Repligen Corp (RGEN) stock
RGENNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 7/30122% above fair value
$176.94−11.70 (-6.20%)
Close on Oct 30, 2026Market cap $9.99BP/E –Yield –
Price history
Repligen share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$176.94
-6.20% on the day
52-week range
$100.99 – $198.87
-11.0% from the high
Change over 52 weeks
+22.4%
From $144.57 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $176.93 | $191.05 | $164.88 | $176.94 | +0.01% | 10,103,207 |
| Oct 19, 2026 | $177.82 | $185.03 | $172.00 | $176.93 | +0.86% | 4,889,317 |
| Oct 12, 2026 | $171.73 | $186.00 | $169.73 | $175.42 | +0.89% | 5,632,163 |
| Oct 5, 2026 | $178.75 | $194.36 | $157.44 | $173.88 | -4.30% | 8,515,092 |
| Sep 28, 2026 | $187.25 | $198.87 | $177.12 | $181.70 | -4.21% | 6,842,961 |
| Sep 21, 2026 | $176.89 | $192.49 | $176.22 | $189.68 | +7.23% | 6,057,210 |
| Sep 14, 2026 | $166.74 | $179.10 | $162.10 | $176.89 | +7.09% | 4,679,370 |
| Sep 8, 2026 | $168.05 | $172.95 | $161.14 | $165.18 | -1.44% | 3,761,184 |
| Aug 31, 2026 | $174.17 | $182.57 | $165.00 | $167.60 | -4.92% | 5,286,732 |
| Aug 24, 2026 | $180.60 | $185.34 | $175.70 | $176.27 | -2.68% | 4,610,007 |
| Aug 17, 2026 | $166.25 | $188.73 | $164.62 | $181.13 | +8.57% | 5,709,254 |
| Aug 10, 2026 | $163.06 | $168.37 | $160.99 | $166.83 | +1.79% | 3,954,398 |
| Aug 3, 2026 | $142.06 | $164.97 | $140.54 | $163.90 | +16.23% | 5,667,161 |
| Jul 27, 2026 | $131.87 | $154.00 | $130.03 | $141.01 | +6.86% | 7,397,152 |
| Jul 20, 2026 | $147.35 | $149.38 | $129.00 | $131.96 | -10.38% | 9,870,980 |
| Jul 13, 2026 | $142.80 | $150.90 | $141.64 | $147.25 | +2.09% | 3,904,505 |
| Jul 6, 2026 | $140.48 | $145.19 | $135.08 | $144.24 | +1.29% | 3,116,718 |
| Jun 29, 2026 | $142.81 | $144.72 | $134.01 | $142.40 | -3.14% | 5,056,580 |
| Jun 22, 2026 | $131.13 | $149.05 | $124.85 | $147.01 | +11.35% | 7,072,706 |
| Jun 15, 2026 | $133.71 | $136.54 | $127.48 | $132.02 | +1.10% | 3,835,065 |
| Jun 8, 2026 | $123.57 | $135.73 | $121.21 | $130.59 | +6.77% | 5,411,795 |
| Jun 1, 2026 | $122.58 | $128.46 | $117.59 | $122.31 | -1.32% | 4,027,038 |
| May 26, 2026 | $116.61 | $126.68 | $112.00 | $123.95 | +7.73% | 4,446,967 |
| May 18, 2026 | $103.70 | $116.00 | $102.48 | $115.06 | +11.85% | 6,733,477 |
| May 11, 2026 | $124.18 | $124.72 | $100.99 | $102.87 | -16.68% | 8,759,470 |
| May 4, 2026 | $116.05 | $131.53 | $116.05 | $123.46 | +5.34% | 6,936,200 |
| Apr 27, 2026 | $117.56 | $119.47 | $110.58 | $117.20 | -0.34% | 5,087,430 |
| Apr 20, 2026 | $130.82 | $141.46 | $109.50 | $117.60 | -10.37% | 6,211,565 |
| Apr 13, 2026 | $119.42 | $134.23 | $118.74 | $131.21 | +9.25% | 4,657,960 |
| Apr 6, 2026 | $117.23 | $122.89 | $113.70 | $120.10 | +1.97% | 3,173,400 |
| Mar 30, 2026 | $111.38 | $121.72 | $110.50 | $117.78 | +6.96% | 3,852,808 |
| Mar 23, 2026 | $118.60 | $122.00 | $109.66 | $110.12 | -3.30% | 4,260,691 |
| Mar 16, 2026 | $115.32 | $122.62 | $113.50 | $113.88 | -0.28% | 4,627,803 |
| Mar 9, 2026 | $118.06 | $129.00 | $112.47 | $114.20 | -4.83% | 5,907,361 |
| Mar 2, 2026 | $126.27 | $128.24 | $118.21 | $119.99 | -6.79% | 3,557,835 |
| Feb 23, 2026 | $133.80 | $139.44 | $120.00 | $128.73 | -5.12% | 5,787,084 |
| Feb 17, 2026 | $135.44 | $140.75 | $131.93 | $135.68 | -0.56% | 2,880,157 |
| Feb 9, 2026 | $140.56 | $146.36 | $130.40 | $136.44 | -4.04% | 4,412,256 |
| Feb 2, 2026 | $149.29 | $160.88 | $138.52 | $142.18 | -4.81% | 4,121,269 |
| Jan 26, 2026 | $163.41 | $166.78 | $148.84 | $149.37 | -7.98% | 3,005,781 |
| Jan 20, 2026 | $159.54 | $174.87 | $157.29 | $162.33 | +0.19% | 2,436,841 |
| Jan 12, 2026 | $167.77 | $172.51 | $158.80 | $162.02 | -2.88% | 3,759,476 |
| Jan 5, 2026 | $164.53 | $175.77 | $164.19 | $166.82 | +1.50% | 3,236,409 |
| Dec 29, 2025 | $165.04 | $167.65 | $161.41 | $164.35 | -1.12% | 1,776,805 |
| Dec 22, 2025 | $162.19 | $167.74 | $161.73 | $166.21 | +2.36% | 1,555,761 |
| Dec 15, 2025 | $159.86 | $163.00 | $156.01 | $162.38 | +3.17% | 3,643,766 |
| Dec 8, 2025 | $163.68 | $165.02 | $156.31 | $157.39 | -4.60% | 3,015,150 |
| Dec 1, 2025 | $168.57 | $171.01 | $161.67 | $164.98 | -3.53% | 3,804,802 |
| Nov 24, 2025 | $161.38 | $174.01 | $160.65 | $171.02 | +5.24% | 2,722,712 |
| Nov 17, 2025 | $152.32 | $164.39 | $146.56 | $162.51 | +6.65% | 3,482,330 |
| Nov 10, 2025 | $144.40 | $158.74 | $144.40 | $152.37 | +6.69% | 5,862,521 |
| Nov 3, 2025 | $147.52 | $151.31 | $139.40 | $142.82 | -4.19% | 3,229,079 |
| Oct 27, 2025 | $165.69 | $168.01 | $144.18 | $149.06 | -10.38% | 6,602,558 |
| Oct 20, 2025 | $153.81 | $169.87 | $152.95 | $166.33 | +9.00% | 6,265,019 |
| Oct 13, 2025 | $145.69 | $157.21 | $145.01 | $152.60 | +5.07% | 4,634,987 |
| Oct 6, 2025 | $147.30 | $153.02 | $143.47 | $145.24 | -2.35% | 5,112,645 |
| Sep 29, 2025 | $125.82 | $150.15 | $123.68 | $148.73 | +18.41% | 6,037,374 |
| Sep 22, 2025 | $124.93 | $128.24 | $121.18 | $125.61 | +2.71% | 3,656,466 |
| Sep 15, 2025 | $114.24 | $126.66 | $112.73 | $122.30 | +7.72% | 4,959,600 |
| Sep 8, 2025 | $122.37 | $123.26 | $113.48 | $113.54 | -8.85% | 3,627,329 |
| Sep 2, 2025 | $121.43 | $125.31 | $112.71 | $124.56 | +1.83% | 3,081,340 |
