QIAGEN N.V. (QGEN) stock
QGENNYSEBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
$50.22−0.12 (-0.24%)
Close on Oct 30, 2026Market cap $10.89BP/E 25.9Yield 0.50%
Price history
Qiagen share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$50.22
-0.24% on the day
52-week range
$32.53 – $57.82
-13.1% from the high
Change over 52 weeks
+3.0%
From $48.77 on Oct 30, 2025
Average volume
3.39M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $50.42 | $50.53 | $50.07 | $50.22 | -0.34% | 20,622,433 |
| Oct 19, 2026 | $46.18 | $50.82 | $45.84 | $50.39 | +9.23% | 72,793,321 |
| Oct 12, 2026 | $45.68 | $46.75 | $44.96 | $46.13 | +1.65% | 7,549,479 |
| Oct 5, 2026 | $44.78 | $47.28 | $43.65 | $45.38 | +1.41% | 11,350,391 |
| Sep 28, 2026 | $44.65 | $45.60 | $41.94 | $44.75 | +1.29% | 16,475,641 |
| Sep 21, 2026 | $44.48 | $45.21 | $42.56 | $44.18 | +1.96% | 9,437,848 |
| Sep 14, 2026 | $42.92 | $44.57 | $41.74 | $43.33 | +1.95% | 8,839,065 |
| Sep 8, 2026 | $42.40 | $42.74 | $41.89 | $42.50 | -2.23% | 4,991,089 |
| Aug 31, 2026 | $43.04 | $44.92 | $42.57 | $43.47 | +0.84% | 9,544,062 |
| Aug 24, 2026 | $43.95 | $44.21 | $41.42 | $43.11 | -2.18% | 17,189,890 |
| Aug 17, 2026 | $42.43 | $45.53 | $42.32 | $44.07 | +2.61% | 18,856,795 |
| Aug 10, 2026 | $43.12 | $44.41 | $42.14 | $42.95 | +1.54% | 17,133,252 |
| Aug 3, 2026 | $42.28 | $42.66 | $40.87 | $42.30 | +2.17% | 15,522,903 |
| Jul 27, 2026 | $41.43 | $42.42 | $40.96 | $41.40 | +0.07% | 9,373,578 |
| Jul 20, 2026 | $41.01 | $41.66 | $39.36 | $41.37 | +0.53% | 10,891,438 |
| Jul 13, 2026 | $41.14 | $42.20 | $40.19 | $41.15 | -0.87% | 13,155,072 |
| Jul 6, 2026 | $39.43 | $44.03 | $37.69 | $41.51 | +3.52% | 24,728,640 |
| Jun 29, 2026 | $39.48 | $40.18 | $38.63 | $40.10 | +1.75% | 9,747,239 |
| Jun 22, 2026 | $36.74 | $39.55 | $36.28 | $39.41 | +6.66% | 15,813,996 |
| Jun 15, 2026 | $37.22 | $37.98 | $36.19 | $36.95 | -0.30% | 9,416,771 |
| Jun 8, 2026 | $36.62 | $37.79 | $36.23 | $37.06 | +1.04% | 10,651,467 |
| Jun 1, 2026 | $36.15 | $38.10 | $35.46 | $36.68 | +0.25% | 11,927,998 |
| May 26, 2026 | $35.29 | $37.04 | $35.09 | $36.59 | +4.04% | 8,928,544 |
| May 18, 2026 | $32.94 | $35.43 | $32.94 | $35.17 | +6.64% | 9,671,703 |
| May 11, 2026 | $33.38 | $33.99 | $32.53 | $32.98 | -0.18% | 14,267,646 |
| May 4, 2026 | $34.05 | $34.55 | $32.92 | $33.04 | -3.53% | 9,368,614 |
| Apr 27, 2026 | $38.32 | $38.70 | $33.17 | $34.25 | -10.83% | 19,649,972 |
| Apr 20, 2026 | $40.94 | $41.56 | $37.40 | $38.41 | -6.86% | 7,161,809 |
| Apr 13, 2026 | $40.81 | $42.33 | $40.74 | $41.24 | +0.86% | 7,536,790 |
| Apr 6, 2026 | $40.85 | $41.78 | $39.62 | $40.89 | -0.34% | 6,474,600 |
| Mar 30, 2026 | $39.29 | $41.10 | $39.06 | $41.03 | +5.02% | 5,170,230 |
| Mar 23, 2026 | $39.99 | $41.03 | $38.80 | $39.07 | -2.15% | 8,669,555 |
| Mar 16, 2026 | $41.17 | $41.56 | $39.78 | $39.93 | -1.65% | 9,863,062 |
| Mar 9, 2026 | $44.00 | $44.02 | $40.28 | $40.60 | -8.87% | 13,721,490 |
| Mar 2, 2026 | $48.80 | $49.71 | $44.50 | $44.55 | -10.54% | 11,470,052 |
| Feb 23, 2026 | $47.87 | $49.86 | $47.37 | $49.80 | +2.53% | 7,669,178 |
| Feb 17, 2026 | $49.47 | $49.80 | $47.96 | $48.57 | -3.65% | 7,328,094 |
| Feb 9, 2026 | $51.06 | $52.20 | $50.37 | $50.41 | -1.06% | 10,112,120 |
| Feb 2, 2026 | $52.45 | $53.30 | $49.37 | $50.95 | -5.07% | 15,566,982 |
| Jan 26, 2026 | $55.48 | $56.19 | $52.61 | $53.67 | -3.51% | 13,027,804 |
| Jan 20, 2026 | $46.20 | $57.82 | $46.07 | $55.62 | +16.92% | 32,280,297 |
| Jan 12, 2026 | $48.47 | $48.59 | $46.41 | $47.57 | -1.49% | 8,146,649 |
| Jan 5, 2026 | $47.46 | $50.07 | $47.39 | $48.29 | +1.52% | 9,215,353 |
| Dec 29, 2025 | $48.28 | $48.44 | $47.06 | $47.57 | -0.40% | 3,542,666 |
| Dec 22, 2025 | $47.85 | $48.60 | $47.51 | $47.76 | -0.46% | 2,897,625 |
| Dec 15, 2025 | $47.92 | $48.16 | $46.85 | $47.98 | +0.80% | 7,157,993 |
| Dec 8, 2025 | $49.06 | $49.16 | $47.18 | $47.60 | -3.81% | 4,784,068 |
| Dec 1, 2025 | $50.43 | $50.66 | $48.83 | $49.48 | -1.55% | 6,923,312 |
| Nov 24, 2025 | $49.52 | $51.25 | $49.37 | $50.26 | +1.94% | 3,421,340 |
| Nov 17, 2025 | $46.29 | $49.48 | $45.88 | $49.31 | +5.69% | 6,621,738 |
| Nov 10, 2025 | $45.62 | $47.75 | $45.28 | $46.65 | +1.74% | 4,689,428 |
| Nov 3, 2025 | $48.72 | $49.88 | $45.07 | $45.85 | -7.02% | 9,614,913 |
| Oct 27, 2025 | $51.71 | $51.79 | $48.58 | $49.32 | -5.01% | 5,084,066 |
| Oct 20, 2025 | $50.75 | $52.20 | $50.68 | $51.92 | +2.18% | 3,537,653 |
| Oct 13, 2025 | $49.33 | $51.01 | $49.18 | $50.81 | +3.03% | 4,243,311 |
| Oct 6, 2025 | $49.23 | $50.45 | $48.89 | $49.32 | +0.11% | 5,325,309 |
| Sep 29, 2025 | $46.23 | $49.35 | $46.04 | $49.26 | +6.61% | 5,053,421 |
| Sep 22, 2025 | $48.53 | $48.66 | $46.11 | $46.21 | -4.44% | 5,278,677 |
| Sep 15, 2025 | $47.76 | $48.61 | $47.49 | $48.36 | +1.46% | 6,551,912 |
| Sep 8, 2025 | $49.83 | $50.45 | $47.66 | $47.66 | -4.77% | 4,750,293 |
| Sep 2, 2025 | $49.84 | $50.22 | $48.71 | $50.05 | +2.26% | 5,836,903 |
| Aug 25, 2025 | $52.52 | $52.56 | $48.22 | $48.95 | -6.51% | 9,496,410 |
