Shopify Inc. (SHOP) stock
SHOPNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
$157.49−9.40 (-5.63%)
Close on Oct 30, 2026Market cap $202.63BP/E 105.7Yield –
Price history
Shopify share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$157.49
-5.63% on the day
52-week range
$94.00 – $180.88
-12.9% from the high
Change over 52 weeks
-9.3%
From $173.61 on Oct 30, 2025
Average volume
9.02M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $168.50 | $171.41 | $154.26 | $157.49 | -6.63% | 31,487,950 |
| Oct 19, 2026 | $171.60 | $178.28 | $165.41 | $168.68 | -0.50% | 35,188,730 |
| Oct 12, 2026 | $173.90 | $180.88 | $163.25 | $169.52 | -0.78% | 53,776,403 |
| Oct 5, 2026 | $153.06 | $171.05 | $151.70 | $170.85 | +12.85% | 39,198,079 |
| Sep 28, 2026 | $138.04 | $153.01 | $136.49 | $151.39 | +6.43% | 34,548,038 |
| Sep 21, 2026 | $128.80 | $151.29 | $126.39 | $142.25 | +10.70% | 78,468,827 |
| Sep 14, 2026 | $129.14 | $134.74 | $126.83 | $128.50 | -0.23% | 38,335,784 |
| Sep 8, 2026 | $141.71 | $141.80 | $124.03 | $128.79 | -11.23% | 51,266,550 |
| Aug 31, 2026 | $150.70 | $151.28 | $138.90 | $145.09 | -5.11% | 35,242,998 |
| Aug 24, 2026 | $148.51 | $156.49 | $146.80 | $152.90 | +2.45% | 28,928,720 |
| Aug 17, 2026 | $152.51 | $153.30 | $144.12 | $149.25 | -3.29% | 31,920,853 |
| Aug 10, 2026 | $150.44 | $158.87 | $148.70 | $154.32 | +1.81% | 38,586,882 |
| Aug 3, 2026 | $120.36 | $153.88 | $116.64 | $151.57 | +29.38% | 103,127,579 |
| Jul 27, 2026 | $118.20 | $133.99 | $115.27 | $117.15 | +2.99% | 52,420,225 |
| Jul 20, 2026 | $124.23 | $128.26 | $111.06 | $113.75 | -7.94% | 40,057,593 |
| Jul 13, 2026 | $124.63 | $127.89 | $120.00 | $123.56 | +0.83% | 34,622,586 |
| Jul 6, 2026 | $118.96 | $130.75 | $115.17 | $122.54 | +2.58% | 35,249,400 |
| Jun 29, 2026 | $118.38 | $123.70 | $112.00 | $119.46 | +2.22% | 31,694,769 |
| Jun 22, 2026 | $106.75 | $117.87 | $106.00 | $116.86 | +7.36% | 57,192,708 |
| Jun 15, 2026 | $110.90 | $115.32 | $106.14 | $108.85 | +0.56% | 31,156,595 |
| Jun 8, 2026 | $113.58 | $116.96 | $104.11 | $108.24 | -1.19% | 39,287,242 |
| Jun 1, 2026 | $120.25 | $124.63 | $108.29 | $109.54 | -7.72% | 42,845,054 |
| May 26, 2026 | $103.23 | $119.84 | $102.32 | $118.71 | +15.25% | 43,059,380 |
| May 18, 2026 | $99.20 | $107.85 | $98.70 | $103.00 | +2.71% | 47,383,590 |
| May 11, 2026 | $107.35 | $108.42 | $94.00 | $100.28 | -9.17% | 86,244,360 |
| May 4, 2026 | $126.65 | $129.39 | $104.27 | $110.41 | -13.52% | 112,830,860 |
| Apr 27, 2026 | $124.41 | $127.92 | $118.35 | $127.67 | +1.46% | 28,829,545 |
| Apr 20, 2026 | $130.05 | $137.30 | $121.66 | $125.83 | -4.06% | 34,819,243 |
| Apr 13, 2026 | $109.45 | $133.32 | $109.32 | $131.15 | +18.38% | 44,542,109 |
| Apr 6, 2026 | $117.79 | $126.50 | $108.95 | $110.79 | -6.31% | 38,040,922 |
| Mar 30, 2026 | $112.35 | $120.87 | $110.61 | $118.25 | +5.72% | 30,994,823 |
| Mar 23, 2026 | $118.59 | $122.80 | $110.18 | $111.85 | -4.22% | 45,716,354 |
| Mar 16, 2026 | $125.24 | $132.94 | $115.51 | $116.78 | -5.03% | 35,765,833 |
| Mar 9, 2026 | $127.87 | $134.79 | $121.23 | $122.96 | -5.56% | 36,179,427 |
| Mar 2, 2026 | $115.80 | $135.96 | $112.45 | $130.20 | +7.84% | 61,445,403 |
| Feb 23, 2026 | $123.94 | $126.00 | $115.70 | $120.73 | -4.33% | 56,337,360 |
| Feb 17, 2026 | $112.50 | $131.01 | $110.91 | $126.20 | +11.98% | 60,479,640 |
| Feb 9, 2026 | $112.67 | $139.10 | $104.92 | $112.70 | +0.58% | 149,940,130 |
| Feb 2, 2026 | $132.00 | $136.62 | $108.79 | $112.05 | -14.62% | 90,683,190 |
| Jan 26, 2026 | $136.73 | $144.14 | $130.43 | $131.23 | -4.83% | 49,815,521 |
| Jan 20, 2026 | $150.08 | $151.72 | $134.65 | $137.89 | -11.50% | 48,353,826 |
| Jan 12, 2026 | $162.53 | $170.90 | $153.78 | $155.81 | -5.27% | 34,286,899 |
| Jan 5, 2026 | $158.84 | $169.55 | $158.60 | $164.48 | +4.63% | 24,501,279 |
| Dec 29, 2025 | $169.75 | $170.88 | $155.15 | $157.20 | -7.98% | 18,617,699 |
| Dec 22, 2025 | $172.71 | $172.98 | $166.91 | $170.83 | +0.74% | 13,293,682 |
| Dec 15, 2025 | $166.69 | $172.96 | $155.66 | $169.57 | +3.28% | 43,768,330 |
| Dec 8, 2025 | $161.91 | $168.93 | $156.31 | $164.19 | +1.93% | 28,620,058 |
| Dec 1, 2025 | $152.80 | $163.26 | $149.09 | $161.08 | +1.54% | 36,610,943 |
| Nov 24, 2025 | $149.02 | $161.00 | $147.08 | $158.64 | +7.33% | 27,169,789 |
| Nov 17, 2025 | $143.65 | $154.87 | $136.18 | $147.80 | +1.21% | 58,685,142 |
| Nov 10, 2025 | $157.12 | $160.49 | $141.00 | $146.04 | -4.18% | 42,158,646 |
| Nov 3, 2025 | $175.50 | $178.38 | $146.88 | $152.41 | -12.34% | 61,816,440 |
| Oct 27, 2025 | $174.78 | $182.19 | $171.69 | $173.86 | +0.53% | 48,235,198 |
| Oct 20, 2025 | $159.43 | $174.74 | $159.23 | $172.95 | +9.63% | 33,165,471 |
| Oct 13, 2025 | $154.12 | $164.95 | $145.16 | $157.76 | +4.46% | 39,227,549 |
| Oct 6, 2025 | $166.55 | $169.69 | $150.60 | $151.02 | -6.28% | 45,138,107 |
| Sep 29, 2025 | $141.75 | $162.60 | $140.91 | $161.14 | +14.89% | 53,703,134 |
| Sep 22, 2025 | $153.18 | $159.01 | $139.50 | $140.25 | -8.51% | 35,726,915 |
| Sep 15, 2025 | $144.24 | $155.13 | $142.89 | $153.30 | +6.92% | 31,758,244 |
| Sep 8, 2025 | $147.56 | $148.57 | $141.30 | $143.38 | -2.34% | 29,856,250 |
