Zillow Group, Inc. (Z) stock
ZNasdaqServices-Business Services, NECFiscal year ends December 31Also trades as ZG
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 6/3013% above fair value
$30.96−0.03 (-0.10%)
Close on Oct 30, 2026Market cap $6.80BP/E 137.5Yield –
Price history
Zillow share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.96
-0.10% on the day
52-week range
$26.67 – $77.07
-59.8% from the high
Change over 52 weeks
-56.8%
From $71.72 on Oct 30, 2025
Average volume
3.99M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $33.00 | $33.10 | $30.36 | $30.96 | -6.12% | 17,013,780 |
| Oct 19, 2026 | $30.60 | $34.59 | $30.21 | $32.98 | +7.01% | 17,913,765 |
| Oct 12, 2026 | $28.87 | $31.97 | $26.90 | $30.82 | +6.24% | 32,012,705 |
| Oct 5, 2026 | $27.50 | $29.45 | $26.96 | $29.01 | +5.84% | 21,529,287 |
| Sep 28, 2026 | $28.24 | $28.29 | $26.67 | $27.41 | -3.59% | 23,731,112 |
| Sep 21, 2026 | $30.00 | $31.59 | $27.64 | $28.43 | -4.63% | 25,321,873 |
| Sep 14, 2026 | $32.69 | $33.54 | $29.73 | $29.81 | -8.28% | 18,783,981 |
| Sep 8, 2026 | $33.72 | $34.38 | $31.05 | $32.50 | -6.04% | 14,990,150 |
| Aug 31, 2026 | $35.27 | $36.54 | $33.12 | $34.59 | -3.00% | 15,931,441 |
| Aug 24, 2026 | $35.67 | $37.58 | $34.21 | $35.66 | -0.61% | 15,917,001 |
| Aug 17, 2026 | $34.60 | $37.41 | $33.41 | $35.88 | +3.16% | 16,038,177 |
| Aug 10, 2026 | $33.40 | $36.32 | $32.50 | $34.78 | +3.48% | 17,973,472 |
| Aug 3, 2026 | $34.62 | $36.84 | $29.86 | $33.61 | -1.32% | 27,377,782 |
| Jul 27, 2026 | $31.39 | $34.80 | $31.39 | $34.06 | +10.73% | 16,920,228 |
| Jul 20, 2026 | $33.89 | $33.95 | $29.39 | $30.76 | -9.28% | 16,629,102 |
| Jul 13, 2026 | $31.84 | $34.40 | $31.46 | $33.91 | +5.33% | 15,198,175 |
| Jul 6, 2026 | $33.22 | $34.46 | $31.36 | $32.19 | -3.71% | 17,715,318 |
| Jun 29, 2026 | $31.55 | $33.95 | $29.92 | $33.43 | +7.32% | 17,873,167 |
| Jun 22, 2026 | $31.57 | $32.43 | $29.23 | $31.15 | -2.99% | 22,003,121 |
| Jun 15, 2026 | $32.60 | $34.52 | $31.48 | $32.11 | +0.25% | 22,083,260 |
| Jun 8, 2026 | $35.11 | $36.16 | $31.49 | $32.03 | -8.64% | 29,649,353 |
| Jun 1, 2026 | $35.37 | $37.24 | $34.37 | $35.06 | +0.17% | 21,642,445 |
| May 26, 2026 | $36.01 | $37.64 | $34.75 | $35.00 | -3.69% | 29,798,750 |
| May 18, 2026 | $37.42 | $39.33 | $34.70 | $36.34 | -3.51% | 21,659,307 |
| May 11, 2026 | $41.45 | $41.94 | $36.76 | $37.66 | -9.10% | 17,646,962 |
| May 4, 2026 | $45.52 | $45.75 | $41.10 | $41.43 | -8.50% | 20,987,861 |
| Apr 27, 2026 | $45.16 | $46.44 | $42.98 | $45.28 | -0.29% | 10,485,982 |
| Apr 20, 2026 | $46.27 | $48.44 | $43.64 | $45.41 | -3.09% | 14,519,109 |
| Apr 13, 2026 | $39.41 | $47.22 | $39.28 | $46.86 | +17.53% | 14,990,798 |
| Apr 6, 2026 | $40.67 | $43.76 | $39.44 | $39.87 | -1.80% | 15,723,014 |
| Mar 30, 2026 | $40.87 | $42.27 | $39.05 | $40.60 | +0.40% | 16,395,696 |
| Mar 23, 2026 | $44.57 | $46.44 | $40.08 | $40.44 | -7.99% | 19,740,293 |
| Mar 16, 2026 | $43.06 | $46.49 | $42.29 | $43.95 | +2.45% | 25,611,716 |
| Mar 9, 2026 | $44.82 | $45.50 | $41.14 | $42.90 | -6.56% | 19,853,416 |
| Mar 2, 2026 | $43.10 | $49.13 | $42.35 | $45.91 | +2.89% | 22,032,119 |
| Feb 23, 2026 | $44.86 | $47.31 | $41.91 | $44.62 | -1.85% | 25,689,136 |
| Feb 17, 2026 | $43.95 | $47.31 | $42.69 | $45.46 | +4.63% | 22,937,518 |
| Feb 9, 2026 | $54.63 | $56.25 | $42.50 | $43.45 | -20.96% | 46,641,196 |
| Feb 2, 2026 | $63.03 | $64.25 | $53.61 | $54.97 | -12.79% | 30,055,743 |
| Jan 26, 2026 | $68.61 | $70.49 | $62.66 | $63.03 | -7.31% | 10,871,870 |
| Jan 20, 2026 | $67.10 | $69.00 | $63.81 | $68.00 | -0.77% | 13,738,844 |
| Jan 12, 2026 | $68.38 | $70.48 | $66.80 | $68.53 | -0.32% | 11,680,975 |
| Jan 5, 2026 | $66.05 | $72.53 | $64.10 | $68.75 | +4.29% | 17,125,695 |
| Dec 29, 2025 | $69.81 | $70.39 | $65.71 | $65.92 | -5.57% | 8,071,900 |
| Dec 22, 2025 | $68.87 | $70.35 | $68.05 | $69.81 | +1.23% | 5,465,583 |
| Dec 15, 2025 | $68.87 | $71.46 | $65.07 | $68.96 | -7.70% | 26,192,593 |
| Dec 8, 2025 | $73.93 | $77.07 | $72.00 | $74.71 | +0.90% | 9,732,929 |
| Dec 1, 2025 | $73.29 | $76.39 | $71.94 | $74.04 | -0.46% | 8,758,346 |
| Nov 24, 2025 | $71.10 | $74.98 | $70.72 | $74.38 | +4.51% | 7,022,179 |
| Nov 17, 2025 | $68.39 | $71.46 | $66.86 | $71.17 | +3.44% | 13,982,260 |
| Nov 10, 2025 | $73.46 | $74.31 | $68.53 | $68.80 | -5.75% | 17,267,141 |
| Nov 3, 2025 | $74.41 | $76.80 | $71.39 | $73.00 | -2.64% | 13,587,157 |
| Oct 27, 2025 | $76.95 | $78.10 | $69.83 | $74.98 | -2.77% | 18,356,474 |
| Oct 20, 2025 | $73.51 | $79.40 | $73.30 | $77.12 | +5.70% | 11,961,020 |
| Oct 13, 2025 | $70.18 | $75.28 | $69.00 | $72.96 | +4.69% | 11,242,691 |
| Oct 6, 2025 | $76.70 | $76.87 | $69.36 | $69.69 | -9.25% | 15,120,922 |
| Sep 29, 2025 | $80.14 | $81.56 | $73.04 | $76.79 | -3.39% | 18,487,417 |
| Sep 22, 2025 | $84.85 | $85.00 | $77.53 | $79.49 | -8.36% | 18,024,291 |
| Sep 15, 2025 | $88.36 | $93.88 | $86.24 | $86.74 | -1.18% | 16,531,195 |
| Sep 8, 2025 | $88.06 | $91.93 | $84.78 | $87.78 | -0.13% | 13,253,022 |
| Sep 2, 2025 | $82.50 | $88.34 | $81.17 | $87.89 | +4.25% | 9,188,684 |