| Aug 25, 2025 | $124.89 | $124.91 | $117.61 | $122.32 | -1.98% | 3,423,739 |
| Aug 18, 2025 | $123.84 | $127.48 | $119.29 | $124.79 | +0.36% | 3,307,294 |
| Aug 11, 2025 | $111.54 | $128.00 | $111.23 | $124.35 | +11.59% | 3,672,484 |
| Aug 4, 2025 | $118.86 | $118.86 | $110.77 | $111.43 | -6.29% | 4,043,969 |
| Jul 28, 2025 | $121.73 | $132.24 | $113.43 | $118.91 | -2.32% | 6,779,177 |
| Jul 21, 2025 | $116.28 | $123.14 | $110.85 | $121.74 | +4.72% | 6,264,054 |
| Jul 14, 2025 | $128.25 | $128.25 | $115.19 | $116.25 | -10.71% | 3,975,379 |
| Jul 7, 2025 | $126.23 | $135.57 | $123.34 | $130.19 | +2.13% | 2,891,635 |
| Jun 30, 2025 | $123.75 | $131.43 | $122.62 | $127.47 | +3.16% | 2,042,351 |
| Jun 23, 2025 | $119.00 | $126.61 | $115.86 | $123.56 | +3.96% | 4,064,235 |
| Jun 16, 2025 | $127.72 | $127.72 | $116.50 | $118.85 | -6.80% | 3,936,098 |
| Jun 9, 2025 | $130.30 | $135.30 | $127.00 | $127.52 | -0.61% | 2,630,443 |
| Jun 2, 2025 | $118.01 | $130.68 | $115.14 | $128.30 | +8.66% | 4,028,739 |
| May 26, 2025 | $117.77 | $123.82 | $116.64 | $118.07 | -0.07% | 3,974,328 |
| May 19, 2025 | $123.94 | $129.42 | $116.64 | $118.15 | -6.60% | 3,254,840 |
| May 12, 2025 | $127.86 | $135.47 | $120.11 | $126.50 | +2.65% | 4,265,713 |
| May 5, 2025 | $140.28 | $143.56 | $123.10 | $123.24 | -12.91% | 4,441,105 |
| Apr 28, 2025 | $145.60 | $148.38 | $132.46 | $141.51 | -2.24% | 4,894,451 |
| Apr 21, 2025 | $129.43 | $148.94 | $125.05 | $144.75 | +11.35% | 3,295,906 |
| Apr 14, 2025 | $126.30 | $135.81 | $123.50 | $130.00 | +5.81% | 3,594,216 |
| Apr 7, 2025 | $105.78 | $124.38 | $102.97 | $122.86 | +9.76% | 6,083,071 |
| Mar 31, 2025 | $131.16 | $133.38 | $106.78 | $111.94 | -16.09% | 5,588,581 |
| Mar 24, 2025 | $142.67 | $147.00 | $130.41 | $133.41 | -4.72% | 3,140,669 |
| Mar 17, 2025 | $150.42 | $153.89 | $135.71 | $140.02 | -7.04% | 3,526,683 |
| Mar 10, 2025 | $151.17 | $152.46 | $135.69 | $150.62 | -3.26% | 4,324,643 |
| Mar 3, 2025 | $159.44 | $163.78 | $147.37 | $155.70 | -2.24% | 3,344,032 |
| Feb 24, 2025 | $159.32 | $168.10 | $154.29 | $159.26 | +0.17% | 3,163,979 |
| Feb 18, 2025 | $147.29 | $169.00 | $143.83 | $158.99 | +8.22% | 4,274,496 |
| Feb 10, 2025 | $158.84 | $159.51 | $143.03 | $146.92 | -5.85% | 2,550,764 |
| Feb 3, 2025 | $162.70 | $165.09 | $154.68 | $156.05 | -6.11% | 2,242,995 |
| Jan 27, 2025 | $165.56 | $182.52 | $163.90 | $166.21 | +0.19% | 3,446,008 |
| Jan 21, 2025 | $161.07 | $170.48 | $157.58 | $165.89 | +3.35% | 2,101,194 |
| Jan 13, 2025 | $154.64 | $165.40 | $150.23 | $160.51 | +3.65% | 3,332,575 |
| Jan 6, 2025 | $150.56 | $158.78 | $149.15 | $154.86 | +3.31% | 1,959,089 |
| Dec 30, 2024 | $143.17 | $152.46 | $140.62 | $149.90 | +3.00% | 1,274,245 |
| Dec 23, 2024 | $144.05 | $147.99 | $141.20 | $145.54 | +0.75% | 1,191,546 |
| Dec 16, 2024 | $155.37 | $161.24 | $143.91 | $144.46 | -7.64% | 3,801,856 |
| Dec 9, 2024 | $150.35 | $158.07 | $149.97 | $156.41 | +4.83% | 2,225,862 |
| Dec 2, 2024 | $150.08 | $152.77 | $142.15 | $149.20 | -0.89% | 2,438,941 |
| Nov 25, 2024 | $142.85 | $150.79 | $142.17 | $150.54 | +5.58% | 1,603,567 |
| Nov 18, 2024 | $125.10 | $145.21 | $121.53 | $142.58 | +14.31% | 4,118,326 |
| Nov 11, 2024 | $140.80 | $154.48 | $121.52 | $124.73 | -11.35% | 5,833,830 |
| Nov 4, 2024 | $138.64 | $150.78 | $136.41 | $140.70 | +1.51% | 2,213,943 |
| Oct 28, 2024 | $137.50 | $139.25 | $133.56 | $138.61 | +2.33% | 2,183,353 |
| Oct 21, 2024 | $145.47 | $150.15 | $134.28 | $135.45 | -7.83% | 3,013,900 |
| Oct 14, 2024 | $138.66 | $154.11 | $136.94 | $146.95 | +5.86% | 3,369,034 |
| Oct 7, 2024 | $135.70 | $140.89 | $133.34 | $138.82 | +1.54% | 2,295,085 |
| Sep 30, 2024 | $144.22 | $149.37 | $135.98 | $136.71 | -6.32% | 2,177,635 |
| Sep 23, 2024 | $144.05 | $149.91 | $137.26 | $145.93 | +2.07% | 3,461,881 |
| Sep 16, 2024 | $141.11 | $150.84 | $135.88 | $142.97 | +2.13% | 3,707,522 |
| Sep 9, 2024 | $146.94 | $148.48 | $138.80 | $139.99 | -4.81% | 3,581,229 |
| Sep 3, 2024 | $149.08 | $151.00 | $139.41 | $147.07 | -2.56% | 3,792,836 |
| Aug 26, 2024 | $147.95 | $152.92 | $142.65 | $150.93 | +2.81% | 5,694,310 |
| Aug 19, 2024 | $150.00 | $156.89 | $145.03 | $146.80 | -0.51% | 2,748,702 |
| Aug 12, 2024 | $165.75 | $166.73 | $140.19 | $147.55 | -10.66% | 5,293,838 |
| Aug 5, 2024 | $150.94 | $168.22 | $150.94 | $165.16 | +2.16% | 3,561,262 |
| Jul 29, 2024 | $140.41 | $172.65 | $136.41 | $161.67 | +14.83% | 7,237,206 |
| Jul 22, 2024 | $125.50 | $143.78 | $122.89 | $140.79 | +13.71% | 4,162,864 |
| Jul 15, 2024 | $125.92 | $137.51 | $121.30 | $123.81 | -1.68% | 4,358,369 |
| Jul 8, 2024 | $121.63 | $129.16 | $117.63 | $125.92 | +4.86% | 3,424,792 |
| Jul 1, 2024 | $125.94 | $127.65 | $119.76 | $120.08 | -4.74% | 1,955,290 |
| Jun 24, 2024 | $124.71 | $129.23 | $120.97 | $126.06 | +0.59% | 4,571,652 |
| Jun 17, 2024 | $127.60 | $129.86 | $113.50 | $125.32 | -0.24% | 5,463,829 |
| Jun 10, 2024 | $143.07 | $144.74 | $122.92 | $125.62 | -13.83% | 5,644,000 |
| Jun 3, 2024 | $150.61 | $154.02 | $144.84 | $145.78 | -2.22% | 2,488,455 |
| May 28, 2024 | $159.29 | $159.56 | $147.00 | $149.09 | -5.73% | 2,784,076 |