| Sep 2, 2025 | $136.95 | $147.97 | $133.40 | $146.82 | +3.92% | 20,880,173 |
| Aug 25, 2025 | $140.75 | $144.20 | $137.28 | $141.28 | -0.58% | 25,582,854 |
| Aug 18, 2025 | $141.39 | $144.41 | $134.75 | $142.11 | +0.45% | 30,101,372 |
| Aug 11, 2025 | $150.76 | $153.32 | $140.70 | $141.47 | -5.44% | 40,666,377 |
| Aug 4, 2025 | $120.23 | $156.85 | $120.23 | $149.61 | +26.15% | 80,182,945 |
| Jul 28, 2025 | $126.10 | $128.15 | $115.95 | $118.60 | -4.69% | 36,330,557 |
| Jul 21, 2025 | $126.84 | $129.29 | $118.87 | $124.43 | -2.08% | 35,237,189 |
| Jul 14, 2025 | $112.90 | $129.08 | $111.73 | $127.07 | +13.34% | 50,234,256 |
| Jul 7, 2025 | $115.95 | $118.35 | $111.33 | $112.11 | -3.78% | 31,684,831 |
| Jun 30, 2025 | $115.09 | $117.46 | $111.78 | $116.52 | +2.53% | 23,145,033 |
| Jun 23, 2025 | $106.20 | $115.16 | $103.91 | $113.65 | +6.81% | 44,622,397 |
| Jun 16, 2025 | $107.96 | $109.48 | $105.30 | $106.40 | +1.01% | 28,492,765 |
| Jun 9, 2025 | $110.42 | $117.36 | $104.66 | $105.34 | -5.45% | 45,014,095 |
| Jun 2, 2025 | $106.26 | $112.08 | $102.81 | $111.41 | +3.91% | 39,877,229 |
| May 26, 2025 | $100.81 | $110.68 | $100.31 | $107.22 | +5.63% | 39,204,740 |
| May 19, 2025 | $108.81 | $109.92 | $100.31 | $101.51 | -8.34% | 39,571,345 |
| May 12, 2025 | $104.00 | $112.38 | $99.01 | $110.75 | +20.68% | 171,274,320 |
| May 5, 2025 | $95.40 | $99.46 | $88.14 | $91.77 | -7.54% | 87,341,302 |
| Apr 28, 2025 | $96.85 | $100.49 | $92.40 | $99.25 | +2.19% | 45,352,018 |
| Apr 21, 2025 | $82.27 | $98.64 | $80.35 | $97.12 | +16.10% | 46,518,149 |
| Apr 14, 2025 | $87.06 | $88.27 | $81.32 | $83.65 | -0.07% | 37,851,617 |
| Apr 7, 2025 | $70.30 | $94.14 | $69.99 | $83.71 | +8.87% | 102,282,480 |
| Mar 31, 2025 | $92.72 | $101.45 | $69.84 | $76.89 | -20.47% | 92,630,988 |
| Mar 24, 2025 | $106.95 | $111.00 | $95.86 | $96.68 | -7.23% | 43,992,785 |
| Mar 17, 2025 | $95.02 | $104.43 | $92.91 | $104.21 | +9.87% | 46,252,923 |
| Mar 10, 2025 | $96.07 | $99.13 | $89.10 | $94.85 | -5.27% | 55,185,756 |
| Mar 3, 2025 | $112.89 | $115.21 | $95.36 | $100.13 | -10.60% | 56,130,679 |
| Feb 24, 2025 | $115.56 | $117.03 | $107.00 | $112.00 | -3.08% | 35,494,004 |
| Feb 18, 2025 | $129.08 | $129.38 | $115.30 | $115.56 | -9.96% | 33,938,861 |
| Feb 10, 2025 | $121.46 | $128.57 | $114.70 | $128.35 | +9.32% | 80,662,312 |
| Feb 3, 2025 | $111.87 | $122.81 | $110.55 | $117.41 | +0.52% | 35,036,581 |
| Jan 27, 2025 | $104.45 | $122.00 | $102.52 | $116.80 | +8.47% | 42,607,334 |
| Jan 21, 2025 | $104.14 | $109.39 | $103.80 | $107.68 | +4.19% | 18,804,596 |
| Jan 13, 2025 | $101.00 | $105.80 | $99.05 | $103.35 | -0.35% | 29,102,533 |
| Jan 6, 2025 | $112.24 | $115.37 | $99.79 | $103.71 | -5.07% | 27,383,162 |
| Dec 30, 2024 | $105.07 | $109.69 | $104.54 | $109.25 | +0.99% | 15,265,062 |
| Dec 23, 2024 | $108.53 | $110.62 | $106.52 | $108.18 | -0.71% | 12,136,616 |
| Dec 16, 2024 | $115.73 | $120.10 | $104.50 | $108.95 | -4.96% | 39,287,039 |
| Dec 9, 2024 | $118.59 | $118.94 | $112.69 | $114.63 | -3.16% | 28,650,906 |
| Dec 2, 2024 | $115.22 | $120.72 | $111.04 | $118.37 | +2.40% | 41,267,077 |
| Nov 25, 2024 | $109.30 | $116.35 | $108.63 | $115.60 | +8.08% | 29,012,046 |
| Nov 18, 2024 | $108.90 | $109.11 | $102.58 | $106.96 | -1.41% | 41,045,063 |
| Nov 11, 2024 | $88.95 | $115.62 | $88.71 | $108.49 | +24.53% | 128,514,320 |
| Nov 4, 2024 | $78.71 | $87.26 | $77.70 | $87.12 | +10.29% | 27,469,291 |
| Oct 28, 2024 | $79.62 | $80.80 | $77.12 | $78.99 | -0.08% | 22,998,104 |
| Oct 21, 2024 | $82.03 | $83.26 | $78.78 | $79.05 | -4.39% | 22,710,960 |
| Oct 14, 2024 | $83.84 | $84.37 | $80.34 | $82.68 | -0.67% | 22,555,826 |
| Oct 7, 2024 | $81.85 | $84.20 | $80.30 | $83.24 | +0.98% | 23,673,283 |
| Sep 30, 2024 | $79.07 | $82.64 | $77.69 | $82.43 | +4.07% | 25,603,055 |
| Sep 23, 2024 | $79.00 | $81.15 | $78.77 | $79.21 | +0.62% | 28,019,633 |
| Sep 16, 2024 | $72.10 | $79.52 | $71.47 | $78.72 | +8.65% | 34,878,580 |
| Sep 9, 2024 | $68.48 | $73.44 | $66.95 | $72.45 | +8.12% | 27,735,486 |
| Sep 3, 2024 | $73.15 | $73.22 | $65.86 | $67.01 | -9.53% | 21,062,952 |
| Aug 26, 2024 | $76.11 | $76.83 | $71.76 | $74.07 | -2.72% | 20,627,871 |
| Aug 19, 2024 | $74.55 | $76.44 | $73.92 | $76.14 | +2.13% | 30,698,630 |
| Aug 12, 2024 | $69.09 | $75.36 | $68.05 | $74.55 | +7.58% | 46,965,219 |
| Aug 5, 2024 | $48.59 | $69.33 | $48.56 | $69.30 | +27.32% | 115,891,760 |
| Jul 29, 2024 | $60.15 | $62.00 | $52.55 | $54.43 | -9.19% | 48,321,381 |
| Jul 22, 2024 | $63.46 | $63.78 | $58.04 | $59.94 | -5.10% | 34,921,870 |
| Jul 15, 2024 | $65.03 | $70.04 | $62.45 | $63.16 | -2.67% | 57,257,041 |
| Jul 8, 2024 | $67.53 | $67.79 | $64.61 | $64.89 | -4.05% | 33,272,353 |
| Jul 1, 2024 | $65.96 | $68.04 | $63.05 | $67.63 | +2.39% | 25,530,871 |
| Jun 24, 2024 | $65.62 | $67.18 | $63.41 | $66.05 | +1.57% | 38,294,950 |
| Jun 17, 2024 | $67.25 | $67.33 | $63.15 | $65.03 | -3.89% | 38,997,453 |
| Jun 10, 2024 | $61.38 | $68.21 | $61.27 | $67.66 | +9.86% | 63,413,552 |
| Jun 3, 2024 | $59.41 | $61.94 | $58.38 | $61.59 | +4.13% | 45,813,102 |
| May 28, 2024 | $57.01 | $59.23 | $56.31 | $59.15 | +3.83% | 40,660,087 |