| Aug 25, 2025 | $87.12 | $89.12 | $83.28 | $84.31 | -3.58% | 11,494,763 |
| Aug 18, 2025 | $84.63 | $87.55 | $80.08 | $87.44 | +2.74% | 13,071,117 |
| Aug 11, 2025 | $80.71 | $86.17 | $78.40 | $85.11 | +5.18% | 17,987,404 |
| Aug 4, 2025 | $81.17 | $88.07 | $80.58 | $80.92 | +0.90% | 19,987,076 |
| Jul 28, 2025 | $81.50 | $82.11 | $77.93 | $80.20 | -1.18% | 9,092,036 |
| Jul 21, 2025 | $78.29 | $81.57 | $76.53 | $81.16 | +4.78% | 11,506,771 |
| Jul 14, 2025 | $77.91 | $79.91 | $75.80 | $77.46 | -0.71% | 11,878,517 |
| Jul 7, 2025 | $71.86 | $79.06 | $71.07 | $78.01 | +7.56% | 15,066,405 |
| Jun 30, 2025 | $70.36 | $73.13 | $68.93 | $72.53 | +4.00% | 8,726,334 |
| Jun 23, 2025 | $68.26 | $71.19 | $67.31 | $69.74 | +2.20% | 7,410,330 |
| Jun 16, 2025 | $71.15 | $72.07 | $67.10 | $68.24 | -3.03% | 6,893,429 |
| Jun 9, 2025 | $70.35 | $73.21 | $69.39 | $70.37 | +0.11% | 7,709,812 |
| Jun 2, 2025 | $66.33 | $71.30 | $65.41 | $70.29 | +4.74% | 8,690,895 |
| May 26, 2025 | $64.35 | $68.09 | $64.19 | $67.11 | +1.64% | 9,576,406 |
| May 19, 2025 | $68.02 | $68.55 | $64.19 | $66.03 | -5.41% | 11,099,537 |
| May 12, 2025 | $70.00 | $71.88 | $66.94 | $69.81 | +2.77% | 12,181,798 |
| May 5, 2025 | $68.24 | $69.55 | $64.79 | $67.93 | -1.38% | 15,632,776 |
| Apr 28, 2025 | $66.09 | $69.17 | $65.19 | $68.88 | +3.94% | 11,865,995 |
| Apr 21, 2025 | $62.00 | $66.95 | $60.00 | $66.27 | +5.91% | 9,277,260 |
| Apr 14, 2025 | $62.85 | $64.39 | $61.37 | $62.57 | +2.31% | 8,868,412 |
| Apr 7, 2025 | $63.96 | $68.97 | $57.51 | $61.16 | -8.09% | 28,090,216 |
| Mar 31, 2025 | $67.54 | $71.92 | $64.95 | $66.54 | -3.20% | 17,207,065 |
| Mar 24, 2025 | $72.44 | $74.49 | $68.26 | $68.74 | -3.52% | 12,223,271 |
| Mar 17, 2025 | $70.58 | $73.63 | $68.51 | $71.25 | +0.95% | 15,804,262 |
| Mar 10, 2025 | $73.01 | $74.34 | $68.24 | $70.58 | -6.59% | 14,372,747 |
| Mar 3, 2025 | $76.88 | $78.04 | $71.37 | $75.56 | -1.43% | 15,174,811 |
| Feb 24, 2025 | $74.90 | $79.67 | $74.04 | $76.66 | +2.34% | 12,284,760 |
| Feb 18, 2025 | $79.97 | $82.18 | $74.38 | $74.91 | -6.33% | 10,209,654 |
| Feb 10, 2025 | $87.89 | $89.39 | $71.60 | $79.97 | -8.42% | 30,554,278 |
| Feb 3, 2025 | $81.80 | $88.15 | $80.51 | $87.32 | +6.20% | 12,084,167 |
| Jan 27, 2025 | $78.80 | $85.00 | $78.53 | $82.22 | +2.77% | 10,327,070 |
| Jan 21, 2025 | $78.97 | $80.75 | $77.58 | $80.00 | +2.75% | 7,373,169 |
| Jan 13, 2025 | $70.45 | $78.54 | $69.09 | $77.86 | +9.31% | 14,517,192 |
| Jan 6, 2025 | $75.24 | $76.29 | $69.02 | $71.23 | -4.57% | 9,761,735 |
| Dec 30, 2024 | $75.25 | $75.43 | $72.22 | $74.64 | -2.02% | 9,007,288 |
| Dec 23, 2024 | $77.00 | $77.77 | $75.53 | $76.18 | -1.18% | 4,478,955 |
| Dec 16, 2024 | $80.66 | $82.99 | $74.13 | $77.09 | -3.55% | 15,866,954 |
| Dec 9, 2024 | $82.32 | $83.27 | $79.48 | $79.93 | -2.79% | 11,801,715 |
| Dec 2, 2024 | $84.51 | $84.90 | $81.19 | $82.22 | -2.94% | 12,040,605 |
| Nov 25, 2024 | $84.97 | $86.88 | $82.57 | $84.71 | +1.12% | 10,084,491 |
| Nov 18, 2024 | $72.59 | $84.75 | $72.20 | $83.77 | +14.69% | 18,280,475 |
| Nov 11, 2024 | $74.12 | $76.69 | $72.02 | $73.04 | -1.15% | 14,926,347 |
| Nov 4, 2024 | $59.83 | $74.55 | $57.51 | $73.89 | +23.56% | 29,133,886 |
| Oct 28, 2024 | $60.39 | $61.50 | $57.00 | $59.80 | +0.25% | 13,775,586 |
| Oct 21, 2024 | $63.52 | $64.82 | $59.50 | $59.65 | -6.37% | 12,110,383 |
| Oct 14, 2024 | $62.79 | $64.34 | $61.12 | $63.71 | +1.53% | 12,039,029 |
| Oct 7, 2024 | $62.28 | $63.45 | $59.19 | $62.75 | -0.05% | 18,856,189 |
| Sep 30, 2024 | $65.10 | $66.01 | $62.21 | $62.78 | -4.12% | 13,702,649 |
| Sep 23, 2024 | $67.93 | $67.93 | $64.84 | $65.48 | -2.40% | 12,864,468 |
| Sep 16, 2024 | $61.06 | $68.73 | $60.36 | $67.09 | +12.30% | 27,976,259 |
| Sep 9, 2024 | $53.44 | $60.18 | $53.03 | $59.74 | +12.04% | 15,918,676 |
| Sep 3, 2024 | $54.87 | $56.26 | $52.86 | $53.32 | -3.58% | 9,386,578 |
| Aug 26, 2024 | $56.56 | $58.29 | $54.60 | $55.30 | -1.86% | 16,411,490 |
| Aug 19, 2024 | $53.55 | $57.08 | $53.34 | $56.35 | +5.13% | 18,951,912 |
| Aug 12, 2024 | $52.00 | $54.19 | $50.59 | $53.60 | +3.24% | 17,082,920 |
| Aug 5, 2024 | $42.62 | $52.04 | $41.67 | $51.92 | +17.04% | 35,065,116 |
| Jul 29, 2024 | $49.50 | $50.80 | $43.50 | $44.36 | -10.00% | 18,337,999 |
| Jul 22, 2024 | $50.70 | $52.32 | $47.14 | $49.29 | -2.22% | 17,432,236 |
| Jul 15, 2024 | $50.36 | $54.28 | $49.71 | $50.41 | +0.26% | 18,298,457 |
| Jul 8, 2024 | $46.32 | $50.82 | $45.25 | $50.28 | +8.76% | 16,066,639 |
| Jul 1, 2024 | $46.27 | $46.62 | $44.62 | $46.23 | -0.34% | 10,921,404 |
| Jun 24, 2024 | $48.91 | $49.55 | $45.41 | $46.39 | -5.15% | 18,237,928 |
| Jun 17, 2024 | $47.79 | $49.45 | $46.78 | $48.91 | +1.90% | 16,008,180 |
| Jun 10, 2024 | $42.20 | $48.93 | $42.20 | $48.00 | +12.60% | 32,689,898 |
| Jun 3, 2024 | $41.16 | $43.03 | $40.61 | $42.63 | +4.10% | 16,025,431 |
| May 28, 2024 | $40.00 | $41.00 | $39.05 | $40.95 | +3.23% | 12,894,487 |
| May 20, 2024 | $44.00 | $44.36 | $39.63 | $39.67 | -10.05% | 12,576,383 |
| May 13, 2024 | $42.70 | $46.05 | $42.44 | $44.10 | +4.11% | 18,808,804 |
