Graphic Packaging Holding Co (GPK) stock
GPKNYSEPaperboard Containers & BoxesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 12/3045% below fair value
$8.95+0.14 (+1.59%)
Close on Oct 30, 2026Market cap $2.65BP/E 13.6Yield –
Price history
Graphic Packaging share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.95
+1.59% on the day
52-week range
$8.15 – $17.22
-48.0% from the high
Change over 52 weeks
-44.3%
From $16.07 on Oct 30, 2025
Average volume
5.80M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $8.81 | $9.02 | $8.25 | $8.95 | +2.05% | 36,704,127 |
| Oct 19, 2026 | $8.44 | $9.05 | $8.15 | $8.77 | +2.33% | 44,838,542 |
| Oct 12, 2026 | $8.25 | $8.92 | $8.16 | $8.57 | +2.63% | 28,887,591 |
| Oct 5, 2026 | $8.59 | $8.75 | $8.21 | $8.35 | -4.90% | 40,705,349 |
| Sep 28, 2026 | $9.23 | $9.34 | $8.70 | $8.78 | -6.40% | 33,850,604 |
| Sep 21, 2026 | $9.36 | $10.08 | $9.08 | $9.38 | +0.75% | 35,329,387 |
| Sep 14, 2026 | $9.54 | $9.92 | $9.26 | $9.31 | -2.00% | 39,360,512 |
| Sep 8, 2026 | $10.32 | $10.33 | $9.30 | $9.50 | -8.92% | 30,890,353 |
| Aug 31, 2026 | $11.51 | $11.53 | $10.40 | $10.43 | -9.78% | 22,366,156 |
| Aug 24, 2026 | $11.94 | $11.98 | $11.26 | $11.56 | -3.34% | 19,797,860 |
| Aug 17, 2026 | $11.23 | $12.13 | $10.94 | $11.96 | +4.91% | 21,771,626 |
| Aug 10, 2026 | $11.90 | $12.12 | $11.35 | $11.40 | -5.79% | 15,165,134 |
| Aug 3, 2026 | $11.12 | $12.25 | $10.75 | $12.10 | +12.77% | 30,573,936 |
| Jul 27, 2026 | $11.18 | $11.82 | $10.60 | $10.73 | -2.63% | 30,243,980 |
| Jul 20, 2026 | $10.82 | $11.31 | $10.50 | $11.02 | +1.85% | 24,546,163 |
| Jul 13, 2026 | $10.42 | $11.33 | $10.04 | $10.82 | +5.25% | 22,071,021 |
| Jul 6, 2026 | $10.90 | $10.92 | $9.86 | $10.28 | -5.25% | 19,356,080 |
| Jun 29, 2026 | $10.79 | $10.96 | $10.43 | $10.85 | -1.45% | 15,215,217 |
| Jun 22, 2026 | $10.54 | $11.05 | $9.94 | $11.01 | +2.80% | 28,827,725 |
| Jun 15, 2026 | $10.80 | $11.26 | $10.62 | $10.71 | +0.09% | 31,343,677 |
| Jun 8, 2026 | $10.42 | $11.04 | $10.05 | $10.70 | +1.52% | 32,810,854 |
| Jun 1, 2026 | $11.05 | $11.37 | $10.49 | $10.54 | -6.39% | 40,201,479 |
| May 26, 2026 | $10.16 | $11.61 | $10.07 | $11.26 | +10.72% | 34,742,459 |
| May 18, 2026 | $9.55 | $10.22 | $9.31 | $10.17 | +5.50% | 24,001,568 |
| May 11, 2026 | $10.61 | $10.66 | $9.57 | $9.64 | -9.31% | 44,359,677 |
| May 4, 2026 | $9.65 | $11.38 | $9.56 | $10.63 | +9.59% | 56,432,933 |
| Apr 27, 2026 | $9.42 | $9.84 | $9.35 | $9.70 | +3.74% | 31,649,150 |
| Apr 20, 2026 | $9.76 | $10.01 | $9.17 | $9.35 | -4.98% | 31,019,783 |
| Apr 13, 2026 | $9.65 | $9.98 | $9.52 | $9.84 | +1.76% | 32,118,309 |
| Apr 6, 2026 | $9.63 | $10.04 | $9.30 | $9.67 | -0.10% | 22,506,698 |
| Mar 30, 2026 | $9.26 | $9.96 | $9.14 | $9.68 | +4.88% | 27,692,825 |
| Mar 23, 2026 | $9.15 | $9.63 | $8.97 | $9.23 | +3.59% | 39,161,666 |
| Mar 16, 2026 | $9.93 | $10.13 | $8.79 | $8.91 | -8.43% | 68,541,697 |
| Mar 9, 2026 | $11.06 | $11.06 | $9.58 | $9.73 | -13.28% | 36,353,887 |
| Mar 2, 2026 | $11.98 | $12.20 | $10.73 | $11.22 | -8.26% | 33,970,939 |
| Feb 23, 2026 | $12.30 | $12.55 | $11.69 | $12.23 | -2.32% | 24,807,133 |
| Feb 17, 2026 | $12.48 | $13.20 | $12.22 | $12.52 | +0.81% | 19,753,940 |
| Feb 9, 2026 | $13.10 | $13.62 | $12.10 | $12.42 | -6.33% | 38,378,311 |
| Feb 2, 2026 | $14.59 | $15.01 | $11.83 | $13.26 | -9.49% | 74,326,434 |
| Jan 26, 2026 | $15.53 | $15.62 | $14.19 | $14.65 | -5.24% | 29,547,305 |
| Jan 20, 2026 | $15.15 | $15.62 | $14.71 | $15.46 | +1.18% | 16,993,475 |
| Jan 12, 2026 | $15.91 | $15.95 | $15.18 | $15.28 | -4.32% | 18,845,142 |
| Jan 5, 2026 | $15.08 | $16.11 | $14.98 | $15.97 | +5.41% | 26,942,362 |
| Dec 29, 2025 | $15.25 | $15.30 | $14.93 | $15.15 | -0.26% | 11,905,293 |
| Dec 22, 2025 | $15.29 | $15.53 | $14.93 | $15.19 | -1.56% | 11,511,622 |
| Dec 15, 2025 | $15.52 | $15.85 | $15.16 | $15.43 | -0.96% | 27,471,058 |
| Dec 8, 2025 | $16.00 | $16.13 | $13.93 | $15.58 | -2.56% | 43,491,946 |
| Dec 1, 2025 | $16.17 | $16.61 | $15.62 | $15.99 | -1.17% | 24,313,702 |
| Nov 24, 2025 | $15.41 | $16.31 | $15.41 | $16.18 | +3.85% | 12,946,415 |
| Nov 17, 2025 | $15.94 | $15.94 | $15.10 | $15.58 | -2.99% | 20,847,807 |
| Nov 10, 2025 | $16.34 | $16.60 | $15.64 | $16.06 | -2.25% | 28,098,980 |
| Nov 3, 2025 | $15.89 | $17.22 | $14.90 | $16.43 | +2.75% | 38,843,470 |
