66 | +2.04% | 1,510,435 |
| Dec 16, 2024 | $167.95 | $182.34 | $165.18 | $167.25 | +0.10% | 4,985,809 |
| Dec 9, 2024 | $169.13 | $171.96 | $161.82 | $167.09 | -1.04% | 2,549,135 |
| Dec 2, 2024 | $163.98 | $175.77 | $163.52 | $168.84 | +2.84% | 3,934,677 |
| Nov 25, 2024 | $168.20 | $168.37 | $157.69 | $164.18 | -1.27% | 2,684,921 |
| Nov 18, 2024 | $157.54 | $168.00 | $156.88 | $166.29 | +4.89% | 4,438,282 |
| Nov 11, 2024 | $176.54 | $177.65 | $157.12 | $158.54 | -9.94% | 3,968,476 |
| Nov 4, 2024 | $174.56 | $182.30 | $170.43 | $176.04 | -0.03% | 5,635,841 |
| Oct 28, 2024 | $205.15 | $214.94 | $174.51 | $176.10 | -13.84% | 4,442,962 |
| Oct 21, 2024 | $208.63 | $211.01 | $197.12 | $204.39 | -2.48% | 3,084,060 |
| Oct 14, 2024 | $219.74 | $226.73 | $200.64 | $209.59 | -3.77% | 4,776,686 |
| Oct 7, 2024 | $206.70 | $219.61 | $204.45 | $217.79 | +4.18% | 2,049,373 |
| Sep 30, 2024 | $211.99 | $213.76 | $198.60 | $209.05 | -2.93% | 2,788,935 |
| Sep 23, 2024 | $200.33 | $226.74 | $197.36 | $215.37 | +7.73% | 3,065,338 |
| Sep 16, 2024 | $194.21 | $205.01 | $187.46 | $199.91 | +1.06% | 5,338,666 |
| Sep 9, 2024 | $180.10 | $199.59 | $176.63 | $197.82 | +11.57% | 2,583,298 |
| Sep 3, 2024 | $207.24 | $208.74 | $175.83 | $177.30 | -16.85% | 1,880,194 |
| Aug 26, 2024 | $212.64 | $215.93 | $202.78 | $213.22 | +0.12% | 1,835,492 |
| Aug 19, 2024 | $214.75 | $218.41 | $206.98 | $212.96 | +1.83% | 1,666,669 |
| Aug 12, 2024 | $192.07 | $211.27 | $187.72 | $209.14 | +8.40% | 2,464,172 |
| Aug 5, 2024 | $146.00 | $201.91 | $145.15 | $192.94 | +21.77% | 5,010,081 |
| Jul 29, 2024 | $191.26 | $199.07 | $157.21 | $158.45 | -16.08% | 4,832,491 |
| Jul 22, 2024 | $201.20 | $213.45 | $186.03 | $188.80 | -4.17% | 3,099,568 |
| Jul 15, 2024 | $231.78 | $238.93 | $196.50 | $197.01 | -14.07% | 4,083,663 |
| Jul 8, 2024 | $229.72 | $238.55 | $222.65 | $229.28 | +0.39% | 3,103,956 |
| Jul 1, 2024 | $220.44 | $229.59 | $211.69 | $228.39 | +4.02% | 2,585,062 |
| Jun 24, 2024 | $214.94 | $227.99 | $211.60 | $219.56 | +1.46% | 8,621,390 |
| Jun 17, 2024 | $220.01 | $233.05 | $207.60 | $216.40 | -1.39% | 2,674,343 |
| Jun 10, 2024 | $213.40 | $232.02 | $212.66 | $219.45 | +1.04% | 1,799,269 |
| Jun 3, 2024 | $220.46 | $225.00 | $206.44 | $217.20 | +0.23% | 2,210,227 |
| May 28, 2024 | $235.51 | $235.51 | $209.58 | $216.70 | -7.05% | 2,092,033 |
| May 20, 2024 | $224.13 | $238.13 | $224.13 | $233.14 | +4.31% | 1,736,686 |
| May 13, 2024 | $224.50 | $235.42 | $219.40 | $223.50 | -0.38% | 2,410,596 |
| May 6, 2024 | $202.42 | $233.84 | $202.31 | $224.35 | +11.73% | 3,267,291 |
| Apr 29, 2024 | $189.15 | $204.39 | $179.25 | $200.80 | +5.81% | 3,033,151 |
| Apr 22, 2024 | $170.15 | $191.04 | $167.41 | $189.77 | +12.03% | 2,112,002 |
| Apr 15, 2024 | $186.00 | $190.52 | $166.65 | $169.39 | -8.00% | 2,438,553 |
| Apr 8, 2024 | $190.31 | $192.37 | $180.70 | $184.12 | -2.37% | 1,544,936 |
| Apr 1, 2024 | $181.21 | $193.55 | $179.22 | $188.59 | +4.15% | 2,046,543 |
| Mar 25, 2024 | $182.10 | $186.90 | $176.03 | $181.08 | -1.29% | 1,221,952 |
| Mar 18, 2024 | $177.76 | $187.50 | $170.05 | $183.44 | +4.57% | 1,659,545 |
| Mar 11, 2024 | $182.62 | $183.22 | $172.84 | $175.43 | -5.27% | 2,378,419 |
| Mar 4, 2024 | $194.71 | $199.72 | $185.13 | $185.19 | -3.84% | 1,749,437 |
| Feb 26, 2024 | $179.35 | $194.03 | $175.58 | $192.59 | +7.92% | 1,514,356 |
| Feb 20, 2024 | $179.19 | $180.90 | $164.95 | $178.46 | -2.07% | 1,912,397 |
| Feb 12, 2024 | $179.67 | $186.38 | $165.79 | $182.23 | +1.23% | 3,038,488 |
| Feb 5, 2024 | $165.64 | $180.12 | $153.61 | $180.01 | +9.14% | 3,251,059 |
| Jan 29, 2024 | $160.67 | $166.26 | $158.39 | $164.93 | +2.75% | 2,119,495 |
| Jan 22, 2024 | $164.84 | $172.36 | $158.40 | $160.51 | -1.45% | 2,099,077 |
| Jan 16, 2024 | $143.92 | $163.39 | $141.79 | $162.87 | +12.92% | 1,366,550 |
| Jan 8, 2024 | $137.30 | $146.13 | $136.32 | $144.23 | +5.90% | 1,871,735 |
| Jan 2, 2024 | $149.85 | $149.85 | $134.11 | $136.19 | -10.93% | 1,607,670 |
| Dec 26, 2023 | $154.80 | $158.50 | $152.16 | $152.90 | -0.66% | 694,045 |