| May 6, 2024 | $41.08 | $43.49 | $40.76 | $42.36 | +4.10% | 20,133,951 |
| Apr 29, 2024 | $43.88 | $44.45 | $38.45 | $40.69 | -6.82% | 27,953,567 |
| Apr 22, 2024 | $42.14 | $44.73 | $41.20 | $43.67 | +4.42% | 15,503,376 |
| Apr 15, 2024 | $44.85 | $44.85 | $41.50 | $41.82 | -5.85% | 17,668,585 |
| Apr 8, 2024 | $47.52 | $48.16 | $44.31 | $44.42 | -5.93% | 13,427,349 |
| Apr 1, 2024 | $48.93 | $49.95 | $45.26 | $47.22 | -3.20% | 16,670,272 |
| Mar 25, 2024 | $50.94 | $51.46 | $48.70 | $48.78 | -4.03% | 14,012,371 |
| Mar 18, 2024 | $48.00 | $52.12 | $45.16 | $50.83 | +6.54% | 35,985,416 |
| Mar 11, 2024 | $57.64 | $58.43 | $46.27 | $47.71 | -17.57% | 33,275,771 |
| Mar 4, 2024 | $57.78 | $58.68 | $53.60 | $57.88 | +1.37% | 15,711,973 |
| Feb 26, 2024 | $53.39 | $57.51 | $53.33 | $57.10 | +6.67% | 16,860,294 |
| Feb 20, 2024 | $54.05 | $54.49 | $52.76 | $53.53 | -2.32% | 13,595,933 |
| Feb 12, 2024 | $55.35 | $61.13 | $52.60 | $54.80 | -0.27% | 32,338,371 |
| Feb 5, 2024 | $56.80 | $57.65 | $53.88 | $54.95 | -4.68% | 14,570,850 |
| Jan 29, 2024 | $56.69 | $59.40 | $55.82 | $57.65 | +1.95% | 17,268,866 |
| Jan 22, 2024 | $55.12 | $57.52 | $53.85 | $56.55 | +3.97% | 13,662,252 |
| Jan 16, 2024 | $52.62 | $54.46 | $50.60 | $54.39 | +1.66% | 12,230,265 |
| Jan 8, 2024 | $54.10 | $56.05 | $51.95 | $53.50 | -0.39% | 11,708,361 |
| Jan 2, 2024 | $56.90 | $58.47 | $53.35 | $53.71 | -7.17% | 16,969,843 |
| Dec 26, 2023 | $59.10 | $59.68 | $57.72 | $57.86 | -1.58% | 10,850,132 |
| Dec 18, 2023 | $55.79 | $59.86 | $55.05 | $58.79 | +5.36% | 26,859,538 |
| Dec 11, 2023 | $45.99 | $56.08 | $45.07 | $55.80 | +20.23% | 38,252,275 |
| Dec 4, 2023 | $43.22 | $46.98 | $43.10 | $46.41 | +7.03% | 14,277,231 |
| Nov 27, 2023 | $39.97 | $43.94 | $39.80 | $43.36 | +8.37% | 17,990,249 |
| Nov 20, 2023 | $39.09 | $40.56 | $37.63 | $40.01 | +2.35% | 11,870,646 |
| Nov 13, 2023 | $36.39 | $41.33 | $35.44 | $39.09 | +6.51% | 22,370,363 |
| Nov 6, 2023 | $37.43 | $38.54 | $35.92 | $36.70 | -2.63% | 15,735,458 |
| Oct 30, 2023 | $38.60 | $39.45 | $33.80 | $37.69 | -2.36% | 36,951,680 |
| Oct 23, 2023 | $38.54 | $40.13 | $37.45 | $38.60 | -0.92% | 14,881,436 |
| Oct 16, 2023 | $42.88 | $43.44 | $38.87 | $38.96 | -8.97% | 13,012,780 |
| Oct 9, 2023 | $43.53 | $45.96 | $42.27 | $42.80 | -2.69% | 8,542,585 |
| Oct 2, 2023 | $46.14 | $46.43 | $42.32 | $43.99 | -4.71% | 10,979,921 |
| Sep 25, 2023 | $45.01 | $47.92 | $44.89 | $46.16 | +2.08% | 11,427,655 |
| Sep 18, 2023 | $47.34 | $48.94 | $45.02 | $45.22 | -4.66% | 11,760,494 |
| Sep 11, 2023 | $51.19 | $52.20 | $46.97 | $47.43 | -6.84% | 14,575,868 |
| Sep 5, 2023 | $52.20 | $52.98 | $50.17 | $50.91 | -3.07% | 6,854,599 |
| Aug 28, 2023 | $50.09 | $53.33 | $50.03 | $52.52 | +5.10% | 10,440,391 |
| Aug 21, 2023 | $50.84 | $51.32 | $49.03 | $49.97 | -1.77% | 10,890,093 |
| Aug 14, 2023 | $55.71 | $56.42 | $49.63 | $50.87 | -9.69% | 15,561,474 |
| Aug 7, 2023 | $56.43 | $57.05 | $54.64 | $56.33 | 0.00% | 11,811,114 |
| Jul 31, 2023 | $54.08 | $57.19 | $51.17 | $56.33 | +5.27% | 18,475,859 |
| Jul 24, 2023 | $52.59 | $54.46 | $52.05 | $53.51 | +2.08% | 7,606,355 |
| Jul 17, 2023 | $53.05 | $55.20 | $52.10 | $52.42 | -1.52% | 12,170,632 |
| Jul 10, 2023 | $47.25 | $54.61 | $47.02 | $53.23 | +11.31% | 19,474,014 |
| Jul 3, 2023 | $50.45 | $51.61 | $47.19 | $47.82 | -4.85% | 9,051,950 |
| Jun 26, 2023 | $47.91 | $53.23 | $47.90 | $50.26 | +4.56% | 14,367,065 |
| Jun 20, 2023 | $46.67 | $49.39 | $46.60 | $48.07 | +2.98% | 10,579,261 |
| Jun 12, 2023 | $44.84 | $48.45 | $44.45 | $46.68 | +4.13% | 21,298,361 |
| Jun 5, 2023 | $46.15 | $48.01 | $44.54 | $44.83 | -3.96% | 10,618,820 |
| May 30, 2023 | $45.36 | $46.77 | $43.65 | $46.68 | +3.85% | 11,412,203 |
| May 22, 2023 | $45.31 | $46.88 | $44.52 | $44.95 | -0.97% | 12,887,979 |
| May 15, 2023 | $44.82 | $46.20 | $43.89 | $45.39 | +1.27% | 12,313,391 |
| May 8, 2023 | $48.38 | $48.68 | $43.99 | $44.82 | -7.93% | 11,590,193 |
| May 1, 2023 | $44.19 | $49.07 | $42.30 | $48.68 | +11.81% | 21,248,531 |
| Apr 24, 2023 | $44.82 | $45.24 | $41.56 | $43.54 | -3.24% | 11,529,153 |
| Apr 17, 2023 | $45.58 | $45.93 | $44.71 | $45.00 | -1.42% | 8,736,694 |
| Apr 10, 2023 | $44.30 | $46.50 | $44.14 | $45.65 | +1.92% | 9,166,994 |
| Apr 3, 2023 | $43.81 | $45.31 | $42.90 | $44.79 | +0.72% | 8,045,382 |
| Mar 27, 2023 | $43.73 | $44.54 | $41.76 | $44.47 | +2.39% | 8,797,985 |
| Mar 20, 2023 | $40.28 | $44.22 | $39.90 | $43.43 | +6.97% | 10,203,358 |
| Mar 13, 2023 | $38.65 | $41.68 | $38.13 | $40.60 | +3.57% | 14,364,298 |
| Mar 6, 2023 | $43.08 | $43.79 | $38.17 | $39.20 | -9.30% | 11,955,787 |
| Feb 27, 2023 | $42.55 | $43.41 | $40.66 | $43.22 | +5.13% | 12,755,326 |
| Feb 21, 2023 | $44.88 | $46.10 | $40.32 | $41.11 | -10.42% | 16,043,334 |
| Feb 13, 2023 | $44.95 | $49.32 | $43.65 | $45.89 | +6.72% | 28,313,155 |
| Feb 6, 2023 | $45.55 | $46.49 | $42.40 | $43.00 | -6.83% | 11,785,552 |
| Jan 30, 2023 | $43.62 | $48.08 | $43.15 | $46.15 | +3.57% | 18,140,335 |
| Jan 23, 2023 | $43.28 | $45.20 | $41.16 | $44.56 | +3.24% | 16,101,901 |
| Jan 17, 2023 | $43.23 | $43.54 | $41.49 | $43.16 | -0.67% | 11,861,322 |