| Oct 27, 2025 | $17.39 | $17.52 | $15.67 | $15.99 | -7.47% | 34,608,324 |
| Oct 20, 2025 | $17.24 | $18.25 | $17.18 | $17.28 | +0.64% | 21,435,459 |
| Oct 13, 2025 | $17.51 | $17.71 | $16.95 | $17.17 | -1.94% | 19,029,748 |
| Oct 6, 2025 | $19.07 | $19.38 | $17.48 | $17.51 | -9.60% | 18,127,860 |
| Sep 29, 2025 | $19.49 | $19.71 | $19.05 | $19.37 | -0.15% | 13,535,755 |
| Sep 22, 2025 | $19.57 | $19.80 | $19.06 | $19.40 | -0.56% | 15,753,777 |
| Sep 15, 2025 | $20.66 | $20.76 | $19.47 | $19.51 | -5.84% | 25,659,213 |
| Sep 8, 2025 | $21.52 | $21.71 | $20.38 | $20.72 | -3.76% | 18,521,930 |
| Sep 2, 2025 | $22.02 | $22.17 | $20.65 | $21.53 | -3.32% | 19,656,875 |
| Aug 25, 2025 | $23.01 | $23.06 | $21.90 | $22.27 | -3.34% | 15,110,396 |
| Aug 18, 2025 | $22.47 | $23.47 | $22.28 | $23.04 | +2.31% | 16,596,453 |
| Aug 11, 2025 | $22.83 | $23.17 | $22.06 | $22.52 | -0.97% | 19,756,390 |
| Aug 4, 2025 | $21.62 | $22.92 | $21.41 | $22.74 | +5.87% | 14,576,951 |
| Jul 28, 2025 | $23.15 | $23.76 | $21.46 | $21.48 | -7.89% | 30,374,600 |
| Jul 21, 2025 | $22.75 | $23.76 | $22.40 | $23.32 | +3.88% | 13,653,627 |
| Jul 14, 2025 | $22.30 | $22.76 | $21.79 | $22.45 | +0.18% | 16,469,140 |
| Jul 7, 2025 | $21.83 | $22.93 | $21.62 | $22.41 | +1.77% | 14,359,262 |
| Jun 30, 2025 | $20.94 | $22.25 | $20.86 | $22.02 | +4.76% | 12,220,790 |
| Jun 23, 2025 | $21.04 | $21.82 | $20.87 | $21.02 | -0.57% | 18,689,813 |
| Jun 16, 2025 | $21.29 | $21.65 | $20.97 | $21.14 | +0.19% | 15,416,827 |
| Jun 9, 2025 | $22.35 | $22.65 | $21.08 | $21.10 | -5.17% | 18,949,807 |
| Jun 2, 2025 | $22.17 | $22.44 | $21.64 | $22.25 | +0.14% | 12,623,251 |
| May 26, 2025 | $22.40 | $23.08 | $22.06 | $22.22 | -1.64% | 16,429,144 |
| May 19, 2025 | $23.33 | $23.60 | $22.36 | $22.59 | -4.08% | 12,113,947 |
| May 12, 2025 | $22.81 | $23.63 | $22.62 | $23.55 | +5.65% | 16,560,649 |
| May 5, 2025 | $21.75 | $22.62 | $21.12 | $22.29 | +2.20% | 17,932,276 |
| Apr 28, 2025 | $25.05 | $25.81 | $20.86 | $21.81 | -12.79% | 29,211,087 |
| Apr 21, 2025 | $24.50 | $25.81 | $24.31 | $25.01 | +2.08% | 10,771,518 |
| Apr 14, 2025 | $24.91 | $25.24 | $24.30 | $24.50 | -0.73% | 7,737,562 |
| Apr 7, 2025 | $24.27 | $25.34 | $23.03 | $24.68 | -1.83% | 15,792,517 |
| Mar 31, 2025 | $25.98 | $26.40 | $24.89 | $25.14 | -3.75% | 18,099,716 |
| Mar 24, 2025 | $25.01 | $26.20 | $24.50 | $26.12 | +3.28% | 11,501,950 |
| Mar 17, 2025 | $26.27 | $26.35 | $25.20 | $25.29 | -3.58% | 16,616,725 |
| Mar 10, 2025 | $27.63 | $28.19 | $25.94 | $26.23 | -5.41% | 17,131,329 |
| Mar 3, 2025 | $26.72 | $27.81 | $25.64 | $27.73 | +3.94% | 13,929,795 |
| Feb 24, 2025 | $27.15 | $27.37 | $26.20 | $26.68 | -1.48% | 10,429,717 |
| Feb 18, 2025 | $26.73 | $27.46 | $26.50 | $27.08 | +1.46% | 7,855,539 |
| Feb 10, 2025 | $26.45 | $26.93 | $25.96 | $26.69 | +0.95% | 8,424,153 |
| Feb 3, 2025 | $26.91 | $28.15 | $26.15 | $26.44 | -3.61% | 20,789,323 |
| Jan 27, 2025 | $27.49 | $28.34 | $27.21 | $27.43 | +0.26% | 10,300,538 |
| Jan 21, 2025 | $28.21 | $28.62 | $27.07 | $27.36 | -2.04% | 11,508,289 |
| Jan 13, 2025 | $26.06 | $28.21 | $26.00 | $27.93 | +6.64% | 9,259,477 |
| Jan 6, 2025 | $26.76 | $27.09 | $26.03 | $26.19 | -1.13% | 8,543,957 |
| Dec 30, 2024 | $27.23 | $27.34 | $26.31 | $26.49 | -3.50% | 6,807,115 |
| Dec 23, 2024 | $26.73 | $27.82 | $26.68 | $27.45 | +2.46% | 4,596,913 |
| Dec 16, 2024 | $29.37 | $29.51 | $26.76 | $26.79 | -8.78% | 14,478,856 |
| Dec 9, 2024 | $29.85 | $30.23 | $28.97 | $29.37 | -0.54% | 8,318,343 |
| Dec 2, 2024 | $30.06 | $30.49 | $29.19 | $29.53 | -1.86% | 11,766,189 |
| Nov 25, 2024 | $29.46 | $30.20 | $29.14 | $30.09 | +2.77% | 8,218,441 |
| Nov 18, 2024 | $28.24 | $29.44 | $28.05 | $29.28 | +3.68% | 10,247,024 |
| Nov 11, 2024 | $29.58 | $29.83 | $27.87 | $28.24 | -4.21% | 7,689,740 |
| Nov 4, 2024 | $28.24 | $29.72 | $27.61 | $29.48 | +4.24% | 11,019,047 |
| Oct 28, 2024 | $29.89 | $30.70 | $28.04 | $28.28 | -4.65% | 30,360,096 |
| Oct 21, 2024 | $30.00 | $30.20 | $29.34 | $29.66 | -1.46% | 12,119,980 |
| Oct 14, 2024 | $29.00 | $30.26 | $28.92 | $30.10 | +3.40% | 13,041,773 |
| Oct 7, 2024 | $28.60 | $29.17 | $28.13 | $29.11 | +1.11% | 9,231,901 |
| Sep 30, 2024 | $29.47 | $29.97 | $28.42 | $28.79 | -2.41% | 9,644,573 |
| Sep 23, 2024 | $29.28 | $29.97 | $28.64 | $29.50 | -2.03% | 10,571,352 |
| Sep 16, 2024 | $30.05 | $30.55 | $29.73 | $30.11 | +0.77% | 11,932,133 |
