Shake Shack Inc. (SHAK) stock
SHAKNYSERetail-Eating & Drinking PlacesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 1, 2026Last filing: 10-Q on Aug 5, 2026Score 13/300% above fair value
$70.48−0.03 (-0.04%)
Close on Oct 30, 2026Market cap $3.02BP/E 75.0Yield –
Price history
Shake Shack share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$70.48
-0.04% on the day
52-week range
$51.60 – $107.46
-34.4% from the high
Change over 52 weeks
-22.9%
From $91.38 on Oct 30, 2025
Average volume
1.56M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $65.36 | $71.67 | $63.53 | $70.48 | +8.16% | 5,549,810 |
| Oct 19, 2026 | $70.33 | $72.89 | $64.11 | $65.16 | -6.90% | 6,647,391 |
| Oct 12, 2026 | $66.80 | $71.93 | $66.70 | $69.99 | +4.62% | 6,533,209 |
| Oct 5, 2026 | $61.25 | $68.08 | $60.22 | $66.90 | +9.71% | 6,757,371 |
| Sep 28, 2026 | $55.66 | $61.40 | $55.54 | $60.98 | +9.77% | 8,847,198 |
| Sep 21, 2026 | $55.51 | $59.64 | $55.16 | $55.55 | +1.22% | 7,529,036 |
| Sep 14, 2026 | $63.32 | $64.64 | $54.73 | $54.88 | -13.78% | 7,371,919 |
| Sep 8, 2026 | $71.00 | $71.78 | $61.32 | $63.65 | -8.29% | 6,020,264 |
| Aug 31, 2026 | $69.00 | $70.90 | $66.50 | $69.40 | -0.70% | 4,795,156 |
| Aug 24, 2026 | $76.10 | $76.41 | $69.08 | $69.89 | -7.82% | 3,960,644 |
| Aug 17, 2026 | $74.42 | $75.89 | $70.86 | $75.82 | +1.31% | 5,220,808 |
| Aug 10, 2026 | $70.65 | $75.44 | $69.75 | $74.84 | +5.22% | 6,050,790 |
| Aug 3, 2026 | $63.82 | $74.50 | $63.71 | $71.13 | +13.35% | 18,183,090 |
| Jul 27, 2026 | $58.55 | $64.36 | $58.31 | $62.75 | +9.89% | 8,597,522 |
| Jul 20, 2026 | $58.41 | $58.41 | $54.29 | $57.10 | -1.55% | 8,194,730 |
| Jul 13, 2026 | $59.42 | $62.74 | $57.93 | $58.00 | -1.02% | 9,284,376 |
| Jul 6, 2026 | $55.60 | $59.47 | $52.12 | $58.60 | +3.77% | 11,373,012 |
| Jun 29, 2026 | $56.22 | $57.85 | $54.46 | $56.47 | -0.70% | 5,420,281 |
| Jun 22, 2026 | $58.35 | $58.35 | $53.59 | $56.87 | -3.74% | 9,148,698 |
| Jun 15, 2026 | $58.37 | $61.74 | $57.40 | $59.08 | +1.48% | 8,861,871 |
| Jun 8, 2026 | $52.89 | $59.05 | $51.60 | $58.22 | +11.23% | 11,328,488 |
| Jun 1, 2026 | $63.91 | $64.47 | $52.29 | $52.34 | -18.61% | 17,857,889 |
| May 26, 2026 | $62.74 | $65.74 | $61.28 | $64.31 | +2.54% | 10,298,940 |
| May 18, 2026 | $59.90 | $64.47 | $59.49 | $62.72 | +3.82% | 11,539,659 |
| May 11, 2026 | $69.51 | $69.70 | $59.93 | $60.41 | -13.87% | 16,463,927 |
| May 4, 2026 | $99.05 | $99.57 | $67.21 | $70.14 | -28.69% | 24,665,972 |
| Apr 27, 2026 | $103.19 | $103.87 | $97.76 | $98.36 | -4.52% | 5,214,212 |
| Apr 20, 2026 | $102.95 | $106.84 | $97.00 | $103.02 | -0.68% | 4,499,357 |
| Apr 13, 2026 | $97.64 | $106.20 | $96.15 | $103.73 | +5.19% | 6,086,149 |
| Apr 6, 2026 | $88.84 | $100.81 | $88.84 | $98.61 | +10.39% | 5,122,785 |
| Mar 30, 2026 | $83.15 | $92.76 | $81.62 | $89.33 | +9.85% | 4,335,886 |
| Mar 23, 2026 | $89.86 | $94.85 | $79.91 | $81.32 | -7.20% | 6,214,896 |
| Mar 16, 2026 | $88.05 | $93.20 | $84.92 | $87.63 | +0.82% | 6,108,493 |
| Mar 9, 2026 | $92.85 | $98.50 | $86.45 | $86.92 | -6.99% | 7,644,481 |
| Mar 2, 2026 | $94.00 | $101.00 | $90.94 | $93.45 | -2.67% | 7,179,759 |
| Feb 23, 2026 | $91.89 | $107.46 | $87.50 | $96.01 | +2.62% | 11,311,209 |
| Feb 17, 2026 | $89.63 | $96.82 | $87.01 | $93.56 | +6.14% | 4,821,312 |
| Feb 9, 2026 | $98.44 | $99.39 | $86.91 | $88.15 | -10.33% | 5,848,937 |
| Feb 2, 2026 | $89.87 | $99.35 | $89.50 | $98.30 | +10.99% | 7,316,246 |
| Jan 26, 2026 | $91.55 | $92.44 | $86.54 | $88.57 | -3.99% | 8,420,528 |
| Jan 20, 2026 | $99.19 | $99.60 | $89.77 | $92.25 | -6.93% | 5,700,391 |
| Jan 12, 2026 | $90.60 | $102.96 | $88.24 | $99.12 | +6.25% | 8,139,585 |
| Jan 5, 2026 | $83.23 | $94.25 | $83.23 | $93.29 | +11.76% | 9,662,881 |
| Dec 29, 2025 | $82.90 | $83.72 | $79.37 | $83.47 | -0.35% | 6,160,609 |
| Dec 22, 2025 | $85.59 | $86.28 | $81.98 | $83.76 | -2.28% | 4,333,948 |
| Dec 15, 2025 | $83.00 | $88.50 | $80.82 | $85.71 | +3.07% | 9,887,565 |
| Dec 8, 2025 | $79.47 | $85.56 | $76.51 | $83.16 | +6.57% | 10,789,965 |
| Dec 1, 2025 | $86.50 | $88.35 | $76.60 | $78.03 | -10.80% | 9,205,027 |
| Nov 24, 2025 | $88.00 | $90.34 | $84.26 | $87.48 | -0.82% | 5,431,430 |
| Nov 17, 2025 | $90.61 | $91.43 | $83.12 | $88.20 | -2.58% | 5,109,364 |
| Nov 10, 2025 | $92.66 | $96.28 | $89.00 | $90.54 | -0.63% | 5,381,579 |
| Nov 3, 2025 | $97.00 | $97.80 | $89.06 | $91.11 | -5.60% | 6,250,620 |
| Oct 27, 2025 | $93.06 | $97.40 | $85.27 | $96.51 | +5.07% | 10,729,947 |
| Oct 20, 2025 | $93.48 | $94.68 | $88.73 | $91.85 | -0.37% | 6,117,951 |
| Oct 13, 2025 | $88.50 | $96.22 | $88.43 | $92.19 | +6.26% | 5,279,283 |
| Oct 6, 2025 | $94.24 | $96.62 | $86.67 | $86.76 | -10.36% | 6,557,036 |
| Sep 29, 2025 | $93.82 | $97.21 | $90.62 | $96.79 | +4.75% | 5,678,769 |
| Sep 22, 2025 | $99.46 | $101.01 | $91.85 | $92.40 | -7.25% | 4,637,013 |
| Sep 15, 2025 | $101.76 | $102.21 | $96.99 | $99.62 | -1.14% | 6,707,806 |
| Sep 8, 2025 | $99.99 | $104.03 | $95.74 | $100.77 | +0.59% | 6,711,943 |
| Sep 2, 2025 | $104.80 | $106.68 | $99.52 | $100.18 | -5.49% | 5,048,813 |