| Aug 18, 2025 | $51.91 | $52.59 | $51.18 | $52.36 | +0.79% | 5,079,067 |
| Aug 11, 2025 | $50.25 | $52.11 | $50.05 | $51.95 | +2.73% | 4,908,704 |
| Aug 4, 2025 | $52.33 | $52.92 | $49.95 | $50.57 | -3.80% | 9,379,606 |
| Jul 28, 2025 | $54.00 | $54.09 | $51.75 | $52.57 | -3.57% | 6,019,072 |
| Jul 21, 2025 | $50.64 | $54.61 | $50.17 | $54.52 | +7.09% | 7,545,066 |
| Jul 14, 2025 | $50.24 | $51.32 | $49.87 | $50.91 | +0.48% | 8,141,034 |
| Jul 7, 2025 | $50.61 | $51.47 | $49.73 | $50.66 | -0.43% | 7,781,445 |
| Jun 30, 2025 | $50.78 | $51.39 | $50.15 | $50.88 | +1.19% | 4,024,549 |
| Jun 23, 2025 | $48.92 | $50.91 | $48.37 | $50.28 | +2.16% | 6,980,859 |
| Jun 16, 2025 | $49.77 | $50.21 | $48.69 | $49.22 | -0.74% | 5,148,486 |
| Jun 9, 2025 | $48.08 | $49.89 | $47.99 | $49.59 | +3.58% | 6,898,001 |
| Jun 2, 2025 | $47.44 | $48.62 | $47.06 | $47.87 | +0.78% | 6,013,265 |
| May 26, 2025 | $42.09 | $47.79 | $41.77 | $47.51 | +7.32% | 8,219,841 |
| May 19, 2025 | $44.97 | $45.27 | $43.97 | $44.26 | -1.41% | 6,358,748 |
| May 12, 2025 | $44.23 | $45.31 | $43.27 | $44.89 | +1.89% | 7,392,580 |
| May 5, 2025 | $45.67 | $45.75 | $43.93 | $44.06 | -2.94% | 7,651,567 |
| Apr 28, 2025 | $44.74 | $45.74 | $44.25 | $45.40 | +2.52% | 4,691,258 |
| Apr 21, 2025 | $42.75 | $45.40 | $42.43 | $44.28 | +3.34% | 5,733,347 |
| Apr 14, 2025 | $44.06 | $46.19 | $42.11 | $42.85 | -3.03% | 6,762,767 |
| Apr 7, 2025 | $41.38 | $44.63 | $40.61 | $44.19 | +9.72% | 9,904,627 |
| Mar 31, 2025 | $41.58 | $43.62 | $40.14 | $40.27 | -3.99% | 7,992,509 |
| Mar 24, 2025 | $41.81 | $42.22 | $41.42 | $41.95 | +0.48% | 3,818,351 |
| Mar 17, 2025 | $41.41 | $42.11 | $41.23 | $41.75 | +0.46% | 4,368,807 |
| Mar 10, 2025 | $41.48 | $41.96 | $40.79 | $41.56 | -0.68% | 5,802,567 |
| Mar 3, 2025 | $40.83 | $42.24 | $39.61 | $41.84 | +3.52% | 6,522,314 |
| Feb 24, 2025 | $41.83 | $42.21 | $40.16 | $40.42 | -2.96% | 4,607,799 |
| Feb 18, 2025 | $42.06 | $42.33 | $40.52 | $41.65 | -0.75% | 4,322,565 |
| Feb 10, 2025 | $41.96 | $42.75 | $41.34 | $41.97 | -3.56% | 8,099,776 |
| Feb 3, 2025 | $46.28 | $46.53 | $43.00 | $43.52 | -7.39% | 7,737,712 |
| Jan 27, 2025 | $46.16 | $47.42 | $45.11 | $46.99 | +2.98% | 5,547,406 |
| Jan 21, 2025 | $47.38 | $47.93 | $45.40 | $45.63 | -0.80% | 7,703,790 |
| Jan 13, 2025 | $45.05 | $46.36 | $44.89 | $46.00 | +2.95% | 5,872,977 |
| Jan 6, 2025 | $44.57 | $45.73 | $44.33 | $44.68 | -0.64% | 2,935,302 |
| Dec 30, 2024 | $44.66 | $45.21 | $44.30 | $44.97 | -0.04% | 2,411,378 |
| Dec 23, 2024 | $45.20 | $45.23 | $44.52 | $44.99 | +0.72% | 1,424,791 |
| Dec 16, 2024 | $45.38 | $46.08 | $43.78 | $44.67 | -1.61% | 5,254,211 |
| Dec 9, 2024 | $43.49 | $46.66 | $43.39 | $45.40 | +4.56% | 5,393,050 |
| Dec 2, 2024 | $43.48 | $43.98 | $43.23 | $43.42 | -0.02% | 3,384,511 |
| Nov 25, 2024 | $43.23 | $44.05 | $43.07 | $43.43 | +1.52% | 2,603,729 |
| Nov 18, 2024 | $40.79 | $42.90 | $40.35 | $42.78 | +3.66% | 5,330,873 |
| Nov 11, 2024 | $43.80 | $44.09 | $40.97 | $41.27 | -5.69% | 4,493,889 |
| Nov 4, 2024 | $43.56 | $45.35 | $42.71 | $43.76 | +1.58% | 5,986,656 |
| Oct 28, 2024 | $42.08 | $43.22 | $41.58 | $43.08 | +3.68% | 3,819,699 |
| Oct 21, 2024 | $44.88 | $44.89 | $41.51 | $41.55 | -8.20% | 2,806,194 |
| Oct 14, 2024 | $46.22 | $46.96 | $44.49 | $45.26 | -2.10% | 5,928,833 |
| Oct 7, 2024 | $45.74 | $46.79 | $45.35 | $46.23 | +0.81% | 4,295,121 |
| Sep 30, 2024 | $47.76 | $48.02 | $45.36 | $45.86 | -3.70% | 6,701,091 |
| Sep 23, 2024 | $47.23 | $48.51 | $46.42 | $47.62 | +0.76% | 5,639,079 |
| Sep 16, 2024 | $48.63 | $49.05 | $47.05 | $47.26 | -3.16% | 6,936,832 |
| Sep 9, 2024 | $46.85 | $48.82 | $46.85 | $48.80 | +4.23% | 5,935,643 |
| Sep 3, 2024 | $47.05 | $47.41 | $46.37 | $46.82 | -2.70% | 8,590,789 |
| Aug 26, 2024 | $48.39 | $48.80 | $47.43 | $48.12 | -1.21% | 6,807,783 |
| Aug 19, 2024 | $48.99 | $49.94 | $48.46 | $48.71 | -0.88% | 5,575,756 |
| Aug 12, 2024 | $47.76 | $49.17 | $47.32 | $49.14 | +2.78% | 3,564,202 |
| Aug 5, 2024 | $47.64 | $48.07 | $46.61 | $47.81 | -1.89% | 4,750,769 |
| Jul 29, 2024 | $46.44 | $49.00 | $46.19 | $48.73 | +5.36% | 7,191,121 |
| Jul 22, 2024 | $44.18 | $46.46 | $43.53 | $46.25 | +5.74% | 5,917,050 |
| Jul 15, 2024 | $44.06 | $45.04 | $43.06 | $43.74 | -1.49% | 6,118,888 |
| Jul 8, 2024 | $43.17 | $44.43 | $41.82 | $44.40 | +2.64% | 4,391,959 |
| Jul 1, 2024 | $42.94 | $43.58 | $42.25 | $43.26 | +0.02% | 2,627,601 |
| Jun 24, 2024 | $44.21 | $44.43 | $42.66 | $43.25 | -1.84% | 4,938,256 |
| Jun 17, 2024 | $44.72 | $46.84 | $43.17 | $44.06 | -1.14% | 5,757,743 |
| Jun 10, 2024 | $46.66 | $47.49 | $44.51 | $44.57 | -5.59% | 4,209,150 |
| Jun 3, 2024 | $45.36 | $47.47 | $45.36 | $47.21 | +3.67% | 4,071,385 |
| May 28, 2024 | $45.86 | $45.86 | $44.54 | $45.54 | -1.06% | 3,700,995 |
| May 20, 2024 | $48.18 | $48.22 | $45.20 | $46.03 | -4.28% | 4,815,696 |
| May 13, 2024 | $46.34 | $48.43 | $46.13 | $48.09 | +4.75% | 5,125,801 |
| May 6, 2024 | $45.37 | $46.35 | $44.75 | $45.91 | +1.48% | 5,149,205 |