| May 20, 2024 | $171.62 | $174.36 | $157.21 | $158.16 | -8.01% | 1,927,994 |
| May 13, 2024 | $166.80 | $176.94 | $163.07 | $171.94 | +3.08% | 2,299,796 |
| May 6, 2024 | $168.68 | $169.22 | $161.77 | $166.81 | -0.14% | 2,068,393 |
| Apr 29, 2024 | $167.91 | $172.00 | $151.82 | $167.05 | +0.28% | 3,395,651 |
| Apr 22, 2024 | $158.03 | $174.30 | $154.87 | $166.58 | +6.01% | 2,349,036 |
| Apr 15, 2024 | $173.76 | $174.73 | $152.19 | $157.14 | -8.39% | 2,727,977 |
| Apr 8, 2024 | $173.51 | $182.21 | $169.74 | $171.53 | -1.31% | 2,162,733 |
| Apr 1, 2024 | $184.98 | $184.98 | $172.80 | $173.81 | -5.50% | 2,375,687 |
| Mar 25, 2024 | $197.51 | $198.00 | $182.56 | $183.92 | -7.13% | 1,617,937 |
| Mar 18, 2024 | $191.94 | $200.23 | $190.70 | $198.03 | +4.26% | 1,684,531 |
| Mar 11, 2024 | $194.72 | $196.55 | $189.44 | $189.93 | -2.83% | 2,019,610 |
| Mar 4, 2024 | $196.45 | $203.13 | $190.00 | $195.47 | -0.03% | 1,591,210 |
| Feb 26, 2024 | $194.68 | $198.59 | $189.50 | $195.52 | -0.51% | 2,754,143 |
| Feb 20, 2024 | $206.00 | $207.87 | $187.80 | $196.52 | -5.71% | 3,724,420 |
| Feb 12, 2024 | $205.24 | $211.13 | $195.70 | $208.42 | +1.67% | 2,681,051 |
| Feb 5, 2024 | $193.49 | $208.16 | $192.69 | $205.00 | +4.50% | 2,176,330 |
| Jan 29, 2024 | $192.51 | $197.05 | $185.65 | $196.17 | +1.43% | 2,980,793 |
| Jan 22, 2024 | $178.60 | $204.00 | $177.13 | $193.40 | +8.64% | 4,589,592 |
| Jan 16, 2024 | $171.01 | $178.81 | $167.40 | $178.02 | +2.78% | 3,103,412 |
| Jan 8, 2024 | $171.40 | $181.69 | $169.42 | $173.21 | +0.92% | 2,735,822 |
| Jan 2, 2024 | $176.79 | $184.44 | $167.57 | $171.63 | -4.54% | 1,871,214 |
| Dec 26, 2023 | $182.89 | $188.31 | $179.55 | $179.80 | -1.60% | 1,263,291 |
| Dec 18, 2023 | $182.52 | $186.16 | $175.94 | $182.72 | +0.83% | 2,313,231 |
| Dec 11, 2023 | $159.60 | $187.87 | $159.25 | $181.22 | +13.78% | 4,160,336 |
| Dec 4, 2023 | $161.60 | $166.29 | $151.90 | $159.27 | -3.44% | 3,855,935 |
| Nov 27, 2023 | $160.66 | $165.03 | $154.75 | $164.94 | +1.95% | 2,555,264 |
| Nov 20, 2023 | $152.09 | $162.62 | $150.67 | $161.78 | +7.42% | 1,625,444 |
| Nov 13, 2023 | $145.66 | $162.08 | $144.02 | $150.60 | +2.06% | 2,767,595 |
| Nov 6, 2023 | $150.21 | $153.58 | $142.68 | $147.56 | -1.86% | 3,168,507 |
| Oct 30, 2023 | $121.78 | $151.02 | $110.45 | $150.36 | +25.74% | 7,159,805 |
| Oct 23, 2023 | $144.29 | $146.79 | $118.08 | $119.58 | -18.08% | 4,149,979 |
| Oct 16, 2023 | $151.56 | $155.50 | $140.88 | $145.97 | -4.43% | 4,421,840 |
| Oct 9, 2023 | $151.21 | $164.24 | $146.71 | $152.74 | -0.56% | 3,905,514 |
| Oct 2, 2023 | $158.09 | $158.09 | $149.25 | $153.60 | -3.40% | 1,822,974 |
| Sep 25, 2023 | $159.83 | $163.87 | $157.17 | $159.01 | -0.96% | 1,820,719 |
| Sep 18, 2023 | $165.12 | $171.20 | $160.13 | $160.55 | -2.99% | 2,047,716 |
| Sep 11, 2023 | $161.65 | $171.17 | $156.92 | $165.50 | +2.53% | 2,761,630 |
| Sep 5, 2023 | $174.11 | $175.74 | $159.54 | $161.42 | -8.15% | 2,009,177 |
| Aug 28, 2023 | $165.57 | $179.27 | $164.20 | $175.74 | +6.66% | 2,254,073 |
| Aug 21, 2023 | $158.00 | $167.60 | $157.21 | $164.77 | +4.42% | 1,305,138 |
| Aug 14, 2023 | $170.96 | $176.52 | $157.22 | $157.80 | -8.37% | 2,358,223 |
| Aug 7, 2023 | $172.83 | $179.14 | $168.04 | $172.21 | -0.36% | 1,786,491 |
| Jul 31, 2023 | $174.22 | $181.26 | $162.30 | $172.83 | -0.80% | 3,332,907 |
| Jul 24, 2023 | $175.18 | $180.82 | $165.04 | $174.22 | -0.64% | 3,523,014 |
| Jul 17, 2023 | $150.76 | $177.18 | $149.74 | $175.34 | +16.51% | 4,394,659 |
| Jul 10, 2023 | $141.91 | $153.39 | $141.18 | $150.49 | +6.32% | 2,960,156 |
| Jul 3, 2023 | $141.42 | $144.73 | $134.64 | $141.54 | +0.06% | 1,901,901 |
| Jun 26, 2023 | $149.70 | $151.35 | $135.37 | $141.46 | -5.42% | 4,472,988 |
| Jun 20, 2023 | $149.53 | $153.69 | $144.75 | $149.57 | -5.01% | 2,879,881 |
| Jun 12, 2023 | $163.98 | $168.05 | $157.03 | $157.46 | -2.92% | 2,776,431 |
| Jun 5, 2023 | $165.23 | $173.67 | $159.35 | $162.19 | -3.03% | 1,914,972 |
| May 30, 2023 | $172.48 | $176.67 | $163.07 | $167.26 | -2.20% | 3,191,584 |
| May 22, 2023 | $159.09 | $173.38 | $158.94 | $171.02 | +7.39% | 3,031,034 |
| May 15, 2023 | $151.33 | $160.45 | $149.54 | $159.25 | +4.78% | 1,913,516 |
| May 8, 2023 | $159.76 | $161.30 | $149.64 | $151.98 | -5.11% | 1,945,485 |
| May 1, 2023 | $151.58 | $169.20 | $150.88 | $160.16 | +5.63% | 3,399,127 |
| Apr 24, 2023 | $166.51 | $168.79 | $144.20 | $151.63 | -8.71% | 4,344,798 |
| Apr 17, 2023 | $175.15 | $176.21 | $158.02 | $166.09 | -4.56% | 3,041,347 |
| Apr 10, 2023 | $161.08 | $182.42 | $159.33 | $174.03 | +7.20% | 2,270,961 |
| Apr 3, 2023 | $166.88 | $167.10 | $158.03 | $162.34 | -3.58% | 1,651,278 |
| Mar 27, 2023 | $162.40 | $173.84 | $162.40 | $168.36 | +5.06% | 2,185,027 |
| Mar 20, 2023 | $171.91 | $177.54 | $157.11 | $160.25 | -5.86% | 2,566,739 |
| Mar 13, 2023 | $164.88 | $176.72 | $160.14 | $170.22 | +2.38% | 2,983,317 |
| Mar 6, 2023 | $187.13 | $188.07 | $162.09 | $166.27 | -11.56% | 2,677,535 |
| Feb 27, 2023 | $173.48 | $189.87 | $170.05 | $188.00 | +8.39% | 2,734,823 |
| Feb 21, 2023 | $185.11 | $185.79 | $164.04 | $173.44 | -8.72% | 4,971,970 |
| Feb 13, 2023 | $185.54 | $200.98 | $182.74 | $190.00 | +3.36% | 2,385,820 |