| Dec 18, 2023 | $150.92 | $156.02 | $145.08 | $153.91 | +1.93% | 1,485,869 |
| Dec 11, 2023 | $140.75 | $158.45 | $140.12 | $151.00 | +8.48% | 2,391,640 |
| Dec 4, 2023 | $139.73 | $143.93 | $135.67 | $139.20 | -1.31% | 1,547,453 |
| Nov 27, 2023 | $137.20 | $142.77 | $134.84 | $141.05 | +2.51% | 2,029,623 |
| Nov 20, 2023 | $134.10 | $138.59 | $133.67 | $137.59 | +1.95% | 827,354 |
| Nov 13, 2023 | $134.40 | $140.01 | $131.78 | $134.96 | -0.44% | 2,062,603 |
| Nov 6, 2023 | $119.19 | $136.90 | $117.44 | $135.55 | +14.00% | 2,884,619 |
| Oct 30, 2023 | $114.94 | $121.00 | $108.98 | $118.90 | +3.50% | 2,172,617 |
| Oct 23, 2023 | $117.07 | $119.04 | $110.28 | $114.88 | -2.62% | 2,375,470 |
| Oct 16, 2023 | $134.23 | $134.24 | $117.42 | $117.97 | -14.58% | 13,910,691 |
| Oct 9, 2023 | $132.70 | $147.72 | $130.49 | $138.10 | +2.48% | 2,646,884 |
| Oct 2, 2023 | $127.72 | $136.89 | $124.51 | $134.76 | +5.68% | 1,744,505 |
| Sep 25, 2023 | $121.86 | $132.88 | $121.03 | $127.52 | +3.49% | 1,792,839 |
| Sep 18, 2023 | $123.17 | $126.31 | $120.08 | $123.22 | -0.94% | 1,290,321 |
| Sep 11, 2023 | $130.42 | $132.29 | $122.16 | $124.39 | -3.24% | 2,595,079 |
| Sep 5, 2023 | $135.89 | $136.02 | $125.51 | $128.56 | -6.01% | 1,331,799 |
| Aug 28, 2023 | $114.85 | $142.27 | $113.61 | $136.78 | +20.40% | 3,083,825 |
| Aug 21, 2023 | $110.00 | $121.52 | $110.00 | $113.60 | +2.93% | 1,519,851 |
| Aug 14, 2023 | $109.16 | $113.75 | $107.71 | $110.37 | +0.34% | 1,499,828 |
| Aug 7, 2023 | $120.34 | $122.11 | $105.58 | $110.00 | -7.11% | 2,169,924 |
| Jul 31, 2023 | $121.61 | $126.64 | $116.54 | $118.42 | -3.06% | 1,516,754 |
| Jul 24, 2023 | $106.67 | $123.83 | $103.94 | $122.16 | +15.29% | 1,956,412 |
| Jul 17, 2023 | $113.15 | $118.11 | $104.52 | $105.96 | -5.21% | 1,621,758 |
| Jul 10, 2023 | $108.25 | $113.36 | $104.90 | $111.78 | +3.34% | 1,371,458 |
| Jul 3, 2023 | $116.45 | $117.93 | $107.29 | $108.17 | -7.13% | 840,440 |
| Jun 26, 2023 | $106.20 | $117.99 | $106.20 | $116.47 | +10.45% | 1,665,170 |
| Jun 20, 2023 | $104.39 | $108.83 | $104.31 | $105.45 | +0.91% | 1,525,721 |
| Jun 12, 2023 | $111.91 | $113.37 | $103.00 | $104.50 | -5.09% | 2,947,742 |
| Jun 5, 2023 | $106.23 | $113.87 | $104.66 | $110.10 | +2.69% | 1,452,129 |
| May 30, 2023 | $112.00 | $112.72 | $103.85 | $107.22 | -1.83% | 1,983,417 |
| May 22, 2023 | $100.00 | $110.11 | $94.83 | $109.22 | +8.76% | 1,570,152 |
| May 15, 2023 | $88.48 | $101.58 | $88.03 | $100.42 | +13.75% | 2,018,930 |
| May 8, 2023 | $85.91 | $89.55 | $84.17 | $88.28 | +2.27% | 1,012,629 |
| May 1, 2023 | $81.21 | $86.65 | $80.17 | $86.32 | +6.59% | 1,202,284 |
| Apr 24, 2023 | $82.59 | $83.38 | $76.40 | $80.98 | -2.09% | 828,534 |
| Apr 17, 2023 | $81.48 | $83.13 | $78.46 | $82.71 | +0.21% | 917,987 |
| Apr 10, 2023 | $80.00 | $84.70 | $79.72 | $82.54 | +1.81% | 803,799 |
| Apr 3, 2023 | $86.89 | $87.47 | $80.00 | $81.07 | -7.75% | 720,154 |
| Mar 27, 2023 | $86.39 | $88.46 | $81.49 | $87.88 | +2.56% | 824,886 |
| Mar 20, 2023 | $86.63 | $89.75 | $84.63 | $85.69 | -0.66% | 960,367 |
| Mar 13, 2023 | $79.16 | $88.65 | $78.66 | $86.26 | +6.94% | 1,727,698 |
| Mar 6, 2023 | $85.78 | $85.97 | $79.71 | $80.66 | -5.92% | 1,031,660 |
| Feb 27, 2023 | $81.28 | $85.94 | $80.07 | $85.74 | +6.91% | 1,458,904 |
| Feb 21, 2023 | $78.57 | $81.10 | $76.01 | $80.20 | +0.28% | 1,184,227 |
| Feb 13, 2023 | $80.91 | $82.90 | $79.11 | $79.98 | -1.14% | 993,531 |
| Feb 6, 2023 | $84.43 | $85.62 | $77.96 | $80.90 | -6.09% | 1,329,953 |
| Jan 30, 2023 | $77.04 | $88.49 | $76.02 | $86.15 | +10.28% | 1,280,864 |
| Jan 23, 2023 | $76.52 | $80.51 | $75.76 | $78.12 | +2.60% | 897,400 |
| Jan 17, 2023 | $77.29 | $79.02 | $73.40 | $76.14 | -1.78% | 717,230 |
| Jan 9, 2023 | $75.50 | $78.41 | $74.57 | $77.52 | +4.62% | 798,596 |
| Jan 3, 2023 | $69.48 | $74.11 | $67.55 | $74.10 | +8.83% | 788,341 |
| Dec 27, 2022 | $67.50 | $68.96 | $65.91 | $68.09 | +0.34% | 829,991 |
| Dec 19, 2022 | $71.16 | $71.65 | $65.61 | $67.86 | -4.68% | 1,614,876 |
| Dec 12, 2022 | $75.93 | $82.07 | $70.65 | $71.19 | -6.54% | 1,498,088 |