| Jan 9, 2023 | $37.54 | $43.52 | $37.29 | $43.45 | +21.10% | 25,850,472 |
| Jan 3, 2023 | $32.85 | $36.01 | $32.43 | $35.88 | +11.39% | 33,363,442 |
| Dec 27, 2022 | $32.80 | $32.98 | $31.10 | $32.21 | -2.78% | 12,414,094 |
| Dec 19, 2022 | $36.00 | $36.25 | $32.55 | $33.13 | -8.10% | 14,143,634 |
| Dec 12, 2022 | $35.07 | $38.93 | $34.43 | $36.05 | +2.71% | 23,705,277 |
| Dec 5, 2022 | $38.44 | $39.38 | $34.29 | $35.10 | -9.26% | 16,356,280 |
| Nov 28, 2022 | $35.15 | $38.91 | $34.95 | $38.68 | +9.61% | 22,744,006 |
| Nov 21, 2022 | $34.87 | $35.66 | $33.24 | $35.29 | +0.09% | 8,322,554 |
| Nov 14, 2022 | $37.27 | $38.90 | $35.11 | $35.26 | -7.01% | 17,574,439 |
| Nov 7, 2022 | $32.91 | $37.98 | $31.76 | $37.92 | +16.61% | 20,803,603 |
| Oct 31, 2022 | $30.74 | $33.51 | $28.07 | $32.52 | +5.38% | 25,273,735 |
| Oct 24, 2022 | $29.31 | $31.98 | $28.25 | $30.86 | +5.36% | 14,349,251 |
| Oct 17, 2022 | $27.92 | $30.36 | $27.75 | $29.29 | +8.60% | 14,268,692 |
| Oct 10, 2022 | $29.50 | $29.75 | $26.14 | $26.97 | -7.73% | 17,151,614 |
| Oct 3, 2022 | $28.94 | $31.57 | $27.92 | $29.23 | +2.17% | 16,615,165 |
| Sep 26, 2022 | $28.96 | $30.32 | $28.42 | $28.61 | -3.05% | 17,699,618 |
| Sep 19, 2022 | $33.93 | $34.81 | $28.59 | $29.51 | -13.61% | 20,439,161 |
| Sep 12, 2022 | $37.86 | $38.24 | $33.82 | $34.16 | -9.83% | 20,309,599 |
| Sep 6, 2022 | $34.43 | $38.40 | $33.33 | $37.89 | +11.26% | 18,442,286 |
| Aug 29, 2022 | $33.89 | $34.93 | $32.32 | $34.05 | -0.03% | 19,710,896 |
| Aug 22, 2022 | $32.69 | $36.41 | $32.53 | $34.06 | +1.31% | 15,284,651 |
| Aug 15, 2022 | $39.29 | $39.99 | $33.43 | $33.62 | -15.17% | 14,109,289 |
| Aug 8, 2022 | $37.49 | $40.29 | $35.98 | $39.63 | +6.93% | 23,915,093 |
| Aug 1, 2022 | $34.52 | $38.39 | $33.62 | $37.06 | +6.25% | 20,434,172 |
| Jul 25, 2022 | $36.20 | $36.80 | $33.58 | $34.88 | -3.67% | 15,015,417 |
| Jul 18, 2022 | $35.27 | $38.25 | $34.09 | $36.21 | +4.93% | 16,033,589 |
| Jul 11, 2022 | $35.28 | $35.32 | $32.53 | $34.51 | -1.79% | 12,327,952 |
| Jul 5, 2022 | $32.93 | $36.35 | $32.15 | $35.14 | +4.37% | 13,112,738 |
| Jun 27, 2022 | $35.64 | $36.34 | $30.97 | $33.67 | -5.05% | 15,843,784 |
| Jun 21, 2022 | $29.99 | $35.60 | $29.23 | $35.46 | +21.15% | 20,391,888 |
| Jun 13, 2022 | $34.09 | $34.40 | $28.61 | $29.27 | -17.41% | 27,014,023 |
| Jun 6, 2022 | $39.79 | $42.44 | $35.09 | $35.44 | -9.94% | 20,953,240 |
| May 31, 2022 | $40.76 | $42.20 | $38.78 | $39.35 | -4.70% | 15,484,819 |
| May 23, 2022 | $40.64 | $41.71 | $36.37 | $41.29 | +0.81% | 33,944,342 |
| May 16, 2022 | $40.64 | $46.04 | $39.36 | $40.96 | +0.99% | 34,726,276 |
| May 9, 2022 | $36.60 | $41.18 | $34.67 | $40.56 | +6.60% | 33,432,365 |
| May 2, 2022 | $39.10 | $44.24 | $34.45 | $38.05 | -4.45% | 36,206,325 |
| Apr 25, 2022 | $42.29 | $44.57 | $38.75 | $39.82 | -7.09% | 24,480,885 |
| Apr 18, 2022 | $48.27 | $48.94 | $41.91 | $42.86 | -11.46% | 17,918,712 |
| Apr 11, 2022 | $46.92 | $50.40 | $46.38 | $48.41 | +1.53% | 10,730,356 |
| Apr 4, 2022 | $49.55 | $54.29 | $46.75 | $47.68 | -2.55% | 17,357,695 |
| Mar 28, 2022 | $52.20 | $55.84 | $48.30 | $48.93 | -5.98% | 19,682,665 |
| Mar 21, 2022 | $54.99 | $56.98 | $51.60 | $52.04 | -5.36% | 18,879,504 |
| Mar 14, 2022 | $48.00 | $55.20 | $45.34 | $54.99 | +14.32% | 19,450,996 |
| Mar 7, 2022 | $51.47 | $52.44 | $46.97 | $48.10 | -6.98% | 18,684,645 |
| Feb 28, 2022 | $57.24 | $58.96 | $51.08 | $51.71 | -10.52% | 15,680,642 |
| Feb 22, 2022 | $59.57 | $60.68 | $51.81 | $57.79 | -4.97% | 18,324,473 |
| Feb 14, 2022 | $55.67 | $65.88 | $55.09 | $60.81 | +9.77% | 63,693,555 |
| Feb 7, 2022 | $49.04 | $58.25 | $47.17 | $55.40 | +13.20% | 75,641,880 |
| Jan 31, 2022 | $47.63 | $51.59 | $46.55 | $48.94 | +3.21% | 21,834,255 |
| Jan 24, 2022 | $49.05 | $53.36 | $44.80 | $47.42 | -7.20% | 25,222,541 |
| Jan 18, 2022 | $54.01 | $56.86 | $50.52 | $51.10 | -7.68% | 14,297,222 |
| Jan 10, 2022 | $55.90 | $59.33 | $53.54 | $55.35 | -2.35% | 15,954,171 |
| Jan 3, 2022 | $64.48 | $64.75 | $54.56 | $56.68 | -11.23% | 21,845,679 |
| Dec 27, 2021 | $63.50 | $64.27 | $60.11 | $63.85 | +0.17% | 15,885,760 |
| Dec 20, 2021 | $61.03 | $64.31 | $58.77 | $63.74 | +2.05% | 13,721,485 |
| Dec 13, 2021 | $60.10 | $62.52 | $57.60 | $62.46 | +3.70% | 21,749,410 |
| Dec 6, 2021 | $59.53 | $65.59 | $58.17 | $60.23 | -0.26% | 32,079,215 |
| Nov 29, 2021 | $56.31 | $60.54 | $52.61 | $60.39 | +8.58% | 46,025,526 |
| Nov 22, 2021 | $55.85 | $58.36 | $52.57 | $55.62 | -0.87% | 28,442,667 |
| Nov 15, 2021 | $64.00 | $65.08 | $55.88 | $56.11 | -12.26% | 34,285,620 |
| Nov 8, 2021 | $66.26 | $68.74 | $63.28 | $63.95 | -3.18% | 36,908,142 |
| Nov 1, 2021 | $102.84 | $103.15 | $63.13 | $66.05 | -36.26% | 160,175,270 |
| Oct 25, 2021 | $92.04 | $104.05 | $91.77 | $103.63 | +12.38% | 35,741,085 |
| Oct 18, 2021 | $87.20 | $93.90 | $84.10 | $92.21 | -2.91% | 33,504,677 |
| Oct 11, 2021 | $90.86 | $96.66 | $89.20 | $94.97 | +4.32% | 11,418,510 |
| Oct 4, 2021 | $89.21 | $96.10 | $83.93 | $91.04 | +0.75% | 20,754,461 |