| Aug 25, 2025 | $103.37 | $107.49 | $102.60 | $106.00 | +1.94% | 5,353,550 |
| Aug 18, 2025 | $106.33 | $106.72 | $99.83 | $103.98 | -2.78% | 5,165,122 |
| Aug 11, 2025 | $105.75 | $110.67 | $104.77 | $106.95 | +1.28% | 6,258,984 |
| Aug 4, 2025 | $112.52 | $117.60 | $105.15 | $105.60 | -5.58% | 8,729,422 |
| Jul 28, 2025 | $138.08 | $142.20 | $111.00 | $111.84 | -18.60% | 17,597,236 |
| Jul 21, 2025 | $135.43 | $138.64 | $132.93 | $137.39 | +1.88% | 3,831,126 |
| Jul 14, 2025 | $139.87 | $141.78 | $132.41 | $134.86 | -3.71% | 4,786,415 |
| Jul 7, 2025 | $140.58 | $144.65 | $138.00 | $140.05 | -1.34% | 5,406,521 |
| Jun 30, 2025 | $139.88 | $142.51 | $137.02 | $141.95 | +2.51% | 4,208,271 |
| Jun 23, 2025 | $132.23 | $140.97 | $127.26 | $138.48 | +4.11% | 6,550,516 |
| Jun 16, 2025 | $125.62 | $133.11 | $123.17 | $133.01 | +7.52% | 5,623,938 |
| Jun 9, 2025 | $129.90 | $129.90 | $123.52 | $123.71 | -4.24% | 5,037,557 |
| Jun 2, 2025 | $126.52 | $131.38 | $123.04 | $129.19 | -0.46% | 7,812,837 |
| May 26, 2025 | $114.47 | $130.61 | $113.69 | $129.79 | +10.35% | 7,151,051 |
| May 19, 2025 | $115.02 | $118.57 | $113.58 | $117.62 | -1.32% | 6,565,197 |
| May 12, 2025 | $110.12 | $119.32 | $110.00 | $119.19 | +13.68% | 7,260,696 |
| May 5, 2025 | $93.00 | $105.11 | $92.83 | $104.85 | +11.11% | 8,765,042 |
| Apr 28, 2025 | $90.69 | $96.19 | $84.01 | $94.37 | +3.90% | 12,997,933 |
| Apr 21, 2025 | $81.63 | $92.20 | $80.98 | $90.83 | +9.14% | 5,157,395 |
| Apr 14, 2025 | $85.32 | $85.55 | $78.90 | $83.22 | +0.62% | 4,581,658 |
| Apr 7, 2025 | $75.00 | $88.42 | $72.93 | $82.71 | +5.28% | 8,854,604 |
| Mar 31, 2025 | $86.13 | $97.31 | $74.00 | $78.56 | -10.91% | 9,194,717 |
| Mar 24, 2025 | $93.30 | $96.75 | $87.65 | $88.18 | -2.78% | 4,895,998 |
| Mar 17, 2025 | $86.88 | $91.64 | $84.47 | $90.70 | +3.68% | 5,842,937 |
| Mar 10, 2025 | $90.10 | $91.02 | $81.31 | $87.48 | -5.37% | 9,358,783 |
| Mar 3, 2025 | $109.09 | $109.67 | $90.31 | $92.44 | -14.88% | 7,179,388 |
| Feb 24, 2025 | $109.67 | $115.83 | $105.90 | $108.60 | -0.11% | 7,314,541 |
| Feb 18, 2025 | $109.20 | $129.00 | $108.48 | $108.72 | +0.30% | 12,891,923 |
| Feb 10, 2025 | $113.67 | $113.67 | $105.25 | $108.40 | -3.89% | 6,371,735 |
| Feb 3, 2025 | $115.76 | $120.50 | $112.57 | $112.79 | -4.52% | 5,259,402 |
| Jan 27, 2025 | $117.82 | $123.66 | $116.76 | $118.13 | -0.89% | 4,275,106 |
| Jan 21, 2025 | $118.06 | $125.69 | $117.11 | $119.19 | +3.28% | 4,887,480 |
| Jan 13, 2025 | $131.75 | $131.75 | $113.80 | $115.41 | -10.14% | 9,284,223 |
| Jan 6, 2025 | $133.12 | $138.45 | $128.19 | $128.43 | -3.71% | 4,625,606 |
| Dec 30, 2024 | $129.20 | $134.78 | $127.31 | $133.38 | +0.63% | 3,911,447 |
| Dec 23, 2024 | $129.10 | $133.67 | $127.32 | $132.55 | +2.86% | 2,000,656 |
| Dec 16, 2024 | $132.39 | $133.79 | $125.00 | $128.87 | -2.07% | 4,232,935 |
| Dec 9, 2024 | $138.70 | $138.70 | $130.00 | $131.59 | -5.17% | 3,345,490 |
| Dec 2, 2024 | $133.91 | $139.89 | $131.00 | $138.76 | +3.76% | 3,491,182 |
| Nov 25, 2024 | $124.72 | $134.42 | $124.72 | $133.73 | +8.71% | 2,802,644 |
| Nov 18, 2024 | $121.53 | $124.34 | $115.25 | $123.01 | +1.22% | 4,358,873 |
| Nov 11, 2024 | $134.50 | $134.50 | $121.01 | $121.53 | -7.46% | 4,116,844 |
| Nov 4, 2024 | $123.00 | $134.90 | $120.88 | $131.33 | +5.83% | 5,323,539 |
| Oct 28, 2024 | $113.48 | $130.20 | $112.14 | $124.10 | +12.36% | 10,287,001 |
| Oct 21, 2024 | $110.50 | $113.13 | $106.39 | $110.45 | +0.19% | 3,226,161 |
| Oct 14, 2024 | $107.98 | $112.00 | $106.05 | $110.24 | +2.25% | 3,386,532 |
| Oct 7, 2024 | $110.00 | $113.50 | $102.00 | $107.81 | -2.01% | 6,036,858 |
| Sep 30, 2024 | $104.40 | $110.43 | $100.71 | $110.02 | +5.07% | 3,617,789 |
| Sep 23, 2024 | $108.01 | $110.05 | $103.72 | $104.71 | -2.09% | 3,570,543 |
| Sep 16, 2024 | $101.93 | $107.94 | $100.58 | $106.94 | +4.79% | 3,580,097 |
| Sep 9, 2024 | $93.96 | $103.37 | $93.96 | $102.05 | +9.32% | 4,245,258 |
| Sep 3, 2024 | $98.50 | $100.00 | $92.66 | $93.35 | -6.10% | 3,302,939 |
| Aug 26, 2024 | $109.00 | $109.92 | $98.70 | $99.41 | -8.77% | 3,800,051 |
| Aug 19, 2024 | $104.50 | $111.17 | $101.19 | $108.97 | +1.49% | 4,327,575 |
| Aug 12, 2024 | $102.23 | $110.77 | $101.29 | $107.37 | +4.86% | 4,663,561 |
| Aug 5, 2024 | $90.92 | $103.50 | $89.17 | $102.39 | +6.18% | 4,917,488 |
| Jul 29, 2024 | $80.68 | $105.68 | $79.70 | $96.43 | +20.37% | 12,026,951 |
| Jul 22, 2024 | $84.27 | $84.91 | $77.50 | $80.11 | -5.15% | 5,820,533 |
| Jul 15, 2024 | $85.43 | $91.08 | $82.40 | $84.46 | -0.32% | 4,642,337 |
| Jul 8, 2024 | $87.34 | $88.00 | $82.58 | $84.73 | -1.88% | 4,231,403 |
| Jul 1, 2024 | $91.08 | $92.50 | $84.77 | $86.35 | -4.06% | 3,206,165 |
| Jun 24, 2024 | $88.59 | $90.50 | $86.89 | $90.00 | +1.11% | 4,318,574 |
| Jun 17, 2024 | $89.50 | $93.71 | $87.45 | $89.01 | +0.01% | 3,434,135 |
| Jun 10, 2024 | $91.36 | $94.77 | $88.64 | $89.00 | -3.45% | 3,620,088 |
| Jun 3, 2024 | $94.90 | $96.67 | $89.59 | $92.18 | -2.86% | 4,086,129 |
| May 28, 2024 | $97.60 | $97.94 | $91.33 | $94.89 | -2.69% | 3,086,347 |