| Sep 9, 2024 | $29.07 | $30.09 | $28.53 | $29.88 | +2.79% | 8,428,118 |
| Sep 3, 2024 | $29.45 | $29.79 | $28.26 | $29.07 | -2.87% | 9,403,227 |
| Aug 26, 2024 | $29.86 | $30.24 | $29.24 | $29.93 | +0.88% | 7,572,395 |
| Aug 19, 2024 | $28.64 | $29.75 | $27.91 | $29.67 | +3.85% | 7,572,854 |
| Aug 12, 2024 | $27.91 | $28.70 | $27.58 | $28.57 | +1.38% | 8,741,526 |
| Aug 5, 2024 | $27.92 | $28.71 | $27.51 | $28.18 | -2.56% | 8,952,832 |
| Jul 29, 2024 | $27.98 | $30.66 | $27.37 | $28.92 | +3.73% | 20,351,199 |
| Jul 22, 2024 | $28.00 | $28.12 | $27.16 | $27.88 | +0.18% | 10,630,117 |
| Jul 15, 2024 | $27.50 | $28.52 | $27.20 | $27.83 | +1.13% | 8,415,168 |
| Jul 8, 2024 | $25.41 | $27.72 | $25.21 | $27.52 | +8.90% | 13,022,075 |
| Jul 1, 2024 | $26.27 | $26.31 | $25.13 | $25.27 | -3.59% | 10,900,878 |
| Jun 24, 2024 | $27.02 | $27.77 | $26.05 | $26.21 | -3.11% | 15,497,320 |
| Jun 17, 2024 | $27.12 | $27.94 | $26.87 | $27.05 | -0.81% | 9,056,394 |
| Jun 10, 2024 | $27.13 | $28.36 | $26.62 | $27.27 | -0.15% | 13,252,136 |
| Jun 3, 2024 | $28.38 | $28.41 | $26.73 | $27.31 | -3.57% | 12,918,548 |
| May 28, 2024 | $27.97 | $28.35 | $27.05 | $28.32 | +1.18% | 8,444,279 |
| May 20, 2024 | $27.99 | $28.05 | $27.06 | $27.99 | -0.50% | 12,491,617 |
| May 13, 2024 | $27.89 | $28.71 | $27.69 | $28.13 | +1.22% | 8,558,028 |
| May 6, 2024 | $27.25 | $28.09 | $27.17 | $27.79 | +2.58% | 9,427,515 |
| Apr 29, 2024 | $27.70 | $27.98 | $25.54 | $27.09 | -1.60% | 23,221,804 |
| Apr 22, 2024 | $27.35 | $27.74 | $26.87 | $27.53 | +0.66% | 10,430,552 |
| Apr 15, 2024 | $28.05 | $28.14 | $26.90 | $27.35 | -1.55% | 10,276,197 |
| Apr 8, 2024 | $28.74 | $29.50 | $27.73 | $27.78 | -2.94% | 11,292,693 |
| Apr 1, 2024 | $29.07 | $29.22 | $28.11 | $28.62 | -1.92% | 12,904,257 |
| Mar 25, 2024 | $28.39 | $29.43 | $28.34 | $29.18 | +3.40% | 12,680,246 |
| Mar 18, 2024 | $27.63 | $28.48 | $26.74 | $28.22 | +2.10% | 12,555,049 |
| Mar 11, 2024 | $27.32 | $28.64 | $27.21 | $27.64 | +1.02% | 17,634,605 |
| Mar 4, 2024 | $25.64 | $27.43 | $25.49 | $27.36 | +7.38% | 11,864,070 |
| Feb 26, 2024 | $26.32 | $26.63 | $25.44 | $25.48 | -3.48% | 14,221,273 |
| Feb 20, 2024 | $24.09 | $27.12 | $23.47 | $26.40 | +7.01% | 16,303,633 |
| Feb 12, 2024 | $24.81 | $25.52 | $24.22 | $24.67 | -0.40% | 17,160,326 |
| Feb 5, 2024 | $25.18 | $25.41 | $24.56 | $24.77 | -2.36% | 14,399,371 |
| Jan 29, 2024 | $25.86 | $26.00 | $25.25 | $25.37 | -2.24% | 11,048,002 |
| Jan 22, 2024 | $25.17 | $26.36 | $25.05 | $25.95 | +2.81% | 12,439,018 |
| Jan 16, 2024 | $25.58 | $25.85 | $24.85 | $25.24 | -1.79% | 11,340,232 |
| Jan 8, 2024 | $25.67 | $26.34 | $25.50 | $25.70 | -0.16% | 14,799,072 |
| Jan 2, 2024 | $24.60 | $25.91 | $24.57 | $25.74 | +4.42% | 14,447,886 |
| Dec 26, 2023 | $24.58 | $24.94 | $24.56 | $24.65 | +0.16% | 5,621,171 |
| Dec 18, 2023 | $24.40 | $24.89 | $24.26 | $24.61 | +1.69% | 12,379,913 |
| Dec 11, 2023 | $23.33 | $24.90 | $22.77 | $24.20 | +3.86% | 17,940,854 |
| Dec 4, 2023 | $22.97 | $23.66 | $22.66 | $23.30 | +0.91% | 12,490,648 |
| Nov 27, 2023 | $22.32 | $23.11 | $22.12 | $23.09 | +1.18% | 15,864,167 |
| Nov 20, 2023 | $22.20 | $22.89 | $22.04 | $22.82 | +2.98% | 6,593,969 |
| Nov 13, 2023 | $21.53 | $22.69 | $21.25 | $22.16 | +2.36% | 12,805,679 |
| Nov 6, 2023 | $22.10 | $22.13 | $21.31 | $21.65 | -1.95% | 12,502,743 |
| Oct 30, 2023 | $21.13 | $22.38 | $20.82 | $22.08 | +5.49% | 20,876,193 |
| Oct 23, 2023 | $20.21 | $21.17 | $20.07 | $20.93 | +2.45% | 15,528,093 |
| Oct 16, 2023 | $21.15 | $21.76 | $20.35 | $20.43 | -2.39% | 19,414,092 |
| Oct 9, 2023 | $21.12 | $21.83 | $20.70 | $20.93 | -1.27% | 14,765,171 |
| Oct 2, 2023 | $22.19 | $22.26 | $20.97 | $21.20 | -4.85% | 17,781,615 |
| Sep 25, 2023 | $22.51 | $22.91 | $21.79 | $22.28 | -1.33% | 16,189,569 |
| Sep 18, 2023 | $23.43 | $23.50 | $22.57 | $22.58 | -3.91% | 15,809,569 |
| Sep 11, 2023 | $22.26 | $23.57 | $21.80 | $23.50 | +6.33% | 24,974,262 |
| Sep 5, 2023 | $22.22 | $22.49 | $21.66 | $22.10 | -1.73% | 12,866,331 |
| Aug 28, 2023 | $21.73 | $22.54 | $21.65 | $22.49 | +3.35% | 13,401,239 |
| Aug 21, 2023 | $21.70 | $21.88 | $20.83 | $21.76 | -0.37% | 14,919,817 |
| Aug 14, 2023 | $22.54 | $22.64 | $21.72 | $21.84 | -3.32% | 14,661,323 |
| Aug 7, 2023 | $23.15 | $23.71 | $22.58 | $22.59 | -2.33% | 17,071,478 |