| Feb 6, 2023 | $189.03 | $198.12 | $181.01 | $183.83 | -4.71% | 1,614,705 |
| Jan 30, 2023 | $190.76 | $199.71 | $176.96 | $192.91 | -1.15% | 2,976,462 |
| Jan 23, 2023 | $187.26 | $197.32 | $174.56 | $195.15 | +4.75% | 2,622,526 |
| Jan 17, 2023 | $177.79 | $195.40 | $176.04 | $186.30 | +4.63% | 1,858,117 |
| Jan 9, 2023 | $156.88 | $181.14 | $155.00 | $178.06 | +15.43% | 2,760,346 |
| Jan 3, 2023 | $171.22 | $172.45 | $147.53 | $154.26 | -8.89% | 2,860,447 |
| Dec 27, 2022 | $165.64 | $173.04 | $162.01 | $169.31 | +1.06% | 1,218,833 |
| Dec 19, 2022 | $164.50 | $172.82 | $158.58 | $167.54 | +1.64% | 1,881,652 |
| Dec 12, 2022 | $163.41 | $180.22 | $160.90 | $164.84 | +0.93% | 2,581,711 |
| Dec 5, 2022 | $183.71 | $186.69 | $162.97 | $163.32 | -12.22% | 2,523,807 |
| Nov 28, 2022 | $169.67 | $189.75 | $167.00 | $186.05 | +8.43% | 5,721,143 |
| Nov 21, 2022 | $175.30 | $177.51 | $168.81 | $171.58 | -2.47% | 1,997,626 |
| Nov 14, 2022 | $197.94 | $212.17 | $169.18 | $175.93 | -11.72% | 3,001,493 |
| Nov 7, 2022 | $176.49 | $207.73 | $170.31 | $199.29 | +14.30% | 2,787,678 |
| Oct 31, 2022 | $178.98 | $188.58 | $166.01 | $174.36 | -4.19% | 4,058,946 |
| Oct 24, 2022 | $167.50 | $188.42 | $160.67 | $181.99 | +8.96% | 2,753,355 |
| Oct 17, 2022 | $198.14 | $212.37 | $165.22 | $167.03 | -13.70% | 5,415,127 |
| Oct 10, 2022 | $211.32 | $213.45 | $186.44 | $193.54 | -7.79% | 2,851,989 |
| Oct 3, 2022 | $188.09 | $225.62 | $187.27 | $209.89 | +12.17% | 2,594,622 |
| Sep 26, 2022 | $180.99 | $193.91 | $176.92 | $187.11 | +3.24% | 2,335,033 |
| Sep 19, 2022 | $218.39 | $226.25 | $177.63 | $181.24 | -18.11% | 3,143,218 |
| Sep 12, 2022 | $231.90 | $235.06 | $216.18 | $221.32 | -5.24% | 2,115,723 |
| Sep 6, 2022 | $210.11 | $234.30 | $208.17 | $233.57 | +11.04% | 1,293,686 |
| Aug 29, 2022 | $223.23 | $226.72 | $208.01 | $210.34 | -7.40% | 1,755,741 |
| Aug 22, 2022 | $232.95 | $238.19 | $220.47 | $227.15 | -4.46% | 1,904,773 |
| Aug 15, 2022 | $251.00 | $258.22 | $235.82 | $237.75 | -5.41% | 1,883,934 |
| Aug 8, 2022 | $246.41 | $262.26 | $243.08 | $251.35 | +2.06% | 3,665,452 |
| Aug 1, 2022 | $212.99 | $248.39 | $211.32 | $246.27 | +15.42% | 5,292,324 |
| Jul 25, 2022 | $199.85 | $215.38 | $194.38 | $213.36 | +5.76% | 2,525,005 |
| Jul 18, 2022 | $168.12 | $205.31 | $159.96 | $201.74 | +20.96% | 3,747,960 |
| Jul 11, 2022 | $174.76 | $174.76 | $157.33 | $166.78 | -4.97% | 2,156,444 |
| Jul 5, 2022 | $164.97 | $177.70 | $163.30 | $175.50 | +5.39% | 1,368,695 |
| Jun 27, 2022 | $166.34 | $168.28 | $157.70 | $166.52 | +0.39% | 1,751,921 |
| Jun 21, 2022 | $144.77 | $166.41 | $143.23 | $165.88 | +16.20% | 2,072,785 |
| Jun 13, 2022 | $143.14 | $150.00 | $137.65 | $142.75 | -4.30% | 3,494,473 |
| Jun 6, 2022 | $167.33 | $170.76 | $146.27 | $149.16 | -9.70% | 1,839,979 |
| May 31, 2022 | $168.58 | $174.69 | $161.36 | $165.19 | -2.85% | 1,947,524 |
| May 23, 2022 | $155.51 | $170.79 | $148.53 | $170.04 | +10.04% | 1,924,477 |
| May 16, 2022 | $148.99 | $158.00 | $147.22 | $154.53 | +2.75% | 1,505,988 |
| May 9, 2022 | $153.05 | $153.05 | $137.21 | $150.40 | -4.19% | 2,517,835 |
| May 2, 2022 | $154.12 | $168.06 | $149.83 | $156.97 | -0.17% | 3,198,304 |
| Apr 25, 2022 | $144.06 | $171.98 | $138.41 | $157.24 | +7.99% | 5,450,354 |
| Apr 18, 2022 | $157.92 | $161.42 | $145.45 | $145.60 | -7.66% | 3,263,449 |
| Apr 11, 2022 | $167.19 | $167.49 | $154.73 | $157.67 | -7.24% | 2,145,748 |
| Apr 4, 2022 | $188.80 | $190.17 | $169.63 | $169.98 | -9.59% | 2,562,163 |
| Mar 28, 2022 | $181.13 | $192.55 | $174.19 | $188.02 | +4.14% | 2,143,394 |
| Mar 21, 2022 | $189.25 | $192.75 | $171.95 | $180.55 | -5.68% | 1,807,525 |
| Mar 14, 2022 | $167.81 | $193.00 | $163.01 | $191.43 | +14.62% | 1,814,353 |
| Mar 7, 2022 | $179.25 | $179.68 | $156.28 | $167.02 | -6.59% | 2,106,013 |
| Feb 28, 2022 | $190.93 | $203.73 | $177.30 | $178.80 | -6.92% | 1,990,609 |
| Feb 22, 2022 | $178.46 | $192.60 | $169.39 | $192.10 | +6.32% | 1,782,637 |
| Feb 14, 2022 | $187.88 | $193.60 | $173.39 | $180.68 | -4.39% | 2,779,211 |
| Feb 7, 2022 | $200.43 | $208.20 | $186.66 | $188.97 | -5.96% | 1,918,258 |
| Jan 31, 2022 | $191.79 | $206.05 | $189.20 | $200.95 | +5.77% | 1,384,531 |
| Jan 24, 2022 | $179.98 | $190.45 | $172.18 | $189.99 | +3.36% | 2,278,270 |
| Jan 18, 2022 | $188.98 | $196.01 | $183.18 | $183.81 | -4.89% | 1,877,460 |
| Jan 10, 2022 | $203.23 | $215.02 | $183.85 | $193.26 | -6.54% | 3,703,777 |
| Jan 3, 2022 | $265.78 | $265.78 | $204.10 | $206.79 | -21.92% | 3,127,768 |
| Dec 27, 2021 | $263.22 | $270.00 | $250.18 | $264.84 | +0.07% | 1,920,253 |
| Dec 20, 2021 | $265.86 | $274.09 | $261.80 | $264.65 | -0.29% | 1,093,521 |
| Dec 13, 2021 | $247.70 | $269.20 | $245.15 | $265.42 | +7.18% | 1,845,442 |
| Dec 6, 2021 | $259.39 | $269.09 | $243.29 | $247.64 | -5.80% | 1,636,040 |
| Nov 29, 2021 | $286.35 | $299.49 | $251.69 | $262.88 | -8.09% | 2,441,449 |
| Nov 22, 2021 | $284.37 | $300.23 | $260.41 | $286.01 | +0.39% | 1,403,691 |
| Nov 15, 2021 | $259.95 | $286.46 | $258.01 | $284.89 | +10.21% | 2,008,638 |
| Nov 8, 2021 | $267.42 | $274.62 | $257.41 | $258.50 | -3.12% | 1,406,862 |