| Dec 5, 2022 | $79.00 | $79.85 | $75.23 | $76.17 | -4.61% | 735,197 |
| Nov 28, 2022 | $78.78 | $81.54 | $74.75 | $79.85 | -0.66% | 1,125,791 |
| Nov 21, 2022 | $78.71 | $80.86 | $78.29 | $80.38 | +0.82% | 461,817 |
| Nov 14, 2022 | $83.46 | $85.89 | $78.27 | $79.73 | -5.87% | 1,250,364 |
| Nov 7, 2022 | $72.96 | $86.86 | $71.92 | $84.70 | +17.38% | 1,165,598 |
| Oct 31, 2022 | $66.62 | $73.08 | $65.65 | $72.16 | +7.40% | 1,711,838 |
| Oct 24, 2022 | $62.99 | $69.07 | $61.89 | $67.19 | +6.13% | 1,636,399 |
| Oct 17, 2022 | $60.78 | $63.70 | $58.92 | $63.31 | +7.23% | 1,642,443 |
| Oct 10, 2022 | $68.12 | $68.12 | $56.02 | $59.04 | -13.61% | 2,239,720 |
| Oct 3, 2022 | $65.10 | $73.65 | $64.50 | $68.34 | +6.70% | 1,000,881 |
| Sep 26, 2022 | $65.71 | $67.53 | $63.98 | $64.05 | -3.07% | 1,433,370 |
| Sep 19, 2022 | $67.11 | $70.47 | $63.42 | $66.08 | -3.25% | 839,379 |
| Sep 12, 2022 | $71.68 | $72.05 | $66.12 | $68.30 | -4.46% | 1,564,671 |
| Sep 6, 2022 | $67.24 | $71.53 | $64.74 | $71.49 | +5.80% | 1,045,356 |
| Aug 29, 2022 | $74.98 | $76.11 | $65.69 | $67.57 | -11.23% | 1,074,670 |
| Aug 22, 2022 | $77.48 | $81.42 | $75.95 | $76.12 | -4.22% | 807,751 |
| Aug 15, 2022 | $82.12 | $82.99 | $77.25 | $79.47 | -3.31% | 1,143,133 |
| Aug 8, 2022 | $88.47 | $89.12 | $74.28 | $82.19 | -8.10% | 2,218,860 |
| Aug 1, 2022 | $81.91 | $89.70 | $80.40 | $89.43 | +7.42% | 1,289,326 |
| Jul 25, 2022 | $78.94 | $83.84 | $76.69 | $83.25 | +5.21% | 978,830 |
| Jul 18, 2022 | $71.60 | $82.90 | $70.56 | $79.13 | +11.66% | 1,927,345 |
| Jul 11, 2022 | $63.45 | $71.01 | $63.29 | $70.87 | +10.06% | 1,315,564 |
| Jul 5, 2022 | $60.47 | $65.46 | $59.95 | $64.39 | +3.29% | 2,186,841 |
| Jun 27, 2022 | $74.32 | $75.76 | $60.90 | $62.34 | -15.01% | 1,619,240 |
| Jun 21, 2022 | $69.35 | $73.36 | $67.25 | $73.35 | +9.02% | 2,133,369 |
| Jun 13, 2022 | $71.51 | $74.61 | $67.23 | $67.28 | -10.05% | 1,563,792 |
| Jun 6, 2022 | $83.86 | $83.89 | $74.31 | $74.80 | -9.16% | 1,056,658 |
| May 31, 2022 | $81.43 | $83.46 | $78.36 | $82.34 | +0.12% | 818,226 |
| May 23, 2022 | $73.28 | $82.44 | $69.89 | $82.24 | +12.33% | 1,432,845 |
| May 16, 2022 | $71.62 | $78.87 | $69.59 | $73.21 | +0.66% | 1,338,284 |
| May 9, 2022 | $69.50 | $73.93 | $67.17 | $72.73 | +1.41% | 1,611,949 |
| May 2, 2022 | $70.93 | $77.95 | $69.75 | $71.72 | +0.82% | 1,510,876 |
| Apr 25, 2022 | $70.26 | $74.55 | $69.52 | $71.14 | -0.52% | 1,264,094 |
| Apr 18, 2022 | $68.14 | $77.60 | $67.71 | $71.51 | +4.59% | 1,465,651 |
| Apr 11, 2022 | $71.70 | $73.16 | $68.31 | $68.37 | -5.81% | 1,059,100 |
| Apr 4, 2022 | $85.45 | $86.45 | $72.42 | $72.59 | -14.44% | 2,011,333 |
| Mar 28, 2022 | $88.15 | $92.76 | $83.81 | $84.84 | -3.91% | 1,339,298 |
| Mar 21, 2022 | $90.00 | $91.31 | $86.02 | $88.29 | -2.26% | 971,616 |
| Mar 14, 2022 | $77.26 | $90.48 | $74.00 | $90.33 | +15.91% | 1,552,534 |
| Mar 7, 2022 | $79.23 | $81.91 | $73.68 | $77.93 | -0.90% | 1,314,688 |
| Feb 28, 2022 | $87.17 | $88.58 | $77.75 | $78.64 | -10.48% | 1,392,927 |
| Feb 22, 2022 | $84.37 | $88.80 | $77.37 | $87.85 | +2.41% | 1,009,659 |
| Feb 14, 2022 | $88.11 | $92.64 | $85.26 | $85.78 | -2.03% | 1,191,821 |
| Feb 7, 2022 | $89.97 | $97.93 | $86.91 | $87.56 | -2.77% | 1,913,946 |
| Jan 31, 2022 | $84.81 | $95.74 | $84.80 | $90.05 | +6.35% | 1,747,837 |
| Jan 24, 2022 | $86.79 | $95.00 | $80.02 | $84.67 | -5.36% | 2,428,832 |
| Jan 18, 2022 | $103.53 | $103.55 | $89.35 | $89.47 | -15.56% | 1,961,622 |
| Jan 10, 2022 | $93.69 | $106.09 | $88.07 | $105.96 | +11.28% | 2,158,126 |
| Jan 3, 2022 | $102.00 | $104.41 | $95.19 | $95.22 | -5.94% | 1,782,331 |
| Dec 27, 2021 | $99.75 | $103.77 | $98.82 | $101.23 | +2.14% | 1,368,217 |
| Dec 20, 2021 | $90.55 | $99.55 | $88.41 | $99.11 | +8.18% | 969,705 |
| Dec 13, 2021 | $92.40 | $97.00 | $88.65 | $91.62 | -0.73% | 2,151,157 |
| Dec 6, 2021 | $93.46 | $100.00 | $89.43 | $92.29 | -0.64% | 1,396,517 |
| Nov 29, 2021 | $92.79 | $101.26 | $90.37 | $92.88 | +2.63% | 2,266,993 |
| Nov 22, 2021 | $90.65 | $93.65 | $87.84 | $90.50 | +0.53% | 1,018,993 |