| Apr 29, 2024 | $44.08 | $45.80 | $43.67 | $45.24 | +3.19% | 8,797,854 |
| Apr 22, 2024 | $43.14 | $44.15 | $42.69 | $43.84 | +4.11% | 5,417,704 |
| Apr 15, 2024 | $42.56 | $42.61 | $41.08 | $42.11 | -0.43% | 3,937,424 |
| Apr 8, 2024 | $43.44 | $44.19 | $42.25 | $42.29 | -2.42% | 3,886,868 |
| Apr 1, 2024 | $45.42 | $45.71 | $42.99 | $43.34 | -4.22% | 4,649,994 |
| Mar 25, 2024 | $45.71 | $45.89 | $44.29 | $45.25 | -1.97% | 3,718,888 |
| Mar 18, 2024 | $46.47 | $46.69 | $45.45 | $46.16 | -0.43% | 4,177,425 |
| Mar 11, 2024 | $47.04 | $47.44 | $45.99 | $46.36 | -0.94% | 3,554,771 |
| Mar 4, 2024 | $45.92 | $47.31 | $45.76 | $46.80 | +2.32% | 3,606,912 |
| Feb 26, 2024 | $45.78 | $46.05 | $44.84 | $45.74 | -0.85% | 4,396,378 |
| Feb 20, 2024 | $45.05 | $46.27 | $44.49 | $46.13 | +1.76% | 4,499,242 |
| Feb 12, 2024 | $46.47 | $46.55 | $44.56 | $45.33 | -3.20% | 4,965,633 |
| Feb 5, 2024 | $44.87 | $47.77 | $44.39 | $46.83 | +2.25% | 9,252,732 |
| Jan 29, 2024 | $46.03 | $46.71 | $45.15 | $45.80 | -1.34% | 5,492,055 |
| Jan 22, 2024 | $47.43 | $47.83 | $46.08 | $46.42 | -2.29% | 5,018,816 |
| Jan 16, 2024 | $46.94 | $48.21 | $46.65 | $47.51 | +0.49% | 8,661,203 |
| Jan 8, 2024 | $47.00 | $48.29 | $46.57 | $47.28 | +1.85% | 7,265,649 |
| Jan 2, 2024 | $45.37 | $46.44 | $44.98 | $46.42 | +1.53% | 9,119,026 |
| Dec 26, 2023 | $45.51 | $46.03 | $45.40 | $45.72 | +0.57% | 1,962,504 |
| Dec 18, 2023 | $44.73 | $45.97 | $44.24 | $45.46 | +1.75% | 4,413,754 |
| Dec 11, 2023 | $43.96 | $46.01 | $43.88 | $44.68 | +1.61% | 6,186,954 |
| Dec 4, 2023 | $43.61 | $44.26 | $43.08 | $43.97 | +0.78% | 4,888,122 |
| Nov 27, 2023 | $43.20 | $43.66 | $42.56 | $43.63 | +1.37% | 5,793,704 |
| Nov 20, 2023 | $41.65 | $43.20 | $41.52 | $43.04 | +3.91% | 3,763,289 |
| Nov 13, 2023 | $40.15 | $41.87 | $39.89 | $41.42 | +3.42% | 4,804,346 |
| Nov 6, 2023 | $41.27 | $41.46 | $39.48 | $40.05 | -2.93% | 5,551,545 |
| Oct 30, 2023 | $38.13 | $41.49 | $36.57 | $41.26 | +8.55% | 11,139,589 |
| Oct 23, 2023 | $39.36 | $39.81 | $37.97 | $38.01 | -3.80% | 5,751,934 |
| Oct 16, 2023 | $40.53 | $41.39 | $39.40 | $39.51 | -2.40% | 6,083,622 |
| Oct 9, 2023 | $42.22 | $42.73 | $40.15 | $40.48 | -5.07% | 5,484,222 |
| Oct 2, 2023 | $42.32 | $42.79 | $41.62 | $42.64 | +0.02% | 4,898,626 |
| Sep 25, 2023 | $41.16 | $42.83 | $41.03 | $42.63 | +2.75% | 4,745,755 |
| Sep 18, 2023 | $43.20 | $43.22 | $41.47 | $41.49 | -4.05% | 5,640,960 |
| Sep 11, 2023 | $44.17 | $44.79 | $43.14 | $43.24 | -1.19% | 7,320,914 |
| Sep 5, 2023 | $46.36 | $46.53 | $43.49 | $43.76 | -6.81% | 4,444,110 |
| Aug 28, 2023 | $47.24 | $48.68 | $46.93 | $46.96 | -0.21% | 5,958,897 |
| Aug 21, 2023 | $45.52 | $47.31 | $45.40 | $47.06 | +3.77% | 6,786,069 |
| Aug 14, 2023 | $45.75 | $46.44 | $44.87 | $45.35 | -1.50% | 6,707,665 |
| Aug 7, 2023 | $48.11 | $48.24 | $45.80 | $46.04 | -4.12% | 7,562,703 |
| Jul 31, 2023 | $49.81 | $49.81 | $47.62 | $48.02 | -3.19% | 6,056,123 |
| Jul 24, 2023 | $48.92 | $50.21 | $48.65 | $49.60 | +1.06% | 5,750,380 |
| Jul 17, 2023 | $48.46 | $49.28 | $47.85 | $49.08 | +1.32% | 4,652,803 |
| Jul 10, 2023 | $46.93 | $48.86 | $46.93 | $48.44 | +3.15% | 4,822,154 |
| Jul 3, 2023 | $47.71 | $47.84 | $46.85 | $46.96 | -0.93% | 4,211,322 |
| Jun 26, 2023 | $47.43 | $47.77 | $46.14 | $47.40 | -0.50% | 5,654,177 |
| Jun 20, 2023 | $47.68 | $48.65 | $47.02 | $47.64 | -3.21% | 6,517,585 |
| Jun 12, 2023 | $48.11 | $49.46 | $47.85 | $49.22 | +3.25% | 5,071,532 |
| Jun 5, 2023 | $48.54 | $48.65 | $47.09 | $47.67 | -2.58% | 4,040,581 |
| May 30, 2023 | $48.53 | $49.08 | $47.21 | $48.93 | +0.91% | 4,052,628 |
| May 22, 2023 | $47.33 | $48.76 | $47.26 | $48.49 | +2.02% | 4,335,626 |
| May 15, 2023 | $47.53 | $47.79 | $46.87 | $47.53 | +0.15% | 2,932,580 |
| May 8, 2023 | $48.33 | $48.56 | $47.09 | $47.46 | -1.94% | 5,270,264 |
| May 1, 2023 | $47.15 | $48.93 | $46.66 | $48.40 | +3.07% | 4,363,335 |
| Apr 24, 2023 | $47.55 | $47.95 | $46.11 | $46.96 | -1.05% | 3,266,393 |
| Apr 17, 2023 | $48.86 | $48.92 | $47.17 | $47.46 | -3.08% | 4,263,306 |
| Apr 10, 2023 | $47.99 | $49.36 | $47.87 | $48.97 | +1.18% | 4,417,461 |
| Apr 3, 2023 | $47.85 | $48.67 | $47.55 | $48.40 | +0.10% | 3,260,997 |
| Mar 27, 2023 | $48.85 | $48.96 | $47.66 | $48.35 | -0.47% | 3,642,972 |
| Mar 20, 2023 | $48.36 | $48.93 | $47.98 | $48.58 | +0.06% | 2,479,961 |
| Mar 13, 2023 | $48.94 | $49.21 | $47.87 | $48.55 | +0.39% | 4,411,659 |
| Mar 6, 2023 | $48.96 | $49.36 | $47.99 | $48.36 | -0.84% | 2,707,579 |
| Feb 27, 2023 | $48.87 | $49.19 | $47.45 | $48.77 | +1.27% | 4,316,002 |
| Feb 21, 2023 | $50.01 | $50.11 | $48.06 | $48.16 | -4.27% | 2,391,298 |
| Feb 13, 2023 | $51.11 | $51.62 | $50.04 | $50.31 | -2.88% | 2,508,220 |
| Feb 6, 2023 | $51.88 | $53.45 | $51.28 | $51.80 | -0.67% | 3,860,894 |
| Jan 30, 2023 | $51.81 | $52.36 | $50.97 | $52.15 | +0.50% | 2,988,541 |
| Jan 23, 2023 | $53.13 | $53.49 | $51.78 | $51.89 | -2.22% | 3,353,683 |
| Jan 17, 2023 | $53.42 | $53.53 | $52.17 | $53.07 | -0.28% | 3,053,538 |