| May 20, 2024 | $99.16 | $100.75 | $95.02 | $97.51 | -1.66% | 2,998,258 |
| May 13, 2024 | $104.36 | $105.50 | $99.11 | $99.16 | -3.99% | 3,051,238 |
| May 6, 2024 | $107.28 | $111.29 | $101.31 | $103.28 | -3.90% | 4,592,395 |
| Apr 29, 2024 | $105.23 | $109.48 | $101.46 | $107.47 | +2.47% | 5,454,821 |
| Apr 22, 2024 | $94.64 | $105.81 | $92.93 | $104.88 | +11.10% | 3,727,216 |
| Apr 15, 2024 | $97.72 | $99.99 | $93.46 | $94.40 | -2.89% | 3,046,641 |
| Apr 8, 2024 | $102.00 | $103.17 | $94.67 | $97.21 | -3.98% | 3,099,523 |
| Apr 1, 2024 | $105.00 | $107.35 | $100.00 | $101.24 | -2.68% | 3,687,333 |
| Mar 25, 2024 | $108.35 | $108.52 | $102.01 | $104.03 | -4.80% | 4,097,395 |
| Mar 18, 2024 | $104.08 | $110.90 | $102.53 | $109.27 | +5.38% | 4,949,975 |
| Mar 11, 2024 | $103.46 | $105.30 | $99.16 | $103.69 | +0.06% | 4,127,644 |
| Mar 4, 2024 | $107.88 | $108.39 | $99.15 | $103.63 | -3.38% | 4,956,342 |
| Feb 26, 2024 | $98.57 | $107.41 | $98.14 | $107.25 | +9.39% | 4,731,558 |
| Feb 20, 2024 | $97.50 | $100.71 | $94.58 | $98.04 | -0.25% | 4,302,918 |
| Feb 12, 2024 | $79.69 | $99.85 | $75.46 | $98.29 | +23.50% | 11,570,769 |
| Feb 5, 2024 | $76.25 | $80.91 | $73.76 | $79.59 | +2.70% | 3,526,684 |
| Jan 29, 2024 | $73.78 | $78.95 | $73.75 | $77.50 | +5.18% | 4,847,846 |
| Jan 22, 2024 | $68.47 | $74.26 | $68.11 | $73.68 | +9.20% | 4,118,626 |
| Jan 16, 2024 | $66.00 | $68.57 | $64.16 | $67.47 | +2.38% | 3,909,757 |
| Jan 8, 2024 | $69.89 | $71.44 | $65.90 | $65.90 | -5.88% | 3,860,230 |
| Jan 2, 2024 | $73.15 | $73.66 | $67.59 | $70.02 | -5.53% | 3,888,355 |
| Dec 26, 2023 | $74.37 | $76.74 | $73.90 | $74.12 | -0.22% | 1,804,094 |
| Dec 18, 2023 | $72.32 | $74.75 | $71.30 | $74.28 | +2.70% | 4,126,132 |
| Dec 11, 2023 | $62.99 | $73.45 | $62.87 | $72.33 | +18.61% | 7,266,006 |
| Dec 4, 2023 | $61.65 | $64.55 | $60.84 | $60.98 | -1.10% | 3,148,817 |
| Nov 27, 2023 | $62.13 | $63.09 | $59.92 | $61.66 | -1.38% | 2,972,685 |
| Nov 20, 2023 | $60.84 | $63.18 | $60.50 | $62.52 | +2.66% | 1,821,388 |
| Nov 13, 2023 | $54.97 | $61.77 | $54.56 | $60.90 | +10.67% | 3,394,197 |
| Nov 6, 2023 | $59.40 | $59.40 | $54.06 | $55.03 | -7.53% | 3,813,651 |
| Oct 30, 2023 | $55.62 | $61.61 | $54.73 | $59.51 | +8.22% | 6,462,319 |
| Oct 23, 2023 | $54.26 | $57.50 | $53.63 | $54.99 | +0.15% | 3,671,295 |
| Oct 16, 2023 | $53.95 | $57.07 | $53.12 | $54.91 | +2.60% | 3,541,590 |
| Oct 9, 2023 | $55.07 | $58.05 | $52.79 | $53.52 | -4.82% | 3,570,380 |
| Oct 2, 2023 | $57.94 | $59.31 | $55.70 | $56.23 | -3.17% | 4,255,972 |
| Sep 25, 2023 | $57.39 | $60.38 | $56.22 | $58.07 | +0.36% | 2,993,762 |
| Sep 18, 2023 | $61.95 | $63.60 | $57.79 | $57.86 | -6.80% | 4,572,882 |
| Sep 11, 2023 | $65.38 | $65.45 | $60.81 | $62.08 | -4.79% | 5,107,498 |
| Sep 5, 2023 | $69.31 | $69.56 | $65.02 | $65.20 | -6.95% | 3,091,226 |
| Aug 28, 2023 | $69.92 | $71.23 | $68.76 | $70.07 | +0.21% | 3,048,657 |
| Aug 21, 2023 | $69.39 | $71.67 | $68.46 | $69.92 | +0.81% | 2,368,635 |
| Aug 14, 2023 | $75.95 | $77.79 | $67.89 | $69.36 | -8.95% | 3,838,310 |
| Aug 7, 2023 | $79.35 | $80.44 | $74.85 | $76.18 | -3.46% | 3,111,284 |
| Jul 31, 2023 | $75.99 | $80.49 | $70.14 | $78.91 | +3.86% | 6,099,668 |
| Jul 24, 2023 | $78.00 | $78.37 | $75.74 | $75.98 | -2.49% | 2,801,009 |
| Jul 17, 2023 | $78.45 | $80.58 | $77.68 | $77.92 | -1.05% | 2,811,522 |
| Jul 10, 2023 | $76.09 | $80.39 | $75.56 | $78.75 | +3.27% | 3,168,542 |
| Jul 3, 2023 | $77.92 | $78.78 | $76.06 | $76.26 | -1.88% | 2,412,489 |
| Jun 26, 2023 | $73.53 | $79.33 | $71.96 | $77.72 | +5.10% | 3,280,755 |
| Jun 20, 2023 | $71.18 | $76.14 | $71.11 | $73.95 | +3.96% | 4,458,079 |
| Jun 12, 2023 | $68.97 | $73.28 | $68.03 | $71.13 | +3.45% | 4,032,944 |
| Jun 5, 2023 | $67.77 | $71.21 | $67.77 | $68.76 | +0.25% | 3,080,751 |
| May 30, 2023 | $65.81 | $68.65 | $64.28 | $68.59 | +4.88% | 2,919,578 |
| May 22, 2023 | $67.00 | $67.49 | $64.44 | $65.40 | -1.93% | 3,783,612 |
| May 15, 2023 | $68.50 | $71.94 | $65.89 | $66.69 | +2.27% | 6,202,220 |
| May 8, 2023 | $65.90 | $67.50 | $64.68 | $65.21 | -0.49% | 4,614,611 |
| May 1, 2023 | $54.47 | $66.29 | $52.64 | $65.53 | +19.56% | 9,457,253 |
| Apr 24, 2023 | $55.63 | $56.75 | $53.08 | $54.81 | -1.58% | 2,681,240 |
| Apr 17, 2023 | $54.57 | $56.59 | $53.92 | $55.69 | +3.07% | 2,478,709 |
| Apr 10, 2023 | $54.91 | $58.19 | $53.40 | $54.03 | -2.03% | 4,100,338 |
| Apr 3, 2023 | $55.34 | $56.15 | $53.88 | $55.15 | -0.61% | 2,588,996 |
| Mar 27, 2023 | $53.26 | $56.28 | $52.40 | $55.49 | +5.57% | 3,354,156 |
| Mar 20, 2023 | $55.03 | $56.92 | $52.51 | $52.56 | -4.28% | 3,447,771 |
| Mar 13, 2023 | $53.42 | $57.28 | $52.01 | $54.91 | +0.70% | 5,077,943 |
| Mar 6, 2023 | $58.50 | $59.50 | $54.10 | $54.53 | -5.98% | 4,058,700 |
| Feb 27, 2023 | $56.61 | $58.29 | $54.47 | $58.00 | +2.58% | 4,236,391 |
| Feb 21, 2023 | $53.64 | $58.05 | $53.51 | $56.54 | +2.80% | 4,593,526 |
| Feb 13, 2023 | $56.06 | $59.11 | $53.63 | $55.00 | -0.88% | 6,332,397 |
| Feb 6, 2023 | $57.76 | $59.42 | $55.34 | $55.49 | -4.80% | 3,592,391 |