| Sep 27, 2021 | $89.81 | $91.41 | $85.39 | $90.36 | -0.06% | 20,378,687 |
| Sep 20, 2021 | $93.33 | $97.75 | $89.93 | $90.41 | -5.85% | 18,799,783 |
| Sep 13, 2021 | $92.03 | $96.60 | $89.63 | $96.03 | +4.57% | 20,162,848 |
| Sep 7, 2021 | $98.27 | $98.90 | $91.52 | $91.83 | -5.87% | 10,345,868 |
| Aug 30, 2021 | $99.50 | $100.47 | $94.86 | $97.56 | -1.69% | 14,219,933 |
| Aug 23, 2021 | $96.47 | $101.24 | $96.14 | $99.24 | +3.34% | 14,566,710 |
| Aug 16, 2021 | $95.72 | $96.14 | $89.65 | $96.03 | -0.39% | 20,415,399 |
| Aug 9, 2021 | $101.61 | $103.50 | $96.35 | $96.41 | -4.69% | 19,476,457 |
| Aug 2, 2021 | $107.35 | $111.67 | $101.01 | $101.15 | -4.81% | 19,557,921 |
| Jul 26, 2021 | $111.48 | $112.86 | $102.91 | $106.26 | -4.82% | 10,980,410 |
| Jul 19, 2021 | $101.32 | $112.53 | $99.75 | $111.64 | +7.19% | 15,577,604 |
| Jul 12, 2021 | $115.84 | $116.79 | $102.09 | $104.15 | -9.66% | 11,565,589 |
| Jul 6, 2021 | $117.86 | $122.59 | $111.05 | $115.29 | -1.73% | 11,459,212 |
| Jun 28, 2021 | $120.18 | $124.70 | $117.19 | $117.32 | -1.09% | 11,762,740 |
| Jun 21, 2021 | $115.79 | $123.33 | $112.51 | $118.61 | +2.29% | 20,265,137 |
| Jun 14, 2021 | $111.33 | $118.02 | $107.53 | $115.96 | +4.62% | 20,169,873 |
| Jun 7, 2021 | $108.33 | $115.51 | $107.05 | $110.84 | +1.88% | 15,835,031 |
| Jun 1, 2021 | $119.00 | $119.14 | $107.62 | $108.80 | -7.26% | 10,503,126 |
| May 24, 2021 | $112.00 | $119.68 | $110.75 | $117.32 | +6.82% | 15,866,213 |
| May 17, 2021 | $110.27 | $114.42 | $104.49 | $109.83 | -1.83% | 12,818,268 |
| May 10, 2021 | $115.19 | $115.92 | $103.67 | $111.88 | -5.62% | 18,164,472 |
| May 3, 2021 | $130.15 | $131.40 | $108.29 | $118.55 | -8.90% | 27,688,960 |
| Apr 26, 2021 | $137.78 | $142.80 | $128.99 | $130.12 | -5.02% | 9,441,852 |
| Apr 19, 2021 | $133.47 | $137.68 | $126.18 | $137.00 | +1.78% | 12,014,065 |
| Apr 12, 2021 | $143.90 | $147.52 | $133.80 | $134.61 | -7.24% | 12,420,554 |
| Apr 5, 2021 | $135.66 | $147.86 | $130.30 | $145.11 | +8.77% | 15,201,234 |
| Mar 29, 2021 | $125.90 | $137.08 | $116.51 | $133.41 | +4.85% | 15,397,477 |
| Mar 22, 2021 | $137.90 | $139.93 | $120.22 | $127.24 | -5.48% | 15,467,181 |
| Mar 15, 2021 | $151.37 | $156.84 | $129.26 | $134.61 | -10.68% | 19,234,020 |
| Mar 8, 2021 | $135.91 | $159.86 | $122.42 | $150.71 | +11.50% | 24,601,639 |
| Mar 1, 2021 | $165.27 | $170.19 | $122.41 | $135.16 | -16.22% | 25,121,401 |
| Feb 22, 2021 | $175.52 | $177.60 | $151.15 | $161.33 | -10.98% | 21,467,795 |
| Feb 16, 2021 | $200.99 | $208.11 | $177.39 | $181.22 | -8.39% | 20,319,703 |
| Feb 8, 2021 | $160.00 | $202.65 | $157.77 | $197.81 | +26.18% | 29,782,503 |
| Feb 1, 2021 | $131.26 | $158.98 | $129.69 | $156.77 | +20.17% | 13,460,453 |
| Jan 25, 2021 | $148.53 | $153.00 | $125.24 | $130.46 | -10.53% | 16,303,534 |
| Jan 19, 2021 | $139.95 | $151.97 | $138.91 | $145.82 | +6.05% | 8,515,864 |
| Jan 11, 2021 | $143.43 | $148.00 | $136.10 | $137.50 | -4.92% | 9,384,703 |
| Jan 4, 2021 | $131.15 | $149.51 | $125.44 | $144.61 | +11.41% | 13,091,879 |
| Dec 28, 2020 | $139.69 | $140.86 | $126.43 | $129.80 | -6.38% | 8,261,983 |
| Dec 21, 2020 | $132.48 | $144.30 | $131.15 | $138.64 | +2.54% | 8,604,467 |
| Dec 14, 2020 | $128.57 | $141.13 | $128.37 | $135.20 | +6.90% | 22,350,061 |
| Dec 7, 2020 | $106.86 | $127.37 | $106.84 | $126.47 | +18.23% | 18,293,683 |
| Nov 30, 2020 | $108.96 | $111.00 | $103.63 | $106.97 | -1.00% | 11,263,550 |
| Nov 23, 2020 | $111.61 | $116.20 | $105.41 | $108.05 | -3.15% | 8,815,303 |
| Nov 16, 2020 | $104.71 | $112.87 | $100.54 | $111.56 | +5.22% | 15,082,532 |
| Nov 9, 2020 | $114.37 | $115.50 | $95.45 | $106.03 | -10.46% | 22,511,477 |
| Nov 2, 2020 | $88.63 | $119.47 | $87.16 | $118.42 | +33.63% | 24,729,879 |
| Oct 26, 2020 | $95.00 | $95.61 | $85.24 | $88.62 | -7.84% | 11,407,968 |
| Oct 19, 2020 | $98.54 | $101.85 | $94.65 | $96.16 | -0.98% | 11,019,821 |
| Oct 12, 2020 | $106.48 | $106.48 | $97.08 | $97.11 | -6.86% | 14,742,773 |
| Oct 5, 2020 | $109.81 | $112.49 | $103.52 | $104.26 | -3.62% | 13,451,992 |
| Sep 28, 2020 | $102.85 | $109.67 | $100.07 | $108.18 | +6.82% | 13,711,191 |
| Sep 21, 2020 | $93.32 | $102.08 | $91.26 | $101.27 | +5.63% | 16,471,870 |
| Sep 14, 2020 | $87.47 | $98.00 | $85.81 | $95.87 | +12.29% | 25,387,796 |
| Sep 8, 2020 | $80.43 | $86.11 | $79.35 | $85.38 | +1.79% | 11,932,802 |
| Aug 31, 2020 | $86.73 | $92.81 | $79.08 | $83.88 | -3.94% | 15,929,572 |
| Aug 24, 2020 | $84.35 | $88.01 | $80.35 | $87.32 | +4.95% | 12,043,311 |
| Aug 17, 2020 | $77.11 | $85.00 | $77.11 | $83.20 | +8.56% | 14,989,799 |
| Aug 10, 2020 | $79.51 | $80.98 | $73.48 | $76.64 | -3.91% | 18,798,083 |
| Aug 3, 2020 | $69.26 | $85.10 | $67.02 | $79.76 | +16.63% | 42,253,183 |
| Jul 27, 2020 | $66.88 | $71.00 | $64.86 | $68.39 | +4.06% | 14,856,156 |
| Jul 20, 2020 | $64.26 | $69.40 | $64.24 | $65.72 | +2.30% | 16,719,823 |
| Jul 13, 2020 | $63.10 | $64.56 | $56.31 | $64.24 | +3.20% | 14,798,527 |
| Jul 6, 2020 | $61.56 | $66.44 | $60.52 | $62.25 | +3.82% | 15,467,096 |
| Jun 29, 2020 | $55.76 | $60.70 | $54.31 | $59.96 | +7.86% | 11,116,706 |