| Jan 9, 2023 | $52.92 | $53.87 | $52.61 | $53.22 | +1.12% | 2,379,362 |
| Jan 3, 2023 | $52.31 | $53.54 | $51.35 | $52.63 | +0.27% | 1,832,897 |
| Dec 27, 2022 | $52.19 | $53.24 | $51.54 | $52.49 | +1.12% | 1,867,347 |
| Dec 19, 2022 | $51.74 | $52.25 | $51.05 | $51.91 | -0.54% | 2,466,730 |
| Dec 12, 2022 | $52.65 | $53.74 | $51.28 | $52.19 | +0.64% | 4,384,526 |
| Dec 5, 2022 | $51.91 | $52.36 | $50.68 | $51.86 | -2.15% | 2,968,891 |
| Nov 28, 2022 | $52.11 | $53.16 | $51.23 | $53.00 | +2.81% | 3,180,110 |
| Nov 21, 2022 | $51.09 | $51.89 | $50.09 | $51.55 | +1.72% | 2,365,528 |
| Nov 14, 2022 | $50.53 | $50.99 | $49.60 | $50.68 | -0.02% | 4,755,970 |
| Nov 7, 2022 | $44.59 | $50.73 | $43.98 | $50.69 | +12.85% | 7,925,522 |
| Oct 31, 2022 | $45.81 | $46.68 | $44.15 | $44.92 | -2.75% | 5,522,134 |
| Oct 24, 2022 | $44.60 | $47.01 | $44.21 | $46.19 | +4.05% | 3,920,605 |
| Oct 17, 2022 | $46.69 | $47.65 | $44.02 | $44.39 | -3.37% | 4,736,945 |
| Oct 10, 2022 | $43.31 | $48.42 | $42.51 | $45.94 | +2.66% | 17,162,859 |
| Oct 3, 2022 | $44.13 | $46.56 | $43.89 | $44.75 | +2.99% | 4,724,945 |
| Sep 26, 2022 | $43.32 | $44.53 | $42.62 | $43.45 | -0.09% | 3,989,764 |
| Sep 19, 2022 | $45.38 | $45.85 | $43.15 | $43.49 | -4.79% | 3,842,195 |
| Sep 12, 2022 | $49.05 | $49.47 | $45.58 | $45.68 | -5.99% | 4,877,923 |
| Sep 6, 2022 | $47.77 | $49.08 | $47.57 | $48.59 | +1.74% | 4,307,028 |
| Aug 29, 2022 | $48.21 | $48.55 | $46.78 | $47.76 | -1.95% | 4,115,957 |
| Aug 22, 2022 | $49.14 | $50.40 | $48.64 | $48.71 | -1.72% | 3,433,226 |
| Aug 15, 2022 | $52.52 | $52.59 | $49.37 | $49.56 | -5.69% | 3,137,020 |
| Aug 8, 2022 | $52.08 | $53.17 | $50.83 | $52.55 | +0.44% | 2,493,286 |
| Aug 1, 2022 | $52.48 | $53.15 | $51.49 | $52.32 | +0.13% | 4,173,719 |
| Jul 25, 2022 | $50.26 | $52.55 | $49.36 | $52.25 | +3.63% | 5,432,082 |
| Jul 18, 2022 | $49.18 | $51.22 | $48.42 | $50.42 | +2.00% | 4,966,269 |
| Jul 11, 2022 | $50.52 | $50.80 | $47.73 | $49.43 | -2.77% | 4,032,845 |
| Jul 5, 2022 | $49.87 | $51.69 | $49.84 | $50.84 | +0.93% | 5,330,836 |
| Jun 27, 2022 | $49.56 | $50.40 | $48.71 | $50.37 | +2.63% | 5,452,374 |
| Jun 21, 2022 | $45.26 | $49.15 | $44.93 | $49.08 | +6.72% | 4,063,485 |
| Jun 13, 2022 | $46.59 | $46.85 | $44.67 | $45.99 | -2.65% | 4,660,012 |
| Jun 6, 2022 | $48.35 | $49.58 | $46.88 | $47.24 | -1.58% | 4,001,557 |
| May 31, 2022 | $49.38 | $49.41 | $47.15 | $48.00 | -3.77% | 2,311,554 |
| May 23, 2022 | $48.24 | $49.88 | $47.40 | $49.88 | +4.68% | 3,753,693 |
| May 16, 2022 | $48.53 | $49.39 | $46.12 | $47.65 | -1.87% | 5,512,679 |
| May 9, 2022 | $47.93 | $48.61 | $45.49 | $48.56 | +0.77% | 3,589,374 |
| May 2, 2022 | $47.94 | $49.24 | $47.63 | $48.19 | +0.90% | 3,178,771 |
| Apr 25, 2022 | $47.38 | $49.31 | $46.45 | $47.76 | +0.48% | 4,624,337 |
| Apr 18, 2022 | $49.21 | $49.99 | $47.52 | $47.53 | -3.75% | 2,653,599 |
| Apr 11, 2022 | $51.34 | $51.37 | $48.99 | $49.38 | -4.38% | 2,425,227 |
| Apr 4, 2022 | $52.11 | $53.03 | $51.13 | $51.64 | -0.69% | 3,451,047 |
| Mar 28, 2022 | $50.79 | $53.15 | $50.79 | $52.00 | +2.89% | 2,678,026 |
| Mar 21, 2022 | $52.09 | $52.24 | $50.36 | $50.54 | -3.86% | 2,528,102 |
| Mar 14, 2022 | $47.13 | $52.87 | $47.13 | $52.57 | +13.66% | 5,035,915 |
| Mar 7, 2022 | $47.45 | $47.62 | $43.49 | $46.25 | -4.89% | 5,492,057 |
| Feb 28, 2022 | $52.59 | $53.37 | $48.18 | $48.63 | -7.79% | 4,034,618 |
| Feb 22, 2022 | $51.18 | $52.88 | $49.22 | $52.74 | +2.93% | 2,157,656 |
| Feb 14, 2022 | $50.89 | $52.25 | $50.14 | $51.24 | +0.43% | 2,981,698 |
| Feb 7, 2022 | $52.56 | $54.00 | $50.97 | $51.02 | -2.62% | 4,143,389 |
| Jan 31, 2022 | $51.25 | $52.75 | $51.25 | $52.39 | +2.38% | 2,808,354 |
| Jan 24, 2022 | $51.04 | $51.48 | $49.60 | $51.17 | -0.16% | 2,869,120 |
| Jan 18, 2022 | $51.07 | $53.59 | $50.64 | $51.25 | +0.43% | 5,057,929 |
| Jan 10, 2022 | $51.45 | $53.09 | $50.31 | $51.03 | -3.84% | 4,186,790 |
| Jan 3, 2022 | $58.02 | $58.02 | $52.96 | $53.07 | -9.30% | 3,145,989 |
| Dec 27, 2021 | $58.26 | $59.14 | $58.09 | $58.51 | +0.58% | 1,474,089 |
| Dec 20, 2021 | $58.05 | $58.83 | $57.78 | $58.17 | +0.40% | 1,384,979 |
| Dec 13, 2021 | $57.22 | $59.09 | $56.32 | $57.94 | +1.28% | 3,373,389 |
| Dec 6, 2021 | $57.04 | $58.06 | $56.06 | $57.21 | +0.28% | 2,879,178 |
| Nov 29, 2021 | $58.02 | $59.17 | $56.53 | $57.05 | -4.02% | 4,597,036 |
| Nov 22, 2021 | $58.57 | $61.05 | $56.47 | $59.44 | +1.82% | 3,390,132 |
| Nov 15, 2021 | $56.74 | $61.03 | $55.97 | $58.38 | +3.05% | 8,162,302 |
| Nov 8, 2021 | $57.11 | $57.54 | $55.79 | $56.65 | -0.77% | 4,254,912 |
| Nov 1, 2021 | $58.53 | $59.19 | $55.29 | $57.09 | -2.73% | 5,777,113 |
| Oct 25, 2021 | $57.23 | $59.29 | $56.23 | $58.69 | +3.27% | 4,498,764 |
| Oct 18, 2021 | $54.56 | $57.09 | $54.42 | $56.83 | +4.54% | 1,477,093 |
| Oct 11, 2021 | $53.79 | $54.80 | $53.44 | $54.36 | +1.12% | 2,165,059 |
| Oct 4, 2021 | $53.65 | $54.27 | $52.95 | $53.76 | +0.19% | 4,234,897 |