| Nov 15, 2021 | $90.75 | $91.53 | $87.01 | $90.02 | +0.47% | 1,101,601 |
| Nov 8, 2021 | $94.05 | $94.96 | $85.85 | $89.60 | -3.46% | 1,410,254 |
| Nov 1, 2021 | $79.24 | $93.77 | $78.73 | $92.81 | +17.17% | 1,961,044 |
| Oct 25, 2021 | $74.81 | $79.51 | $73.77 | $79.21 | +6.54% | 897,478 |
| Oct 18, 2021 | $71.77 | $75.98 | $71.09 | $74.35 | +2.98% | 696,555 |
| Oct 11, 2021 | $71.25 | $74.20 | $69.82 | $72.20 | +0.46% | 717,316 |
| Oct 4, 2021 | $72.51 | $74.62 | $69.51 | $71.87 | -1.63% | 896,486 |
| Sep 27, 2021 | $75.23 | $77.60 | $70.51 | $73.06 | -4.31% | 1,278,725 |
| Sep 20, 2021 | $75.01 | $78.18 | $72.90 | $76.35 | -0.93% | 1,211,840 |
| Sep 13, 2021 | $77.90 | $79.99 | $76.31 | $77.07 | +0.23% | 1,405,505 |
| Sep 7, 2021 | $78.00 | $79.50 | $75.15 | $76.89 | -1.17% | 971,585 |
| Aug 30, 2021 | $76.54 | $77.92 | $73.48 | $77.80 | +2.54% | 1,026,025 |
| Aug 23, 2021 | $66.83 | $76.46 | $66.83 | $75.87 | +15.30% | 1,254,573 |
| Aug 16, 2021 | $71.71 | $72.77 | $65.00 | $65.80 | -8.85% | 1,273,180 |
| Aug 9, 2021 | $77.54 | $79.45 | $70.93 | $72.19 | -6.51% | 1,788,054 |
| Aug 2, 2021 | $70.75 | $77.28 | $69.34 | $77.22 | +10.19% | 2,438,713 |
| Jul 26, 2021 | $67.66 | $70.39 | $62.31 | $70.08 | +4.29% | 971,259 |
| Jul 19, 2021 | $62.17 | $67.95 | $62.15 | $67.20 | +5.51% | 1,202,237 |
| Jul 12, 2021 | $70.11 | $71.74 | $63.64 | $63.69 | -9.09% | 889,435 |
| Jul 6, 2021 | $71.74 | $71.74 | $65.07 | $70.06 | -1.37% | 660,037 |
| Jun 28, 2021 | $72.32 | $74.62 | $70.56 | $71.03 | -1.51% | 1,209,785 |
| Jun 21, 2021 | $68.62 | $72.77 | $67.58 | $72.12 | +5.18% | 1,947,241 |
| Jun 14, 2021 | $75.00 | $75.61 | $68.14 | $68.57 | -8.55% | 2,387,214 |
| Jun 7, 2021 | $71.55 | $75.00 | $70.58 | $74.98 | +4.18% | 1,346,331 |
| Jun 1, 2021 | $72.50 | $74.04 | $68.05 | $71.97 | +0.28% | 1,541,375 |
| May 24, 2021 | $64.24 | $72.80 | $63.50 | $71.77 | +12.05% | 1,758,505 |
| May 17, 2021 | $58.93 | $64.58 | $56.56 | $64.05 | +6.82% | 1,609,107 |
| May 10, 2021 | $65.47 | $65.47 | $56.59 | $59.96 | -9.71% | 1,972,107 |
| May 3, 2021 | $69.57 | $70.45 | $62.07 | $66.41 | -3.08% | 1,619,933 |
| Apr 26, 2021 | $70.52 | $71.92 | $65.11 | $68.52 | -2.09% | 2,269,063 |
| Apr 19, 2021 | $70.23 | $71.00 | $67.62 | $69.98 | -0.96% | 1,693,808 |
| Apr 12, 2021 | $70.17 | $71.99 | $69.15 | $70.66 | -0.04% | 1,299,438 |
| Apr 5, 2021 | $70.00 | $72.55 | $69.91 | $70.69 | +1.10% | 1,391,622 |
| Mar 29, 2021 | $62.11 | $69.99 | $59.97 | $69.92 | +10.91% | 1,414,944 |
| Mar 22, 2021 | $60.65 | $63.20 | $58.08 | $63.04 | +4.68% | 2,335,857 |
| Mar 15, 2021 | $63.47 | $67.77 | $59.83 | $60.22 | -5.86% | 2,777,569 |
| Mar 8, 2021 | $56.16 | $65.35 | $54.74 | $63.97 | +14.23% | 2,144,452 |
| Mar 1, 2021 | $63.64 | $66.17 | $52.17 | $56.00 | -10.34% | 2,357,538 |
| Feb 22, 2021 | $65.43 | $66.95 | $59.75 | $62.46 | -5.75% | 1,872,164 |
| Feb 16, 2021 | $63.64 | $66.35 | $62.03 | $66.27 | +6.18% | 1,893,903 |
| Feb 8, 2021 | $60.15 | $63.55 | $57.80 | $62.41 | +4.10% | 1,793,728 |
| Feb 1, 2021 | $54.97 | $64.00 | $54.75 | $59.95 | +10.92% | 2,705,359 |
| Jan 25, 2021 | $58.12 | $59.87 | $54.05 | $54.05 | -6.47% | 1,508,915 |
| Jan 19, 2021 | $56.78 | $58.94 | $56.26 | $57.79 | +3.85% | 1,161,939 |
| Jan 11, 2021 | $50.64 | $57.64 | $50.52 | $55.65 | +7.29% | 1,363,765 |
| Jan 4, 2021 | $48.26 | $54.00 | $47.34 | $51.87 | +9.09% | 1,592,779 |
| Dec 28, 2020 | $48.50 | $49.11 | $46.46 | $47.55 | -0.98% | 856,689 |
| Dec 21, 2020 | $46.64 | $48.38 | $45.95 | $48.02 | +1.44% | 839,359 |
| Dec 14, 2020 | $47.18 | $48.49 | $46.06 | $47.34 | +0.85% | 2,627,427 |
| Dec 7, 2020 | $46.34 | $48.35 | $45.11 | $46.94 | +1.56% | 1,441,608 |
| Nov 30, 2020 | $44.66 | $46.38 | $43.79 | $46.22 | +3.05% | 1,085,486 |
| Nov 23, 2020 | $42.28 | $45.10 | $40.47 | $44.85 | +7.50% | 944,602 |
| Nov 16, 2020 | $41.07 | $43.30 | $41.00 | $41.72 | +3.04% | 1,543,586 |
| Nov 9, 2020 | $39.20 | $40.70 | $38.76 | $40.49 | +7.69% | 1,331,831 |
| Nov 2, 2020 | $32.70 | $37.96 | $32.25 | $37.60 | +17.24% | 1,525,147 |