| Jan 30, 2023 | $55.54 | $61.39 | $54.96 | $58.29 | +3.13% | 4,216,747 |
| Jan 23, 2023 | $54.87 | $58.26 | $53.84 | $56.52 | +3.23% | 2,811,610 |
| Jan 17, 2023 | $54.64 | $58.61 | $53.07 | $54.75 | -2.86% | 3,579,323 |
| Jan 9, 2023 | $47.13 | $56.62 | $46.20 | $56.36 | +21.39% | 7,840,460 |
| Jan 3, 2023 | $42.54 | $47.20 | $40.90 | $46.43 | +11.80% | 3,640,743 |
| Dec 27, 2022 | $44.54 | $44.86 | $40.83 | $41.53 | -7.48% | 2,476,978 |
| Dec 19, 2022 | $48.28 | $48.41 | $43.81 | $44.89 | -7.35% | 3,132,165 |
| Dec 12, 2022 | $47.12 | $51.85 | $47.12 | $48.45 | +2.69% | 3,386,678 |
| Dec 5, 2022 | $51.64 | $51.86 | $47.12 | $47.18 | -9.15% | 3,143,023 |
| Nov 28, 2022 | $49.02 | $53.26 | $48.69 | $51.93 | +5.36% | 3,378,732 |
| Nov 21, 2022 | $49.36 | $49.63 | $46.13 | $49.29 | -1.02% | 2,318,879 |
| Nov 14, 2022 | $51.24 | $52.97 | $49.06 | $49.80 | -3.73% | 2,317,069 |
| Nov 7, 2022 | $47.03 | $52.23 | $43.51 | $51.73 | +10.02% | 5,102,998 |
| Oct 31, 2022 | $55.68 | $56.83 | $45.51 | $47.02 | -15.76% | 5,953,622 |
| Oct 24, 2022 | $50.13 | $56.81 | $47.95 | $55.82 | +10.03% | 5,479,772 |
| Oct 17, 2022 | $48.57 | $52.25 | $48.45 | $50.73 | +6.06% | 3,147,866 |
| Oct 10, 2022 | $46.60 | $51.07 | $44.67 | $47.83 | +2.44% | 4,015,289 |
| Oct 3, 2022 | $45.57 | $49.25 | $44.51 | $46.69 | +3.80% | 4,462,022 |
| Sep 26, 2022 | $45.05 | $49.09 | $44.64 | $44.98 | +0.36% | 3,383,811 |
| Sep 19, 2022 | $48.99 | $50.99 | $43.85 | $44.82 | -9.66% | 4,810,639 |
| Sep 12, 2022 | $50.99 | $51.50 | $47.11 | $49.61 | -2.23% | 4,395,714 |
| Sep 6, 2022 | $46.46 | $50.99 | $44.32 | $50.74 | +9.21% | 3,173,093 |
| Aug 29, 2022 | $46.84 | $49.09 | $45.20 | $46.46 | -2.48% | 3,025,582 |
| Aug 22, 2022 | $48.44 | $52.54 | $47.38 | $47.64 | -3.99% | 3,167,025 |
| Aug 15, 2022 | $52.78 | $54.45 | $49.33 | $49.62 | -6.57% | 2,852,059 |
| Aug 8, 2022 | $51.90 | $53.65 | $48.46 | $53.11 | +3.01% | 3,830,865 |
| Aug 1, 2022 | $50.68 | $54.88 | $46.00 | $51.56 | +0.19% | 7,581,914 |
| Jul 25, 2022 | $48.49 | $51.47 | $44.91 | $51.46 | +6.92% | 4,887,181 |
| Jul 18, 2022 | $46.46 | $49.70 | $45.19 | $48.13 | +3.59% | 3,943,583 |
| Jul 11, 2022 | $40.55 | $47.00 | $39.16 | $46.46 | +13.68% | 5,385,678 |
| Jul 5, 2022 | $39.84 | $42.41 | $38.69 | $40.87 | +0.20% | 2,841,819 |
| Jun 27, 2022 | $42.50 | $42.71 | $37.79 | $40.79 | -3.34% | 3,541,384 |
| Jun 21, 2022 | $40.70 | $42.42 | $38.47 | $42.20 | +6.78% | 2,983,957 |
| Jun 13, 2022 | $41.00 | $41.41 | $37.72 | $39.52 | -7.94% | 3,776,315 |
| Jun 6, 2022 | $48.11 | $48.35 | $42.31 | $42.93 | -9.51% | 3,242,167 |
| May 31, 2022 | $48.42 | $49.28 | $46.33 | $47.44 | -2.69% | 2,683,865 |
| May 23, 2022 | $42.36 | $48.87 | $40.52 | $48.75 | +16.13% | 6,131,395 |
| May 16, 2022 | $47.56 | $47.66 | $40.34 | $41.98 | -9.39% | 5,607,575 |
| May 9, 2022 | $53.30 | $53.53 | $41.55 | $46.33 | -15.30% | 6,676,874 |
| May 2, 2022 | $58.67 | $60.48 | $52.73 | $54.70 | -5.41% | 5,172,624 |
| Apr 25, 2022 | $60.95 | $63.38 | $57.64 | $57.83 | -5.97% | 4,070,128 |
| Apr 18, 2022 | $61.71 | $67.70 | $60.53 | $61.50 | -0.85% | 4,028,646 |
| Apr 11, 2022 | $60.55 | $63.92 | $60.20 | $62.03 | +1.11% | 2,578,321 |
| Apr 4, 2022 | $69.33 | $70.82 | $60.48 | $61.35 | -11.51% | 5,079,770 |
| Mar 28, 2022 | $69.28 | $71.00 | $65.55 | $69.33 | -0.09% | 3,324,151 |
| Mar 21, 2022 | $68.34 | $71.86 | $64.75 | $69.39 | +1.30% | 3,573,163 |
| Mar 14, 2022 | $63.28 | $69.31 | $60.37 | $68.50 | +7.54% | 4,688,827 |
| Mar 7, 2022 | $68.04 | $68.12 | $59.41 | $63.70 | -6.67% | 4,793,297 |
| Feb 28, 2022 | $71.60 | $75.76 | $66.71 | $68.25 | -5.17% | 3,856,416 |
| Feb 22, 2022 | $71.12 | $72.55 | $61.69 | $71.97 | -0.14% | 3,943,297 |
| Feb 14, 2022 | $74.18 | $79.25 | $64.60 | $72.07 | -2.04% | 8,291,835 |
| Feb 7, 2022 | $67.89 | $76.27 | $67.51 | $73.57 | +8.99% | 3,961,718 |
| Jan 31, 2022 | $62.68 | $68.19 | $62.03 | $67.50 | +7.54% | 3,206,284 |
| Jan 24, 2022 | $61.66 | $66.00 | $58.19 | $62.77 | -1.43% | 5,194,668 |
| Jan 18, 2022 | $67.79 | $69.55 | $63.50 | $63.68 | -8.10% | 3,253,525 |
| Jan 10, 2022 | $69.09 | $79.62 | $65.25 | $69.29 | -0.39% | 8,284,541 |
| Jan 3, 2022 | $73.60 | $76.20 | $68.22 | $69.56 | -3.60% | 3,691,071 |
| Dec 27, 2021 | $74.04 | $74.80 | $69.57 | $72.16 | -3.17% | 2,440,312 |
| Dec 20, 2021 | $70.00 | $75.38 | $68.06 | $74.52 | +4.05% | 2,591,728 |
| Dec 13, 2021 | $74.25 | $75.44 | $66.26 | $71.62 | -4.54% | 4,371,644 |
| Dec 6, 2021 | $70.50 | $81.83 | $69.29 | $75.03 | +7.46% | 3,698,417 |
| Nov 29, 2021 | $77.17 | $77.52 | $68.59 | $69.82 | -8.00% | 4,134,957 |
| Nov 22, 2021 | $82.34 | $82.50 | $73.70 | $75.89 | -7.37% | 2,360,595 |
| Nov 15, 2021 | $85.26 | $86.72 | $80.42 | $81.93 | -3.03% | 2,341,904 |
| Nov 8, 2021 | $89.00 | $91.36 | $82.19 | $84.49 | -7.12% | 4,709,520 |
| Nov 1, 2021 | $71.61 | $100.85 | $70.74 | $90.97 | +31.52% | 17,191,033 |
| Oct 25, 2021 | $70.95 | $72.90 | $68.23 | $69.17 | -2.14% | 4,258,615 |
| Oct 18, 2021 | $74.86 | $77.60 | $69.98 | $70.68 | -6.30% | 4,581,449 |
| Oct 11, 2021 | $77.26 | $78.90 | $73.12 | $75.43 | -3.48% | 3,389,250 |