| Sep 27, 2021 | $56.08 | $56.23 | $52.72 | $53.66 | -5.83% | 3,321,394 |
| Sep 20, 2021 | $56.52 | $58.08 | $56.44 | $56.98 | -0.38% | 2,827,754 |
| Sep 13, 2021 | $57.60 | $57.85 | $55.36 | $57.20 | -1.97% | 4,815,722 |
| Sep 7, 2021 | $59.22 | $59.61 | $58.29 | $58.35 | -2.21% | 1,844,409 |
| Aug 30, 2021 | $58.54 | $59.91 | $58.04 | $59.67 | +2.14% | 3,071,782 |
| Aug 23, 2021 | $56.84 | $59.04 | $56.44 | $58.42 | +3.75% | 2,174,167 |
| Aug 16, 2021 | $54.09 | $56.49 | $53.79 | $56.31 | +4.61% | 3,225,339 |
| Aug 9, 2021 | $55.28 | $55.60 | $53.20 | $53.83 | -2.34% | 2,243,568 |
| Aug 2, 2021 | $55.08 | $55.85 | $54.52 | $55.12 | -0.81% | 4,253,682 |
| Jul 26, 2021 | $53.91 | $56.85 | $53.71 | $55.57 | +1.53% | 3,860,156 |
| Jul 19, 2021 | $49.48 | $55.09 | $49.38 | $54.73 | +9.97% | 4,290,822 |
| Jul 12, 2021 | $53.91 | $54.08 | $48.37 | $49.77 | -6.41% | 7,885,724 |
| Jul 6, 2021 | $52.08 | $53.40 | $52.06 | $53.18 | +2.05% | 2,504,752 |
| Jun 28, 2021 | $51.47 | $52.38 | $50.59 | $52.11 | +1.96% | 2,413,493 |
| Jun 21, 2021 | $49.92 | $51.29 | $49.43 | $51.11 | +3.04% | 2,964,377 |
| Jun 14, 2021 | $50.32 | $50.95 | $48.96 | $49.60 | -1.57% | 3,539,350 |
| Jun 7, 2021 | $49.09 | $50.44 | $48.97 | $50.39 | +2.79% | 3,126,854 |
| Jun 1, 2021 | $51.83 | $51.83 | $48.65 | $49.02 | -5.66% | 2,647,539 |
| May 24, 2021 | $50.43 | $52.51 | $50.25 | $51.96 | +3.34% | 2,844,508 |
| May 17, 2021 | $49.49 | $51.29 | $48.79 | $50.28 | +2.11% | 2,925,244 |
| May 10, 2021 | $50.35 | $50.35 | $47.98 | $49.24 | -1.81% | 2,620,898 |
| May 3, 2021 | $51.18 | $51.29 | $49.57 | $50.15 | -1.01% | 5,269,846 |
| Apr 26, 2021 | $54.33 | $54.38 | $50.48 | $50.66 | -6.39% | 4,549,655 |
| Apr 19, 2021 | $55.14 | $55.34 | $53.72 | $54.12 | -2.54% | 2,596,069 |
| Apr 12, 2021 | $53.83 | $55.61 | $53.72 | $55.53 | +2.85% | 3,133,902 |
| Apr 5, 2021 | $52.19 | $54.39 | $52.11 | $53.99 | +4.07% | 3,574,316 |
| Mar 29, 2021 | $51.22 | $52.44 | $50.13 | $51.88 | +0.10% | 2,377,716 |
| Mar 22, 2021 | $52.31 | $53.06 | $50.83 | $51.83 | -1.33% | 2,835,207 |
| Mar 15, 2021 | $50.32 | $52.79 | $50.25 | $52.53 | +3.34% | 3,299,312 |
| Mar 8, 2021 | $49.23 | $51.29 | $48.13 | $50.83 | +1.62% | 4,488,223 |
| Mar 1, 2021 | $52.72 | $53.44 | $48.92 | $50.02 | -4.96% | 3,514,248 |
| Feb 22, 2021 | $57.98 | $57.98 | $51.73 | $52.63 | -9.66% | 5,482,871 |
| Feb 16, 2021 | $58.52 | $58.92 | $57.28 | $58.26 | -1.20% | 3,717,777 |
| Feb 8, 2021 | $57.09 | $62.11 | $56.42 | $58.97 | +3.69% | 8,415,166 |
| Feb 1, 2021 | $56.49 | $59.05 | $56.40 | $56.87 | -0.23% | 4,446,213 |
| Jan 25, 2021 | $56.87 | $57.66 | $53.31 | $57.00 | -0.33% | 3,886,504 |
| Jan 19, 2021 | $56.97 | $57.57 | $56.54 | $57.19 | +2.12% | 2,436,515 |
| Jan 11, 2021 | $54.89 | $56.52 | $54.68 | $56.00 | +1.84% | 2,589,433 |
| Jan 4, 2021 | $55.86 | $56.48 | $53.88 | $54.99 | -1.15% | 4,127,036 |
| Dec 28, 2020 | $55.12 | $56.07 | $54.18 | $55.63 | +1.22% | 2,462,559 |
| Dec 21, 2020 | $55.02 | $56.06 | $54.49 | $54.96 | -1.43% | 1,616,413 |
| Dec 14, 2020 | $54.82 | $55.78 | $53.45 | $55.76 | +2.03% | 3,004,399 |
| Dec 7, 2020 | $50.85 | $55.80 | $50.85 | $54.65 | +7.54% | 9,366,928 |
| Nov 30, 2020 | $51.85 | $51.99 | $49.92 | $50.82 | -0.43% | 2,245,549 |
| Nov 23, 2020 | $50.22 | $51.19 | $48.54 | $51.04 | +2.72% | 3,328,817 |
| Nov 16, 2020 | $48.53 | $50.22 | $48.48 | $49.69 | -1.13% | 4,017,725 |
| Nov 9, 2020 | $49.07 | $50.57 | $47.72 | $50.26 | -7.30% | 7,208,842 |
| Nov 2, 2020 | $50.53 | $54.49 | $50.51 | $54.22 | +8.57% | 2,644,182 |
| Oct 26, 2020 | $51.55 | $54.42 | $49.60 | $49.94 | -4.75% | 4,134,921 |
| Oct 19, 2020 | $55.76 | $55.95 | $52.02 | $52.43 | -4.79% | 3,716,314 |
| Oct 12, 2020 | $57.82 | $58.18 | $54.42 | $55.07 | -4.43% | 6,301,239 |
| Oct 5, 2020 | $55.44 | $57.74 | $55.38 | $57.62 | +4.63% | 4,851,328 |
| Sep 28, 2020 | $55.21 | $56.04 | $54.13 | $55.07 | +0.77% | 3,368,154 |
| Sep 21, 2020 | $52.34 | $54.75 | $51.82 | $54.65 | +2.63% | 3,789,089 |
| Sep 14, 2020 | $52.75 | $53.32 | $52.37 | $53.25 | +2.09% | 2,922,874 |
| Sep 8, 2020 | $50.37 | $52.83 | $50.13 | $52.16 | +4.05% | 3,546,514 |
| Aug 31, 2020 | $53.48 | $53.88 | $48.83 | $50.13 | -5.98% | 5,665,339 |
| Aug 24, 2020 | $55.51 | $55.64 | $51.92 | $53.32 | -3.28% | 6,908,183 |
| Aug 17, 2020 | $53.81 | $55.57 | $53.63 | $55.13 | +5.92% | 11,195,149 |
| Aug 10, 2020 | $49.71 | $53.76 | $48.54 | $52.05 | +4.52% | 12,494,252 |
| Aug 3, 2020 | $52.49 | $52.49 | $48.84 | $49.80 | -4.32% | 11,754,375 |
| Jul 27, 2020 | $51.80 | $53.65 | $51.42 | $52.05 | +1.62% | 5,897,473 |
| Jul 20, 2020 | $50.82 | $51.45 | $50.57 | $51.22 | +1.11% | 3,792,548 |
| Jul 13, 2020 | $48.15 | $51.14 | $47.42 | $50.66 | +6.23% | 13,031,520 |
| Jul 6, 2020 | $45.53 | $47.78 | $45.34 | $47.69 | +6.57% | 5,566,398 |
| Jun 29, 2020 | $45.77 | $45.81 | $44.72 | $44.75 | -2.27% | 3,700,968 |
| Jun 22, 2020 | $44.85 | $46.15 | $44.52 | $45.79 | +2.16% | 5,179,317 |
| Jun 15, 2020 | $45.16 | $45.84 | $44.44 | $44.82 | -0.91% | 3,648,858 |