| May 20, 2024 | $58.87 | $60.11 | $56.91 | $56.97 | -2.67% | 60,142,128 |
| May 13, 2024 | $59.07 | $59.67 | $56.92 | $58.53 | -0.70% | 66,296,623 |
| May 6, 2024 | $75.00 | $77.83 | $58.65 | $58.94 | -20.84% | 131,233,290 |
| Apr 29, 2024 | $73.81 | $74.88 | $68.88 | $74.46 | +4.39% | 38,525,231 |
| Apr 22, 2024 | $70.05 | $74.72 | $69.32 | $71.33 | +2.38% | 32,894,482 |
| Apr 15, 2024 | $70.00 | $71.63 | $68.02 | $69.67 | -0.47% | 44,793,825 |
| Apr 8, 2024 | $75.21 | $75.46 | $69.19 | $70.00 | -7.01% | 42,203,023 |
| Apr 1, 2024 | $77.35 | $79.29 | $73.69 | $75.28 | -2.45% | 38,273,851 |
| Mar 25, 2024 | $78.10 | $79.75 | $77.00 | $77.17 | -1.97% | 17,698,893 |
| Mar 18, 2024 | $78.00 | $83.39 | $75.30 | $78.72 | +2.03% | 33,878,057 |
| Mar 11, 2024 | $75.60 | $79.80 | $74.44 | $77.15 | +1.30% | 34,899,428 |
| Mar 4, 2024 | $76.47 | $79.58 | $72.64 | $76.16 | -0.56% | 39,880,306 |
| Feb 26, 2024 | $76.31 | $78.66 | $74.73 | $76.59 | +0.46% | 36,087,361 |
| Feb 20, 2024 | $79.95 | $80.58 | $73.85 | $76.24 | -6.21% | 42,465,030 |
| Feb 12, 2024 | $91.40 | $91.57 | $77.01 | $81.29 | -10.39% | 104,565,470 |
| Feb 5, 2024 | $82.44 | $91.44 | $79.77 | $90.72 | +9.39% | 59,556,071 |
| Jan 29, 2024 | $81.74 | $83.58 | $75.82 | $82.93 | +1.69% | 50,606,971 |
| Jan 22, 2024 | $80.91 | $83.36 | $79.14 | $81.55 | +1.92% | 36,154,008 |
| Jan 16, 2024 | $80.28 | $82.14 | $76.31 | $80.01 | -1.71% | 49,043,050 |
| Jan 8, 2024 | $74.78 | $83.19 | $74.72 | $81.40 | +9.25% | 48,839,787 |
| Jan 2, 2024 | $76.44 | $76.63 | $70.62 | $74.51 | -4.35% | 44,546,512 |
| Dec 26, 2023 | $76.83 | $79.73 | $76.44 | $77.90 | +1.39% | 28,437,571 |
| Dec 18, 2023 | $75.75 | $79.99 | $75.15 | $76.83 | +0.01% | 45,523,875 |
| Dec 11, 2023 | $72.43 | $77.95 | $71.07 | $76.82 | +5.93% | 48,099,933 |
| Dec 4, 2023 | $73.00 | $75.47 | $70.04 | $72.52 | -1.81% | 54,694,584 |
| Nov 27, 2023 | $71.81 | $75.06 | $71.08 | $73.86 | +4.99% | 62,912,426 |
| Nov 20, 2023 | $67.73 | $71.58 | $67.73 | $70.35 | +2.94% | 33,804,773 |
| Nov 13, 2023 | $61.23 | $68.89 | $60.24 | $68.34 | +11.41% | 53,963,419 |
| Nov 6, 2023 | $61.59 | $63.34 | $59.71 | $61.34 | -0.21% | 58,900,997 |
| Oct 30, 2023 | $47.09 | $61.84 | $45.50 | $61.47 | +32.48% | 107,700,980 |
| Oct 23, 2023 | $50.53 | $52.88 | $45.81 | $46.40 | -9.27% | 59,268,313 |
| Oct 16, 2023 | $51.92 | $56.20 | $50.62 | $51.14 | -0.80% | 52,636,215 |
| Oct 9, 2023 | $52.45 | $55.64 | $50.69 | $51.55 | -3.91% | 53,157,763 |
| Oct 2, 2023 | $54.22 | $55.21 | $51.02 | $53.65 | -1.69% | 52,218,333 |
| Sep 25, 2023 | $52.71 | $55.59 | $50.59 | $54.57 | +2.81% | 55,125,745 |
| Sep 18, 2023 | $62.04 | $62.42 | $52.89 | $53.08 | -14.91% | 54,407,704 |
| Sep 11, 2023 | $63.39 | $64.92 | $61.72 | $62.38 | -1.00% | 37,768,504 |
| Sep 5, 2023 | $66.24 | $66.49 | $62.79 | $63.01 | -5.55% | 34,841,900 |
| Aug 28, 2023 | $56.24 | $67.60 | $55.75 | $66.71 | +20.11% | 69,738,359 |
| Aug 21, 2023 | $53.41 | $57.17 | $52.90 | $55.54 | +4.52% | 45,378,597 |
| Aug 14, 2023 | $54.54 | $56.20 | $51.20 | $53.14 | -3.85% | 50,829,600 |
| Aug 7, 2023 | $57.61 | $58.06 | $54.71 | $55.27 | -4.59% | 53,173,183 |
| Jul 31, 2023 | $66.95 | $68.31 | $57.67 | $57.93 | -12.28% | 97,620,052 |
| Jul 24, 2023 | $67.00 | $67.79 | $63.53 | $66.04 | +0.72% | 48,258,529 |
| Jul 17, 2023 | $68.60 | $69.89 | $65.03 | $65.57 | -4.21% | 51,925,844 |
| Jul 10, 2023 | $61.25 | $71.43 | $60.51 | $68.45 | +10.99% | 66,742,779 |
| Jul 3, 2023 | $65.04 | $66.42 | $61.44 | $61.67 | -4.54% | 41,351,832 |
| Jun 26, 2023 | $63.37 | $66.31 | $62.78 | $64.60 | +1.27% | 48,321,924 |
| Jun 20, 2023 | $65.00 | $66.57 | $61.58 | $63.79 | -1.42% | 45,162,336 |
| Jun 12, 2023 | $62.10 | $67.36 | $61.93 | $64.71 | +5.46% | 81,648,670 |
| Jun 5, 2023 | $58.04 | $64.82 | $57.94 | $61.36 | +5.27% | 87,979,750 |
| May 30, 2023 | $60.60 | $61.49 | $55.42 | $58.29 | -1.64% | 55,513,240 |
| May 22, 2023 | $60.21 | $64.05 | $57.01 | $59.26 | -1.56% | 80,652,140 |
| May 15, 2023 | $60.76 | $62.32 | $59.42 | $60.20 | -1.84% | 56,647,280 |
| May 8, 2023 | $61.60 | $65.54 | $61.01 | $61.33 | -1.13% | 104,379,470 |
| May 1, 2023 | $48.13 | $62.54 | $46.08 | $62.03 | +28.03% | 168,336,190 |
| Apr 24, 2023 | $48.85 | $49.46 | $46.17 | $48.45 | -1.00% | 49,436,797 |
| Apr 17, 2023 | $46.11 | $49.86 | $45.91 | $48.94 | +5.50% | 65,759,340 |
| Apr 10, 2023 | $44.69 | $48.75 | $44.05 | $46.39 | +2.29% | 72,423,938 |
| Apr 3, 2023 | $47.25 | $48.26 | $43.50 | $45.35 | -5.40% | 45,919,830 |
| Mar 27, 2023 | $45.36 | $48.14 | $44.00 | $47.94 | +6.58% | 59,462,883 |
| Mar 20, 2023 | $44.11 | $47.32 | $42.78 | $44.98 | +0.67% | 73,700,570 |
| Mar 13, 2023 | $40.52 | $45.38 | $39.79 | $44.68 | +7.77% | 86,192,210 |
| Mar 6, 2023 | $43.71 | $45.98 | $40.52 | $41.46 | -4.47% | 88,147,800 |
| Feb 27, 2023 | $40.94 | $43.49 | $39.02 | $43.40 | +6.50% | 78,918,010 |
| Feb 21, 2023 | $42.13 | $42.93 | $39.87 | $40.75 | -6.56% | 85,990,500 |
| Feb 13, 2023 | $48.38 | $53.70 | $42.92 | $43.61 | -9.71% | 160,243,380 |
| Feb 6, 2023 | $51.67 | $52.89 | $47.33 | $48.30 | -8.75% | 79,254,100 |
| Jan 30, 2023 | $49.58 | $54.67 | $47.05 | $52.93 | +5.69% | 115,604,620 |