| Oct 4, 2021 | $80.87 | $80.88 | $76.27 | $78.15 | -4.04% | 3,107,082 |
| Sep 27, 2021 | $86.03 | $86.43 | $77.59 | $81.44 | -5.30% | 3,048,173 |
| Sep 20, 2021 | $82.25 | $86.92 | $80.30 | $86.00 | +2.42% | 3,484,386 |
| Sep 13, 2021 | $82.43 | $86.80 | $80.65 | $83.97 | +2.20% | 3,684,232 |
| Sep 7, 2021 | $85.35 | $87.04 | $82.06 | $82.16 | -3.75% | 2,328,885 |
| Aug 30, 2021 | $87.81 | $89.45 | $84.79 | $85.36 | -3.03% | 2,037,168 |
| Aug 23, 2021 | $84.35 | $89.24 | $83.63 | $88.03 | +4.61% | 2,471,028 |
| Aug 16, 2021 | $88.80 | $89.00 | $82.87 | $84.15 | -5.91% | 2,525,854 |
| Aug 9, 2021 | $89.94 | $93.36 | $87.72 | $89.44 | -1.02% | 2,902,905 |
| Aug 2, 2021 | $101.29 | $101.89 | $88.88 | $90.36 | -10.13% | 4,964,207 |
| Jul 26, 2021 | $101.38 | $104.98 | $99.86 | $100.54 | -0.48% | 2,602,305 |
| Jul 19, 2021 | $90.00 | $101.89 | $87.18 | $101.02 | +8.99% | 3,899,870 |
| Jul 12, 2021 | $104.85 | $106.38 | $91.20 | $92.69 | -12.61% | 4,081,670 |
| Jul 6, 2021 | $104.19 | $107.54 | $99.11 | $106.06 | +1.79% | 1,746,263 |
| Jun 28, 2021 | $105.25 | $109.88 | $103.27 | $104.19 | -0.99% | 2,150,277 |
| Jun 21, 2021 | $95.00 | $111.49 | $92.54 | $105.23 | +11.48% | 4,650,730 |
| Jun 14, 2021 | $100.61 | $102.19 | $93.79 | $94.39 | -5.89% | 3,672,826 |
| Jun 7, 2021 | $89.13 | $102.01 | $88.90 | $100.30 | +12.34% | 5,739,275 |
| Jun 1, 2021 | $94.11 | $94.94 | $88.40 | $89.28 | -5.00% | 5,135,998 |
| May 24, 2021 | $83.93 | $96.10 | $82.72 | $93.98 | +12.31% | 8,227,818 |
| May 17, 2021 | $82.90 | $87.16 | $80.22 | $83.68 | +0.52% | 4,806,067 |
| May 10, 2021 | $89.60 | $91.14 | $78.00 | $83.25 | -6.96% | 7,639,533 |
| May 3, 2021 | $109.21 | $110.40 | $88.88 | $89.48 | -17.72% | 7,110,089 |
| Apr 26, 2021 | $111.01 | $114.72 | $108.46 | $108.75 | -1.41% | 2,096,058 |
| Apr 19, 2021 | $116.00 | $116.32 | $104.47 | $110.31 | -5.54% | 2,891,495 |
| Apr 12, 2021 | $114.10 | $120.23 | $111.50 | $116.78 | +1.88% | 2,312,336 |
| Apr 5, 2021 | $114.76 | $118.37 | $111.50 | $114.63 | +1.04% | 2,307,793 |
| Mar 29, 2021 | $113.91 | $119.00 | $109.70 | $113.45 | -1.35% | 1,793,781 |
| Mar 22, 2021 | $122.96 | $124.69 | $108.62 | $115.00 | -6.07% | 2,682,082 |
| Mar 15, 2021 | $123.38 | $130.00 | $117.60 | $122.43 | +0.51% | 4,189,233 |
| Mar 8, 2021 | $113.94 | $124.99 | $111.45 | $121.81 | +8.03% | 3,835,201 |
| Mar 1, 2021 | $118.66 | $124.78 | $103.45 | $112.76 | -4.83% | 5,494,403 |
| Feb 22, 2021 | $124.51 | $126.84 | $112.79 | $118.48 | -4.87% | 3,851,471 |
| Feb 16, 2021 | $128.69 | $129.26 | $118.00 | $124.54 | -3.30% | 2,368,154 |
| Feb 8, 2021 | $118.35 | $132.50 | $116.01 | $128.79 | +9.56% | 3,940,946 |
| Feb 1, 2021 | $112.78 | $118.53 | $107.28 | $117.55 | +3.64% | 3,581,969 |
| Jan 25, 2021 | $112.13 | $138.38 | $106.96 | $113.42 | +1.99% | 8,927,162 |
| Jan 19, 2021 | $112.82 | $115.41 | $107.19 | $111.21 | -0.04% | 3,062,221 |
| Jan 11, 2021 | $91.24 | $116.65 | $90.32 | $111.26 | +21.88% | 7,604,160 |
| Jan 4, 2021 | $85.00 | $91.32 | $82.16 | $91.29 | +7.68% | 3,275,733 |
| Dec 28, 2020 | $89.50 | $89.54 | $82.39 | $84.78 | -3.44% | 2,387,160 |
| Dec 21, 2020 | $87.64 | $90.91 | $86.21 | $87.80 | -2.78% | 2,002,997 |
| Dec 14, 2020 | $87.04 | $91.99 | $84.69 | $90.31 | +4.57% | 3,693,332 |
| Dec 7, 2020 | $87.92 | $88.50 | $83.00 | $86.36 | -1.61% | 2,454,333 |
| Nov 30, 2020 | $82.33 | $88.39 | $77.84 | $87.77 | +6.19% | 3,853,482 |
| Nov 23, 2020 | $76.98 | $83.20 | $75.90 | $82.65 | +8.97% | 2,339,208 |
| Nov 16, 2020 | $81.00 | $82.05 | $75.04 | $75.85 | -4.06% | 4,015,273 |
| Nov 9, 2020 | $79.94 | $86.99 | $74.31 | $79.06 | +11.05% | 5,866,413 |
| Nov 2, 2020 | $67.70 | $72.35 | $64.02 | $71.19 | +5.44% | 4,067,603 |
| Oct 26, 2020 | $73.82 | $73.82 | $64.68 | $67.52 | -9.66% | 5,065,729 |
| Oct 19, 2020 | $70.53 | $75.42 | $67.41 | $74.74 | +6.36% | 3,773,162 |
| Oct 12, 2020 | $71.19 | $74.23 | $69.56 | $70.27 | -2.65% | 3,506,196 |
| Oct 5, 2020 | $67.46 | $72.36 | $64.86 | $72.18 | +8.10% | 4,267,445 |
| Sep 28, 2020 | $67.30 | $68.79 | $63.49 | $66.77 | +0.78% | 5,747,187 |
| Sep 21, 2020 | $66.15 | $68.66 | $64.52 | $66.25 | -1.97% | 4,211,233 |
| Sep 14, 2020 | $66.85 | $72.49 | $66.42 | $67.58 | +3.40% | 4,841,880 |
| Sep 8, 2020 | $65.77 | $72.37 | $64.43 | $65.36 | -2.39% | 6,233,501 |
| Aug 31, 2020 | $67.94 | $69.24 | $65.47 | $66.96 | -0.73% | 5,565,842 |
| Aug 24, 2020 | $59.01 | $67.81 | $56.71 | $67.45 | +15.62% | 7,489,568 |
| Aug 17, 2020 | $54.49 | $58.50 | $53.17 | $58.34 | +7.01% | 7,846,705 |
| Aug 10, 2020 | $51.61 | $55.61 | $50.38 | $54.52 | +6.76% | 5,692,197 |
| Aug 3, 2020 | $47.94 | $52.33 | $47.52 | $51.07 | +5.19% | 8,062,356 |
| Jul 27, 2020 | $51.80 | $56.30 | $47.13 | $48.55 | -6.33% | 11,241,649 |
| Jul 20, 2020 | $49.58 | $53.80 | $48.79 | $51.83 | +4.64% | 4,869,740 |
| Jul 13, 2020 | $48.65 | $51.69 | $47.12 | $49.53 | +2.57% | 5,400,145 |
| Jul 6, 2020 | $54.51 | $54.80 | $47.14 | $48.29 | -9.97% | 8,567,749 |
| Jun 29, 2020 | $50.04 | $54.75 | $48.78 | $53.64 | +8.10% | 4,075,853 |