| Jul 31, 2023 | $24.43 | $24.64 | $22.84 | $23.13 | -4.89% | 29,329,770 |
| Jul 24, 2023 | $23.77 | $24.50 | $23.49 | $24.32 | +2.14% | 19,151,524 |
| Jul 17, 2023 | $23.92 | $24.50 | $23.59 | $23.81 | -1.00% | 13,623,401 |
| Jul 10, 2023 | $23.35 | $24.51 | $23.30 | $24.05 | +0.54% | 18,688,785 |
| Jul 3, 2023 | $24.11 | $24.53 | $23.29 | $23.92 | -0.46% | 11,773,205 |
| Jun 26, 2023 | $23.55 | $24.57 | $22.66 | $24.03 | +1.82% | 21,749,544 |
| Jun 20, 2023 | $25.50 | $25.55 | $23.48 | $23.60 | -9.27% | 24,249,888 |
| Jun 12, 2023 | $26.51 | $27.56 | $25.35 | $26.01 | -1.92% | 76,957,873 |
| Jun 5, 2023 | $25.79 | $26.71 | $25.36 | $26.52 | +6.08% | 17,445,585 |
| May 30, 2023 | $24.74 | $25.05 | $23.75 | $25.00 | +1.17% | 10,624,846 |
| May 22, 2023 | $25.67 | $25.84 | $24.63 | $24.71 | -4.08% | 10,648,437 |
| May 15, 2023 | $26.00 | $26.07 | $25.36 | $25.76 | -0.73% | 10,271,900 |
| May 8, 2023 | $25.73 | $26.16 | $25.45 | $25.95 | +0.97% | 11,882,183 |
| May 1, 2023 | $24.59 | $26.11 | $24.06 | $25.70 | +4.22% | 24,345,776 |
| Apr 24, 2023 | $24.55 | $24.73 | $23.75 | $24.66 | +0.98% | 12,036,381 |
| Apr 17, 2023 | $24.75 | $25.08 | $24.21 | $24.42 | -1.37% | 12,405,102 |
| Apr 10, 2023 | $25.06 | $25.46 | $24.40 | $24.76 | -1.20% | 14,975,569 |
| Apr 3, 2023 | $25.50 | $25.62 | $24.81 | $25.06 | -1.69% | 10,636,906 |
| Mar 27, 2023 | $24.60 | $25.56 | $24.44 | $25.49 | +4.30% | 13,539,444 |
| Mar 20, 2023 | $23.50 | $24.50 | $23.35 | $24.44 | +4.85% | 17,158,678 |
| Mar 13, 2023 | $23.51 | $24.20 | $22.99 | $23.31 | -1.89% | 14,578,103 |
| Mar 6, 2023 | $24.45 | $25.17 | $23.69 | $23.76 | -3.34% | 16,139,590 |
| Feb 27, 2023 | $23.93 | $24.73 | $23.72 | $24.58 | +3.63% | 15,154,761 |
| Feb 21, 2023 | $23.25 | $23.78 | $22.89 | $23.72 | +0.85% | 11,330,001 |
| Feb 13, 2023 | $23.61 | $24.07 | $23.30 | $23.52 | +0.04% | 12,739,284 |
| Feb 6, 2023 | $23.48 | $23.76 | $21.10 | $23.51 | -0.63% | 26,232,140 |
| Jan 30, 2023 | $23.71 | $24.20 | $23.17 | $23.66 | -0.42% | 18,475,990 |
| Jan 23, 2023 | $22.76 | $23.90 | $22.47 | $23.76 | +5.32% | 17,995,635 |
| Jan 17, 2023 | $22.48 | $22.61 | $21.79 | $22.56 | +0.58% | 11,071,920 |
| Jan 9, 2023 | $22.92 | $22.99 | $21.96 | $22.43 | -1.71% | 12,547,572 |
| Jan 3, 2023 | $22.25 | $22.89 | $21.54 | $22.82 | +2.56% | 13,568,888 |
| Dec 27, 2022 | $22.28 | $22.53 | $21.98 | $22.25 | +0.32% | 6,152,647 |
| Dec 19, 2022 | $21.58 | $22.22 | $21.22 | $22.18 | +3.98% | 19,331,395 |
| Dec 12, 2022 | $22.12 | $22.72 | $21.05 | $21.33 | -3.48% | 16,651,090 |
| Dec 5, 2022 | $22.71 | $22.94 | $22.06 | $22.10 | -3.79% | 13,770,028 |
| Nov 28, 2022 | $22.54 | $23.18 | $22.20 | $22.97 | +0.83% | 14,014,709 |
| Nov 21, 2022 | $22.44 | $22.89 | $22.15 | $22.78 | +1.11% | 8,669,211 |
| Nov 14, 2022 | $21.58 | $22.61 | $21.55 | $22.53 | +4.21% | 12,299,837 |
| Nov 7, 2022 | $22.86 | $23.23 | $21.60 | $21.62 | -5.13% | 20,582,354 |
| Oct 31, 2022 | $22.96 | $23.26 | $22.01 | $22.79 | -1.04% | 11,169,171 |
| Oct 24, 2022 | $21.40 | $23.88 | $21.03 | $23.03 | +8.53% | 26,783,390 |
| Oct 17, 2022 | $20.80 | $21.57 | $20.57 | $21.22 | +3.41% | 10,489,603 |
| Oct 10, 2022 | $19.97 | $21.10 | $19.57 | $20.52 | +3.17% | 11,003,660 |
| Oct 3, 2022 | $19.92 | $21.03 | $19.72 | $19.89 | +0.76% | 14,621,301 |
| Sep 26, 2022 | $20.18 | $20.26 | $19.46 | $19.74 | -2.76% | 13,262,125 |
| Sep 19, 2022 | $21.32 | $21.97 | $20.09 | $20.30 | -4.74% | 14,750,255 |
| Sep 12, 2022 | $23.48 | $24.07 | $21.22 | $21.31 | -8.58% | 13,029,812 |
| Sep 6, 2022 | $22.45 | $23.46 | $22.31 | $23.31 | +4.06% | 11,521,824 |
| Aug 29, 2022 | $22.74 | $23.06 | $21.98 | $22.40 | -2.27% | 11,894,935 |
| Aug 22, 2022 | $22.92 | $23.57 | $22.78 | $22.92 | -1.38% | 10,599,279 |
| Aug 15, 2022 | $23.14 | $23.71 | $22.94 | $23.24 | -0.21% | 17,087,356 |
| Aug 8, 2022 | $21.94 | $23.63 | $21.74 | $23.29 | +7.33% | 17,700,174 |
| Aug 1, 2022 | $22.12 | $22.52 | $21.39 | $21.70 | -2.47% | 12,548,020 |
| Jul 25, 2022 | $21.33 | $22.99 | $21.12 | $22.25 | +4.22% | 20,777,291 |
| Jul 18, 2022 | $20.72 | $21.62 | $20.13 | $21.35 | +3.44% | 12,333,853 |
| Jul 11, 2022 | $20.95 | $21.19 | $20.14 | $20.64 | -1.48% | 9,109,958 |
| Jul 5, 2022 | $21.03 | $21.39 | $20.46 | $20.95 | -2.01% | 10,751,669 |
| Jun 27, 2022 | $20.55 | $21.45 | $20.14 | $21.38 | +4.29% | 16,309,411 |