| Jan 23, 2023 | $42.11 | $50.17 | $41.90 | $50.08 | +23.72% | 158,065,140 |
| Jan 17, 2023 | $39.19 | $41.03 | $37.91 | $40.48 | +4.09% | 69,910,000 |
| Jan 9, 2023 | $37.70 | $39.07 | $35.60 | $38.89 | +5.54% | 101,903,780 |
| Jan 3, 2023 | $35.69 | $37.77 | $34.65 | $36.85 | +6.17% | 71,333,580 |
| Dec 27, 2022 | $33.06 | $35.38 | $32.35 | $34.71 | +2.97% | 56,651,740 |
| Dec 19, 2022 | $36.10 | $37.10 | $33.11 | $33.71 | -6.59% | 74,011,620 |
| Dec 12, 2022 | $37.92 | $42.70 | $35.65 | $36.09 | -5.97% | 102,473,210 |
| Dec 5, 2022 | $42.77 | $43.70 | $36.56 | $38.38 | -10.87% | 111,131,850 |
| Nov 28, 2022 | $38.80 | $45.06 | $36.73 | $43.06 | +17.04% | 166,950,060 |
| Nov 21, 2022 | $35.77 | $37.04 | $34.38 | $36.79 | +0.55% | 53,606,867 |
| Nov 14, 2022 | $39.05 | $41.73 | $36.08 | $36.59 | -7.23% | 93,517,290 |
| Nov 7, 2022 | $32.61 | $40.92 | $30.44 | $39.44 | +22.67% | 123,968,310 |
| Oct 31, 2022 | $34.07 | $36.40 | $31.33 | $32.15 | -5.97% | 167,159,640 |
| Oct 24, 2022 | $29.32 | $34.78 | $27.83 | $34.19 | +14.92% | 198,644,680 |
| Oct 17, 2022 | $27.45 | $30.82 | $27.07 | $29.75 | +14.16% | 138,202,380 |
| Oct 10, 2022 | $27.28 | $27.39 | $23.63 | $26.06 | -4.23% | 139,541,100 |
| Oct 3, 2022 | $27.30 | $31.85 | $26.48 | $27.21 | +1.00% | 159,361,140 |
| Sep 26, 2022 | $28.67 | $29.94 | $26.38 | $26.94 | -6.33% | 130,053,080 |
| Sep 19, 2022 | $31.17 | $33.03 | $27.65 | $28.76 | -9.36% | 142,065,660 |
| Sep 12, 2022 | $34.75 | $35.81 | $31.22 | $31.73 | -8.85% | 132,286,470 |
| Sep 6, 2022 | $30.15 | $34.90 | $29.07 | $34.81 | +15.61% | 119,016,320 |
| Aug 29, 2022 | $31.76 | $33.35 | $29.82 | $30.11 | -7.13% | 140,832,850 |
| Aug 22, 2022 | $33.39 | $34.71 | $31.80 | $32.42 | -5.20% | 122,035,660 |
| Aug 15, 2022 | $40.14 | $41.10 | $34.11 | $34.20 | -16.09% | 137,362,330 |
| Aug 8, 2022 | $41.41 | $45.43 | $36.31 | $40.76 | -0.12% | 189,827,830 |
| Aug 1, 2022 | $34.90 | $42.59 | $34.05 | $40.81 | +17.17% | 154,542,460 |
| Jul 25, 2022 | $37.05 | $37.43 | $30.55 | $34.83 | -6.75% | 229,699,080 |
| Jul 18, 2022 | $31.92 | $40.68 | $31.83 | $37.35 | +19.44% | 166,369,130 |
| Jul 11, 2022 | $34.76 | $35.10 | $30.02 | $31.27 | -12.09% | 116,981,780 |
| Jul 5, 2022 | $30.84 | $36.75 | $29.72 | $35.57 | +13.24% | 100,059,620 |
| Jun 27, 2022 | $39.25 | $39.50 | $30.70 | $31.41 | -18.46% | 179,616,510 |
| Jun 21, 2022 | $32.40 | $38.79 | $32.16 | $38.52 | +21.57% | 156,674,250 |
| Jun 13, 2022 | $33.14 | $34.01 | $29.76 | $31.69 | -9.05% | 204,578,300 |
| Jun 6, 2022 | $36.70 | $39.75 | $33.93 | $34.84 | -1.48% | 195,085,580 |
| May 31, 2022 | $37.44 | $40.10 | $34.83 | $35.37 | -4.17% | 165,137,550 |
| May 23, 2022 | $36.20 | $37.18 | $31.80 | $36.90 | +1.43% | 184,666,480 |
| May 16, 2022 | $39.78 | $41.37 | $34.00 | $36.39 | -9.60% | 276,395,660 |
| May 9, 2022 | $36.20 | $40.86 | $30.81 | $40.25 | +6.62% | 344,064,570 |
| May 2, 2022 | $42.12 | $48.80 | $35.51 | $37.75 | -11.56% | 332,094,770 |
| Apr 25, 2022 | $46.20 | $47.59 | $41.12 | $42.68 | -7.21% | 191,019,100 |
| Apr 18, 2022 | $57.50 | $61.40 | $45.40 | $46.00 | -20.63% | 200,025,580 |
| Apr 11, 2022 | $61.45 | $64.44 | $57.90 | $57.95 | -3.92% | 127,500,620 |
| Apr 4, 2022 | $69.64 | $74.13 | $60.01 | $60.32 | -12.96% | 147,711,850 |
| Mar 28, 2022 | $68.50 | $75.88 | $67.07 | $69.30 | +1.98% | 137,566,980 |
| Mar 21, 2022 | $69.90 | $73.95 | $65.30 | $67.95 | -12.88% | 191,640,010 |
| Mar 14, 2022 | $54.14 | $78.00 | $51.00 | $78.00 | +43.28% | 159,763,320 |
| Mar 7, 2022 | $59.90 | $60.61 | $51.12 | $54.44 | -9.40% | 177,071,670 |
| Feb 28, 2022 | $68.98 | $71.12 | $59.15 | $60.08 | -11.24% | 98,975,360 |
| Feb 22, 2022 | $63.20 | $68.47 | $58.50 | $67.70 | +3.06% | 114,167,270 |
| Feb 14, 2022 | $84.64 | $89.13 | $64.04 | $65.69 | -23.08% | 242,562,510 |
| Feb 7, 2022 | $88.16 | $93.25 | $83.50 | $85.40 | -2.51% | 75,604,690 |
| Jan 31, 2022 | $88.19 | $98.85 | $80.60 | $87.60 | +0.43% | 134,040,770 |
| Jan 24, 2022 | $83.40 | $96.40 | $78.00 | $87.22 | -1.12% | 205,727,180 |
| Jan 18, 2022 | $108.72 | $112.25 | $86.88 | $88.21 | -20.02% | 109,026,370 |
| Jan 10, 2022 | $111.70 | $119.12 | $104.86 | $110.29 | -3.63% | 90,085,720 |
| Jan 3, 2022 | $139.19 | $139.37 | $112.14 | $114.45 | -16.91% | 88,686,320 |
| Dec 27, 2021 | $144.36 | $145.70 | $135.14 | $137.74 | -4.30% | 29,869,390 |
| Dec 20, 2021 | $130.74 | $144.36 | $127.19 | $143.93 | +8.76% | 42,620,940 |
| Dec 13, 2021 | $144.76 | $147.04 | $128.00 | $132.34 | -9.45% | 66,736,660 |
| Dec 6, 2021 | $137.31 | $153.60 | $134.00 | $146.16 | +3.66% | 50,404,320 |
| Nov 29, 2021 | $157.73 | $162.99 | $135.70 | $141.00 | -10.57% | 67,238,020 |
| Nov 22, 2021 | $170.10 | $170.35 | $153.21 | $157.67 | -6.74% | 41,447,860 |
| Nov 15, 2021 | $165.34 | $176.29 | $162.85 | $169.06 | +1.26% | 54,744,990 |
| Nov 8, 2021 | $154.00 | $167.48 | $147.00 | $166.95 | +9.26% | 54,364,860 |
| Nov 1, 2021 | $146.51 | $155.00 | $145.21 | $152.81 | +4.18% | 48,111,410 |
| Oct 25, 2021 | $142.89 | $150.47 | $132.85 | $146.67 | +2.87% | 85,657,450 |
| Oct 18, 2021 | $142.50 | $150.67 | $140.45 | $142.59 | +0.09% | 44,350,370 |