| Jun 22, 2020 | $62.88 | $63.95 | $54.79 | $55.59 | -10.70% | 18,900,278 |
| Jun 15, 2020 | $55.73 | $64.83 | $55.51 | $62.25 | +9.61% | 17,578,445 |
| Jun 8, 2020 | $62.87 | $64.04 | $55.57 | $56.79 | -4.27% | 15,791,602 |
| Jun 1, 2020 | $57.87 | $65.75 | $57.28 | $59.32 | +2.29% | 19,770,233 |
| May 26, 2020 | $58.35 | $60.70 | $56.35 | $57.99 | +2.64% | 15,667,511 |
| May 18, 2020 | $50.56 | $56.65 | $48.91 | $56.50 | +15.83% | 18,550,565 |
| May 11, 2020 | $51.89 | $56.26 | $45.04 | $48.78 | -7.91% | 39,402,036 |
| May 4, 2020 | $41.71 | $57.17 | $40.81 | $52.97 | +24.75% | 28,866,339 |
| Apr 27, 2020 | $41.43 | $46.04 | $40.80 | $42.46 | +4.31% | 13,926,203 |
| Apr 20, 2020 | $34.92 | $41.34 | $34.66 | $40.71 | +12.04% | 13,108,008 |
| Apr 13, 2020 | $40.38 | $40.99 | $33.08 | $36.33 | -10.58% | 15,745,103 |
| Apr 6, 2020 | $32.59 | $42.57 | $32.29 | $40.63 | +34.05% | 20,988,210 |
| Mar 30, 2020 | $38.58 | $39.56 | $29.42 | $30.31 | -20.11% | 21,856,294 |
| Mar 23, 2020 | $27.19 | $43.74 | $26.22 | $37.94 | +39.54% | 33,242,623 |
| Mar 16, 2020 | $31.07 | $32.00 | $20.04 | $27.19 | -25.18% | 35,422,724 |
| Mar 9, 2020 | $45.65 | $46.91 | $33.37 | $36.34 | -26.36% | 26,455,050 |
| Mar 2, 2020 | $55.84 | $56.29 | $47.76 | $49.35 | -11.57% | 14,337,441 |
| Feb 24, 2020 | $61.09 | $61.45 | $51.57 | $55.81 | -14.14% | 26,178,094 |
| Feb 18, 2020 | $51.77 | $66.68 | $51.50 | $65.00 | +25.36% | 37,748,903 |
| Feb 10, 2020 | $50.00 | $52.71 | $49.91 | $51.85 | +3.35% | 11,415,368 |
| Feb 3, 2020 | $46.56 | $51.56 | $45.98 | $50.17 | +8.57% | 11,065,221 |
| Jan 27, 2020 | $47.38 | $48.06 | $45.48 | $46.21 | -4.60% | 9,217,571 |
| Jan 21, 2020 | $47.78 | $49.02 | $47.58 | $48.44 | +1.00% | 7,746,874 |
| Jan 13, 2020 | $45.68 | $48.11 | $45.60 | $47.96 | +5.20% | 14,559,235 |
| Jan 6, 2020 | $44.28 | $46.40 | $44.07 | $45.59 | +1.95% | 10,633,339 |
| Dec 30, 2019 | $46.13 | $46.46 | $44.31 | $44.72 | -2.99% | 7,371,055 |
| Dec 23, 2019 | $44.04 | $46.26 | $43.82 | $46.10 | +4.94% | 6,376,645 |
| Dec 16, 2019 | $42.66 | $45.32 | $42.31 | $43.93 | +3.93% | 14,161,853 |
| Dec 9, 2019 | $40.91 | $43.30 | $40.03 | $42.27 | +2.92% | 17,125,014 |
| Dec 2, 2019 | $39.24 | $41.85 | $38.29 | $41.07 | +4.90% | 14,409,884 |
| Nov 25, 2019 | $41.15 | $41.36 | $38.69 | $39.15 | -4.74% | 8,230,696 |
| Nov 18, 2019 | $39.62 | $41.29 | $37.37 | $41.10 | +3.58% | 13,967,480 |
| Nov 11, 2019 | $37.39 | $39.69 | $36.87 | $39.68 | +5.67% | 14,737,247 |
| Nov 4, 2019 | $33.90 | $38.70 | $33.05 | $37.55 | +11.46% | 21,799,280 |
| Oct 28, 2019 | $34.43 | $35.31 | $32.36 | $33.69 | -1.98% | 11,370,815 |
| Oct 21, 2019 | $32.27 | $34.39 | $32.12 | $34.37 | +7.27% | 13,972,416 |
| Oct 14, 2019 | $29.43 | $32.78 | $28.87 | $32.04 | +8.87% | 16,796,773 |
| Oct 7, 2019 | $30.06 | $30.64 | $28.54 | $29.43 | -2.24% | 16,900,044 |
| Sep 30, 2019 | $29.76 | $30.33 | $28.47 | $30.11 | +1.95% | 12,959,248 |
| Sep 23, 2019 | $30.21 | $30.54 | $29.13 | $29.53 | -2.86% | 15,693,471 |
| Sep 16, 2019 | $31.72 | $32.49 | $30.21 | $30.40 | -4.79% | 11,369,306 |
| Sep 9, 2019 | $31.45 | $33.45 | $30.36 | $31.93 | +1.53% | 17,179,357 |
| Sep 3, 2019 | $33.89 | $34.32 | $30.86 | $31.45 | -8.66% | 17,328,192 |
| Aug 26, 2019 | $34.90 | $34.91 | $32.01 | $34.43 | -0.23% | 13,008,897 |
| Aug 19, 2019 | $36.36 | $36.49 | $34.32 | $34.51 | -3.98% | 8,286,828 |
| Aug 12, 2019 | $38.83 | $39.36 | $33.42 | $35.94 | -9.10% | 17,111,358 |
| Aug 5, 2019 | $48.10 | $50.84 | $39.00 | $39.54 | -19.57% | 29,814,916 |
| Jul 29, 2019 | $49.32 | $50.86 | $47.41 | $49.16 | -0.06% | 9,736,540 |
| Jul 22, 2019 | $47.10 | $49.86 | $45.56 | $49.19 | +4.53% | 10,159,395 |
| Jul 15, 2019 | $50.74 | $50.74 | $46.94 | $47.06 | -6.18% | 8,525,382 |
| Jul 8, 2019 | $48.26 | $51.47 | $47.56 | $50.16 | +3.59% | 13,120,160 |
| Jul 1, 2019 | $46.95 | $48.55 | $46.67 | $48.42 | +4.38% | 7,824,085 |
| Jun 24, 2019 | $45.29 | $46.68 | $42.87 | $46.39 | +2.38% | 13,050,516 |
| Jun 17, 2019 | $45.72 | $47.04 | $44.72 | $45.31 | -0.18% | 13,083,224 |
| Jun 10, 2019 | $46.95 | $47.42 | $44.07 | $45.39 | -2.47% | 12,009,415 |
| Jun 3, 2019 | $42.72 | $48.67 | $41.63 | $46.54 | +8.18% | 16,002,402 |
| May 28, 2019 | $42.05 | $44.09 | $41.64 | $43.02 | +2.77% | 12,588,748 |
| May 20, 2019 | $39.66 | $42.60 | $39.45 | $41.86 | +4.00% | 19,757,204 |
| May 13, 2019 | $35.13 | $40.79 | $34.55 | $40.25 | +11.81% | 22,385,987 |
| May 6, 2019 | $32.92 | $39.80 | $32.64 | $36.00 | +6.35% | 36,196,577 |
| Apr 29, 2019 | $34.13 | $34.58 | $31.75 | $33.85 | -1.17% | 18,885,816 |
| Apr 22, 2019 | $36.20 | $36.42 | $33.67 | $34.25 | -5.60% | 12,079,716 |
| Apr 15, 2019 | $37.24 | $38.41 | $35.85 | $36.28 | -3.05% | 6,393,570 |
| Apr 8, 2019 | $38.56 | $38.94 | $36.34 | $37.42 | +0.40% | 9,904,065 |
| Apr 1, 2019 | $35.04 | $37.97 | $34.82 | $37.27 | +7.28% | 11,148,946 |
| Mar 25, 2019 | $35.44 | $36.66 | $33.81 | $34.74 | -2.72% | 12,561,166 |
| Mar 18, 2019 | $37.80 | $38.23 | $35.05 | $35.71 | -5.28% | 11,512,612 |
| Mar 11, 2019 | $38.61 | $40.64 | $36.70 | $37.70 | -1.80% | 13,377,199 |