| Nov 1, 2021 | $290.58 | $306.98 | $251.25 | $266.82 | -8.15% | 2,473,747 |
| Oct 25, 2021 | $275.40 | $291.44 | $267.10 | $290.50 | +5.66% | 2,015,944 |
| Oct 18, 2021 | $266.78 | $275.43 | $261.90 | $274.95 | +3.01% | 1,492,940 |
| Oct 11, 2021 | $257.06 | $276.30 | $248.55 | $266.92 | +3.15% | 1,912,138 |
| Oct 4, 2021 | $283.24 | $283.24 | $257.97 | $258.78 | -8.10% | 1,908,730 |
| Sep 27, 2021 | $322.27 | $322.27 | $268.38 | $281.60 | -12.89% | 2,964,312 |
| Sep 20, 2021 | $301.33 | $327.32 | $297.69 | $323.26 | +5.33% | 2,255,415 |
| Sep 13, 2021 | $295.90 | $310.69 | $287.56 | $306.90 | +4.02% | 2,841,101 |
| Sep 7, 2021 | $291.10 | $297.58 | $290.27 | $295.03 | +0.89% | 1,124,312 |
| Aug 30, 2021 | $276.24 | $293.90 | $276.24 | $292.42 | +6.01% | 1,196,155 |
| Aug 23, 2021 | $262.63 | $276.52 | $262.63 | $275.83 | +5.00% | 1,399,926 |
| Aug 16, 2021 | $257.69 | $267.59 | $250.22 | $262.69 | +1.83% | 1,134,345 |
| Aug 9, 2021 | $252.67 | $258.24 | $246.56 | $257.96 | +2.92% | 1,088,478 |
| Aug 2, 2021 | $246.62 | $255.34 | $239.62 | $250.65 | +2.01% | 1,304,967 |
| Jul 26, 2021 | $209.22 | $248.25 | $204.99 | $245.70 | +17.04% | 3,214,710 |
| Jul 19, 2021 | $197.86 | $210.61 | $195.85 | $209.92 | +4.89% | 1,806,785 |
| Jul 12, 2021 | $206.59 | $207.89 | $193.03 | $200.14 | -2.74% | 1,504,143 |
| Jul 6, 2021 | $201.95 | $207.95 | $200.76 | $205.78 | +1.92% | 1,198,981 |
| Jun 28, 2021 | $193.39 | $204.75 | $193.39 | $201.90 | +5.36% | 1,294,171 |
| Jun 21, 2021 | $197.80 | $200.15 | $189.19 | $191.62 | -2.90% | 2,106,371 |
| Jun 14, 2021 | $191.95 | $203.31 | $187.52 | $197.34 | +3.04% | 2,408,270 |
| Jun 7, 2021 | $176.90 | $192.97 | $175.34 | $191.52 | +7.72% | 1,904,179 |
| Jun 1, 2021 | $182.61 | $182.61 | $172.41 | $177.79 | -2.64% | 1,740,152 |
| May 24, 2021 | $181.56 | $187.20 | $176.08 | $182.61 | +1.45% | 1,831,970 |
| May 17, 2021 | $170.94 | $183.25 | $162.29 | $180.00 | +4.68% | 3,336,467 |
| May 10, 2021 | $185.00 | $186.00 | $164.29 | $171.96 | -8.43% | 2,525,554 |
| May 3, 2021 | $211.77 | $215.10 | $181.55 | $187.80 | -11.29% | 2,251,628 |
| Apr 26, 2021 | $218.42 | $223.03 | $210.55 | $211.71 | -3.03% | 1,319,334 |
| Apr 19, 2021 | $212.01 | $221.26 | $208.06 | $218.32 | +2.35% | 1,334,726 |
| Apr 12, 2021 | $205.35 | $215.00 | $202.75 | $213.30 | +3.49% | 1,109,457 |
| Apr 5, 2021 | $197.33 | $207.37 | $195.57 | $206.10 | +5.45% | 1,341,690 |
| Mar 29, 2021 | $182.89 | $198.75 | $181.54 | $195.44 | +6.50% | 2,267,544 |
| Mar 22, 2021 | $205.44 | $210.99 | $178.00 | $183.51 | -10.04% | 2,760,390 |
| Mar 15, 2021 | $195.79 | $206.75 | $192.84 | $203.99 | +4.77% | 2,443,812 |
| Mar 8, 2021 | $185.58 | $197.12 | $178.67 | $194.70 | +4.57% | 2,025,956 |
| Mar 1, 2021 | $216.46 | $223.17 | $173.09 | $186.19 | -12.34% | 2,269,429 |
| Feb 22, 2021 | $213.83 | $221.69 | $193.01 | $212.39 | -0.91% | 2,097,946 |
| Feb 16, 2021 | $226.91 | $227.75 | $209.00 | $214.35 | -5.26% | 1,316,275 |
| Feb 8, 2021 | $224.90 | $228.84 | $213.52 | $226.26 | +1.89% | 1,512,558 |
| Feb 1, 2021 | $201.50 | $222.20 | $201.37 | $222.06 | +11.03% | 1,572,652 |
| Jan 25, 2021 | $220.86 | $222.26 | $185.54 | $200.00 | -8.81% | 2,537,861 |
| Jan 19, 2021 | $220.56 | $226.97 | $212.51 | $219.32 | +1.79% | 1,574,696 |
| Jan 11, 2021 | $209.79 | $221.38 | $201.39 | $215.47 | +3.41% | 2,186,958 |
| Jan 4, 2021 | $192.63 | $209.63 | $187.80 | $208.36 | +8.73% | 1,674,552 |
| Dec 28, 2020 | $198.00 | $199.25 | $182.90 | $191.63 | -2.07% | 1,109,557 |
| Dec 21, 2020 | $191.93 | $200.19 | $187.00 | $195.69 | +0.92% | 1,359,761 |
| Dec 14, 2020 | $182.01 | $194.20 | $181.05 | $193.90 | +7.19% | 2,510,952 |
| Dec 7, 2020 | $186.46 | $188.88 | $176.25 | $180.90 | -3.95% | 2,937,408 |
| Nov 30, 2020 | $189.00 | $195.92 | $186.12 | $188.33 | +0.72% | 1,671,651 |
| Nov 23, 2020 | $194.40 | $196.42 | $176.78 | $186.99 | -3.37% | 1,382,122 |
| Nov 16, 2020 | $206.09 | $206.41 | $183.26 | $193.51 | -5.88% | 2,807,175 |
| Nov 9, 2020 | $201.82 | $212.55 | $183.22 | $205.60 | +1.79% | 3,147,271 |
| Nov 2, 2020 | $171.36 | $209.38 | $167.95 | $201.98 | +21.26% | 2,452,082 |
| Oct 26, 2020 | $174.95 | $180.84 | $163.55 | $166.57 | -5.49% | 1,425,011 |
| Oct 19, 2020 | $171.47 | $177.92 | $168.28 | $176.25 | +3.21% | 1,638,741 |
| Oct 12, 2020 | $173.03 | $175.45 | $166.00 | $170.77 | +0.16% | 1,576,523 |
| Oct 5, 2020 | $149.58 | $171.99 | $149.55 | $170.50 | +15.14% | 2,693,452 |
| Sep 28, 2020 | $145.64 | $152.41 | $144.36 | $148.08 | +2.62% | 1,878,156 |
| Sep 21, 2020 | $143.92 | $146.01 | $138.00 | $144.30 | -1.16% | 1,462,800 |
| Sep 14, 2020 | $145.85 | $152.77 | $142.62 | $145.99 | +0.92% | 1,782,469 |
| Sep 8, 2020 | $142.90 | $149.72 | $140.56 | $144.66 | -0.51% | 1,066,936 |
| Aug 31, 2020 | $150.78 | $157.46 | $138.42 | $145.40 | -3.19% | 2,140,565 |
| Aug 24, 2020 | $153.80 | $154.45 | $144.82 | $150.19 | -0.96% | 1,941,643 |
| Aug 17, 2020 | $145.54 | $153.34 | $144.81 | $151.64 | +5.39% | 1,604,744 |
| Aug 10, 2020 | $152.56 | $153.35 | $141.00 | $143.89 | -5.81% | 2,052,288 |
| Aug 3, 2020 | $152.46 | $159.97 | $151.16 | $152.77 | +1.23% | 2,498,761 |
| Jul 27, 2020 | $135.66 | $155.27 | $135.23 | $150.91 | +12.32% | 2,893,204 |