| Jun 22, 2020 | $53.89 | $56.56 | $49.39 | $49.62 | -8.97% | 8,113,729 |
| Jun 15, 2020 | $52.25 | $58.08 | $51.52 | $54.51 | -0.16% | 6,951,161 |
| Jun 8, 2020 | $61.42 | $63.80 | $52.21 | $54.60 | -8.68% | 7,907,852 |
| Jun 1, 2020 | $55.21 | $63.23 | $53.03 | $59.79 | +7.63% | 8,338,962 |
| May 26, 2020 | $55.42 | $58.09 | $52.91 | $55.55 | +5.91% | 5,288,993 |
| May 18, 2020 | $51.62 | $53.33 | $49.42 | $52.45 | +7.39% | 4,518,118 |
| May 11, 2020 | $53.82 | $55.23 | $45.51 | $48.84 | -11.22% | 7,859,027 |
| May 4, 2020 | $49.89 | $55.28 | $48.33 | $55.01 | +6.40% | 13,552,897 |
| Apr 27, 2020 | $50.36 | $57.10 | $50.20 | $51.70 | +4.72% | 8,751,048 |
| Apr 20, 2020 | $42.20 | $51.50 | $41.56 | $49.37 | +13.49% | 16,135,849 |
| Apr 13, 2020 | $45.08 | $45.75 | $40.56 | $43.50 | -2.33% | 10,883,739 |
| Apr 6, 2020 | $35.91 | $48.49 | $35.79 | $44.54 | +34.20% | 10,868,371 |
| Mar 30, 2020 | $40.19 | $41.53 | $30.57 | $33.19 | -18.33% | 12,568,732 |
| Mar 23, 2020 | $35.00 | $45.65 | $34.01 | $40.64 | +16.85% | 10,054,209 |
| Mar 16, 2020 | $32.55 | $39.94 | $30.01 | $34.78 | -10.13% | 14,883,919 |
| Mar 9, 2020 | $47.36 | $49.96 | $35.67 | $38.70 | -25.93% | 13,645,976 |
| Mar 2, 2020 | $59.33 | $59.33 | $49.50 | $52.25 | -12.10% | 10,164,644 |
| Feb 24, 2020 | $73.08 | $74.27 | $57.83 | $59.44 | -20.53% | 19,578,542 |
| Feb 18, 2020 | $73.47 | $78.48 | $72.30 | $74.80 | +2.07% | 6,870,634 |
| Feb 10, 2020 | $74.10 | $75.73 | $71.87 | $73.28 | -0.96% | 6,454,461 |
| Feb 3, 2020 | $67.51 | $75.09 | $67.30 | $73.99 | +9.70% | 7,619,918 |
| Jan 27, 2020 | $66.66 | $69.10 | $66.00 | $67.45 | -1.46% | 6,373,763 |
| Jan 21, 2020 | $69.75 | $72.84 | $67.64 | $68.45 | -2.09% | 9,822,637 |
| Jan 13, 2020 | $61.00 | $71.78 | $59.15 | $69.91 | +14.38% | 26,374,523 |
| Jan 6, 2020 | $59.99 | $62.69 | $58.85 | $61.12 | +1.04% | 6,363,984 |
| Dec 30, 2019 | $60.32 | $61.62 | $59.05 | $60.49 | -0.05% | 3,636,338 |
| Dec 23, 2019 | $61.58 | $61.63 | $58.38 | $60.52 | -1.59% | 4,188,214 |
| Dec 16, 2019 | $59.75 | $62.65 | $58.00 | $61.50 | +4.25% | 6,909,522 |
| Dec 9, 2019 | $58.58 | $60.42 | $57.47 | $58.99 | +0.56% | 4,730,215 |
| Dec 2, 2019 | $62.00 | $62.92 | $58.57 | $58.66 | -5.36% | 5,908,710 |
| Nov 25, 2019 | $59.99 | $63.04 | $59.92 | $61.98 | +3.78% | 3,537,757 |
| Nov 18, 2019 | $62.70 | $63.14 | $58.33 | $59.72 | -4.69% | 7,190,561 |
| Nov 11, 2019 | $61.70 | $64.29 | $60.90 | $62.66 | +0.97% | 8,750,177 |
| Nov 4, 2019 | $83.50 | $85.43 | $62.00 | $62.06 | -25.02% | 28,383,578 |
| Oct 28, 2019 | $84.87 | $85.32 | $80.86 | $82.77 | -2.30% | 3,711,655 |
| Oct 21, 2019 | $93.20 | $94.00 | $82.88 | $84.72 | -8.72% | 3,858,645 |
| Oct 14, 2019 | $91.77 | $93.40 | $88.75 | $92.81 | +1.30% | 2,917,199 |
| Oct 7, 2019 | $94.11 | $94.57 | $91.30 | $91.62 | -3.21% | 2,190,120 |
| Sep 30, 2019 | $95.51 | $98.60 | $91.02 | $94.66 | -0.90% | 4,000,661 |
| Sep 23, 2019 | $104.51 | $104.86 | $94.39 | $95.52 | -8.40% | 4,021,534 |
| Sep 16, 2019 | $99.32 | $104.47 | $99.04 | $104.28 | +4.34% | 4,347,754 |
| Sep 9, 2019 | $103.97 | $105.34 | $95.02 | $99.94 | -3.08% | 4,685,118 |
| Sep 3, 2019 | $99.02 | $105.84 | $96.77 | $103.12 | +3.99% | 4,423,686 |
| Aug 26, 2019 | $98.28 | $100.90 | $98.01 | $99.16 | +1.34% | 3,179,187 |
| Aug 19, 2019 | $97.89 | $100.18 | $95.15 | $97.85 | +0.78% | 4,270,836 |
| Aug 12, 2019 | $88.33 | $98.06 | $88.33 | $97.09 | +9.42% | 6,417,824 |
| Aug 5, 2019 | $74.84 | $90.55 | $72.42 | $88.73 | +17.84% | 15,278,852 |
| Jul 29, 2019 | $75.17 | $76.81 | $74.12 | $75.30 | +1.56% | 4,181,923 |
| Jul 22, 2019 | $74.56 | $75.60 | $73.05 | $74.14 | -0.04% | 3,168,170 |
| Jul 15, 2019 | $75.90 | $76.49 | $72.80 | $74.17 | -1.74% | 2,327,804 |
| Jul 8, 2019 | $73.27 | $75.64 | $70.92 | $75.48 | +2.60% | 3,584,250 |
| Jul 1, 2019 | $72.77 | $73.80 | $68.10 | $73.57 | +1.90% | 2,706,753 |
| Jun 24, 2019 | $67.00 | $72.40 | $66.32 | $72.20 | +8.16% | 4,317,328 |
| Jun 17, 2019 | $67.12 | $68.03 | $64.90 | $66.75 | -0.43% | 2,352,848 |
| Jun 10, 2019 | $64.08 | $68.50 | $64.03 | $67.04 | +5.28% | 2,392,615 |
| Jun 3, 2019 | $61.18 | $64.19 | $58.51 | $63.68 | +3.80% | 3,455,798 |
| May 28, 2019 | $59.44 | $61.37 | $58.15 | $61.35 | +3.70% | 2,299,135 |
| May 20, 2019 | $59.34 | $60.44 | $57.08 | $59.16 | -1.02% | 3,076,907 |
| May 13, 2019 | $59.25 | $61.80 | $58.71 | $59.77 | -1.03% | 3,658,035 |
| May 6, 2019 | $58.93 | $60.97 | $56.63 | $60.39 | +0.32% | 5,304,293 |
| Apr 29, 2019 | $61.90 | $67.02 | $59.15 | $60.20 | -2.86% | 8,260,759 |
| Apr 22, 2019 | $59.82 | $62.15 | $59.15 | $61.97 | +3.59% | 2,334,622 |
| Apr 15, 2019 | $60.32 | $60.36 | $57.21 | $59.82 | -1.38% | 1,555,487 |
| Apr 8, 2019 | $59.98 | $60.94 | $57.29 | $60.66 | +0.88% | 2,436,734 |
| Apr 1, 2019 | $59.60 | $60.39 | $57.57 | $60.13 | +1.66% | 2,481,347 |
| Mar 25, 2019 | $54.36 | $59.16 | $53.36 | $59.15 | +8.81% | 2,658,296 |
| Mar 18, 2019 | $53.38 | $56.42 | $53.38 | $54.36 | +1.89% | 2,759,711 |
| Mar 11, 2019 | $52.52 | $55.04 | $52.04 | $53.35 | +2.05% | 3,292,881 |
| Mar 4, 2019 | $52.50 | $53.09 | $50.77 | $52.28 | -0.36% | 2,679,359 |