| Oct 26, 2020 | $33.76 | $33.89 | $30.65 | $32.07 | -6.15% | 886,133 |
| Oct 19, 2020 | $34.01 | $34.68 | $33.35 | $34.17 | +0.47% | 774,777 |
| Oct 12, 2020 | $34.69 | $35.60 | $33.43 | $34.01 | -1.31% | 749,573 |
| Oct 5, 2020 | $30.56 | $34.55 | $30.41 | $34.46 | +13.77% | 967,655 |
| Sep 28, 2020 | $29.11 | $30.92 | $29.01 | $30.29 | +5.47% | 1,083,259 |
| Sep 21, 2020 | $28.81 | $29.22 | $28.25 | $28.72 | -2.64% | 1,473,771 |
| Sep 14, 2020 | $28.80 | $30.16 | $28.27 | $29.50 | +4.13% | 2,000,977 |
| Sep 8, 2020 | $30.18 | $30.50 | $28.08 | $28.33 | -8.38% | 1,829,207 |
| Aug 31, 2020 | $31.80 | $33.20 | $30.59 | $30.92 | -3.44% | 1,614,574 |
| Aug 24, 2020 | $32.84 | $32.95 | $31.22 | $32.02 | -1.60% | 1,175,434 |
| Aug 17, 2020 | $35.44 | $36.61 | $32.13 | $32.54 | -6.98% | 1,326,313 |
| Aug 10, 2020 | $35.35 | $35.39 | $33.88 | $34.98 | -0.43% | 1,245,244 |
| Aug 3, 2020 | $37.99 | $39.47 | $34.56 | $35.13 | -7.11% | 2,222,764 |
| Jul 27, 2020 | $34.69 | $37.84 | $34.69 | $37.82 | +9.40% | 1,376,549 |
| Jul 20, 2020 | $34.26 | $37.20 | $34.21 | $34.57 | -0.23% | 1,237,405 |
| Jul 13, 2020 | $35.74 | $36.19 | $33.50 | $34.65 | -2.20% | 1,284,920 |
| Jul 6, 2020 | $34.75 | $35.73 | $34.52 | $35.43 | +3.87% | 1,530,301 |
| Jun 29, 2020 | $33.43 | $34.23 | $32.71 | $34.11 | +3.36% | 1,134,336 |
| Jun 22, 2020 | $33.86 | $34.49 | $32.46 | $33.00 | -2.80% | 2,476,065 |
| Jun 15, 2020 | $32.26 | $36.24 | $32.26 | $33.95 | +1.22% | 2,223,363 |
| Jun 8, 2020 | $34.93 | $36.39 | $32.19 | $33.54 | -4.25% | 2,364,841 |
| Jun 1, 2020 | $31.41 | $35.89 | $30.18 | $35.03 | +12.71% | 1,862,234 |
| May 26, 2020 | $33.01 | $33.45 | $30.30 | $31.08 | -2.23% | 1,333,161 |
| May 18, 2020 | $31.88 | $34.04 | $31.30 | $31.79 | +3.25% | 1,215,486 |
| May 11, 2020 | $32.52 | $33.04 | $28.91 | $30.79 | -7.48% | 1,828,333 |
| May 4, 2020 | $30.35 | $33.30 | $29.86 | $33.28 | +9.04% | 1,860,126 |
| Apr 27, 2020 | $32.74 | $36.47 | $29.95 | $30.52 | -5.92% | 1,900,886 |
| Apr 20, 2020 | $33.08 | $33.62 | $30.50 | $32.44 | -4.28% | 1,001,357 |
| Apr 13, 2020 | $32.04 | $34.21 | $30.43 | $33.89 | +5.54% | 1,544,745 |
| Apr 6, 2020 | $29.27 | $33.13 | $28.30 | $32.11 | +15.09% | 1,283,168 |
| Mar 30, 2020 | $29.23 | $30.28 | $26.41 | $27.90 | -2.17% | 2,548,257 |
| Mar 23, 2020 | $21.94 | $32.10 | $21.13 | $28.52 | +32.47% | 3,039,184 |
| Mar 16, 2020 | $24.60 | $29.00 | $20.32 | $21.53 | -23.05% | 2,865,787 |
| Mar 9, 2020 | $29.52 | $30.42 | $24.02 | $27.98 | -11.29% | 2,186,340 |
| Mar 2, 2020 | $30.96 | $33.11 | $30.37 | $31.54 | +3.17% | 1,720,002 |
| Feb 24, 2020 | $35.90 | $35.97 | $29.71 | $30.57 | -17.78% | 1,838,091 |
| Feb 18, 2020 | $39.33 | $39.48 | $36.89 | $37.18 | -6.18% | 781,012 |
| Feb 10, 2020 | $37.86 | $39.85 | $36.84 | $39.63 | +3.07% | 1,310,634 |
| Feb 3, 2020 | $38.07 | $42.50 | $37.91 | $38.45 | +1.34% | 1,897,254 |
| Jan 27, 2020 | $37.66 | $38.67 | $37.37 | $37.94 | -1.58% | 1,352,977 |
| Jan 21, 2020 | $39.89 | $39.98 | $38.17 | $38.55 | -3.99% | 1,116,602 |
| Jan 13, 2020 | $36.59 | $40.54 | $36.29 | $40.15 | +10.06% | 1,466,036 |
| Jan 6, 2020 | $36.00 | $37.24 | $34.79 | $36.48 | -0.08% | 1,275,808 |
| Dec 30, 2019 | $36.36 | $37.29 | $35.99 | $36.51 | +0.55% | 1,258,745 |
| Dec 23, 2019 | $36.25 | $36.83 | $35.86 | $36.31 | +0.17% | 599,921 |
| Dec 16, 2019 | $34.99 | $36.33 | $34.28 | $36.25 | +4.56% | 2,122,939 |
| Dec 9, 2019 | $33.00 | $34.79 | $32.31 | $34.67 | +4.90% | 1,452,925 |
| Dec 2, 2019 | $33.32 | $33.32 | $31.34 | $33.05 | -1.52% | 1,470,088 |
| Nov 25, 2019 | $32.92 | $33.91 | $32.87 | $33.56 | +2.63% | 999,889 |
| Nov 18, 2019 | $35.20 | $35.75 | $32.34 | $32.70 | -7.47% | 1,792,006 |
| Nov 11, 2019 | $34.30 | $35.53 | $33.51 | $35.34 | +1.49% | 1,633,355 |
| Nov 4, 2019 | $33.45 | $35.64 | $31.61 | $34.82 | +5.74% | 2,074,981 |
| Oct 28, 2019 | $36.50 | $36.50 | $31.57 | $32.93 | -6.79% | 2,579,278 |
| Oct 21, 2019 | $33.57 | $36.60 | $33.51 | $35.33 | +6.16% | 1,876,563 |
| Oct 14, 2019 | $32.92 | $34.32 | $32.26 | $33.28 | +1.12% | 698,509 |
| Oct 7, 2019 | $33.14 | $33.73 | $32.01 | $32.91 | -0.72% | 711,342 |