| Jul 20, 2020 | $134.72 | $141.12 | $131.91 | $134.36 | +0.04% | 1,904,767 |
| Jul 13, 2020 | $126.18 | $135.17 | $120.12 | $134.31 | +6.49% | 1,979,601 |
| Jul 6, 2020 | $128.99 | $129.93 | $123.31 | $126.13 | -0.41% | 2,478,698 |
| Jun 29, 2020 | $118.59 | $127.64 | $113.11 | $126.65 | +8.71% | 3,508,397 |
| Jun 22, 2020 | $115.70 | $120.67 | $109.38 | $116.50 | +0.79% | 9,536,125 |
| Jun 15, 2020 | $115.74 | $118.52 | $112.61 | $115.59 | -1.06% | 2,713,378 |
| Jun 8, 2020 | $118.50 | $121.03 | $112.68 | $116.83 | -2.85% | 3,218,441 |
| Jun 1, 2020 | $130.49 | $134.45 | $116.23 | $120.26 | -8.18% | 3,379,142 |
| May 26, 2020 | $143.64 | $143.64 | $123.00 | $130.97 | -6.12% | 2,759,455 |
| May 18, 2020 | $141.82 | $143.93 | $132.49 | $139.51 | -0.69% | 2,290,654 |
| May 11, 2020 | $122.43 | $142.39 | $122.14 | $140.48 | +14.35% | 2,699,320 |
| May 4, 2020 | $113.06 | $128.72 | $110.44 | $122.85 | +8.80% | 2,436,757 |
| Apr 27, 2020 | $118.17 | $123.81 | $109.69 | $112.91 | -3.02% | 3,073,468 |
| Apr 20, 2020 | $104.77 | $119.23 | $102.13 | $116.43 | +10.25% | 2,363,900 |
| Apr 13, 2020 | $99.00 | $107.60 | $95.91 | $105.61 | +6.73% | 1,800,912 |
| Apr 6, 2020 | $100.64 | $102.67 | $94.52 | $98.95 | +0.75% | 1,655,867 |
| Mar 30, 2020 | $94.41 | $100.65 | $92.00 | $98.21 | +6.12% | 2,888,125 |
| Mar 23, 2020 | $88.50 | $99.33 | $78.41 | $92.55 | +4.28% | 3,616,153 |
| Mar 16, 2020 | $91.54 | $100.99 | $85.54 | $88.75 | -10.09% | 4,595,248 |
| Mar 9, 2020 | $88.64 | $98.97 | $84.05 | $98.71 | +4.49% | 3,916,877 |
| Mar 2, 2020 | $86.44 | $95.00 | $83.71 | $94.47 | +10.36% | 3,456,677 |
| Feb 24, 2020 | $96.25 | $96.25 | $81.05 | $85.60 | -12.75% | 3,576,535 |
| Feb 18, 2020 | $105.97 | $109.94 | $97.01 | $98.11 | -7.42% | 2,650,500 |
| Feb 10, 2020 | $101.11 | $107.43 | $100.82 | $105.97 | +4.58% | 1,268,442 |
| Feb 3, 2020 | $101.72 | $106.30 | $98.91 | $101.33 | +0.93% | 1,805,749 |
| Jan 27, 2020 | $97.42 | $102.68 | $95.75 | $100.39 | +1.29% | 1,574,561 |
| Jan 21, 2020 | $100.62 | $102.76 | $98.26 | $99.11 | -1.59% | 1,077,601 |
| Jan 13, 2020 | $97.72 | $101.00 | $97.05 | $100.71 | +2.89% | 1,652,597 |
| Jan 6, 2020 | $91.94 | $98.72 | $91.10 | $97.88 | +5.54% | 1,743,934 |
| Dec 30, 2019 | $91.99 | $94.24 | $90.45 | $92.74 | +0.55% | 1,095,144 |
| Dec 23, 2019 | $93.28 | $93.50 | $90.81 | $92.23 | -0.91% | 1,039,876 |
| Dec 16, 2019 | $89.66 | $93.13 | $87.82 | $93.08 | +5.06% | 3,434,416 |
| Dec 9, 2019 | $90.12 | $92.05 | $88.21 | $88.60 | -1.88% | 1,895,004 |
| Dec 2, 2019 | $88.84 | $90.58 | $85.65 | $90.30 | +1.75% | 2,236,212 |
| Nov 25, 2019 | $84.59 | $89.95 | $84.59 | $88.75 | +5.79% | 1,642,221 |
| Nov 18, 2019 | $84.56 | $88.00 | $82.77 | $83.89 | -0.92% | 2,201,677 |
| Nov 11, 2019 | $83.33 | $84.74 | $81.64 | $84.67 | +0.69% | 1,341,806 |
| Nov 4, 2019 | $84.61 | $85.00 | $80.84 | $84.09 | -0.80% | 2,073,069 |
| Oct 28, 2019 | $79.24 | $86.08 | $76.85 | $84.77 | +7.09% | 2,886,011 |
| Oct 21, 2019 | $79.21 | $80.73 | $76.75 | $79.16 | +0.87% | 1,707,040 |
| Oct 14, 2019 | $77.25 | $79.89 | $76.81 | $78.48 | +1.32% | 1,554,748 |
| Oct 7, 2019 | $75.96 | $78.71 | $75.13 | $77.46 | +1.33% | 1,866,826 |
| Sep 30, 2019 | $77.09 | $79.25 | $72.32 | $76.44 | -0.27% | 2,536,724 |
| Sep 23, 2019 | $81.80 | $82.48 | $75.80 | $76.65 | -6.28% | 3,216,292 |
| Sep 16, 2019 | $79.65 | $83.86 | $78.73 | $81.79 | +2.57% | 11,135,658 |
| Sep 9, 2019 | $90.31 | $90.36 | $77.35 | $79.74 | -14.29% | 4,892,066 |
| Sep 3, 2019 | $92.54 | $95.42 | $89.71 | $93.03 | +0.24% | 2,035,188 |
| Aug 26, 2019 | $91.83 | $94.99 | $90.42 | $92.81 | +2.15% | 2,062,811 |
| Aug 19, 2019 | $93.58 | $94.33 | $90.43 | $90.86 | -1.92% | 2,114,693 |
| Aug 12, 2019 | $91.42 | $92.90 | $88.04 | $92.64 | +0.87% | 2,896,006 |
| Aug 5, 2019 | $88.81 | $94.00 | $85.67 | $91.84 | +1.36% | 3,220,006 |
| Jul 29, 2019 | $93.78 | $99.25 | $89.76 | $90.61 | -2.05% | 4,763,500 |
| Jul 22, 2019 | $88.94 | $93.35 | $86.41 | $92.51 | +6.58% | 3,183,838 |
| Jul 15, 2019 | $85.44 | $89.22 | $83.52 | $86.80 | +2.12% | 4,594,364 |
| Jul 8, 2019 | $84.22 | $86.88 | $83.66 | $85.00 | +0.64% | 1,357,404 |
| Jul 1, 2019 | $87.14 | $87.42 | $83.57 | $84.46 | -1.73% | 1,346,978 |
| Jun 24, 2019 | $83.12 | $86.16 | $80.18 | $85.95 | +3.50% | 4,090,324 |
| Jun 17, 2019 | $74.29 | $83.69 | $74.29 | $83.04 | +11.88% | 3,836,737 |
| Jun 10, 2019 | $76.63 | $77.05 | $73.57 | $74.22 | -1.46% | 1,725,738 |
| Jun 3, 2019 | $69.45 | $77.91 | $68.50 | $75.32 | +8.42% | 3,142,717 |
| May 28, 2019 | $68.81 | $72.45 | $68.39 | $69.47 | +0.89% | 2,075,483 |
| May 20, 2019 | $66.61 | $70.42 | $65.63 | $68.86 | +2.39% | 1,447,956 |
| May 13, 2019 | $67.60 | $70.22 | $66.51 | $67.25 | -2.93% | 2,167,983 |
| May 6, 2019 | $66.40 | $71.21 | $65.20 | $69.28 | +2.49% | 2,360,195 |
| Apr 29, 2019 | $69.18 | $70.92 | $63.02 | $67.60 | -1.87% | 4,874,477 |
| Apr 22, 2019 | $54.54 | $69.34 | $54.54 | $68.89 | +25.80% | 2,410,193 |
| Apr 15, 2019 | $56.10 | $56.74 | $52.87 | $54.76 | -2.28% | 839,879 |
| Apr 8, 2019 | $56.87 | $58.67 | $54.82 | $56.04 | -1.51% | 1,074,949 |
| Apr 1, 2019 | $59.85 | $60.70 | $56.67 | $56.90 | -3.69% | 1,132,927 |