| Jun 8, 2020 | $46.25 | $46.60 | $44.60 | $45.23 | -1.97% | 3,994,028 |
| Jun 1, 2020 | $45.79 | $46.75 | $45.75 | $46.14 | +0.11% | 4,703,555 |
| May 26, 2020 | $45.42 | $46.25 | $45.21 | $46.09 | +1.86% | 2,752,291 |
| May 18, 2020 | $44.89 | $45.74 | $44.44 | $45.25 | +2.21% | 6,374,668 |
| May 11, 2020 | $45.05 | $45.67 | $44.19 | $44.27 | -1.80% | 4,390,221 |
| May 4, 2020 | $43.82 | $45.13 | $43.60 | $45.08 | +2.78% | 5,449,701 |
| Apr 27, 2020 | $43.66 | $44.17 | $43.32 | $43.86 | +0.94% | 3,912,463 |
| Apr 20, 2020 | $42.89 | $44.43 | $42.67 | $43.45 | +1.78% | 8,132,940 |
| Apr 13, 2020 | $41.51 | $42.96 | $41.39 | $42.69 | +1.86% | 5,299,615 |
| Apr 6, 2020 | $42.11 | $42.58 | $41.11 | $41.91 | -1.13% | 6,728,546 |
| Mar 30, 2020 | $42.44 | $43.94 | $41.59 | $42.39 | -0.45% | 6,975,801 |
| Mar 23, 2020 | $39.75 | $44.64 | $39.23 | $42.58 | +11.06% | 10,974,861 |
| Mar 16, 2020 | $41.24 | $42.22 | $38.06 | $38.34 | -11.21% | 11,312,884 |
| Mar 9, 2020 | $43.33 | $43.85 | $41.15 | $43.18 | -1.33% | 11,564,793 |
| Mar 2, 2020 | $38.39 | $44.05 | $36.62 | $43.76 | +15.80% | 38,739,116 |
| Feb 24, 2020 | $38.37 | $39.58 | $36.60 | $37.79 | -3.96% | 14,823,761 |
| Feb 18, 2020 | $38.83 | $39.51 | $38.56 | $39.35 | +0.67% | 4,168,401 |
| Feb 10, 2020 | $37.39 | $39.18 | $37.29 | $39.09 | +4.66% | 6,937,816 |
| Feb 3, 2020 | $35.62 | $38.32 | $34.71 | $37.35 | +5.03% | 15,396,320 |
| Jan 27, 2020 | $35.74 | $36.57 | $35.09 | $35.56 | -3.37% | 8,816,590 |
| Jan 21, 2020 | $37.95 | $38.13 | $36.25 | $36.80 | -2.23% | 10,357,402 |
| Jan 13, 2020 | $36.92 | $37.83 | $35.43 | $37.64 | +3.41% | 15,947,512 |
| Jan 6, 2020 | $35.23 | $36.96 | $34.87 | $36.40 | +1.82% | 10,747,058 |
| Dec 30, 2019 | $35.44 | $36.13 | $35.08 | $35.75 | +0.87% | 11,041,435 |
| Dec 23, 2019 | $43.68 | $43.75 | $31.82 | $35.44 | -18.68% | 29,221,607 |
| Dec 16, 2019 | $43.57 | $43.82 | $42.95 | $43.58 | +0.58% | 7,362,116 |
| Dec 9, 2019 | $43.99 | $44.05 | $43.31 | $43.33 | -1.55% | 7,040,438 |
| Dec 2, 2019 | $44.49 | $45.43 | $43.80 | $44.01 | -2.31% | 10,034,633 |
| Nov 25, 2019 | $43.98 | $45.31 | $43.54 | $45.05 | +2.88% | 6,530,149 |
| Nov 18, 2019 | $43.58 | $44.08 | $42.76 | $43.79 | +2.58% | 16,996,024 |
| Nov 11, 2019 | $33.55 | $43.16 | $33.40 | $42.69 | +28.31% | 30,921,844 |
| Nov 4, 2019 | $32.59 | $33.35 | $31.87 | $33.27 | +3.32% | 8,001,356 |
| Oct 28, 2019 | $30.42 | $32.40 | $30.21 | $32.20 | +6.10% | 8,491,630 |
| Oct 21, 2019 | $29.60 | $30.46 | $29.22 | $30.35 | +1.20% | 8,695,407 |
| Oct 14, 2019 | $28.55 | $30.15 | $28.42 | $29.99 | +5.19% | 7,666,526 |
| Oct 7, 2019 | $33.88 | $34.14 | $26.36 | $28.51 | -16.27% | 26,477,359 |
| Sep 30, 2019 | $34.48 | $34.97 | $32.95 | $34.05 | -1.53% | 5,935,412 |
| Sep 23, 2019 | $35.26 | $35.43 | $34.06 | $34.58 | -2.43% | 4,459,477 |
| Sep 16, 2019 | $35.55 | $36.16 | $35.28 | $35.44 | -1.09% | 3,388,677 |
| Sep 9, 2019 | $35.79 | $35.89 | $34.41 | $35.83 | -0.39% | 6,774,401 |
| Sep 3, 2019 | $36.38 | $36.52 | $35.69 | $35.97 | -1.51% | 3,229,383 |
| Aug 26, 2019 | $36.07 | $36.80 | $35.95 | $36.52 | +1.14% | 2,265,851 |
| Aug 19, 2019 | $36.72 | $36.96 | $35.83 | $36.11 | -0.82% | 4,312,837 |
| Aug 12, 2019 | $38.13 | $38.23 | $36.04 | $36.41 | -5.11% | 3,841,026 |
| Aug 5, 2019 | $38.58 | $39.05 | $37.75 | $38.37 | -1.99% | 2,857,508 |
| Jul 29, 2019 | $40.49 | $40.56 | $38.71 | $39.15 | -2.88% | 3,758,320 |
| Jul 22, 2019 | $41.82 | $42.25 | $39.45 | $40.31 | -3.15% | 6,318,064 |
| Jul 15, 2019 | $42.09 | $42.28 | $41.28 | $41.62 | -0.38% | 2,873,031 |
| Jul 8, 2019 | $42.17 | $42.37 | $41.56 | $41.78 | -1.42% | 2,399,295 |
| Jul 1, 2019 | $43.02 | $43.08 | $41.85 | $42.38 | -0.70% | 2,071,318 |
| Jun 24, 2019 | $43.01 | $43.13 | $41.92 | $42.68 | -0.40% | 3,546,801 |
| Jun 17, 2019 | $41.78 | $43.60 | $41.56 | $42.85 | +3.00% | 4,446,121 |
| Jun 10, 2019 | $40.95 | $41.89 | $40.68 | $41.60 | +1.54% | 6,124,322 |
| Jun 3, 2019 | $40.38 | $41.32 | $39.85 | $40.97 | +2.22% | 5,870,206 |
| May 28, 2019 | $40.46 | $40.69 | $39.41 | $40.08 | -0.32% | 4,286,699 |
| May 20, 2019 | $40.38 | $40.88 | $39.88 | $40.21 | +3.05% | 8,249,245 |
| May 13, 2019 | $37.99 | $39.84 | $37.48 | $39.02 | +0.96% | 6,700,530 |
| May 6, 2019 | $39.81 | $40.99 | $37.55 | $38.65 | -5.75% | 7,749,139 |
| Apr 29, 2019 | $40.94 | $41.24 | $40.03 | $41.01 | +0.29% | 4,700,033 |
| Apr 22, 2019 | $40.29 | $40.89 | $39.85 | $40.89 | +1.41% | 6,006,516 |
| Apr 15, 2019 | $42.68 | $42.82 | $39.97 | $40.32 | -5.68% | 6,151,677 |
| Apr 8, 2019 | $43.74 | $43.74 | $42.67 | $42.75 | -1.52% | 3,547,418 |
| Apr 1, 2019 | $43.19 | $43.65 | $42.86 | $43.41 | +1.38% | 4,433,125 |
| Mar 25, 2019 | $41.66 | $42.91 | $41.62 | $42.82 | +3.21% | 4,189,624 |
| Mar 18, 2019 | $41.88 | $42.55 | $41.47 | $41.49 | -1.07% | 5,420,189 |
| Mar 11, 2019 | $41.04 | $42.31 | $41.02 | $41.94 | +2.44% | 4,569,561 |
| Mar 4, 2019 | $41.56 | $41.76 | $40.49 | $40.94 | -0.92% | 8,169,741 |
| Feb 25, 2019 | $41.19 | $41.45 | $39.81 | $41.32 | +0.56% | 8,849,888 |