| Oct 11, 2021 | $136.90 | $142.99 | $135.10 | $142.46 | +3.38% | 32,208,890 |
| Oct 4, 2021 | $132.63 | $142.90 | $128.59 | $137.80 | +2.02% | 48,213,110 |
| Sep 27, 2021 | $143.60 | $145.17 | $133.93 | $135.08 | -6.46% | 45,966,940 |
| Sep 20, 2021 | $144.00 | $148.50 | $140.11 | $144.40 | -2.85% | 41,198,480 |
| Sep 13, 2021 | $149.20 | $149.54 | $143.24 | $148.63 | +0.15% | 37,098,030 |
| Sep 7, 2021 | $155.47 | $156.38 | $147.58 | $148.41 | -4.51% | 28,450,200 |
| Aug 30, 2021 | $154.09 | $158.80 | $152.13 | $155.43 | +1.49% | 32,998,970 |
| Aug 23, 2021 | $145.62 | $156.20 | $145.31 | $153.14 | +5.56% | 41,774,080 |
| Aug 16, 2021 | $149.15 | $153.46 | $143.75 | $145.07 | -3.16% | 46,554,370 |
| Aug 9, 2021 | $152.58 | $158.34 | $145.59 | $149.80 | -1.77% | 49,283,870 |
| Aug 2, 2021 | $150.38 | $157.60 | $149.31 | $152.51 | +1.68% | 52,285,570 |
| Jul 26, 2021 | $164.92 | $165.00 | $149.02 | $149.99 | -8.73% | 81,695,250 |
| Jul 19, 2021 | $141.52 | $165.00 | $139.30 | $164.33 | +13.91% | 73,192,570 |
| Jul 12, 2021 | $150.29 | $155.00 | $142.00 | $144.26 | -3.50% | 59,633,590 |
| Jul 6, 2021 | $146.81 | $158.77 | $145.23 | $149.50 | +2.06% | 65,152,050 |
| Jun 28, 2021 | $148.38 | $152.31 | $144.20 | $146.48 | -0.60% | 51,926,540 |
| Jun 21, 2021 | $147.33 | $155.22 | $142.90 | $147.35 | +0.45% | 99,362,340 |
| Jun 14, 2021 | $124.70 | $148.55 | $124.53 | $146.69 | +17.63% | 111,891,180 |
| Jun 7, 2021 | $120.91 | $125.22 | $118.25 | $124.70 | +3.42% | 37,884,340 |
| Jun 1, 2021 | $125.42 | $127.89 | $119.55 | $120.57 | -2.99% | 36,019,150 |
| May 24, 2021 | $122.48 | $128.10 | $121.46 | $124.29 | +1.53% | 58,973,080 |
| May 17, 2021 | $107.65 | $124.60 | $107.01 | $122.41 | +12.82% | 81,773,010 |
| May 10, 2021 | $109.90 | $112.16 | $102.51 | $108.50 | -2.13% | 73,115,420 |
| May 3, 2021 | $118.67 | $119.44 | $106.72 | $110.86 | -6.25% | 79,431,970 |
| Apr 26, 2021 | $111.17 | $130.16 | $110.73 | $118.25 | +7.60% | 99,176,400 |
| Apr 19, 2021 | $119.20 | $120.23 | $108.73 | $109.90 | -9.01% | 46,923,770 |
| Apr 12, 2021 | $122.00 | $125.00 | $117.60 | $120.78 | -1.59% | 51,283,760 |
| Apr 5, 2021 | $117.51 | $123.45 | $113.59 | $122.73 | +6.22% | 49,298,240 |
| Mar 29, 2021 | $105.36 | $117.90 | $101.28 | $115.54 | +8.47% | 51,124,910 |
| Mar 22, 2021 | $112.31 | $118.50 | $100.51 | $106.52 | -4.97% | 74,799,130 |
| Mar 15, 2021 | $113.72 | $119.00 | $109.80 | $112.10 | -1.73% | 45,544,850 |
| Mar 8, 2021 | $112.60 | $117.00 | $107.08 | $114.06 | +0.85% | 91,204,550 |
| Mar 1, 2021 | $131.50 | $133.00 | $102.16 | $113.10 | -11.71% | 103,948,350 |
| Feb 22, 2021 | $139.78 | $141.48 | $120.54 | $128.10 | -10.73% | 91,401,520 |
| Feb 16, 2021 | $146.85 | $149.23 | $134.50 | $143.50 | -1.41% | 78,034,150 |
| Feb 8, 2021 | $130.39 | $149.98 | $129.30 | $145.55 | +13.03% | 74,128,070 |
| Feb 1, 2021 | $110.60 | $129.68 | $109.97 | $128.78 | +17.22% | 64,591,800 |
| Jan 25, 2021 | $120.62 | $124.75 | $108.10 | $109.86 | -8.20% | 58,645,530 |
| Jan 19, 2021 | $118.69 | $121.63 | $115.02 | $119.67 | +2.24% | 29,142,660 |
| Jan 11, 2021 | $117.05 | $123.01 | $114.70 | $117.05 | -1.55% | 47,850,460 |
| Jan 4, 2021 | $113.80 | $119.49 | $107.61 | $118.89 | +5.03% | 65,737,210 |
| Dec 28, 2020 | $122.99 | $123.15 | $112.83 | $113.20 | -7.64% | 49,276,610 |
| Dec 21, 2020 | $116.50 | $128.52 | $114.50 | $122.55 | +4.66% | 70,760,780 |
| Dec 14, 2020 | $105.00 | $120.69 | $103.92 | $117.10 | +10.69% | 84,384,070 |
| Dec 7, 2020 | $105.80 | $110.70 | $101.70 | $105.79 | +0.38% | 51,711,470 |
| Nov 30, 2020 | $104.50 | $111.24 | $103.50 | $105.39 | +1.89% | 79,589,680 |
| Nov 23, 2020 | $98.85 | $104.40 | $96.30 | $103.44 | +4.64% | 48,418,060 |
| Nov 16, 2020 | $89.01 | $99.80 | $88.00 | $98.85 | +7.65% | 68,648,350 |
| Nov 9, 2020 | $99.00 | $99.17 | $87.50 | $91.83 | -12.12% | 106,805,510 |
| Nov 2, 2020 | $93.46 | $104.51 | $89.89 | $104.50 | +12.92% | 66,411,970 |
| Oct 26, 2020 | $101.90 | $108.80 | $90.62 | $92.54 | -9.82% | 109,185,360 |
| Oct 19, 2020 | $107.08 | $109.02 | $99.05 | $102.62 | -3.84% | 48,795,810 |
| Oct 12, 2020 | $110.51 | $113.00 | $104.40 | $106.72 | -2.63% | 57,819,010 |
| Oct 5, 2020 | $103.60 | $109.89 | $101.44 | $109.60 | +6.51% | 64,799,290 |
| Sep 28, 2020 | $97.00 | $106.34 | $95.10 | $102.90 | +7.08% | 100,068,570 |
| Sep 21, 2020 | $88.31 | $96.13 | $88.10 | $96.09 | +6.61% | 101,743,830 |
| Sep 14, 2020 | $92.77 | $95.30 | $83.94 | $90.13 | -1.44% | 133,298,600 |
| Sep 8, 2020 | $92.09 | $97.50 | $89.75 | $91.45 | -6.01% | 72,788,430 |
| Aug 31, 2020 | $104.85 | $114.69 | $89.65 | $97.30 | -6.63% | 123,218,750 |
| Aug 24, 2020 | $103.20 | $111.60 | $98.89 | $104.21 | +2.05% | 92,121,120 |
| Aug 17, 2020 | $99.90 | $104.70 | $99.32 | $102.11 | +3.36% | 64,087,660 |
| Aug 10, 2020 | $105.50 | $106.40 | $96.47 | $98.79 | -6.19% | 93,834,740 |
| Aug 3, 2020 | $103.20 | $110.50 | $102.90 | $105.31 | +2.84% | 87,449,820 |
| Jul 27, 2020 | $94.76 | $110.79 | $93.51 | $102.40 | +10.13% | 181,491,650 |
| Jul 20, 2020 | $92.90 | $102.50 | $88.32 | $92.98 | +0.18% | 138,182,670 |
| Jul 13, 2020 | $104.30 | $107.50 | $90.17 | $92.81 | -10.05% | 139,586,560 |