| Sep 30, 2019 | $32.41 | $33.65 | $31.38 | $33.15 | +2.38% | 842,086 |
| Sep 23, 2019 | $31.85 | $33.22 | $31.62 | $32.38 | +1.73% | 980,781 |
| Sep 16, 2019 | $30.65 | $32.62 | $30.64 | $31.83 | +3.14% | 1,378,548 |
| Sep 9, 2019 | $28.21 | $31.50 | $28.17 | $30.86 | +10.21% | 1,238,637 |
| Sep 3, 2019 | $27.09 | $29.17 | $26.95 | $28.00 | +2.60% | 602,198 |
| Aug 26, 2019 | $28.15 | $28.15 | $26.51 | $27.29 | -1.41% | 776,946 |
| Aug 19, 2019 | $28.92 | $29.11 | $27.32 | $27.68 | -2.71% | 756,255 |
| Aug 12, 2019 | $28.01 | $28.94 | $27.29 | $28.45 | +0.71% | 858,401 |
| Aug 5, 2019 | $30.05 | $30.47 | $27.80 | $28.25 | -8.37% | 1,070,738 |
| Jul 29, 2019 | $35.08 | $35.97 | $30.27 | $30.83 | -12.41% | 2,077,140 |
| Jul 22, 2019 | $33.65 | $36.38 | $33.65 | $35.20 | +4.67% | 947,098 |
| Jul 15, 2019 | $33.59 | $34.15 | $32.55 | $33.63 | +0.12% | 831,954 |
| Jul 8, 2019 | $33.49 | $34.43 | $32.84 | $33.59 | -0.59% | 758,987 |
| Jul 1, 2019 | $35.27 | $35.50 | $33.24 | $33.79 | -2.65% | 650,482 |
| Jun 24, 2019 | $33.99 | $35.81 | $33.38 | $34.71 | +2.78% | 3,505,179 |
| Jun 17, 2019 | $32.74 | $34.94 | $32.31 | $33.77 | +2.96% | 1,818,467 |
| Jun 10, 2019 | $32.00 | $33.12 | $31.86 | $32.80 | +2.98% | 944,269 |
| Jun 3, 2019 | $28.52 | $32.07 | $28.23 | $31.85 | +11.95% | 1,065,801 |
| May 28, 2019 | $29.47 | $29.68 | $28.28 | $28.45 | -3.17% | 516,589 |
| May 20, 2019 | $30.76 | $30.81 | $28.75 | $29.38 | -6.28% | 860,759 |
| May 13, 2019 | $32.48 | $33.15 | $31.34 | $31.35 | -5.91% | 771,979 |
| May 6, 2019 | $33.10 | $34.26 | $32.93 | $33.32 | -2.63% | 1,192,631 |
| Apr 29, 2019 | $31.19 | $38.60 | $29.49 | $34.22 | +9.54% | 1,906,114 |
| Apr 22, 2019 | $31.80 | $32.47 | $30.34 | $31.24 | -2.04% | 639,315 |
| Apr 15, 2019 | $31.54 | $32.89 | $31.07 | $31.89 | +1.37% | 452,698 |
| Apr 8, 2019 | $31.86 | $32.55 | $31.22 | $31.46 | -1.38% | 558,955 |
| Apr 1, 2019 | $31.15 | $32.33 | $30.28 | $31.90 | +3.30% | 826,461 |
| Mar 25, 2019 | $29.59 | $30.99 | $29.29 | $30.88 | +4.25% | 858,243 |
| Mar 18, 2019 | $30.68 | $31.68 | $29.62 | $29.62 | -3.46% | 853,999 |
| Mar 11, 2019 | $28.40 | $31.89 | $28.30 | $30.68 | +8.41% | 1,013,053 |
| Mar 4, 2019 | $28.98 | $30.71 | $28.09 | $28.30 | -1.91% | 1,975,636 |
| Feb 25, 2019 | $29.95 | $30.54 | $28.07 | $28.85 | -2.50% | 994,114 |
| Feb 19, 2019 | $30.23 | $30.43 | $29.18 | $29.59 | -2.15% | 652,976 |
| Feb 11, 2019 | $29.54 | $30.98 | $28.91 | $30.24 | +4.06% | 975,861 |
| Feb 4, 2019 | $31.13 | $31.35 | $27.96 | $29.06 | -6.53% | 1,327,582 |
| Jan 28, 2019 | $30.20 | $31.53 | $29.77 | $31.09 | +1.37% | 686,043 |
| Jan 22, 2019 | $29.17 | $30.91 | $27.69 | $30.67 | +4.28% | 652,992 |
| Jan 14, 2019 | $28.68 | $29.86 | $28.20 | $29.41 | +1.73% | 671,836 |
| Jan 7, 2019 | $27.61 | $29.28 | $27.32 | $28.91 | +4.75% | 741,991 |
| Dec 31, 2018 | $27.67 | $28.25 | $26.00 | $27.60 | -0.18% | 610,506 |
| Dec 24, 2018 | $26.37 | $28.30 | $25.52 | $27.65 | +4.06% | 630,197 |
| Dec 17, 2018 | $28.10 | $29.53 | $26.53 | $26.57 | -5.75% | 1,256,866 |
| Dec 10, 2018 | $28.40 | $29.74 | $28.09 | $28.19 | -0.95% | 739,330 |
| Dec 3, 2018 | $32.62 | $32.79 | $28.39 | $28.46 | -11.39% | 785,215 |
| Nov 26, 2018 | $31.38 | $32.51 | $30.35 | $32.12 | +3.61% | 937,659 |
| Nov 19, 2018 | $31.56 | $31.74 | $29.27 | $31.00 | -1.74% | 589,692 |
| Nov 12, 2018 | $32.05 | $32.60 | $30.36 | $31.55 | -2.20% | 1,248,106 |
| Nov 5, 2018 | $33.49 | $33.74 | $31.75 | $32.26 | -3.70% | 837,056 |
| Oct 29, 2018 | $32.48 | $35.78 | $30.34 | $33.50 | +8.24% | 1,950,059 |
| Oct 22, 2018 | $30.97 | $31.76 | $29.95 | $30.95 | +0.39% | 1,223,397 |
| Oct 15, 2018 | $31.60 | $32.91 | $30.47 | $30.83 | -2.13% | 1,113,158 |
| Oct 8, 2018 | $29.65 | $31.82 | $29.26 | $31.50 | +2.57% | 1,873,562 |
| Oct 1, 2018 | $37.75 | $38.13 | $30.32 | $30.71 | -18.15% | 2,242,796 |
| Sep 24, 2018 | $35.84 | $37.65 | $35.45 | $37.52 | +4.66% | 1,331,962 |
| Sep 17, 2018 | $36.83 | $37.56 | $35.24 | $35.85 | -2.58% | 1,478,974 |
| Sep 10, 2018 | $40.18 | $40.38 | $36.29 | $36.80 | -8.16% | 2,664,223 |