| Feb 19, 2019 | $40.56 | $41.15 | $40.52 | $41.09 | +1.03% | 4,147,884 |
| Feb 11, 2019 | $38.74 | $40.76 | $38.43 | $40.67 | +5.34% | 6,286,749 |
| Feb 4, 2019 | $38.45 | $39.51 | $37.60 | $38.61 | -0.34% | 8,016,570 |
| Jan 28, 2019 | $38.76 | $39.57 | $38.42 | $38.74 | -0.97% | 6,896,118 |
| Jan 22, 2019 | $38.57 | $39.29 | $38.36 | $39.12 | +0.64% | 4,661,830 |
| Jan 14, 2019 | $37.85 | $38.95 | $37.69 | $38.87 | +1.22% | 4,774,084 |
| Jan 7, 2019 | $37.27 | $38.48 | $36.84 | $38.40 | +4.72% | 8,179,357 |
| Dec 31, 2018 | $36.13 | $36.98 | $35.28 | $36.67 | +2.69% | 4,838,156 |
| Dec 24, 2018 | $34.63 | $36.08 | $34.03 | $35.71 | +2.47% | 3,356,784 |
| Dec 17, 2018 | $36.15 | $36.34 | $34.68 | $34.85 | -4.31% | 5,791,466 |
| Dec 10, 2018 | $37.23 | $37.54 | $36.28 | $36.42 | -1.62% | 4,287,105 |
| Dec 3, 2018 | $38.23 | $38.47 | $36.58 | $37.02 | -0.78% | 4,104,183 |
| Nov 26, 2018 | $36.27 | $37.54 | $35.62 | $37.31 | +2.70% | 3,907,966 |
| Nov 19, 2018 | $36.36 | $36.52 | $34.11 | $36.33 | -0.25% | 3,585,463 |
| Nov 12, 2018 | $37.46 | $37.51 | $35.21 | $36.42 | -3.80% | 3,817,421 |
| Nov 5, 2018 | $38.89 | $39.09 | $37.48 | $37.86 | -2.37% | 6,164,038 |
| Oct 29, 2018 | $36.13 | $39.41 | $34.76 | $38.78 | +8.45% | 8,025,965 |
| Oct 22, 2018 | $37.98 | $37.98 | $35.01 | $35.76 | -5.40% | 6,864,398 |
| Oct 15, 2018 | $36.21 | $38.18 | $36.04 | $37.80 | +4.51% | 5,348,724 |
| Oct 8, 2018 | $37.58 | $37.86 | $35.55 | $36.17 | -5.17% | 6,513,668 |
| Oct 1, 2018 | $40.21 | $40.28 | $37.98 | $38.14 | -4.34% | 5,380,657 |
| Sep 24, 2018 | $39.55 | $40.08 | $39.14 | $39.87 | +1.09% | 4,735,579 |
| Sep 17, 2018 | $39.58 | $40.43 | $39.09 | $39.44 | -0.10% | 3,636,895 |
| Sep 10, 2018 | $40.20 | $40.31 | $39.22 | $39.48 | -1.60% | 3,336,657 |
| Sep 4, 2018 | $40.56 | $40.60 | $39.66 | $40.12 | -2.19% | 3,026,004 |
| Aug 27, 2018 | $41.15 | $41.53 | $40.54 | $41.02 | +0.37% | 2,990,610 |
| Aug 20, 2018 | $39.61 | $41.41 | $39.53 | $40.87 | +4.15% | 4,714,852 |
| Aug 13, 2018 | $40.14 | $40.28 | $38.92 | $39.24 | -2.61% | 4,226,062 |
| Aug 6, 2018 | $40.49 | $41.24 | $40.05 | $40.29 | +0.52% | 5,005,954 |
| Jul 30, 2018 | $38.54 | $40.39 | $37.76 | $40.08 | +4.46% | 6,897,459 |
| Jul 23, 2018 | $38.60 | $39.26 | $38.18 | $38.37 | -1.26% | 4,093,293 |
| Jul 16, 2018 | $39.03 | $39.11 | $38.36 | $38.86 | -0.49% | 2,661,005 |
| Jul 9, 2018 | $39.46 | $39.57 | $38.73 | $39.05 | +0.46% | 4,962,887 |
| Jul 2, 2018 | $37.61 | $39.14 | $37.44 | $38.87 | +2.13% | 2,421,449 |
| Jun 25, 2018 | $38.42 | $38.57 | $36.93 | $38.06 | -1.37% | 3,386,561 |
| Jun 18, 2018 | $38.58 | $38.75 | $38.01 | $38.59 | -1.33% | 3,441,286 |
| Jun 11, 2018 | $38.45 | $39.59 | $38.45 | $39.11 | +1.69% | 6,382,499 |
| Jun 4, 2018 | $38.80 | $38.89 | $38.15 | $38.46 | -0.31% | 5,998,443 |
| May 29, 2018 | $37.84 | $39.12 | $37.72 | $38.58 | +1.07% | 4,112,481 |
| May 21, 2018 | $37.42 | $38.55 | $37.33 | $38.17 | +2.25% | 5,986,142 |
| May 14, 2018 | $37.05 | $37.52 | $36.71 | $37.33 | +0.19% | 3,191,404 |
| May 7, 2018 | $35.96 | $37.31 | $35.95 | $37.26 | +3.16% | 4,018,292 |
| Apr 30, 2018 | $34.79 | $36.51 | $34.11 | $36.12 | +4.33% | 4,744,453 |
| Apr 23, 2018 | $34.52 | $34.80 | $33.61 | $34.62 | +0.23% | 2,981,898 |
| Apr 16, 2018 | $34.55 | $34.95 | $34.24 | $34.54 | -0.03% | 2,504,275 |
| Apr 9, 2018 | $33.14 | $34.65 | $33.02 | $34.55 | +5.11% | 2,840,761 |
| Apr 2, 2018 | $34.00 | $34.15 | $32.74 | $32.87 | -3.35% | 3,188,372 |
| Mar 26, 2018 | $34.72 | $34.88 | $33.71 | $34.01 | -0.03% | 3,364,584 |
| Mar 19, 2018 | $36.01 | $36.01 | $33.97 | $34.02 | -4.95% | 3,451,933 |
| Mar 12, 2018 | $36.29 | $36.52 | $35.25 | $35.79 | -1.70% | 2,961,108 |
| Mar 5, 2018 | $34.57 | $36.43 | $34.43 | $36.41 | +5.69% | 3,568,319 |
| Feb 26, 2018 | $35.74 | $35.99 | $33.94 | $34.45 | -3.66% | 4,479,494 |
| Feb 20, 2018 | $35.83 | $36.28 | $35.14 | $35.76 | -0.69% | 2,645,218 |
| Feb 12, 2018 | $33.82 | $36.15 | $33.12 | $36.01 | +7.56% | 4,209,708 |
| Feb 5, 2018 | $35.20 | $35.34 | $32.64 | $33.48 | -4.59% | 6,879,315 |
| Jan 29, 2018 | $36.36 | $36.60 | $35.00 | $35.09 | -3.99% | 11,211,028 |
| Jan 22, 2018 | $34.62 | $36.62 | $34.41 | $36.55 | +5.64% | 4,761,299 |
| Jan 16, 2018 | $34.59 | $34.85 | $34.06 | $34.60 | +0.67% | 4,125,830 |
| Jan 8, 2018 | $34.05 | $34.43 | $33.19 | $34.37 | +0.59% | 9,840,858 |
| Jan 2, 2018 | $32.55 | $34.54 | $32.40 | $34.17 | +4.94% | 3,376,548 |
| Dec 26, 2017 | $33.28 | $33.54 | $32.56 | $32.56 | -2.54% | 2,551,864 |
| Dec 18, 2017 | $34.47 | $34.71 | $33.39 | $33.41 | -1.18% | 3,440,558 |
| Dec 11, 2017 | $33.14 | $34.37 | $32.69 | $33.81 | +2.27% | 4,727,605 |
| Dec 4, 2017 | $33.54 | $33.71 | $32.25 | $33.06 | -0.84% | 3,156,200 |
| Nov 27, 2017 | $34.04 | $34.07 | $33.03 | $33.34 | -1.62% | 3,661,300 |
| Nov 20, 2017 | $32.49 | $34.37 | $32.46 | $33.89 | +3.80% | 4,314,475 |
| Nov 13, 2017 | $32.68 | $32.72 | $32.04 | $32.65 | -1.66% | 5,480,412 |
| Nov 6, 2017 | $35.53 | $35.71 | $31.79 | $33.20 | -6.40% | 9,252,927 |