| Jul 6, 2020 | $105.25 | $105.90 | $97.30 | $103.19 | +0.18% | 142,726,250 |
| Jun 29, 2020 | $91.40 | $105.94 | $87.64 | $103.00 | +13.18% | 123,972,280 |
| Jun 22, 2020 | $89.51 | $92.80 | $86.80 | $91.00 | +3.29% | 133,859,390 |
| Jun 15, 2020 | $77.70 | $89.56 | $76.99 | $88.10 | +18.64% | 156,571,740 |
| Jun 8, 2020 | $71.50 | $76.55 | $70.80 | $74.26 | +2.03% | 93,099,590 |
| Jun 1, 2020 | $75.47 | $78.43 | $70.20 | $72.78 | -3.96% | 116,442,180 |
| May 26, 2020 | $84.20 | $84.40 | $68.50 | $75.78 | -8.16% | 203,922,320 |
| May 18, 2020 | $77.00 | $82.64 | $71.32 | $82.52 | +7.58% | 190,885,940 |
| May 11, 2020 | $70.70 | $77.48 | $70.38 | $76.70 | +8.19% | 176,104,160 |
| May 4, 2020 | $62.06 | $73.92 | $61.70 | $70.90 | +15.54% | 235,161,200 |
| Apr 27, 2020 | $66.26 | $66.26 | $59.50 | $61.36 | -4.59% | 150,867,200 |
| Apr 20, 2020 | $58.50 | $66.57 | $55.60 | $64.32 | +8.94% | 327,481,240 |
| Apr 13, 2020 | $42.37 | $59.18 | $41.78 | $59.04 | +41.33% | 193,976,890 |
| Apr 6, 2020 | $38.00 | $43.90 | $36.93 | $41.77 | +16.80% | 122,693,990 |
| Mar 30, 2020 | $42.35 | $43.96 | $33.46 | $35.77 | -15.17% | 136,461,690 |
| Mar 23, 2020 | $34.65 | $47.06 | $33.51 | $42.16 | +21.83% | 163,865,530 |
| Mar 16, 2020 | $33.90 | $37.25 | $30.53 | $34.61 | -11.47% | 194,859,590 |
| Mar 9, 2020 | $43.08 | $45.05 | $36.30 | $39.09 | -17.19% | 164,099,060 |
| Mar 2, 2020 | $48.32 | $51.40 | $45.91 | $47.21 | +1.89% | 144,809,170 |
| Feb 24, 2020 | $48.20 | $50.40 | $42.05 | $46.33 | -11.01% | 164,232,230 |
| Feb 18, 2020 | $53.40 | $54.97 | $50.74 | $52.07 | -1.99% | 86,312,500 |
| Feb 10, 2020 | $47.91 | $59.39 | $47.65 | $53.12 | +10.97% | 210,681,460 |
| Feb 3, 2020 | $46.83 | $49.50 | $45.73 | $47.87 | +2.80% | 86,320,810 |
| Jan 27, 2020 | $44.76 | $48.29 | $43.67 | $46.57 | +0.04% | 92,829,540 |
| Jan 21, 2020 | $45.50 | $47.68 | $45.41 | $46.55 | +2.33% | 90,837,380 |
| Jan 13, 2020 | $43.50 | $45.89 | $43.05 | $45.49 | +5.99% | 84,789,930 |
| Jan 6, 2020 | $39.86 | $43.86 | $39.54 | $42.92 | +6.15% | 84,094,060 |
| Dec 30, 2019 | $40.84 | $40.93 | $39.10 | $40.43 | -0.91% | 53,755,900 |
| Dec 23, 2019 | $39.29 | $41.66 | $38.61 | $40.80 | +4.60% | 72,232,270 |
| Dec 16, 2019 | $38.97 | $40.48 | $38.06 | $39.01 | +1.17% | 117,893,310 |
| Dec 9, 2019 | $36.52 | $39.20 | $36.40 | $38.56 | +5.75% | 128,887,960 |
| Dec 2, 2019 | $33.60 | $37.69 | $31.15 | $36.46 | +8.27% | 173,210,120 |
| Nov 25, 2019 | $31.51 | $34.40 | $31.23 | $33.68 | +7.07% | 78,815,160 |
| Nov 18, 2019 | $31.27 | $32.58 | $30.97 | $31.45 | +0.69% | 73,552,600 |
| Nov 11, 2019 | $29.60 | $31.99 | $29.35 | $31.24 | +4.95% | 81,332,980 |
| Nov 4, 2019 | $31.84 | $32.10 | $28.21 | $29.76 | -6.04% | 120,327,330 |
| Oct 28, 2019 | $32.25 | $32.92 | $29.86 | $31.68 | -0.22% | 136,775,020 |
| Oct 21, 2019 | $31.70 | $32.68 | $29.11 | $31.75 | +0.99% | 127,105,510 |
| Oct 14, 2019 | $32.90 | $34.94 | $31.21 | $31.43 | -4.53% | 110,187,060 |
| Oct 7, 2019 | $32.68 | $33.73 | $31.08 | $32.93 | +0.63% | 93,046,310 |
| Sep 30, 2019 | $30.47 | $33.05 | $30.07 | $32.72 | +7.04% | 122,208,530 |
| Sep 23, 2019 | $31.78 | $32.55 | $28.61 | $30.57 | -4.12% | 184,391,470 |
| Sep 16, 2019 | $32.85 | $34.35 | $31.20 | $31.88 | -5.76% | 157,171,870 |
| Sep 9, 2019 | $38.40 | $38.40 | $33.51 | $33.83 | -11.07% | 187,445,090 |
| Sep 3, 2019 | $38.40 | $39.58 | $38.01 | $38.04 | -1.29% | 72,671,880 |
| Aug 26, 2019 | $38.86 | $40.96 | $37.17 | $38.54 | +0.69% | 128,940,750 |
| Aug 19, 2019 | $36.37 | $40.12 | $35.91 | $38.28 | +6.69% | 106,996,970 |
| Aug 12, 2019 | $36.70 | $37.24 | $34.76 | $35.87 | -3.03% | 90,115,260 |
| Aug 5, 2019 | $31.39 | $37.16 | $31.34 | $37.00 | +11.37% | 101,783,560 |
| Jul 29, 2019 | $33.64 | $35.08 | $31.04 | $33.22 | -1.29% | 124,292,020 |
| Jul 22, 2019 | $33.19 | $34.08 | $32.41 | $33.65 | +1.98% | 80,438,420 |
| Jul 15, 2019 | $30.99 | $33.90 | $30.60 | $33.00 | +6.44% | 101,054,360 |
| Jul 8, 2019 | $31.44 | $32.98 | $30.26 | $31.00 | -1.18% | 88,286,280 |
| Jul 1, 2019 | $30.86 | $31.83 | $30.03 | $31.37 | +4.52% | 49,307,740 |
| Jun 24, 2019 | $32.33 | $32.45 | $28.17 | $30.02 | -8.17% | 127,870,930 |
| Jun 17, 2019 | $30.45 | $33.89 | $30.24 | $32.69 | +7.13% | 93,433,220 |
| Jun 10, 2019 | $30.92 | $31.56 | $29.86 | $30.51 | +0.02% | 64,832,740 |
| Jun 3, 2019 | $27.43 | $30.94 | $26.22 | $30.51 | +10.97% | 106,929,750 |
| May 28, 2019 | $27.84 | $28.60 | $27.05 | $27.49 | -0.34% | 55,914,780 |
| May 20, 2019 | $27.00 | $28.10 | $26.47 | $27.59 | +0.86% | 69,125,320 |
| May 13, 2019 | $24.79 | $27.95 | $24.22 | $27.35 | +5.67% | 106,107,360 |
| May 6, 2019 | $25.72 | $26.67 | $25.26 | $25.88 | -1.97% | 108,603,490 |
| Apr 29, 2019 | $22.53 | $26.64 | $22.35 | $26.40 | +18.78% | 187,380,440 |
| Apr 22, 2019 | $22.00 | $22.74 | $21.66 | $22.23 | +0.71% | 82,760,020 |
| Apr 15, 2019 | $21.48 | $22.18 | $21.13 | $22.07 | +2.74% | 54,477,830 |
| Apr 8, 2019 | $19.67 | $21.49 | $19.53 | $21.48 | +9.24% | 59,449,280 |
| Apr 1, 2019 | $20.84 | $21.01 | $19.04 | $19.67 | -4.83% | 118,185,180 |
| Mar 25, 2019 | $19.81 | $20.75 | $19.65 | $20.66 | +3.96% | 53,721,550 |