| Feb 25, 2019 | $53.59 | $55.62 | $49.28 | $52.47 | -0.79% | 9,050,598 |
| Feb 19, 2019 | $52.58 | $53.34 | $51.88 | $52.89 | -0.25% | 1,699,829 |
| Feb 11, 2019 | $51.01 | $53.17 | $51.01 | $53.02 | +4.29% | 1,829,439 |
| Feb 4, 2019 | $48.07 | $51.65 | $48.02 | $50.84 | +5.72% | 2,391,707 |
| Jan 28, 2019 | $47.71 | $50.10 | $47.29 | $48.09 | -0.33% | 2,435,477 |
| Jan 22, 2019 | $48.55 | $49.20 | $46.34 | $48.25 | -2.31% | 2,026,146 |
| Jan 14, 2019 | $50.65 | $51.61 | $45.94 | $49.39 | -2.76% | 5,538,242 |
| Jan 7, 2019 | $46.50 | $50.93 | $45.60 | $50.79 | +9.75% | 3,026,304 |
| Dec 31, 2018 | $43.75 | $46.47 | $43.18 | $46.28 | +6.37% | 2,440,407 |
| Dec 24, 2018 | $41.94 | $44.92 | $40.67 | $43.51 | +2.42% | 2,626,544 |
| Dec 17, 2018 | $45.65 | $46.56 | $42.32 | $42.48 | -7.17% | 3,353,286 |
| Dec 10, 2018 | $48.00 | $48.57 | $45.39 | $45.76 | -4.53% | 2,777,687 |
| Dec 3, 2018 | $55.55 | $55.98 | $47.69 | $47.93 | -13.72% | 3,587,603 |
| Nov 26, 2018 | $51.84 | $55.77 | $50.56 | $55.55 | +8.18% | 4,758,622 |
| Nov 19, 2018 | $50.44 | $52.21 | $48.91 | $51.35 | +1.56% | 2,083,525 |
| Nov 12, 2018 | $50.96 | $52.36 | $48.24 | $50.56 | -0.75% | 3,688,081 |
| Nov 5, 2018 | $47.00 | $52.17 | $46.51 | $50.94 | +7.95% | 4,817,416 |
| Oct 29, 2018 | $52.85 | $55.17 | $46.31 | $47.19 | -9.68% | 7,483,778 |
| Oct 22, 2018 | $54.75 | $55.40 | $50.41 | $52.25 | -4.34% | 3,343,336 |
| Oct 15, 2018 | $57.38 | $61.17 | $53.86 | $54.62 | -4.36% | 2,977,473 |
| Oct 8, 2018 | $60.97 | $62.84 | $55.85 | $57.11 | -6.65% | 3,572,140 |
| Oct 1, 2018 | $62.99 | $63.32 | $59.95 | $61.18 | -2.90% | 2,907,811 |
| Sep 24, 2018 | $57.89 | $63.47 | $56.98 | $63.01 | +8.28% | 3,580,706 |
| Sep 17, 2018 | $57.03 | $59.39 | $56.19 | $58.19 | +1.73% | 3,809,435 |
| Sep 10, 2018 | $58.04 | $59.89 | $56.22 | $57.20 | -1.21% | 3,232,386 |
| Sep 4, 2018 | $60.49 | $60.60 | $57.37 | $57.90 | -4.22% | 2,516,146 |
| Aug 27, 2018 | $58.67 | $60.49 | $57.34 | $60.45 | +3.25% | 3,063,056 |
| Aug 20, 2018 | $58.24 | $58.75 | $57.05 | $58.55 | +0.48% | 1,943,497 |
| Aug 13, 2018 | $56.57 | $59.46 | $56.21 | $58.27 | +2.99% | 3,841,227 |
| Aug 6, 2018 | $55.70 | $57.86 | $55.10 | $56.58 | +0.43% | 4,872,891 |
| Jul 30, 2018 | $64.42 | $64.98 | $56.00 | $56.34 | -12.54% | 10,582,840 |
| Jul 23, 2018 | $67.83 | $68.77 | $63.54 | $64.42 | -5.22% | 3,068,447 |
| Jul 16, 2018 | $64.47 | $70.12 | $64.38 | $67.97 | +5.64% | 3,743,313 |
| Jul 9, 2018 | $64.44 | $65.45 | $62.63 | $64.34 | +0.12% | 5,563,648 |
| Jul 2, 2018 | $66.12 | $67.36 | $64.00 | $64.26 | -2.90% | 4,821,597 |
| Jun 25, 2018 | $68.22 | $69.56 | $66.08 | $66.18 | -3.88% | 3,818,056 |
| Jun 18, 2018 | $65.00 | $69.96 | $64.89 | $68.85 | +5.39% | 4,491,821 |
| Jun 11, 2018 | $64.57 | $65.96 | $61.21 | $65.33 | +0.23% | 5,829,086 |
| Jun 4, 2018 | $60.20 | $65.47 | $59.72 | $65.18 | +8.34% | 5,117,418 |
| May 29, 2018 | $57.98 | $62.54 | $57.80 | $60.16 | +3.10% | 5,623,216 |
| May 21, 2018 | $58.90 | $59.39 | $56.26 | $58.35 | -0.19% | 2,896,695 |
| May 14, 2018 | $58.68 | $59.91 | $57.01 | $58.46 | -0.37% | 4,730,362 |
| May 7, 2018 | $54.75 | $59.50 | $54.66 | $58.68 | +4.88% | 9,524,834 |
| Apr 30, 2018 | $47.75 | $58.98 | $46.00 | $55.95 | +18.39% | 10,541,496 |
| Apr 23, 2018 | $43.64 | $47.50 | $42.70 | $47.26 | +8.82% | 3,465,226 |
| Apr 16, 2018 | $43.88 | $44.24 | $42.71 | $43.43 | -0.02% | 1,849,278 |
| Apr 9, 2018 | $43.52 | $44.40 | $43.14 | $43.44 | +0.67% | 2,495,059 |
| Apr 2, 2018 | $41.34 | $43.59 | $40.48 | $43.15 | +3.65% | 2,874,468 |
| Mar 26, 2018 | $40.61 | $42.35 | $40.31 | $41.63 | +3.58% | 1,871,502 |
| Mar 19, 2018 | $40.99 | $41.99 | $39.77 | $40.19 | -2.02% | 2,383,690 |
| Mar 12, 2018 | $42.33 | $42.99 | $40.85 | $41.02 | -3.09% | 2,495,546 |
| Mar 5, 2018 | $39.49 | $42.42 | $39.30 | $42.33 | +7.03% | 3,285,625 |
| Feb 26, 2018 | $38.05 | $39.64 | $37.22 | $39.55 | +4.38% | 6,228,238 |
| Feb 20, 2018 | $37.50 | $38.84 | $36.58 | $37.89 | -0.37% | 4,797,122 |
| Feb 12, 2018 | $39.70 | $41.29 | $37.30 | $38.03 | -3.92% | 12,372,793 |
| Feb 5, 2018 | $41.26 | $41.99 | $38.54 | $39.58 | -5.56% | 4,343,299 |
| Jan 29, 2018 | $43.83 | $44.43 | $41.68 | $41.91 | -4.38% | 3,511,685 |
| Jan 22, 2018 | $43.64 | $45.32 | $42.72 | $43.83 | +0.76% | 3,773,379 |
| Jan 16, 2018 | $43.65 | $43.87 | $42.26 | $43.50 | +0.81% | 2,251,072 |
| Jan 8, 2018 | $44.13 | $44.92 | $42.50 | $43.15 | -2.31% | 3,001,437 |
| Jan 2, 2018 | $43.37 | $47.39 | $43.24 | $44.17 | +2.25% | 3,174,317 |
| Dec 26, 2017 | $44.61 | $44.99 | $43.19 | $43.20 | -3.55% | 1,880,970 |
| Dec 18, 2017 | $45.81 | $46.69 | $43.80 | $44.79 | -1.80% | 2,678,750 |
| Dec 11, 2017 | $46.32 | $46.90 | $44.90 | $45.61 | -1.49% | 4,929,929 |
| Dec 4, 2017 | $40.70 | $46.56 | $40.61 | $46.30 | +13.51% | 4,671,986 |
| Nov 27, 2017 | $37.22 | $41.24 | $37.17 | $40.79 | +9.47% | 4,723,508 |
| Nov 20, 2017 | $37.32 | $37.87 | $36.81 | $37.26 | -0.19% | 1,173,185 |
| Nov 13, 2017 | $38.20 | $38.40 | $37.10 | $37.33 | -2.66% | 3,145,721 |