| Oct 30, 2017 | $35.77 | $36.13 | $35.29 | $35.47 | -1.03% | 4,564,820 |
| Oct 23, 2017 | $35.68 | $36.17 | $34.85 | $35.84 | -0.25% | 4,614,608 |
| Oct 16, 2017 | $36.40 | $36.84 | $35.61 | $35.93 | -1.48% | 5,961,015 |
| Oct 9, 2017 | $35.61 | $38.25 | $35.06 | $36.47 | +1.47% | 15,203,901 |
| Oct 2, 2017 | $33.43 | $36.44 | $33.22 | $35.94 | +8.38% | 6,733,723 |
| Sep 25, 2017 | $34.28 | $34.60 | $32.87 | $33.16 | -2.13% | 5,026,673 |
| Sep 18, 2017 | $33.75 | $34.06 | $33.44 | $33.88 | +0.56% | 4,807,654 |
| Sep 11, 2017 | $33.84 | $34.11 | $33.55 | $33.69 | +0.03% | 5,123,199 |
| Sep 5, 2017 | $33.82 | $33.96 | $33.34 | $33.68 | -1.00% | 6,103,563 |
| Aug 28, 2017 | $33.39 | $34.23 | $33.11 | $34.02 | +2.47% | 4,662,982 |
| Aug 21, 2017 | $33.21 | $33.65 | $32.98 | $33.20 | +0.94% | 4,640,419 |
| Aug 14, 2017 | $33.49 | $33.60 | $32.84 | $32.89 | -0.78% | 3,243,492 |
| Aug 7, 2017 | $33.79 | $33.87 | $32.65 | $33.15 | -1.92% | 2,653,736 |
| Jul 31, 2017 | $34.92 | $34.99 | $33.64 | $33.80 | -3.18% | 3,854,206 |
| Jul 24, 2017 | $35.77 | $36.59 | $34.54 | $34.91 | -4.07% | 4,803,840 |
| Jul 17, 2017 | $35.92 | $36.58 | $35.78 | $36.39 | +1.48% | 2,248,997 |
| Jul 10, 2017 | $34.96 | $35.93 | $34.82 | $35.86 | +2.40% | 2,763,787 |
| Jul 3, 2017 | $34.81 | $35.37 | $34.55 | $35.02 | -0.77% | 3,639,429 |
| Jun 26, 2017 | $36.59 | $36.72 | $34.98 | $35.29 | -3.45% | 4,140,815 |
| Jun 19, 2017 | $36.00 | $37.12 | $36.00 | $36.55 | +2.44% | 5,628,535 |
| Jun 12, 2017 | $35.40 | $36.45 | $35.18 | $35.68 | -0.42% | 4,220,505 |
| Jun 5, 2017 | $36.06 | $36.85 | $35.69 | $35.83 | -0.67% | 3,365,286 |
| May 30, 2017 | $34.59 | $36.19 | $34.54 | $36.07 | +4.16% | 3,576,309 |
| May 22, 2017 | $34.43 | $34.71 | $34.12 | $34.63 | +1.05% | 2,457,488 |
| May 15, 2017 | $33.87 | $34.53 | $33.63 | $34.27 | +1.03% | 3,824,801 |
| May 8, 2017 | $33.41 | $34.02 | $33.09 | $33.92 | +0.56% | 4,909,241 |
| May 1, 2017 | $31.93 | $33.96 | $31.67 | $33.73 | +6.50% | 4,654,740 |
| Apr 24, 2017 | $31.16 | $31.91 | $30.79 | $31.67 | +4.87% | 4,610,947 |
| Apr 17, 2017 | $29.66 | $30.33 | $29.29 | $30.20 | +2.13% | 3,065,345 |
| Apr 10, 2017 | $29.59 | $29.71 | $29.20 | $29.57 | -0.24% | 2,047,876 |
| Apr 3, 2017 | $30.34 | $30.60 | $29.33 | $29.64 | -2.79% | 3,991,064 |
| Mar 27, 2017 | $30.28 | $30.72 | $29.97 | $30.49 | +0.13% | 3,564,405 |
| Mar 20, 2017 | $30.92 | $31.02 | $30.01 | $30.45 | -1.55% | 3,229,194 |
| Mar 13, 2017 | $31.25 | $31.84 | $30.64 | $30.93 | -2.09% | 3,721,871 |
| Mar 6, 2017 | $31.18 | $31.74 | $30.73 | $31.59 | +2.63% | 5,032,020 |
| Feb 27, 2017 | $29.56 | $30.79 | $29.51 | $30.78 | +3.92% | 4,767,143 |
| Feb 21, 2017 | $30.32 | $30.42 | $29.40 | $29.62 | -2.60% | 2,086,588 |
| Feb 13, 2017 | $30.69 | $30.97 | $30.04 | $30.41 | -0.78% | 2,725,190 |
| Feb 6, 2017 | $30.47 | $30.75 | $30.16 | $30.65 | -0.68% | 3,244,887 |
| Jan 30, 2017 | $30.04 | $31.36 | $29.73 | $30.86 | +2.83% | 5,070,829 |
| Jan 23, 2017 | $29.27 | $30.07 | $28.84 | $30.01 | +3.16% | 4,572,266 |
| Jan 17, 2017 | $29.79 | $29.80 | $28.96 | $29.09 | -2.51% | 4,249,968 |
| Jan 9, 2017 | $30.03 | $30.51 | $29.44 | $29.84 | -1.13% | 3,836,393 |
| Jan 3, 2017 | $29.73 | $30.49 | $29.54 | $30.18 | +2.34% | 3,318,665 |
| Dec 27, 2016 | $29.58 | $29.82 | $29.19 | $29.49 | +0.72% | 1,934,016 |
| Dec 19, 2016 | $29.32 | $29.54 | $28.87 | $29.28 | +0.38% | 3,011,708 |
| Dec 12, 2016 | $29.73 | $30.36 | $29.17 | $29.17 | -2.47% | 4,065,747 |
| Dec 5, 2016 | $29.05 | $30.28 | $28.68 | $29.91 | +4.11% | 3,213,132 |
| Nov 28, 2016 | $28.95 | $29.26 | $28.20 | $28.73 | -0.97% | 3,521,199 |
| Nov 21, 2016 | $29.16 | $29.40 | $28.40 | $29.01 | -1.06% | 1,881,883 |
| Nov 14, 2016 | $28.84 | $29.56 | $28.54 | $29.32 | – | 4,016,735 |
Seasonality
QGEN 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 | 3.6% | -2.8% | 0.1% | -1.9% | 4.4% | 1.2% | 4.3% | -0.3% | -3.8% | -0.2% | 7.2% | -1.5% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 9 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 13.4% | -7.2% | -19.6% | -13.6% | 5.8% | 6.9% | 6.8% | 4.6% | 1.1% | 14.8% | ||
| 2025 | 5.5% | -14.0% | 4.6% | 6.5% | 5.6% | 6.5% | 3.2% | -5.8% | -3.9% | 4.9% | 1.9% | -5.8% |
| 2024 | 3.6% | -2.0% | 0.5% | -1.5% | 2.2% | -5.0% | 8.3% | 2.8% | -0.3% | -12.2% | 3.2% | 2.5% |
| 2023 | -1.7% | -6.2% | -0.0% | -2.9% | 1.2% | -0.3% | 4.0% | -2.8% | -11.0% | -7.6% | 10.0% | 5.5% |
| 2022 | -11.0% | 0.4% | -1.4% | -7.4% | 1.3% | 2.7% | 5.2% | -8.5% | -9.1% | 5.5% | 13.7% | 0.7% |
| 2021 | 2.5% | -7.7% | -2.6% | -1.2% | 2.6% | -2.0% | 9.1% | 5.7% | -7.4% | 7.9% | -1.1% | 0.8% |
| 2020 | -0.1% | 6.3% | 15.9% | 0.2% | 5.0% | -2.2% | 15.5% | 3.1% | 2.6% | -9.2% | 1.7% | 9.5% |
| 2019 | 7.5% | 3.8% | 5.9% | -4.2% | -2.3% | 6.5% | -7.0% | -8.0% | -5.0% | -9.6% | 43.6% | -21.0% |
| 2018 | 8.3% | 0.6% | -4.1% | 1.2% | 11.0% | -0.4% | -0.1% | 7.9% | -2.8% | -4.2% | -2.4% | -2.8% |
| 2017 | 7.8% | -1.8% | 1.8% | 3.9% | 11.6% | -0.1% | -2.0% | -2.1% | -2.1% | 7.5% | -5.8% | -3.0% |