| Mar 18, 2019 | $20.45 | $20.80 | $19.77 | $19.88 | -3.51% | 81,115,020 |
| Mar 11, 2019 | $19.10 | $20.96 | $19.10 | $20.60 | +8.55% | 81,170,570 |
| Mar 4, 2019 | $19.24 | $19.48 | $18.10 | $18.98 | -0.92% | 53,273,500 |
| Feb 25, 2019 | $18.58 | $19.28 | $18.39 | $19.15 | +4.30% | 52,152,390 |
| Feb 19, 2019 | $17.70 | $18.51 | $17.70 | $18.36 | +3.05% | 55,983,110 |
| Feb 11, 2019 | $17.81 | $18.00 | $16.06 | $17.82 | +1.27% | 138,369,070 |
| Feb 4, 2019 | $17.06 | $17.70 | $16.96 | $17.60 | +3.14% | 52,572,930 |
| Jan 28, 2019 | $15.97 | $17.10 | $15.45 | $17.06 | +4.77% | 54,675,820 |
| Jan 22, 2019 | $15.72 | $16.36 | $15.41 | $16.28 | +2.77% | 34,654,420 |
| Jan 14, 2019 | $14.73 | $16.02 | $14.47 | $15.84 | +6.02% | 76,203,920 |
| Jan 7, 2019 | $13.97 | $15.03 | $13.87 | $14.94 | +8.24% | 55,493,120 |
| Dec 31, 2018 | $13.60 | $14.05 | $12.95 | $13.81 | +3.45% | 54,934,810 |
| Dec 24, 2018 | $11.90 | $13.61 | $11.76 | $13.35 | +9.03% | 57,528,090 |
| Dec 17, 2018 | $13.99 | $14.05 | $12.15 | $12.24 | -12.67% | 161,778,230 |
| Dec 10, 2018 | $14.61 | $16.41 | $14.00 | $14.02 | -4.57% | 117,907,840 |
| Dec 3, 2018 | $15.66 | $15.99 | $14.23 | $14.69 | -3.79% | 62,527,510 |
| Nov 26, 2018 | $13.79 | $15.29 | $13.75 | $15.27 | +13.24% | 60,875,920 |
| Nov 19, 2018 | $15.03 | $132.61 | $12.20 | $13.48 | -10.73% | 63,677,380 |
| Nov 12, 2018 | $13.93 | $15.15 | $13.09 | $15.10 | +7.18% | 75,312,390 |
| Nov 5, 2018 | $14.40 | $15.08 | $13.86 | $14.09 | -3.19% | 66,095,070 |
| Oct 29, 2018 | $13.68 | $14.89 | $12.28 | $14.56 | +9.48% | 110,283,050 |
| Oct 22, 2018 | $12.84 | $13.83 | $12.21 | $13.30 | +4.63% | 143,388,680 |
| Oct 15, 2018 | $13.50 | $14.65 | $12.62 | $12.71 | -6.01% | 94,750,240 |
| Oct 8, 2018 | $14.32 | $14.55 | $12.67 | $13.52 | -7.14% | 90,872,480 |
| Oct 1, 2018 | $16.64 | $16.69 | $14.11 | $14.56 | -11.47% | 69,615,330 |
| Sep 24, 2018 | $15.96 | $16.78 | $15.74 | $16.45 | +1.82% | 47,251,070 |
| Sep 17, 2018 | $15.79 | $16.90 | $15.35 | $16.15 | +4.36% | 85,194,110 |
| Sep 10, 2018 | $14.13 | $15.89 | $13.91 | $15.48 | +10.05% | 65,999,790 |
| Sep 4, 2018 | $14.61 | $14.69 | $13.06 | $14.06 | -3.45% | 71,353,560 |
| Aug 27, 2018 | $14.19 | $14.65 | $13.90 | $14.57 | +3.62% | 51,093,730 |
| Aug 20, 2018 | $13.80 | $14.15 | $13.23 | $14.06 | +2.47% | 64,558,520 |
| Aug 13, 2018 | $14.94 | $15.10 | $13.58 | $13.72 | -8.06% | 65,072,230 |
| Aug 6, 2018 | $14.19 | $15.12 | $13.80 | $14.92 | +5.18% | 52,271,930 |
| Jul 30, 2018 | $15.98 | $16.04 | $13.26 | $14.19 | -11.41% | 173,936,710 |
| Jul 23, 2018 | $17.20 | $17.66 | $15.93 | $16.02 | -6.75% | 69,031,240 |
| Jul 16, 2018 | $16.61 | $17.53 | $16.11 | $17.18 | +3.35% | 54,190,220 |
| Jul 9, 2018 | $15.88 | $16.82 | $15.42 | $16.62 | +5.98% | 43,899,600 |
| Jul 2, 2018 | $14.27 | $15.73 | $14.14 | $15.68 | +7.49% | 39,294,730 |
| Jun 25, 2018 | $16.00 | $16.00 | $14.04 | $14.59 | -10.24% | 103,206,960 |
| Jun 18, 2018 | $16.70 | $17.51 | $16.01 | $16.25 | -3.51% | 63,189,430 |
| Jun 11, 2018 | $16.32 | $17.11 | $16.00 | $16.84 | +3.46% | 65,792,480 |
| Jun 4, 2018 | $15.19 | $16.60 | $15.18 | $16.28 | +7.96% | 72,043,280 |
| May 29, 2018 | $14.33 | $15.17 | $14.18 | $15.08 | +4.98% | 43,614,770 |
| May 21, 2018 | $14.87 | $15.10 | $13.73 | $14.36 | -2.33% | 68,784,770 |
| May 14, 2018 | $14.53 | $14.83 | $13.76 | $14.71 | +1.79% | 58,058,040 |
| May 7, 2018 | $13.78 | $14.70 | $13.66 | $14.45 | +6.13% | 75,279,650 |
| Apr 30, 2018 | $12.80 | $13.83 | $11.88 | $13.61 | +7.51% | 193,828,200 |
| Apr 23, 2018 | $12.72 | $12.72 | $11.85 | $12.66 | -0.13% | 82,523,030 |
| Apr 16, 2018 | $11.78 | $12.96 | $11.37 | $12.68 | +7.90% | 96,075,360 |
| Apr 9, 2018 | $11.92 | $12.42 | $11.62 | $11.75 | +0.08% | 111,717,370 |
| Apr 2, 2018 | $12.47 | $12.75 | $11.25 | $11.74 | -5.75% | 74,512,820 |
| Mar 26, 2018 | $14.53 | $14.78 | $11.86 | $12.46 | -12.05% | 147,005,510 |
| Mar 19, 2018 | $14.59 | $15.48 | $14.10 | $14.17 | -3.78% | 82,378,070 |
| Mar 12, 2018 | $14.97 | $15.02 | $14.39 | $14.72 | -1.30% | 43,829,030 |
| Mar 5, 2018 | $13.52 | $15.05 | $13.40 | $14.92 | +9.07% | 81,916,580 |
| Feb 26, 2018 | $13.75 | $14.05 | $13.33 | $13.68 | -0.18% | 73,090,520 |
| Feb 20, 2018 | $13.68 | $14.61 | $13.28 | $13.70 | -0.39% | 120,816,950 |
| Feb 12, 2018 | $12.33 | $14.08 | $12.22 | $13.75 | +15.04% | 169,178,810 |
| Feb 5, 2018 | $12.06 | $12.77 | $11.21 | $11.96 | -4.45% | 116,945,560 |
| Jan 29, 2018 | $12.97 | $13.12 | $11.91 | $12.51 | -3.06% | 71,968,860 |
| Jan 22, 2018 | $11.54 | $13.05 | $11.54 | $12.91 | +11.77% | 73,013,360 |
| Jan 16, 2018 | $11.47 | $11.67 | $11.12 | $11.55 | +2.38% | 37,725,320 |
| Jan 8, 2018 | $11.00 | $11.45 | $10.90 | $11.28 | +2.01% | 36,458,760 |
| Jan 2, 2018 | $10.16 | $11.18 | $10.10 | $11.06 | +9.49% | 44,883,950 |
| Dec 26, 2017 | $10.24 | $10.54 | $10.04 | $10.10 | -2.75% | 23,213,910 |
| Dec 18, 2017 | $10.64 | $10.80 | $10.21 | $10.39 | -1.29% | 37,951,030 |
| Dec 11, 2017 | $10.13 | $10.64 | $10.05 | $10.52 | +4.42% | 52,720,710 |
| Dec 4, 2017 | $10.53 | $10.53 | $9.24 | $10.08 | -2.42% | 95,101,170 |