| Mar 25, 2019 | $59.02 | $60.07 | $56.49 | $59.08 | +0.29% | 1,259,623 |
| Mar 18, 2019 | $60.12 | $61.88 | $58.67 | $58.91 | -2.03% | 1,841,180 |
| Mar 11, 2019 | $57.23 | $60.48 | $56.98 | $60.13 | +5.99% | 1,160,741 |
| Mar 4, 2019 | $62.99 | $63.41 | $55.62 | $56.73 | -9.67% | 1,276,585 |
| Feb 25, 2019 | $59.59 | $62.91 | $58.47 | $62.80 | +6.66% | 1,465,886 |
| Feb 19, 2019 | $60.19 | $60.73 | $55.56 | $58.88 | -2.18% | 1,428,963 |
| Feb 11, 2019 | $57.77 | $61.10 | $57.30 | $60.19 | +4.68% | 1,480,668 |
| Feb 4, 2019 | $57.66 | $59.20 | $56.24 | $57.50 | -0.28% | 908,729 |
| Jan 28, 2019 | $57.63 | $57.96 | $54.16 | $57.66 | -0.50% | 1,285,643 |
| Jan 22, 2019 | $57.86 | $58.29 | $53.99 | $57.95 | -0.65% | 1,634,189 |
| Jan 14, 2019 | $54.75 | $58.43 | $53.85 | $58.33 | +5.86% | 1,317,101 |
| Jan 7, 2019 | $51.16 | $55.65 | $50.70 | $55.10 | +8.34% | 2,150,995 |
| Dec 31, 2018 | $51.76 | $52.87 | $49.07 | $50.86 | -0.92% | 1,515,779 |
| Dec 24, 2018 | $48.59 | $52.14 | $48.26 | $51.33 | +4.82% | 1,277,394 |
| Dec 17, 2018 | $57.21 | $57.21 | $48.46 | $48.97 | -14.54% | 4,663,887 |
| Dec 10, 2018 | $61.12 | $63.26 | $57.17 | $57.30 | -6.46% | 2,386,074 |
| Dec 3, 2018 | $65.88 | $65.99 | $60.87 | $61.26 | -5.27% | 2,452,527 |
| Nov 26, 2018 | $64.71 | $66.42 | $63.17 | $64.67 | +1.14% | 1,516,720 |
| Nov 19, 2018 | $65.50 | $66.00 | $61.05 | $63.94 | -2.31% | 1,002,664 |
| Nov 12, 2018 | $66.15 | $68.43 | $62.11 | $65.45 | -3.38% | 2,582,942 |
| Nov 5, 2018 | $64.65 | $70.50 | $64.50 | $67.74 | +2.30% | 4,150,887 |
| Oct 29, 2018 | $55.16 | $68.12 | $53.82 | $66.22 | +21.24% | 4,898,865 |
| Oct 22, 2018 | $54.87 | $57.45 | $52.56 | $54.62 | -0.96% | 2,065,193 |
| Oct 15, 2018 | $53.95 | $58.33 | $53.13 | $55.15 | +2.11% | 1,654,660 |
| Oct 8, 2018 | $54.34 | $55.22 | $52.75 | $54.01 | -0.86% | 1,838,403 |
| Oct 1, 2018 | $55.70 | $56.57 | $53.14 | $54.48 | -1.77% | 2,269,140 |
| Sep 24, 2018 | $55.31 | $55.70 | $52.82 | $55.46 | +0.40% | 2,320,012 |
| Sep 17, 2018 | $58.80 | $58.80 | $55.13 | $55.24 | -6.33% | 2,485,246 |
| Sep 10, 2018 | $57.66 | $58.99 | $56.34 | $58.97 | +2.47% | 2,189,370 |
| Sep 4, 2018 | $54.69 | $58.50 | $54.01 | $57.55 | +4.87% | 1,400,230 |
| Aug 27, 2018 | $53.12 | $55.31 | $52.48 | $54.88 | +3.64% | 1,850,360 |
| Aug 20, 2018 | $49.63 | $53.46 | $48.53 | $52.95 | +6.93% | 1,387,887 |
| Aug 13, 2018 | $49.43 | $49.95 | $48.69 | $49.52 | +0.51% | 1,150,761 |
| Aug 6, 2018 | $47.59 | $50.00 | $47.59 | $49.27 | +3.57% | 1,566,566 |
| Jul 30, 2018 | $47.63 | $48.76 | $45.00 | $47.57 | +0.02% | 1,981,482 |
| Jul 23, 2018 | $48.79 | $49.43 | $47.46 | $47.56 | -2.52% | 1,103,783 |
| Jul 16, 2018 | $47.92 | $49.33 | $47.35 | $48.79 | +1.94% | 1,125,755 |
| Jul 9, 2018 | $49.21 | $49.21 | $47.55 | $47.86 | -2.23% | 1,302,485 |
| Jul 2, 2018 | $46.87 | $49.23 | $46.16 | $48.95 | +4.06% | 908,621 |
| Jun 25, 2018 | $46.14 | $47.87 | $45.06 | $47.04 | +1.62% | 1,920,993 |
| Jun 18, 2018 | $45.03 | $46.48 | $44.56 | $46.29 | +2.37% | 1,534,112 |
| Jun 11, 2018 | $44.20 | $45.59 | $43.02 | $45.22 | +2.22% | 1,731,457 |
| Jun 4, 2018 | $43.69 | $44.73 | $43.17 | $44.24 | +1.47% | 3,123,142 |
| May 29, 2018 | $43.22 | $44.58 | $42.80 | $43.60 | +0.32% | 984,504 |
| May 21, 2018 | $42.63 | $43.56 | $41.88 | $43.46 | +2.07% | 1,031,098 |
| May 14, 2018 | $42.47 | $42.66 | $41.36 | $42.58 | +0.78% | 1,039,880 |
| May 7, 2018 | $37.28 | $42.86 | $37.19 | $42.25 | +13.79% | 3,071,527 |
| Apr 30, 2018 | $37.49 | $37.78 | $36.41 | $37.13 | -0.46% | 983,400 |
| Apr 23, 2018 | $37.64 | $38.45 | $36.92 | $37.30 | -0.88% | 1,282,167 |
| Apr 16, 2018 | $37.65 | $38.71 | $36.98 | $37.63 | +0.75% | 737,231 |
| Apr 9, 2018 | $36.75 | $38.25 | $36.10 | $37.35 | +2.41% | 1,143,904 |
| Apr 2, 2018 | $36.03 | $36.65 | $34.61 | $36.47 | +0.80% | 1,273,028 |
| Mar 26, 2018 | $34.99 | $36.68 | $34.05 | $36.18 | +5.11% | 1,059,536 |
| Mar 19, 2018 | $36.69 | $36.71 | $34.41 | $34.42 | -6.34% | 921,807 |
| Mar 12, 2018 | $37.48 | $37.48 | $35.76 | $36.75 | -1.40% | 1,812,486 |
| Mar 5, 2018 | $34.26 | $37.45 | $33.97 | $37.27 | +8.03% | 1,775,614 |
| Feb 26, 2018 | $35.20 | $35.99 | $33.28 | $34.50 | -2.46% | 1,473,625 |
| Feb 20, 2018 | $32.48 | $36.15 | $31.46 | $35.37 | +8.00% | 1,546,945 |
| Feb 12, 2018 | $31.09 | $33.69 | $30.68 | $32.75 | +5.92% | 1,049,605 |
| Feb 5, 2018 | $33.52 | $33.95 | $29.56 | $30.92 | -8.57% | 1,818,662 |
| Jan 29, 2018 | $36.85 | $37.82 | $33.73 | $33.82 | -8.32% | 1,281,142 |
| Jan 22, 2018 | $35.98 | $37.36 | $35.52 | $36.89 | +3.10% | 1,028,936 |
| Jan 16, 2018 | $36.90 | $36.99 | $34.50 | $35.78 | -2.27% | 963,780 |
| Jan 8, 2018 | $37.15 | $37.25 | $35.82 | $36.61 | -1.40% | 909,702 |
| Jan 2, 2018 | $36.36 | $37.50 | $36.05 | $37.13 | +2.34% | 817,206 |
| Dec 26, 2017 | $35.67 | $36.78 | $35.38 | $36.28 | +1.57% | 877,883 |
| Dec 18, 2017 | $36.19 | $36.61 | $35.06 | $35.72 | -1.00% | 1,205,597 |
| Dec 11, 2017 | $35.60 | $36.49 | $35.10 | $36.08 | +1.46% | 1,966,011 |
| Dec 4, 2017 | $35.95 | $37.00 | $34.30 | $35.56 | +0.14% | 1,787,055 |
| Nov 27, 2017 | $34.42 | $35.54 | $34.21 | $35.51 | +2.78% | 1,360,395 |