| Jun 21, 2022 | $19.50 | $20.79 | $19.14 | $20.50 | +6.66% | 16,334,129 |
| Jun 13, 2022 | $21.00 | $21.00 | $19.08 | $19.22 | -10.44% | 13,678,085 |
| Jun 6, 2022 | $22.67 | $22.99 | $21.37 | $21.46 | -4.45% | 10,083,658 |
| May 31, 2022 | $22.29 | $22.91 | $21.98 | $22.46 | +0.04% | 12,692,848 |
| May 23, 2022 | $20.62 | $22.70 | $19.93 | $22.45 | +10.32% | 14,949,769 |
| May 16, 2022 | $20.42 | $21.54 | $19.94 | $20.35 | -0.39% | 11,811,867 |
| May 9, 2022 | $21.50 | $21.90 | $20.34 | $20.43 | -6.07% | 19,129,853 |
| May 2, 2022 | $21.91 | $22.71 | $21.46 | $21.75 | -0.23% | 13,905,168 |
| Apr 25, 2022 | $21.34 | $22.29 | $20.43 | $21.80 | +1.30% | 19,238,906 |
| Apr 18, 2022 | $21.00 | $22.25 | $20.72 | $21.52 | +2.87% | 15,008,221 |
| Apr 11, 2022 | $21.14 | $21.37 | $20.76 | $20.92 | -0.52% | 7,899,706 |
| Apr 4, 2022 | $20.66 | $21.13 | $20.17 | $21.03 | +1.94% | 11,102,548 |
| Mar 28, 2022 | $20.36 | $20.63 | $19.94 | $20.63 | +2.33% | 14,230,619 |
| Mar 21, 2022 | $20.01 | $20.29 | $19.67 | $20.16 | +0.55% | 9,600,745 |
| Mar 14, 2022 | $19.00 | $20.15 | $18.98 | $20.05 | +5.80% | 11,540,899 |
| Mar 7, 2022 | $20.23 | $20.24 | $18.45 | $18.95 | -6.60% | 16,333,918 |
| Feb 28, 2022 | $19.91 | $20.61 | $19.86 | $20.29 | +0.10% | 15,978,197 |
| Feb 22, 2022 | $20.25 | $20.67 | $19.01 | $20.27 | +0.25% | 13,738,497 |
| Feb 14, 2022 | $18.49 | $21.76 | $18.30 | $20.22 | +9.65% | 27,426,124 |
| Feb 7, 2022 | $18.65 | $19.14 | $18.25 | $18.44 | -0.70% | 8,603,461 |
| Jan 31, 2022 | $18.38 | $19.05 | $18.26 | $18.57 | +0.43% | 11,967,024 |
| Jan 24, 2022 | $18.44 | $19.09 | $17.99 | $18.49 | -1.07% | 15,195,852 |
| Jan 18, 2022 | $18.77 | $19.54 | $18.51 | $18.69 | -4.10% | 13,305,036 |
| Jan 10, 2022 | $19.73 | $19.89 | $19.19 | $19.49 | -1.17% | 9,848,945 |
| Jan 3, 2022 | $19.56 | $20.58 | $19.34 | $19.72 | +1.13% | 11,283,235 |
| Dec 27, 2021 | $18.82 | $19.66 | $18.69 | $19.50 | +4.45% | 6,793,012 |
| Dec 20, 2021 | $19.37 | $19.42 | $17.63 | $18.67 | -5.75% | 16,649,170 |
| Dec 13, 2021 | $20.21 | $20.33 | $19.61 | $19.81 | -1.69% | 8,608,567 |
| Dec 6, 2021 | $20.43 | $20.77 | $20.10 | $20.15 | -0.10% | 7,570,952 |
| Nov 29, 2021 | $21.00 | $21.02 | $19.33 | $20.17 | -3.03% | 9,568,287 |
| Nov 22, 2021 | $20.63 | $21.49 | $20.58 | $20.80 | +1.02% | 8,095,029 |
| Nov 15, 2021 | $21.55 | $21.56 | $20.58 | $20.59 | -0.34% | 11,801,242 |
| Nov 8, 2021 | $20.70 | $20.85 | $20.23 | $20.66 | +0.58% | 8,394,398 |
| Nov 1, 2021 | $19.89 | $20.75 | $19.87 | $20.54 | +3.06% | 9,646,837 |
| Oct 25, 2021 | $20.70 | $20.81 | $19.71 | $19.93 | -3.49% | 14,386,282 |
| Oct 18, 2021 | $19.75 | $20.80 | $19.75 | $20.65 | +4.45% | 10,990,395 |
| Oct 11, 2021 | $18.75 | $20.06 | $18.70 | $19.77 | +5.16% | 12,056,427 |
| Oct 4, 2021 | $19.17 | $19.65 | $18.80 | $18.80 | -1.78% | 10,535,780 |
| Sep 27, 2021 | $19.49 | $19.97 | $18.83 | $19.14 | -1.75% | 10,784,188 |
| Sep 20, 2021 | $18.78 | $19.57 | $18.72 | $19.48 | +1.78% | 8,623,962 |
| Sep 13, 2021 | $20.00 | $20.20 | $19.02 | $19.14 | -4.11% | 13,743,517 |
| Sep 7, 2021 | $20.76 | $20.76 | $19.96 | $19.96 | -3.67% | 7,252,118 |
| Aug 30, 2021 | $20.56 | $20.88 | $20.39 | $20.72 | +1.17% | 8,509,087 |
| Aug 23, 2021 | $19.44 | $20.59 | $19.28 | $20.48 | +5.62% | 11,937,878 |
| Aug 16, 2021 | $19.36 | $19.53 | $19.07 | $19.39 | +0.10% | 10,996,549 |
| Aug 9, 2021 | $18.81 | $19.62 | $18.75 | $19.37 | +2.98% | 13,971,810 |
| Aug 2, 2021 | $19.24 | $19.49 | $18.64 | $18.81 | -1.88% | 14,925,852 |
| Jul 26, 2021 | $17.33 | $19.40 | $17.21 | $19.17 | +10.81% | 27,505,768 |
| Jul 19, 2021 | $17.06 | $17.79 | $16.98 | $17.30 | +0.17% | 24,374,073 |
| Jul 12, 2021 | $17.82 | $18.06 | $17.26 | $17.27 | -4.11% | 16,333,140 |
| Jul 6, 2021 | $18.01 | $18.10 | $17.51 | $18.01 | +0.17% | 8,698,528 |
| Jun 28, 2021 | $18.09 | $18.26 | $17.88 | $17.98 | -0.50% | 12,536,892 |
| Jun 21, 2021 | $17.51 | $18.17 | $17.51 | $18.07 | +3.97% | 21,494,243 |
| Jun 14, 2021 | $17.91 | $17.94 | $16.94 | $17.38 | -2.74% | 25,198,768 |
| Jun 7, 2021 | $18.24 | $18.31 | $17.39 | $17.87 | -1.65% | 15,502,530 |
| Jun 1, 2021 | $17.81 | $18.42 | $17.74 | $18.17 | +2.77% | 20,078,549 |
| May 24, 2021 | $18.00 | $18.10 | $17.62 | $17.68 | -1.45% | 17,574,250 |
| May 17, 2021 | $19.10 | $19.55 | $17.78 | $17.94 | -5.93% | 34,364,656 |