| Sep 4, 2018 | $44.00 | $44.00 | $39.61 | $40.07 | -8.54% | 1,909,158 |
| Aug 27, 2018 | $45.00 | $46.42 | $43.02 | $43.81 | -0.75% | 1,468,666 |
| Aug 20, 2018 | $40.58 | $44.18 | $40.20 | $44.14 | +9.26% | 1,959,796 |
| Aug 13, 2018 | $42.20 | $48.26 | $39.79 | $40.40 | -3.42% | 5,404,627 |
| Aug 6, 2018 | $42.93 | $43.00 | $41.30 | $41.83 | -1.04% | 1,440,263 |
| Jul 30, 2018 | $36.89 | $42.45 | $35.96 | $42.27 | +14.58% | 3,078,578 |
| Jul 23, 2018 | $37.37 | $37.73 | $35.59 | $36.89 | -1.28% | 841,327 |
| Jul 16, 2018 | $37.05 | $38.09 | $36.34 | $37.37 | +0.95% | 751,976 |
| Jul 9, 2018 | $36.54 | $37.79 | $36.07 | $37.02 | +1.45% | 1,090,596 |
| Jul 2, 2018 | $35.32 | $38.19 | $35.11 | $36.49 | +3.05% | 1,151,389 |
| Jun 25, 2018 | $38.02 | $38.02 | $34.72 | $35.41 | -7.45% | 1,188,614 |
| Jun 18, 2018 | $39.31 | $39.69 | $38.04 | $38.26 | -3.26% | 1,566,801 |
| Jun 11, 2018 | $41.50 | $41.50 | $38.96 | $39.55 | -3.72% | 2,224,953 |
| Jun 4, 2018 | $42.48 | $44.17 | $39.64 | $41.08 | -3.16% | 2,033,099 |
| May 29, 2018 | $37.54 | $42.60 | $36.30 | $42.42 | +9.70% | 3,468,596 |
| May 21, 2018 | $38.59 | $39.58 | $37.77 | $38.67 | +0.57% | 1,181,645 |
| May 14, 2018 | $37.08 | $38.94 | $36.88 | $38.45 | +4.54% | 1,315,647 |
| May 7, 2018 | $35.01 | $37.61 | $34.95 | $36.78 | +4.43% | 1,693,773 |
| Apr 30, 2018 | $24.95 | $35.70 | $24.74 | $35.22 | +41.28% | 3,898,401 |
| Apr 23, 2018 | $25.35 | $26.51 | $24.89 | $24.93 | -0.80% | 928,255 |
| Apr 16, 2018 | $26.76 | $27.42 | $24.83 | $25.13 | -5.46% | 609,111 |
| Apr 9, 2018 | $25.79 | $27.09 | $25.49 | $26.58 | +4.11% | 516,575 |
| Apr 2, 2018 | $26.77 | $27.09 | $25.32 | $25.53 | -5.09% | 653,772 |
| Mar 26, 2018 | $28.44 | $28.70 | $26.41 | $26.90 | -3.83% | 758,907 |
| Mar 19, 2018 | $29.82 | $30.49 | $27.97 | $27.97 | -6.42% | 705,844 |
| Mar 12, 2018 | $29.60 | $30.29 | $29.12 | $29.89 | +1.77% | 1,227,405 |
| Mar 5, 2018 | $26.48 | $29.40 | $26.10 | $29.37 | +10.46% | 1,097,473 |
| Feb 26, 2018 | $26.58 | $27.16 | $25.50 | $26.59 | +0.38% | 781,679 |
| Feb 20, 2018 | $26.38 | $27.50 | $26.26 | $26.49 | -0.08% | 702,582 |
| Feb 12, 2018 | $25.65 | $27.06 | $25.12 | $26.51 | +3.96% | 1,161,321 |
| Feb 5, 2018 | $23.63 | $26.62 | $22.08 | $25.50 | +6.83% | 1,688,333 |
| Jan 29, 2018 | $26.25 | $26.25 | $23.74 | $23.87 | -9.17% | 829,972 |
| Jan 22, 2018 | $26.79 | $27.01 | $25.56 | $26.28 | -2.01% | 794,548 |
| Jan 16, 2018 | $25.68 | $26.83 | $25.59 | $26.82 | +5.51% | 525,609 |
| Jan 8, 2018 | $25.99 | $27.04 | $25.01 | $25.42 | -2.53% | 979,410 |
| Jan 2, 2018 | $24.93 | $26.47 | $24.84 | $26.08 | +4.65% | 672,473 |
| Dec 26, 2017 | $24.80 | $25.33 | $24.61 | $24.92 | -0.20% | 671,198 |
| Dec 18, 2017 | $25.45 | $26.05 | $24.60 | $24.97 | -1.07% | 692,283 |
| Dec 11, 2017 | $24.59 | $25.50 | $24.11 | $25.24 | +2.64% | 1,645,462 |
| Dec 4, 2017 | $24.78 | $25.28 | $23.86 | $24.59 | -0.08% | 1,127,967 |
| Nov 27, 2017 | $27.25 | $27.30 | $23.89 | $24.61 | -10.70% | 1,331,158 |
| Nov 20, 2017 | $26.54 | $27.92 | $26.44 | $27.56 | +4.24% | 570,814 |
| Nov 13, 2017 | $26.38 | $27.20 | $25.03 | $26.44 | -0.19% | 687,988 |
| Nov 6, 2017 | $28.02 | $28.16 | $26.15 | $26.49 | -5.63% | 483,036 |
| Oct 30, 2017 | $28.14 | $29.36 | $26.94 | $28.07 | -0.85% | 700,328 |
| Oct 23, 2017 | $27.59 | $28.40 | $27.14 | $28.31 | +3.28% | 476,877 |
| Oct 16, 2017 | $27.47 | $28.17 | $27.11 | $27.41 | 0.00% | 478,525 |
| Oct 9, 2017 | $28.32 | $29.14 | $27.12 | $27.41 | -3.08% | 526,842 |
| Oct 2, 2017 | $28.92 | $29.33 | $27.67 | $28.28 | -1.81% | 666,066 |
| Sep 25, 2017 | $27.02 | $28.91 | $26.34 | $28.80 | +6.23% | 647,275 |
| Sep 18, 2017 | $26.70 | $27.47 | $26.57 | $27.11 | +1.92% | 470,965 |
| Sep 11, 2017 | $25.57 | $26.85 | $25.57 | $26.60 | +4.56% | 599,509 |
| Sep 5, 2017 | $25.72 | $26.14 | $25.40 | $25.44 | -1.93% | 302,783 |
| Aug 28, 2017 | $25.10 | $26.30 | $24.67 | $25.94 | +3.22% | 1,222,444 |
| Aug 21, 2017 | $25.46 | $25.93 | $23.73 | $25.13 | -1.37% | 776,342 |
| Aug 14, 2017 | $25.42 | $26.14 | $24.94 | $25.48 | +0.83% | 889,654 |