| Nov 20, 2017 | $33.52 | $34.66 | $32.97 | $34.55 | +3.44% | 1,168,593 |
| Nov 13, 2017 | $34.73 | $34.73 | $31.96 | $33.40 | -3.82% | 2,329,254 |
| Nov 6, 2017 | $38.72 | $39.00 | $32.05 | $34.73 | -10.78% | 3,355,653 |
| Oct 30, 2017 | $37.90 | $39.00 | $36.68 | $38.92 | +2.10% | 1,783,444 |
| Oct 23, 2017 | $37.92 | $38.20 | $36.06 | $38.12 | +0.53% | 1,538,765 |
| Oct 16, 2017 | $38.50 | $38.93 | $34.91 | $37.92 | -1.51% | 3,347,304 |
| Oct 9, 2017 | $38.33 | $38.70 | $37.13 | $38.50 | +0.44% | 1,525,499 |
| Oct 2, 2017 | $40.05 | $40.05 | $37.29 | $38.33 | +0.03% | 2,474,716 |
| Sep 25, 2017 | $43.78 | $44.02 | $35.73 | $38.32 | -12.43% | 3,961,087 |
| Sep 18, 2017 | $44.64 | $46.12 | $43.50 | $43.76 | -1.26% | 1,655,256 |
| Sep 11, 2017 | $43.76 | $44.33 | $42.53 | $44.32 | +2.00% | 2,211,616 |
| Sep 5, 2017 | $43.56 | $43.66 | $42.34 | $43.45 | -0.07% | 766,761 |
| Aug 28, 2017 | $41.67 | $43.93 | $41.41 | $43.48 | +5.23% | 1,084,014 |
| Aug 21, 2017 | $40.03 | $42.24 | $39.99 | $41.32 | +2.76% | 857,552 |
| Aug 14, 2017 | $41.40 | $41.86 | $39.34 | $40.21 | -2.36% | 935,300 |
| Aug 7, 2017 | $41.88 | $43.34 | $40.67 | $41.18 | -0.84% | 1,778,561 |
| Jul 31, 2017 | $40.49 | $43.00 | $40.12 | $41.53 | +2.82% | 1,998,400 |
| Jul 24, 2017 | $42.32 | $42.87 | $40.30 | $40.39 | -4.85% | 1,579,967 |
| Jul 17, 2017 | $42.16 | $42.90 | $41.14 | $42.45 | +0.35% | 928,740 |
| Jul 10, 2017 | $41.18 | $42.79 | $40.59 | $42.30 | +2.20% | 1,746,593 |
| Jul 3, 2017 | $41.40 | $42.17 | $40.75 | $41.39 | -0.12% | 942,379 |
| Jun 26, 2017 | $44.41 | $46.64 | $40.97 | $41.44 | -6.24% | 4,777,254 |
| Jun 19, 2017 | $38.39 | $46.81 | $37.98 | $44.20 | +15.62% | 1,840,827 |
| Jun 12, 2017 | $39.28 | $39.28 | $37.40 | $38.23 | -2.55% | 1,399,520 |
| Jun 5, 2017 | $40.05 | $40.48 | $38.34 | $39.23 | -1.88% | 1,298,247 |
| May 30, 2017 | $39.19 | $40.31 | $38.55 | $39.98 | +1.83% | 1,153,313 |
| May 22, 2017 | $38.41 | $39.46 | $38.15 | $39.26 | +2.48% | 1,326,504 |
| May 15, 2017 | $39.06 | $39.96 | $38.12 | $38.31 | -1.36% | 1,415,728 |
| May 8, 2017 | $37.68 | $38.97 | $37.08 | $38.84 | +3.11% | 1,497,010 |
| May 1, 2017 | $36.79 | $38.61 | $35.53 | $37.67 | +2.39% | 1,514,279 |
| Apr 24, 2017 | $35.33 | $37.59 | $34.60 | $36.79 | +4.93% | 1,637,394 |
| Apr 17, 2017 | $35.51 | $36.10 | $34.71 | $35.06 | -0.82% | 1,148,270 |
| Apr 10, 2017 | $34.25 | $35.75 | $34.12 | $35.35 | +3.09% | 732,979 |
| Apr 3, 2017 | $35.22 | $35.47 | $32.73 | $34.29 | -2.59% | 1,133,698 |
| Mar 27, 2017 | $34.16 | $35.57 | $33.38 | $35.20 | +1.62% | 930,235 |
| Mar 20, 2017 | $34.92 | $35.61 | $33.42 | $34.64 | -0.83% | 1,397,279 |
| Mar 13, 2017 | $32.23 | $35.36 | $31.87 | $34.93 | +8.34% | 1,492,519 |
| Mar 6, 2017 | $31.55 | $32.37 | $30.70 | $32.24 | +1.83% | 732,829 |
| Feb 27, 2017 | $32.08 | $32.80 | $30.84 | $31.66 | -1.46% | 1,349,354 |
| Feb 21, 2017 | $31.17 | $32.66 | $30.26 | $32.13 | +3.58% | 1,232,849 |
| Feb 13, 2017 | $30.54 | $31.15 | $29.92 | $31.02 | +3.16% | 924,814 |
| Feb 6, 2017 | $29.57 | $30.38 | $28.88 | $30.07 | +1.28% | 986,706 |
| Jan 30, 2017 | $28.94 | $30.28 | $28.61 | $29.69 | +2.10% | 906,840 |
| Jan 23, 2017 | $30.31 | $30.82 | $28.48 | $29.08 | -4.72% | 1,317,724 |
| Jan 17, 2017 | $30.74 | $31.81 | $29.59 | $30.52 | -1.33% | 631,065 |
| Jan 9, 2017 | $33.22 | $33.22 | $30.38 | $30.93 | -6.56% | 1,073,595 |
| Jan 3, 2017 | $30.80 | $33.71 | $30.71 | $33.10 | +7.40% | 1,027,957 |
| Dec 27, 2016 | $32.66 | $33.34 | $30.62 | $30.82 | -5.02% | 661,071 |
| Dec 19, 2016 | $32.47 | $33.20 | $31.74 | $32.45 | +0.19% | 784,654 |
| Dec 12, 2016 | $31.46 | $34.03 | $31.11 | $32.39 | +2.69% | 1,496,739 |
| Dec 5, 2016 | $31.49 | $32.77 | $30.48 | $31.54 | +1.58% | 1,026,038 |
| Nov 28, 2016 | $33.57 | $33.94 | $30.81 | $31.05 | -8.30% | 1,233,042 |
| Nov 21, 2016 | $32.96 | $34.06 | $31.44 | $33.86 | +2.73% | 1,515,687 |
| Nov 14, 2016 | $32.57 | $33.29 | $31.82 | $32.96 | – | 1,151,443 |
Seasonality
RGEN 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 | 1.2% | -2.5% | -2.1% | 2.2% | 2.3% | 2.4% | 13.8% | 6.5% | -4.0% | -1.2% | 8.9% | -2.0% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -8.8% | -13.8% | -8.5% | 0.4% | 4.8% | 10.1% | 3.3% | 28.3% | 6.2% | -8.0% | ||
| 2025 | 15.5% | -4.2% | -20.1% | 8.4% | -14.4% | 5.3% | -5.9% | 4.5% | 9.3% | 11.5% | 14.7% | -4.2% |
| 2024 | 5.3% | 2.4% | -5.2% | -10.7% | -9.2% | -15.4% | 32.8% | -9.8% | -1.4% | -9.8% | 12.1% | -4.4% |
| 2023 | 9.4% | -5.9% | -3.4% | -9.9% | 10.7% | -15.8% | 21.3% | 1.4% | -8.6% | -15.4% | 16.9% | 14.3% |
| 2022 | -25.1% | -0.8% | -4.4% | -16.4% | 4.6% | -1.3% | 31.4% | 2.8% | -14.7% | -2.5% | -2.0% | -5.3% |
| 2021 | 4.4% | 6.2% | -8.5% | 8.9% | -13.7% | 9.3% | 23.1% | 15.2% | 2.1% | 0.5% | -1.4% | -7.6% |
| 2020 | 8.5% | -14.7% | 12.8% | 20.3% | 12.8% | -5.6% | 22.1% | 2.7% | -4.8% | 12.9% | 13.9% | 1.0% |
| 2019 | 8.1% | 4.4% | -0.7% | 14.0% | 3.1% | 23.7% | 9.8% | -1.7% | -17.4% | 3.7% | 11.6% | 4.2% |
| 2018 | -2.5% | -3.1% | 5.5% | 2.3% | 18.1% | 7.7% | 2.7% | 13.6% | 1.1% | -2.2% | 19.3% | -18.4% |
| 2017 | -2.5% | 4.9% | 11.7% | 4.5% | 6.7% | 5.6% | -2.8% | 8.4% | -12.3% | -2.9% | -4.7% | 2.3% |