| Nov 27, 2017 | $11.45 | $11.71 | $10.01 | $10.33 | -7.64% | 101,191,110 |
| Nov 20, 2017 | $10.50 | $11.26 | $10.49 | $11.18 | +6.60% | 56,495,080 |
| Nov 13, 2017 | $9.90 | $10.57 | $9.72 | $10.49 | +4.88% | 68,135,290 |
| Nov 6, 2017 | $10.00 | $10.09 | $9.56 | $10.00 | +1.32% | 67,664,170 |
| Oct 30, 2017 | $10.83 | $10.95 | $9.45 | $9.87 | -7.98% | 263,143,230 |
| Oct 23, 2017 | $10.31 | $10.85 | $10.07 | $10.73 | +5.06% | 133,483,070 |
| Oct 16, 2017 | $9.45 | $10.25 | $9.33 | $10.21 | +8.36% | 132,008,160 |
| Oct 9, 2017 | $9.65 | $9.90 | $8.94 | $9.42 | -3.78% | 258,251,470 |
| Oct 2, 2017 | $11.70 | $12.07 | $9.33 | $9.79 | -15.94% | 511,989,220 |
| Sep 25, 2017 | $11.99 | $11.99 | $11.19 | $11.65 | -3.14% | 74,570,820 |
| Sep 18, 2017 | $12.08 | $12.39 | $11.63 | $12.03 | +0.01% | 60,354,260 |
| Sep 11, 2017 | $11.54 | $12.25 | $11.49 | $12.03 | +5.85% | 71,165,310 |
| Sep 5, 2017 | $11.00 | $11.49 | $10.80 | $11.36 | +2.48% | 47,630,230 |
| Aug 28, 2017 | $10.40 | $11.20 | $10.13 | $11.09 | +6.86% | 64,081,330 |
| Aug 21, 2017 | $9.46 | $10.70 | $9.45 | $10.37 | +9.68% | 99,512,440 |
| Aug 14, 2017 | $9.33 | $9.57 | $9.28 | $9.46 | +3.13% | 56,192,340 |
| Aug 7, 2017 | $9.65 | $9.91 | $8.82 | $9.17 | -4.75% | 96,269,270 |
| Jul 31, 2017 | $9.37 | $10.58 | $9.14 | $9.63 | +3.55% | 204,205,390 |
| Jul 24, 2017 | $8.99 | $9.55 | $8.83 | $9.30 | +3.98% | 74,568,740 |
| Jul 17, 2017 | $9.22 | $9.45 | $8.93 | $8.94 | -3.24% | 66,814,630 |
| Jul 10, 2017 | $8.91 | $9.68 | $8.83 | $9.24 | +3.84% | 71,148,640 |
| Jul 3, 2017 | $8.72 | $8.95 | $8.48 | $8.90 | +2.41% | 49,069,780 |
| Jun 26, 2017 | $9.51 | $9.70 | $8.32 | $8.69 | -8.02% | 105,930,350 |
| Jun 19, 2017 | $8.83 | $9.52 | $8.78 | $9.45 | +8.69% | 77,031,360 |
| Jun 12, 2017 | $9.00 | $9.06 | $8.16 | $8.69 | -4.94% | 167,126,590 |
| Jun 5, 2017 | $9.84 | $10.08 | $8.93 | $9.15 | -6.23% | 119,606,720 |
| May 30, 2017 | $9.11 | $9.79 | $8.89 | $9.75 | +7.48% | 94,517,630 |
| May 22, 2017 | $8.99 | $9.20 | $8.86 | $9.07 | +2.10% | 76,261,040 |
| May 15, 2017 | $9.44 | $9.59 | $8.10 | $8.89 | -5.03% | 238,172,660 |
| May 8, 2017 | $8.70 | $9.49 | $8.56 | $9.36 | +9.41% | 114,823,430 |
| May 1, 2017 | $7.57 | $8.58 | $7.48 | $8.55 | +12.61% | 140,982,390 |
| Apr 24, 2017 | $7.79 | $7.82 | $7.13 | $7.60 | -0.56% | 89,984,420 |
| Apr 17, 2017 | $7.15 | $7.78 | $7.08 | $7.64 | +8.14% | 65,038,100 |
| Apr 10, 2017 | $6.91 | $7.19 | $6.75 | $7.06 | +2.79% | 43,649,700 |
| Apr 3, 2017 | $6.82 | $7.00 | $6.72 | $6.87 | +0.91% | 47,297,740 |
| Mar 27, 2017 | $6.83 | $7.30 | $6.71 | $6.81 | -1.29% | 106,815,870 |
| Mar 20, 2017 | $6.74 | $7.16 | $6.48 | $6.90 | +2.97% | 96,507,600 |
| Mar 13, 2017 | $6.44 | $6.74 | $6.31 | $6.70 | +4.43% | 46,240,510 |
| Mar 6, 2017 | $5.99 | $6.43 | $5.86 | $6.42 | +6.40% | 48,700,610 |
| Feb 27, 2017 | $6.18 | $6.19 | $5.90 | $6.03 | -2.36% | 57,208,860 |
| Feb 21, 2017 | $6.22 | $6.44 | $6.06 | $6.18 | +0.37% | 57,890,430 |
| Feb 13, 2017 | $5.60 | $6.25 | $5.43 | $6.15 | +11.41% | 135,772,210 |
| Feb 6, 2017 | $5.22 | $5.63 | $5.15 | $5.52 | +5.95% | 44,909,410 |
| Jan 30, 2017 | $5.16 | $5.27 | $5.00 | $5.21 | +1.13% | 39,151,180 |
| Jan 23, 2017 | $5.01 | $5.20 | $4.89 | $5.15 | +2.89% | 42,101,380 |
| Jan 17, 2017 | $4.88 | $5.14 | $4.83 | $5.01 | +4.14% | 40,690,470 |
| Jan 9, 2017 | $4.71 | $4.94 | $4.67 | $4.81 | +2.56% | 54,504,300 |
| Jan 3, 2017 | $4.33 | $4.79 | $4.21 | $4.69 | +9.40% | 86,728,630 |
| Dec 27, 2016 | $4.15 | $4.42 | $4.15 | $4.29 | +3.70% | 25,602,380 |
| Dec 19, 2016 | $4.24 | $4.29 | $3.99 | $4.13 | -1.69% | 28,292,850 |
| Dec 12, 2016 | $4.28 | $4.29 | $4.14 | $4.21 | -0.40% | 27,375,380 |
| Dec 5, 2016 | $3.95 | $4.37 | $3.95 | $4.22 | +8.12% | 36,482,480 |
| Nov 28, 2016 | $4.37 | $4.38 | $3.87 | $3.91 | -9.75% | 41,615,960 |
| Nov 21, 2016 | $4.40 | $4.55 | $4.26 | $4.33 | -1.77% | 39,629,260 |
| Nov 14, 2016 | $4.00 | $4.42 | $3.77 | $4.41 | – | 52,693,880 |
Seasonality
SHOP 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 | 8.7% | -0.8% | -1.1% | 5.2% | 7.1% | 5.7% | 3.5% | 10.4% | -3.5% | 0.3% | 17.4% | -1.6% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -18.5% | -8.0% | -1.7% | 2.1% | -2.0% | -3.8% | 2.6% | 25.8% | 0.6% | 6.2% | ||
| 2025 | 9.8% | -4.1% | -14.7% | -0.5% | 12.9% | 7.6% | 5.9% | 15.6% | 5.2% | 17.0% | -8.8% | 1.5% |
| 2024 | 2.8% | -4.6% | 1.0% | -9.0% | -15.7% | 11.7% | -7.3% | 21.0% | 8.2% | -2.4% | 47.8% | -8.0% |
| 2023 | 41.9% | -16.5% | 16.5% | 1.1% | 18.0% | 13.0% | 4.6% | -1.6% | -17.9% | -13.5% | 54.3% | 7.0% |
| 2022 | -30.0% | -28.0% | -2.6% | -36.9% | -12.1% | -16.7% | 11.5% | -9.1% | -14.9% | 27.1% | 19.4% | -15.1% |
| 2021 | -2.9% | 16.6% | -13.6% | 6.9% | 5.1% | 17.3% | 2.9% | 1.7% | -11.1% | 8.2% | 3.8% | -9.5% |
| 2020 | 17.1% | -0.5% | -10.0% | 51.7% | 19.9% | 25.3% | 7.9% | 4.1% | -4.1% | -9.5% | 17.8% | 3.8% |
| 2019 | 21.7% | 12.3% | 9.2% | 17.9% | 12.9% | 9.2% | 5.9% | 21.2% | -19.1% | 0.6% | 7.4% | 18.1% |
| 2018 | 26.7% | 8.0% | -9.9% | 7.3% | 10.8% | -1.5% | -5.3% | 5.4% | 12.9% | -16.0% | 10.5% | -9.3% |
| 2017 | 18.5% | 16.5% | 15.0% | 11.5% | 20.9% | -5.4% | 6.3% | 20.1% | 5.0% | -14.6% | 4.4% | -2.7% |