| May 10, 2021 | $19.51 | $19.75 | $18.64 | $19.07 | -1.50% | 14,404,693 |
| May 3, 2021 | $18.54 | $19.45 | $18.54 | $19.36 | +4.37% | 9,976,894 |
| Apr 26, 2021 | $18.79 | $18.85 | $17.56 | $18.55 | -0.54% | 18,790,210 |
| Apr 19, 2021 | $18.65 | $18.77 | $18.18 | $18.65 | +0.76% | 15,368,276 |
| Apr 12, 2021 | $18.27 | $18.60 | $17.85 | $18.51 | +1.98% | 14,818,966 |
| Apr 5, 2021 | $18.53 | $18.88 | $17.74 | $18.15 | -1.09% | 21,885,280 |
| Mar 29, 2021 | $18.10 | $18.64 | $17.93 | $18.35 | +0.88% | 9,728,926 |
| Mar 22, 2021 | $17.85 | $18.27 | $17.32 | $18.19 | +0.94% | 11,316,015 |
| Mar 15, 2021 | $17.66 | $18.39 | $17.59 | $18.02 | +1.75% | 17,071,164 |
| Mar 8, 2021 | $16.76 | $17.91 | $16.76 | $17.71 | +6.05% | 13,821,119 |
| Mar 1, 2021 | $16.06 | $16.78 | $16.00 | $16.70 | +5.23% | 11,206,975 |
| Feb 22, 2021 | $16.14 | $16.41 | $15.84 | $15.87 | -1.98% | 18,752,628 |
| Feb 16, 2021 | $16.60 | $16.63 | $15.86 | $16.19 | -2.94% | 18,838,730 |
| Feb 8, 2021 | $16.50 | $17.09 | $16.28 | $16.68 | +1.83% | 14,258,331 |
| Feb 1, 2021 | $15.81 | $16.68 | $15.36 | $16.38 | +4.60% | 20,185,252 |
| Jan 25, 2021 | $17.20 | $17.37 | $15.53 | $15.66 | -9.06% | 19,348,769 |
| Jan 19, 2021 | $17.53 | $17.60 | $17.01 | $17.22 | -1.77% | 6,184,498 |
| Jan 11, 2021 | $17.72 | $18.22 | $17.26 | $17.53 | -2.61% | 11,476,162 |
| Jan 4, 2021 | $17.08 | $18.09 | $16.73 | $18.00 | +6.26% | 13,437,935 |
| Dec 28, 2020 | $16.99 | $17.07 | $16.63 | $16.94 | +0.06% | 5,354,539 |
| Dec 21, 2020 | $16.37 | $16.95 | $16.17 | $16.93 | +2.05% | 7,864,511 |
| Dec 14, 2020 | $16.44 | $16.66 | $16.01 | $16.59 | +1.47% | 12,473,207 |
| Dec 7, 2020 | $16.22 | $16.47 | $15.96 | $16.35 | +0.99% | 9,659,159 |
| Nov 30, 2020 | $15.59 | $16.19 | $15.32 | $16.19 | +4.05% | 13,008,927 |
| Nov 23, 2020 | $15.80 | $16.05 | $15.38 | $15.56 | -0.64% | 11,376,628 |
| Nov 16, 2020 | $14.93 | $15.83 | $14.76 | $15.66 | +7.48% | 18,144,863 |
| Nov 9, 2020 | $14.99 | $15.13 | $14.08 | $14.57 | +2.97% | 12,377,503 |
| Nov 2, 2020 | $13.39 | $14.34 | $13.39 | $14.15 | +6.47% | 10,825,996 |
| Oct 26, 2020 | $13.79 | $14.11 | $13.14 | $13.29 | -5.14% | 12,474,327 |
| Oct 19, 2020 | $14.49 | $14.82 | $13.50 | $14.01 | -3.18% | 23,645,078 |
| Oct 12, 2020 | $14.47 | $14.73 | $14.26 | $14.47 | +0.35% | 10,088,076 |
| Oct 5, 2020 | $14.16 | $14.72 | $14.10 | $14.42 | +2.78% | 9,983,706 |
| Sep 28, 2020 | $13.99 | $14.31 | $13.71 | $14.03 | +1.45% | 13,576,226 |
| Sep 21, 2020 | $13.81 | $13.97 | $13.22 | $13.83 | -1.91% | 15,895,939 |
| Sep 14, 2020 | $14.08 | $14.61 | $13.75 | $14.10 | +0.36% | 19,719,949 |
| Sep 8, 2020 | $14.58 | $14.58 | $13.77 | $14.05 | -2.97% | 13,745,063 |
| Aug 31, 2020 | $14.42 | $14.66 | $13.91 | $14.48 | +0.14% | 10,589,115 |
| Aug 24, 2020 | $13.97 | $14.63 | $13.93 | $14.46 | +4.56% | 15,896,198 |
| Aug 17, 2020 | $15.00 | $15.07 | $13.76 | $13.83 | -6.68% | 13,441,053 |
| Aug 10, 2020 | $14.81 | $15.19 | $14.59 | $14.82 | +0.47% | 12,196,218 |
| Aug 3, 2020 | $14.02 | $14.79 | $14.00 | $14.75 | +5.81% | 11,351,754 |
| Jul 27, 2020 | $14.42 | $14.66 | $13.80 | $13.94 | -2.99% | 12,207,228 |
| Jul 20, 2020 | $14.32 | $14.90 | $14.06 | $14.37 | +0.91% | 22,997,654 |
| Jul 13, 2020 | $13.95 | $14.50 | $13.60 | $14.24 | +1.50% | 16,554,540 |
| Jul 6, 2020 | $14.33 | $14.35 | $13.62 | $14.03 | -0.43% | 12,138,540 |
| Jun 29, 2020 | $13.44 | $14.28 | $13.40 | $14.09 | +5.94% | 7,537,617 |
| Jun 22, 2020 | $13.85 | $13.88 | $13.13 | $13.30 | -4.32% | 15,427,568 |
| Jun 15, 2020 | $13.24 | $14.46 | $13.00 | $13.90 | +2.81% | 15,518,685 |
| Jun 8, 2020 | $15.06 | $15.51 | $13.25 | $13.52 | -10.34% | 10,661,220 |
| Jun 1, 2020 | $14.46 | $15.30 | $14.37 | $15.08 | +4.22% | 9,788,635 |
| May 26, 2020 | $13.60 | $14.71 | $13.52 | $14.47 | +8.63% | 11,007,022 |
| May 18, 2020 | $13.00 | $13.78 | $13.00 | $13.32 | +4.88% | 12,947,822 |
| May 11, 2020 | $13.32 | $13.52 | $12.12 | $12.70 | -6.00% | 14,017,827 |
| May 4, 2020 | $13.07 | $13.58 | $12.51 | $13.51 | +2.58% | 15,941,800 |
| Apr 27, 2020 | $13.10 | $13.89 | $12.92 | $13.17 | +1.62% | 15,977,604 |
| Apr 20, 2020 | $13.08 | $13.79 | $12.67 | $12.96 | -1.67% | 30,912,512 |
| Apr 13, 2020 | $13.02 | $13.31 | $12.60 | $13.18 | +0.92% | 25,248,510 |
| Apr 6, 2020 | $11.87 | $13.41 | $11.61 | $13.06 | +14.56% | 17,300,629 |
| Mar 30, 2020 | $11.87 | $12.43 | $11.17 | $11.40 | -3.55% | 23,185,497 |