| Aug 7, 2017 | $24.96 | $25.64 | $24.52 | $25.27 | +1.20% | 899,737 |
| Jul 31, 2017 | $26.77 | $26.93 | $24.42 | $24.97 | -6.93% | 1,258,652 |
| Jul 24, 2017 | $27.42 | $28.39 | $26.75 | $26.83 | -2.40% | 706,328 |
| Jul 17, 2017 | $26.80 | $27.89 | $26.55 | $27.49 | +2.46% | 766,268 |
| Jul 10, 2017 | $25.48 | $27.07 | $25.01 | $26.83 | +2.82% | 943,570 |
| Jul 3, 2017 | $25.25 | $26.25 | $24.94 | $26.10 | +3.18% | 707,458 |
| Jun 26, 2017 | $26.64 | $26.96 | $25.10 | $25.29 | -4.89% | 1,226,237 |
| Jun 19, 2017 | $27.21 | $27.64 | $25.88 | $26.59 | -2.31% | 956,414 |
| Jun 12, 2017 | $27.98 | $28.12 | $24.80 | $27.22 | -3.75% | 2,262,749 |
| Jun 5, 2017 | $28.04 | $29.96 | $27.80 | $28.28 | +0.86% | 1,046,342 |
| May 30, 2017 | $27.81 | $28.46 | $27.49 | $28.04 | +0.25% | 767,191 |
| May 22, 2017 | $27.20 | $27.98 | $26.66 | $27.97 | +3.02% | 886,221 |
| May 15, 2017 | $28.00 | $28.75 | $26.66 | $27.15 | -3.05% | 1,020,987 |
| May 8, 2017 | $28.96 | $29.02 | $27.86 | $28.01 | -3.36% | 1,129,936 |
| May 1, 2017 | $31.65 | $32.42 | $26.63 | $28.98 | -8.16% | 2,716,415 |
| Apr 24, 2017 | $29.79 | $32.26 | $29.56 | $31.56 | +7.37% | 1,328,730 |
| Apr 17, 2017 | $28.09 | $29.50 | $27.88 | $29.39 | +4.85% | 888,183 |
| Apr 10, 2017 | $29.26 | $29.69 | $27.96 | $28.03 | -4.53% | 860,885 |
| Apr 3, 2017 | $30.66 | $30.82 | $28.93 | $29.36 | -3.61% | 929,888 |
| Mar 27, 2017 | $29.23 | $30.63 | $28.87 | $30.46 | +3.61% | 1,082,120 |
| Mar 20, 2017 | $29.46 | $30.00 | $28.58 | $29.40 | +0.41% | 1,619,639 |
| Mar 13, 2017 | $28.24 | $29.55 | $28.22 | $29.28 | +3.68% | 1,425,568 |
| Mar 6, 2017 | $27.92 | $28.87 | $27.41 | $28.24 | +4.71% | 1,093,561 |
| Feb 27, 2017 | $28.50 | $28.52 | $26.62 | $26.97 | -5.07% | 1,339,977 |
| Feb 21, 2017 | $27.60 | $28.67 | $27.09 | $28.41 | +4.53% | 1,062,794 |
| Feb 13, 2017 | $26.98 | $27.33 | $26.01 | $27.18 | +1.76% | 1,137,861 |
| Feb 6, 2017 | $26.17 | $26.80 | $24.81 | $26.71 | +1.75% | 1,561,314 |
| Jan 30, 2017 | $25.93 | $26.34 | $25.25 | $26.25 | +0.85% | 713,926 |
| Jan 23, 2017 | $25.17 | $26.42 | $25.05 | $26.03 | +2.93% | 889,849 |
| Jan 17, 2017 | $25.47 | $27.05 | $24.77 | $25.29 | -1.02% | 1,194,148 |
| Jan 9, 2017 | $24.67 | $25.70 | $24.52 | $25.55 | +2.65% | 942,719 |
| Jan 3, 2017 | $25.06 | $25.85 | $24.60 | $24.89 | -0.68% | 914,225 |
| Dec 27, 2016 | $25.59 | $26.00 | $24.96 | $25.06 | -2.60% | 582,069 |
| Dec 19, 2016 | $25.00 | $25.99 | $24.64 | $25.73 | +3.58% | 922,242 |
| Dec 12, 2016 | $24.35 | $25.82 | $24.11 | $24.84 | +1.22% | 1,549,583 |
| Dec 5, 2016 | $22.85 | $24.87 | $22.80 | $24.54 | +8.44% | 1,147,367 |
| Nov 28, 2016 | $24.27 | $24.80 | $22.23 | $22.63 | -6.56% | 948,861 |
| Nov 21, 2016 | $24.59 | $25.69 | $22.23 | $24.22 | -1.42% | 618,699 |
| Nov 14, 2016 | $23.60 | $24.60 | $22.58 | $24.57 | – | 1,042,076 |
Seasonality
ONTO 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 | 9.4% | -0.7% | 0.9% | 2.7% | 7.8% | 6.2% | -1.5% | 1.2% | 2.6% | -4.2% | 9.3% | 1.5% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 28.0% | 6.8% | -5.0% | 43.9% | -12.5% | 46.5% | -31.7% | 3.3% | 15.2% | -34.5% | ||
| 2025 | 22.9% | -28.9% | -16.7% | 0.5% | -24.6% | 9.8% | -6.1% | 11.9% | 21.9% | 4.4% | 6.1% | 10.3% |
| 2024 | 5.6% | 14.0% | -1.7% | 2.4% | 16.8% | 1.3% | -12.9% | 11.5% | -2.7% | -4.4% | -17.2% | 1.5% |
| 2023 | 15.5% | 4.9% | 6.6% | -7.9% | 32.6% | 8.5% | 6.7% | 11.8% | -8.2% | -11.9% | 25.5% | 8.4% |
| 2022 | -9.6% | -5.8% | 0.8% | -18.1% | 13.0% | -13.2% | 19.4% | -14.7% | -9.8% | 4.4% | 19.6% | -14.8% |
| 2021 | 13.7% | 15.6% | 5.2% | 4.3% | 4.7% | 1.8% | -4.1% | 5.8% | -2.5% | 9.6% | 18.9% | 7.5% |
| 2020 | 3.8% | -19.4% | -2.9% | 9.4% | -4.3% | 9.5% | 11.1% | -17.4% | -4.7% | 7.7% | 37.9% | 7.6% |
| 2019 | 11.9% | -7.0% | 8.5% | -3.5% | -4.5% | 22.0% | -9.6% | -13.0% | 19.5% | -1.3% | 4.2% | 8.9% |
| 2018 | -0.6% | 6.5% | 1.9% | -7.7% | 69.1% | -15.6% | 6.4% | 16.3% | -14.4% | -14.6% | 0.2% | -14.9% |
| 2017 | 2.6% | 5.8% | 11.9% | 3.6% | -11.9% | -9.0% | 5.4% | -3.2% | 11.7% | -1.8% | -11.0% | -1.0% |