| Mar 4, 2019 | $40.67 | $40.67 | $36.97 | $38.39 | -4.88% | 13,567,378 |
| Feb 25, 2019 | $43.80 | $45.29 | $39.59 | $40.36 | -8.85% | 24,518,428 |
| Feb 19, 2019 | $37.03 | $44.39 | $33.68 | $44.28 | +19.10% | 37,392,011 |
| Feb 11, 2019 | $35.49 | $37.44 | $34.02 | $37.18 | +4.91% | 11,227,691 |
| Feb 4, 2019 | $34.41 | $35.66 | $32.66 | $35.44 | +3.50% | 10,703,076 |
| Jan 28, 2019 | $32.00 | $35.36 | $31.27 | $34.24 | +5.19% | 10,405,992 |
| Jan 22, 2019 | $33.57 | $33.90 | $30.30 | $32.55 | -4.26% | 8,464,704 |
| Jan 14, 2019 | $33.80 | $34.72 | $32.97 | $34.00 | -0.96% | 7,905,577 |
| Jan 7, 2019 | $30.93 | $34.92 | $29.94 | $34.33 | +11.46% | 11,711,390 |
| Dec 31, 2018 | $31.63 | $32.07 | $29.26 | $30.80 | -2.25% | 12,113,023 |
| Dec 24, 2018 | $27.90 | $32.53 | $27.71 | $31.51 | +11.66% | 6,478,813 |
| Dec 17, 2018 | $32.13 | $32.42 | $27.94 | $28.22 | -12.85% | 14,377,022 |
| Dec 10, 2018 | $36.05 | $37.45 | $32.00 | $32.38 | -10.30% | 14,219,715 |
| Dec 3, 2018 | $37.55 | $38.00 | $34.17 | $36.10 | -1.23% | 12,338,506 |
| Nov 26, 2018 | $30.00 | $37.47 | $30.00 | $36.55 | +24.36% | 28,030,736 |
| Nov 19, 2018 | $28.74 | $29.80 | $26.38 | $29.39 | +1.66% | 15,780,459 |
| Nov 12, 2018 | $30.15 | $31.89 | $27.00 | $28.91 | -4.43% | 19,996,045 |
| Nov 5, 2018 | $41.24 | $41.93 | $28.85 | $30.25 | -27.25% | 43,446,013 |
| Oct 29, 2018 | $39.14 | $42.85 | $36.52 | $41.58 | +8.56% | 12,669,624 |
| Oct 22, 2018 | $39.14 | $41.83 | $37.81 | $38.30 | -2.35% | 10,186,258 |
| Oct 15, 2018 | $38.56 | $41.94 | $38.00 | $39.22 | +1.71% | 9,006,549 |
| Oct 8, 2018 | $41.48 | $41.90 | $37.35 | $38.56 | -7.80% | 13,118,593 |
| Oct 1, 2018 | $44.33 | $44.56 | $40.81 | $41.82 | -5.49% | 10,457,995 |
| Sep 24, 2018 | $42.71 | $44.81 | $41.75 | $44.25 | +3.36% | 8,750,025 |
| Sep 17, 2018 | $46.32 | $46.32 | $42.54 | $42.81 | -8.01% | 12,217,972 |
| Sep 10, 2018 | $45.00 | $48.25 | $44.60 | $46.54 | +3.61% | 6,231,635 |
| Sep 4, 2018 | $48.55 | $48.90 | $43.87 | $44.92 | -7.67% | 8,698,412 |
| Aug 27, 2018 | $47.18 | $48.82 | $47.16 | $48.65 | +3.58% | 8,145,168 |
| Aug 20, 2018 | $46.13 | $49.10 | $46.00 | $46.97 | +1.51% | 8,291,582 |
| Aug 13, 2018 | $49.04 | $49.12 | $45.51 | $46.27 | -5.53% | 10,494,172 |
| Aug 6, 2018 | $57.53 | $58.75 | $47.83 | $48.98 | -14.92% | 34,275,449 |
| Jul 30, 2018 | $57.70 | $57.77 | $54.75 | $57.57 | -0.36% | 7,775,801 |
| Jul 23, 2018 | $62.03 | $63.19 | $57.12 | $57.78 | -6.75% | 7,085,251 |
| Jul 16, 2018 | $62.91 | $63.86 | $61.86 | $61.96 | -1.35% | 3,727,835 |
| Jul 9, 2018 | $62.53 | $63.44 | $59.27 | $62.81 | +0.77% | 5,614,625 |
| Jul 2, 2018 | $58.15 | $62.40 | $58.15 | $62.33 | +5.54% | 4,282,691 |
| Jun 25, 2018 | $61.70 | $61.95 | $57.05 | $59.06 | -3.90% | 13,651,811 |
| Jun 18, 2018 | $63.18 | $65.11 | $60.66 | $61.46 | -6.27% | 7,856,659 |
| Jun 11, 2018 | $62.60 | $65.70 | $62.25 | $65.57 | +5.03% | 8,008,246 |
| Jun 4, 2018 | $59.64 | $62.67 | $58.55 | $62.43 | +5.76% | 6,807,575 |
| May 29, 2018 | $55.89 | $59.89 | $54.11 | $59.03 | +5.13% | 9,360,180 |
| May 21, 2018 | $51.98 | $56.53 | $51.07 | $56.15 | +8.67% | 12,262,595 |
| May 14, 2018 | $55.18 | $55.80 | $51.01 | $51.67 | -5.90% | 8,118,158 |
| May 7, 2018 | $52.92 | $57.22 | $51.21 | $54.91 | +3.90% | 20,058,911 |
| Apr 30, 2018 | $47.29 | $53.14 | $47.29 | $52.85 | +11.83% | 11,526,669 |
| Apr 23, 2018 | $48.68 | $48.94 | $46.25 | $47.26 | +0.17% | 7,989,336 |
| Apr 16, 2018 | $50.50 | $51.02 | $46.68 | $47.18 | -5.83% | 12,486,005 |
| Apr 9, 2018 | $53.00 | $54.05 | $48.00 | $50.10 | -4.90% | 18,371,822 |
| Apr 2, 2018 | $53.55 | $54.39 | $51.22 | $52.68 | -2.08% | 8,879,705 |
| Mar 26, 2018 | $54.84 | $56.19 | $52.13 | $53.80 | -0.77% | 5,106,610 |
| Mar 19, 2018 | $58.21 | $58.70 | $54.13 | $54.22 | -7.49% | 6,374,172 |
| Mar 12, 2018 | $55.00 | $59.99 | $55.00 | $58.61 | +6.20% | 8,183,640 |
| Mar 5, 2018 | $48.91 | $55.30 | $48.76 | $55.19 | +12.15% | 8,037,015 |
| Feb 26, 2018 | $46.82 | $49.34 | $45.80 | $49.21 | +5.40% | 6,550,379 |
| Feb 20, 2018 | $46.24 | $48.49 | $46.17 | $46.69 | -0.34% | 5,433,834 |
| Feb 12, 2018 | $45.03 | $48.24 | $43.00 | $46.85 | +3.83% | 7,810,774 |
| Feb 5, 2018 | $43.36 | $47.26 | $42.42 | $45.12 | +2.17% | 12,494,967 |
| Jan 29, 2018 | $45.99 | $46.31 | $43.92 | $44.16 | -4.08% | 4,098,965 |
| Jan 22, 2018 | $42.43 | $46.13 | $42.20 | $46.04 | +8.13% | 4,607,457 |
| Jan 16, 2018 | $44.60 | $45.52 | $42.04 | $42.58 | -4.38% | 5,089,410 |
| Jan 8, 2018 | $42.55 | $46.31 | $41.50 | $44.53 | +4.51% | 5,486,656 |
| Jan 2, 2018 | $41.31 | $43.35 | $40.89 | $42.61 | +4.13% | 2,640,096 |
| Dec 26, 2017 | $42.21 | $42.88 | $40.83 | $40.92 | -3.35% | 2,064,790 |
| Dec 18, 2017 | $41.74 | $43.43 | $41.13 | $42.34 | +2.72% | 3,098,158 |
| Dec 11, 2017 | $40.27 | $41.99 | $40.27 | $41.22 | +2.59% | 3,081,992 |
| Dec 4, 2017 | $41.22 | $41.73 | $39.84 | $40.18 | -1.54% | 3,283,266 |
| Nov 27, 2017 | $41.82 | $42.86 | $39.78 | $40.81 | -2.90% | 3,857,492 |
| Nov 20, 2017 | $41.05 | $42.15 | $40.63 | $42.03 | +2.79% | 2,957,853 |
| Nov 13, 2017 | $39.22 | $41.26 | $38.63 | $40.89 | +3.41% | 4,578,838 |