| Mar 23, 2020 | $10.80 | $12.61 | $10.41 | $11.82 | +8.04% | 21,005,720 |
| Mar 16, 2020 | $11.84 | $12.82 | $10.83 | $10.94 | -15.72% | 23,309,939 |
| Mar 9, 2020 | $13.06 | $13.86 | $11.67 | $12.98 | -5.67% | 30,281,138 |
| Mar 2, 2020 | $13.57 | $14.73 | $13.37 | $13.76 | +1.78% | 31,420,672 |
| Feb 24, 2020 | $14.75 | $14.80 | $12.99 | $13.52 | -15.92% | 35,644,162 |
| Feb 18, 2020 | $16.12 | $16.39 | $15.79 | $16.08 | -0.43% | 9,592,042 |
| Feb 10, 2020 | $15.82 | $16.47 | $15.77 | $16.15 | +1.83% | 9,727,416 |
| Feb 3, 2020 | $15.72 | $16.30 | $15.70 | $15.86 | +1.47% | 15,631,352 |
| Jan 27, 2020 | $16.20 | $16.51 | $15.52 | $15.63 | -4.87% | 27,719,925 |
| Jan 21, 2020 | $16.44 | $16.69 | $16.34 | $16.43 | -0.96% | 7,990,025 |
| Jan 13, 2020 | $16.20 | $16.81 | $16.14 | $16.59 | +2.79% | 11,295,151 |
| Jan 6, 2020 | $16.18 | $16.26 | $15.89 | $16.14 | -0.80% | 16,764,441 |
| Dec 30, 2019 | $16.72 | $16.84 | $16.25 | $16.27 | -2.52% | 8,759,975 |
| Dec 23, 2019 | $16.75 | $16.92 | $16.56 | $16.69 | -0.30% | 4,615,189 |
| Dec 16, 2019 | $16.50 | $16.95 | $16.45 | $16.74 | +1.45% | 15,493,542 |
| Dec 9, 2019 | $16.65 | $16.73 | $16.39 | $16.50 | -0.96% | 11,924,250 |
| Dec 2, 2019 | $16.36 | $16.80 | $16.09 | $16.66 | +2.40% | 12,171,751 |
| Nov 25, 2019 | $16.01 | $16.44 | $15.89 | $16.27 | +1.88% | 10,459,097 |
| Nov 18, 2019 | $16.56 | $16.64 | $15.85 | $15.97 | -3.56% | 25,770,588 |
| Nov 11, 2019 | $16.10 | $16.67 | $16.09 | $16.56 | +2.54% | 14,697,349 |
| Nov 4, 2019 | $15.71 | $16.19 | $15.59 | $16.15 | +3.19% | 15,426,845 |
| Oct 28, 2019 | $15.69 | $15.84 | $15.38 | $15.65 | +0.26% | 12,148,924 |
| Oct 21, 2019 | $14.84 | $15.88 | $14.79 | $15.61 | +6.41% | 32,698,881 |
| Oct 14, 2019 | $14.55 | $14.74 | $14.39 | $14.67 | +0.62% | 13,885,947 |
| Oct 7, 2019 | $14.34 | $14.73 | $14.06 | $14.58 | +1.39% | 17,857,197 |
| Sep 30, 2019 | $14.66 | $14.88 | $14.10 | $14.38 | -1.98% | 12,831,792 |
| Sep 23, 2019 | $14.24 | $14.77 | $13.80 | $14.67 | +2.59% | 33,415,518 |
| Sep 16, 2019 | $14.15 | $14.53 | $13.89 | $14.30 | +0.35% | 19,545,795 |
| Sep 9, 2019 | $13.94 | $14.41 | $13.63 | $14.25 | +2.59% | 14,567,171 |
| Sep 3, 2019 | $13.73 | $13.90 | $13.48 | $13.89 | +0.58% | 11,853,682 |
| Aug 26, 2019 | $13.25 | $14.07 | $13.22 | $13.81 | +4.94% | 13,883,064 |
| Aug 19, 2019 | $13.09 | $13.51 | $12.95 | $13.16 | +1.70% | 16,440,340 |
| Aug 12, 2019 | $13.34 | $13.37 | $12.62 | $12.94 | -3.79% | 21,765,215 |
| Aug 5, 2019 | $14.50 | $14.65 | $13.38 | $13.45 | -8.44% | 22,345,533 |
| Jul 29, 2019 | $15.16 | $15.32 | $14.43 | $14.69 | -3.10% | 17,228,712 |
| Jul 22, 2019 | $14.32 | $15.58 | $13.98 | $15.16 | +6.39% | 36,816,088 |
| Jul 15, 2019 | $14.08 | $14.33 | $13.79 | $14.25 | +0.56% | 13,822,349 |
| Jul 8, 2019 | $14.23 | $14.33 | $13.98 | $14.17 | -0.70% | 13,243,832 |
| Jul 1, 2019 | $14.14 | $14.36 | $13.89 | $14.27 | +2.07% | 8,048,298 |
| Jun 24, 2019 | $13.61 | $14.09 | $13.33 | $13.98 | +2.49% | 16,477,429 |
| Jun 17, 2019 | $14.03 | $14.14 | $13.64 | $13.64 | -1.94% | 12,638,016 |
| Jun 10, 2019 | $14.25 | $14.30 | $13.75 | $13.91 | -2.11% | 15,938,863 |
| Jun 3, 2019 | $13.02 | $14.34 | $13.01 | $14.21 | +9.31% | 28,839,874 |
| May 28, 2019 | $12.82 | $13.01 | $12.62 | $13.00 | +1.64% | 11,716,918 |
| May 20, 2019 | $12.95 | $13.16 | $12.63 | $12.79 | -2.44% | 14,291,455 |
| May 13, 2019 | $13.43 | $13.62 | $13.09 | $13.11 | -4.03% | 15,273,258 |
| May 6, 2019 | $13.86 | $14.06 | $13.31 | $13.66 | -2.91% | 18,033,154 |
| Apr 29, 2019 | $13.91 | $14.13 | $13.59 | $14.07 | +1.08% | 19,385,779 |
| Apr 22, 2019 | $12.97 | $14.04 | $12.82 | $13.92 | +7.66% | 34,874,226 |
| Apr 15, 2019 | $13.21 | $13.22 | $12.59 | $12.93 | -1.82% | 14,691,946 |
| Apr 8, 2019 | $12.65 | $13.20 | $12.41 | $13.17 | +4.11% | 30,983,261 |
| Apr 1, 2019 | $12.73 | $13.02 | $12.60 | $12.65 | +0.16% | 25,166,792 |
| Mar 25, 2019 | $12.26 | $12.72 | $12.18 | $12.63 | +2.60% | 15,310,745 |
| Mar 18, 2019 | $12.46 | $12.84 | $12.22 | $12.31 | -1.36% | 17,287,982 |
| Mar 11, 2019 | $12.23 | $12.66 | $12.18 | $12.48 | +2.21% | 19,758,520 |
| Mar 4, 2019 | $12.26 | $12.52 | $12.06 | $12.21 | 0.00% | 17,142,007 |
| Feb 25, 2019 | $12.74 | $12.74 | $12.08 | $12.21 | -3.86% | 18,885,986 |
| Feb 19, 2019 | $12.60 | $12.87 | $12.54 | $12.70 | +0.55% | 13,482,169 |