| Nov 6, 2017 | $36.94 | $38.35 | $35.96 | $38.35 | +3.70% | 3,008,182 |
| Oct 30, 2017 | $35.98 | $38.70 | $35.43 | $36.98 | +2.55% | 6,240,372 |
| Oct 23, 2017 | $34.68 | $36.21 | $34.60 | $36.06 | +3.89% | 3,797,236 |
| Oct 16, 2017 | $33.62 | $34.95 | $33.34 | $34.71 | +3.49% | 1,946,996 |
| Oct 9, 2017 | $33.93 | $33.99 | $33.00 | $33.54 | -0.68% | 1,690,126 |
| Oct 2, 2017 | $33.13 | $34.60 | $32.70 | $33.77 | +1.63% | 2,495,700 |
| Sep 25, 2017 | $33.36 | $34.00 | $31.09 | $33.23 | -0.12% | 4,815,020 |
| Sep 18, 2017 | $32.13 | $33.55 | $31.80 | $33.27 | +3.77% | 2,257,691 |
| Sep 11, 2017 | $30.95 | $32.15 | $30.52 | $32.06 | +3.79% | 2,625,489 |
| Sep 5, 2017 | $31.14 | $31.23 | $30.12 | $30.89 | -0.23% | 2,233,270 |
| Aug 28, 2017 | $30.98 | $31.37 | $30.31 | $30.96 | +0.06% | 3,183,514 |
| Aug 21, 2017 | $31.26 | $31.82 | $30.59 | $30.94 | -1.06% | 2,105,999 |
| Aug 14, 2017 | $32.51 | $32.75 | $30.80 | $31.27 | -3.28% | 3,437,295 |
| Aug 7, 2017 | $31.12 | $32.84 | $31.09 | $32.33 | +3.13% | 2,916,141 |
| Jul 31, 2017 | $33.80 | $34.23 | $30.96 | $31.35 | -7.36% | 6,846,893 |
| Jul 24, 2017 | $34.98 | $35.49 | $33.57 | $33.84 | -3.15% | 2,347,311 |
| Jul 17, 2017 | $35.02 | $35.20 | $33.85 | $34.94 | -0.40% | 2,400,199 |
| Jul 10, 2017 | $34.86 | $35.68 | $34.14 | $35.08 | +0.63% | 1,937,928 |
| Jul 3, 2017 | $35.05 | $35.26 | $34.40 | $34.86 | -0.06% | 1,328,598 |
| Jun 26, 2017 | $37.00 | $37.25 | $34.60 | $34.88 | -5.73% | 3,161,259 |
| Jun 19, 2017 | $38.01 | $38.45 | $36.60 | $37.00 | -2.37% | 3,201,666 |
| Jun 12, 2017 | $39.04 | $39.40 | $37.09 | $37.90 | -3.44% | 3,594,516 |
| Jun 5, 2017 | $37.73 | $39.57 | $37.08 | $39.25 | +3.92% | 3,375,510 |
| May 30, 2017 | $37.60 | $37.98 | $36.09 | $37.77 | +0.56% | 2,761,064 |
| May 22, 2017 | $37.84 | $38.28 | $36.95 | $37.56 | -0.63% | 2,887,452 |
| May 15, 2017 | $36.19 | $38.14 | $35.29 | $37.80 | +4.71% | 5,125,215 |
| May 8, 2017 | $36.12 | $36.97 | $35.36 | $36.10 | -0.19% | 5,361,617 |
| May 1, 2017 | $34.01 | $36.25 | $32.40 | $36.17 | +6.57% | 10,516,352 |
| Apr 24, 2017 | $33.95 | $34.74 | $33.16 | $33.94 | +1.34% | 2,379,934 |
| Apr 17, 2017 | $32.92 | $34.25 | $32.07 | $33.49 | +1.73% | 2,714,481 |
| Apr 10, 2017 | $32.63 | $33.54 | $32.36 | $32.92 | +1.14% | 1,791,373 |
| Apr 3, 2017 | $33.49 | $33.84 | $32.30 | $32.55 | -2.54% | 2,058,551 |
| Mar 27, 2017 | $32.00 | $33.77 | $31.94 | $33.40 | +3.28% | 1,683,673 |
| Mar 20, 2017 | $33.00 | $33.33 | $31.68 | $32.34 | -0.34% | 2,441,009 |
| Mar 13, 2017 | $31.46 | $32.61 | $30.36 | $32.45 | +3.28% | 4,166,643 |
| Mar 6, 2017 | $32.69 | $32.79 | $31.09 | $31.42 | -4.70% | 4,832,091 |
| Feb 27, 2017 | $35.81 | $36.77 | $32.78 | $32.97 | -8.21% | 8,048,045 |
| Feb 21, 2017 | $37.33 | $37.65 | $35.73 | $35.92 | -3.47% | 3,049,724 |
| Feb 13, 2017 | $36.79 | $37.30 | $35.54 | $37.21 | +1.75% | 2,474,864 |
| Feb 6, 2017 | $35.22 | $36.72 | $34.45 | $36.57 | +3.31% | 2,728,608 |
| Jan 30, 2017 | $34.70 | $35.52 | $34.32 | $35.40 | +1.00% | 2,392,727 |
| Jan 23, 2017 | $34.83 | $35.40 | $34.26 | $35.05 | +0.83% | 2,176,879 |
| Jan 17, 2017 | $35.20 | $35.68 | $34.29 | $34.76 | -1.89% | 2,209,352 |
| Jan 9, 2017 | $36.38 | $36.50 | $34.76 | $35.43 | -3.17% | 4,805,836 |
| Jan 3, 2017 | $36.16 | $39.70 | $35.72 | $36.59 | +2.24% | 9,327,841 |
| Dec 27, 2016 | $37.16 | $37.85 | $35.60 | $35.79 | -3.43% | 1,430,243 |
| Dec 19, 2016 | $38.29 | $39.37 | $36.71 | $37.06 | -3.36% | 2,225,216 |
| Dec 12, 2016 | $38.04 | $39.02 | $37.10 | $38.35 | +0.71% | 2,838,027 |
| Dec 5, 2016 | $36.00 | $38.46 | $34.77 | $38.08 | +6.37% | 4,632,745 |
| Nov 28, 2016 | $37.85 | $37.94 | $34.87 | $35.80 | -5.64% | 2,693,684 |
| Nov 21, 2016 | $37.17 | $38.09 | $36.68 | $37.94 | +2.85% | 1,407,595 |
| Nov 14, 2016 | $37.95 | $39.51 | $35.86 | $36.89 | – | 4,415,397 |
Seasonality
SHAK 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 | 8.3% | 5.1% | -7.3% | 6.2% | 2.8% | 2.1% | 0.3% | 4.4% | -5.0% | 3.6% | 2.0% | -2.6% |
| Months up | 7 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 9.1% | 8.4% | -7.9% | 15.8% | -37.2% | -12.9% | 12.0% | 9.8% | -14.8% | 20.1% | ||
| 2025 | -9.0% | -8.1% | -18.8% | -0.5% | 47.9% | 8.3% | -14.4% | -11.9% | -11.7% | 3.1% | -9.4% | -7.2% |
| 2024 | 1.9% | 40.7% | -2.2% | 1.7% | -10.4% | -5.2% | -2.6% | 13.5% | 3.8% | 17.9% | 9.9% | -2.9% |
| 2023 | 37.0% | -1.9% | -0.5% | -1.2% | 20.7% | 17.5% | -0.1% | -9.9% | -17.0% | -3.5% | 8.1% | 22.4% |
| 2022 | -8.4% | 13.1% | -9.1% | -14.8% | -15.9% | -18.8% | 30.3% | -7.4% | -5.6% | 23.5% | -5.3% | -21.0% |
| 2021 | 33.8% | 4.5% | -4.8% | -3.6% | -13.6% | 13.9% | -6.1% | -13.7% | -9.6% | -11.8% | 5.5% | -1.1% |
| 2020 | 13.2% | -11.9% | -36.5% | 44.4% | 1.9% | -4.6% | -8.4% | 40.6% | -5.5% | 4.7% | 20.9% | 3.8% |
| 2019 | 5.2% | 15.5% | 7.3% | 3.6% | 0.1% | 17.7% | 3.4% | 32.8% | -1.1% | -16.1% | -24.7% | -3.9% |
| 2018 | 1.2% | -10.8% | 6.8% | 14.4% | 25.2% | 11.0% | -5.8% | -3.0% | 4.2% | -16.1% | 5.0% | -18.2% |
| 2017 | -1.3% | 1.5% | -6.8% | 1.6% | 9.1% | -5.8% | -5.4% | -6.3% | 7.5% | 14.2% | 8.3% | 5.1% |