| Nov 6, 2017 | $40.45 | $42.45 | $38.76 | $39.54 | -2.32% | 9,229,924 |
| Oct 30, 2017 | $41.12 | $41.46 | $39.16 | $40.48 | -1.60% | 5,490,191 |
| Oct 23, 2017 | $41.20 | $41.80 | $40.23 | $41.14 | -0.27% | 3,276,537 |
| Oct 16, 2017 | $41.50 | $42.00 | $40.51 | $41.25 | -0.72% | 3,091,368 |
| Oct 9, 2017 | $42.31 | $42.98 | $41.23 | $41.55 | -1.35% | 3,903,494 |
| Oct 2, 2017 | $40.21 | $42.41 | $39.90 | $42.12 | +4.75% | 5,523,375 |
| Sep 25, 2017 | $38.77 | $40.89 | $38.25 | $40.21 | +2.84% | 7,990,092 |
| Sep 18, 2017 | $40.56 | $40.98 | $39.10 | $39.10 | -3.07% | 6,115,824 |
| Sep 11, 2017 | $38.24 | $40.95 | $38.00 | $40.34 | +6.72% | 9,103,620 |
| Sep 5, 2017 | $39.66 | $39.78 | $37.68 | $37.80 | -4.71% | 2,377,483 |
| Aug 28, 2017 | $38.02 | $39.95 | $37.69 | $39.67 | +4.61% | 4,107,984 |
| Aug 21, 2017 | $38.69 | $39.01 | $37.84 | $37.92 | -1.86% | 6,296,277 |
| Aug 14, 2017 | $41.94 | $42.12 | $38.24 | $38.64 | -5.69% | 6,753,540 |
| Aug 7, 2017 | $45.51 | $48.73 | $40.06 | $40.97 | -9.44% | 16,369,874 |
| Jul 31, 2017 | $45.39 | $45.95 | $44.36 | $45.24 | +0.04% | 3,962,974 |
| Jul 24, 2017 | $44.59 | $46.01 | $44.20 | $45.22 | +1.78% | 4,172,944 |
| Jul 17, 2017 | $46.60 | $47.36 | $44.17 | $44.43 | -4.49% | 7,873,572 |
| Jul 10, 2017 | $46.56 | $47.50 | $43.39 | $46.52 | +0.04% | 15,201,992 |
| Jul 3, 2017 | $49.36 | $49.36 | $46.39 | $46.50 | -5.12% | 4,665,082 |
| Jun 26, 2017 | $50.95 | $51.23 | $47.23 | $49.01 | -3.98% | 7,158,421 |
| Jun 19, 2017 | $45.75 | $51.12 | $45.73 | $51.04 | +11.81% | 8,761,353 |
| Jun 12, 2017 | $43.68 | $46.06 | $43.10 | $45.65 | +2.72% | 6,734,972 |
| Jun 5, 2017 | $44.97 | $45.85 | $43.36 | $44.44 | -1.38% | 7,997,225 |
| May 30, 2017 | $43.41 | $45.31 | $42.86 | $45.06 | +3.97% | 4,427,019 |
| May 22, 2017 | $41.07 | $43.92 | $41.07 | $43.34 | +5.60% | 7,879,088 |
| May 15, 2017 | $42.92 | $44.49 | $40.98 | $41.04 | -4.27% | 8,271,201 |
| May 8, 2017 | $43.95 | $43.97 | $42.20 | $42.87 | -2.50% | 6,628,714 |
| May 1, 2017 | $39.40 | $44.00 | $38.93 | $43.97 | +12.74% | 12,407,410 |
| Apr 24, 2017 | $36.73 | $40.29 | $36.51 | $39.00 | +6.53% | 7,801,215 |
| Apr 17, 2017 | $34.59 | $36.64 | $34.52 | $36.61 | +5.75% | 3,507,709 |
| Apr 10, 2017 | $34.09 | $35.00 | $33.95 | $34.62 | +1.47% | 3,213,634 |
| Apr 3, 2017 | $33.59 | $34.25 | $33.30 | $34.12 | +1.34% | 4,641,418 |
| Mar 27, 2017 | $33.05 | $34.00 | $32.56 | $33.67 | -0.12% | 5,140,414 |
| Mar 20, 2017 | $36.35 | $36.51 | $33.25 | $33.71 | -7.29% | 7,822,494 |
| Mar 13, 2017 | $35.58 | $36.97 | $35.42 | $36.36 | +3.00% | 3,532,086 |
| Mar 6, 2017 | $34.74 | $35.63 | $34.40 | $35.30 | +1.29% | 3,421,734 |
| Feb 27, 2017 | $35.09 | $35.45 | $33.84 | $34.85 | -0.91% | 6,402,874 |
| Feb 21, 2017 | $35.47 | $36.37 | $34.75 | $35.17 | -0.62% | 5,049,982 |
| Feb 13, 2017 | $34.55 | $37.02 | $34.52 | $35.39 | +2.82% | 8,483,388 |
| Feb 6, 2017 | $36.08 | $38.05 | $32.90 | $34.42 | -4.20% | 16,960,149 |
| Jan 30, 2017 | $36.13 | $36.28 | $34.74 | $35.93 | -1.18% | 5,987,992 |
| Jan 23, 2017 | $36.90 | $37.44 | $36.11 | $36.36 | -1.12% | 5,065,948 |
| Jan 17, 2017 | $37.45 | $37.57 | $36.19 | $36.77 | -2.13% | 4,851,248 |
| Jan 9, 2017 | $36.92 | $37.73 | $35.67 | $37.57 | +2.37% | 8,259,827 |
| Jan 3, 2017 | $36.25 | $37.46 | $35.88 | $36.70 | +0.63% | 6,303,279 |
| Dec 27, 2016 | $37.36 | $37.75 | $36.33 | $36.47 | -2.04% | 2,547,914 |
| Dec 19, 2016 | $37.83 | $39.00 | $36.30 | $37.23 | -1.06% | 6,621,234 |
| Dec 12, 2016 | $36.90 | $39.05 | $36.16 | $37.63 | +1.95% | 8,620,761 |
| Dec 5, 2016 | $34.08 | $37.99 | $33.61 | $36.91 | +8.98% | 18,680,513 |
| Nov 28, 2016 | $36.33 | $36.54 | $33.43 | $33.87 | -7.03% | 7,193,968 |
| Nov 21, 2016 | $36.08 | $37.54 | $35.48 | $36.43 | +0.39% | 3,554,137 |
| Nov 14, 2016 | $35.67 | $36.94 | $34.80 | $36.29 | – | 6,901,354 |
Seasonality
Z return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 3.8% | -9.9% | -0.4% | 6.2% | 2.3% | 4.4% | -2.6% | -5.2% | -0.0% | 6.7% | 5.2% |
| Months up | 6 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -7.6% | -29.2% | -7.3% | 7.3% | -21.2% | -9.9% | 8.1% | 2.6% | -22.4% | 14.1% | ||
| 2025 | 11.0% | -6.8% | -10.6% | -1.8% | -0.3% | 4.4% | 13.6% | 6.0% | -8.6% | -2.7% | -0.8% | -8.3% |
| 2024 | -1.8% | -1.2% | -13.1% | -12.7% | -3.8% | 13.3% | 5.0% | 13.6% | 15.5% | -5.9% | 41.0% | -12.6% |
| 2023 | 37.3% | -5.0% | 5.9% | -2.1% | 4.8% | 10.2% | 7.8% | -3.7% | -11.5% | -21.5% | 12.9% | 41.3% |
| 2022 | -20.9% | 13.9% | -14.3% | -19.2% | 0.2% | -20.4% | 9.9% | -4.1% | -14.5% | 7.9% | 23.1% | -15.2% |
| 2021 | 0.5% | 23.7% | -19.6% | 0.4% | -9.8% | 4.2% | -13.1% | -9.9% | -8.0% | 17.6% | -47.6% | 17.7% |
| 2020 | 0.6% | 20.8% | -35.5% | 22.0% | 31.9% | -0.7% | 18.7% | 25.4% | 18.5% | -12.8% | 21.7% | 20.4% |
| 2019 | 11.1% | 19.1% | -16.9% | -3.9% | 28.8% | 7.8% | 7.7% | -31.1% | -13.4% | 9.2% | 20.2% | 17.3% |
| 2018 | 8.7% | 7.2% | 12.9% | -9.9% | 20.3% | 1.3% | -5.7% | -12.7% | -9.0% | -9.0% | -9.2% | -13.6% |
| 2017 | -3.0% | -4.1% | -0.8% | 15.8% | 11.6% | 12.6% | -7.9% | -12.3% | 1.5% | 2.7% | -0.6% | -0.3% |