| Feb 11, 2019 | $12.19 | $12.72 | $12.18 | $12.63 | +3.69% | 14,897,255 |
| Feb 4, 2019 | $12.25 | $12.58 | $12.09 | $12.18 | -0.90% | 20,869,059 |
| Jan 28, 2019 | $12.08 | $13.19 | $11.89 | $12.29 | +0.99% | 39,896,089 |
| Jan 22, 2019 | $11.88 | $12.32 | $11.79 | $12.17 | +2.18% | 18,517,418 |
| Jan 14, 2019 | $11.53 | $12.02 | $11.34 | $11.91 | +2.76% | 19,799,579 |
| Jan 7, 2019 | $10.89 | $11.61 | $10.78 | $11.59 | +6.53% | 28,281,605 |
| Dec 31, 2018 | $10.59 | $10.97 | $10.40 | $10.88 | +2.74% | 13,761,057 |
| Dec 24, 2018 | $10.27 | $10.89 | $10.13 | $10.59 | +2.72% | 17,204,913 |
| Dec 17, 2018 | $11.04 | $11.04 | $10.28 | $10.31 | -6.87% | 36,219,750 |
| Dec 10, 2018 | $11.42 | $11.55 | $10.84 | $11.07 | -2.89% | 18,672,397 |
| Dec 3, 2018 | $12.17 | $12.18 | $11.16 | $11.40 | -4.92% | 21,957,461 |
| Nov 26, 2018 | $11.88 | $12.04 | $11.47 | $11.99 | +1.87% | 24,623,162 |
| Nov 19, 2018 | $11.64 | $11.97 | $11.27 | $11.77 | +0.77% | 20,142,010 |
| Nov 12, 2018 | $11.63 | $11.75 | $11.17 | $11.68 | +0.26% | 20,253,782 |
| Nov 5, 2018 | $11.34 | $11.86 | $11.14 | $11.65 | +2.73% | 39,484,071 |
| Oct 29, 2018 | $10.97 | $11.54 | $10.62 | $11.34 | +3.56% | 32,037,362 |
| Oct 22, 2018 | $12.77 | $12.77 | $10.04 | $10.95 | -13.85% | 66,601,908 |
| Oct 15, 2018 | $12.59 | $13.09 | $12.53 | $12.71 | +0.39% | 15,860,912 |
| Oct 8, 2018 | $13.76 | $13.78 | $12.46 | $12.66 | -8.13% | 23,533,515 |
| Oct 1, 2018 | $14.09 | $14.15 | $13.64 | $13.78 | -1.64% | 12,990,618 |
| Sep 24, 2018 | $14.66 | $14.72 | $13.92 | $14.01 | -4.63% | 15,062,467 |
| Sep 17, 2018 | $14.42 | $14.86 | $14.29 | $14.69 | +1.73% | 12,025,817 |
| Sep 10, 2018 | $14.15 | $14.50 | $14.07 | $14.44 | +2.19% | 14,971,785 |
| Sep 4, 2018 | $14.17 | $14.65 | $14.05 | $14.13 | -0.63% | 14,510,011 |
| Aug 27, 2018 | $14.42 | $14.62 | $14.07 | $14.22 | -0.97% | 12,221,051 |
| Aug 20, 2018 | $14.23 | $14.42 | $13.96 | $14.36 | +1.27% | 13,804,172 |
| Aug 13, 2018 | $14.27 | $14.36 | $13.93 | $14.18 | -0.28% | 15,583,432 |
| Aug 6, 2018 | $14.40 | $14.64 | $14.11 | $14.22 | -1.32% | 15,367,044 |
| Jul 30, 2018 | $14.41 | $14.57 | $14.01 | $14.41 | +0.49% | 14,451,017 |
| Jul 23, 2018 | $14.85 | $15.03 | $13.71 | $14.34 | -3.30% | 39,910,304 |
| Jul 16, 2018 | $14.93 | $15.03 | $14.59 | $14.83 | -0.13% | 16,328,005 |
| Jul 9, 2018 | $14.63 | $15.22 | $14.53 | $14.85 | +2.06% | 13,894,823 |
| Jul 2, 2018 | $14.44 | $14.77 | $14.34 | $14.55 | +0.28% | 5,987,429 |
| Jun 25, 2018 | $14.72 | $14.85 | $14.24 | $14.51 | +2.76% | 16,924,052 |
| Jun 18, 2018 | $14.68 | $14.89 | $14.12 | $14.12 | -4.40% | 19,610,900 |
| Jun 11, 2018 | $14.70 | $15.16 | $14.36 | $14.77 | +0.48% | 19,679,351 |
| Jun 4, 2018 | $14.69 | $14.91 | $14.13 | $14.70 | +0.62% | 13,497,196 |
| May 29, 2018 | $14.95 | $15.03 | $14.25 | $14.61 | -3.05% | 14,544,682 |
| May 21, 2018 | $14.95 | $15.15 | $14.90 | $15.07 | +1.14% | 15,130,167 |
| May 14, 2018 | $14.27 | $15.33 | $14.01 | $14.90 | +4.78% | 20,779,286 |
| May 7, 2018 | $14.18 | $14.36 | $13.61 | $14.22 | +0.64% | 23,408,867 |
| Apr 30, 2018 | $14.47 | $14.65 | $13.76 | $14.13 | -2.28% | 25,954,643 |
| Apr 23, 2018 | $15.88 | $16.61 | $14.10 | $14.46 | -8.94% | 34,580,769 |
| Apr 16, 2018 | $16.00 | $16.17 | $15.84 | $15.88 | +0.06% | 11,707,384 |
| Apr 9, 2018 | $15.50 | $15.96 | $15.31 | $15.87 | +3.25% | 12,387,933 |
| Apr 2, 2018 | $15.39 | $15.79 | $14.88 | $15.37 | +0.13% | 12,989,108 |
| Mar 26, 2018 | $14.88 | $15.43 | $14.88 | $15.35 | +5.28% | 9,198,673 |
| Mar 19, 2018 | $15.32 | $15.49 | $14.55 | $14.58 | -5.14% | 13,661,529 |
| Mar 12, 2018 | $15.68 | $15.92 | $15.15 | $15.37 | -1.66% | 9,798,492 |
| Mar 5, 2018 | $15.06 | $15.65 | $15.05 | $15.63 | +3.51% | 8,365,580 |
| Feb 26, 2018 | $15.46 | $15.78 | $14.86 | $15.10 | -1.37% | 10,102,405 |
| Feb 20, 2018 | $15.07 | $15.44 | $14.94 | $15.31 | +1.06% | 8,251,162 |
| Feb 12, 2018 | $14.76 | $15.24 | $14.75 | $15.15 | +2.85% | 22,480,739 |
| Feb 5, 2018 | $15.84 | $15.93 | $14.33 | $14.73 | -7.94% | 23,340,992 |
| Jan 29, 2018 | $16.30 | $16.69 | $15.86 | $16.00 | -1.54% | 15,640,460 |
| Jan 22, 2018 | $16.31 | $16.44 | $16.07 | $16.25 | -0.61% | 16,276,845 |
| Jan 16, 2018 | $16.66 | $16.74 | $16.18 | $16.35 | -1.51% | 10,348,768 |
| Jan 8, 2018 | $16.15 | $16.73 | $15.90 | $16.60 | +4.86% | 16,185,955 |
| Jan 2, 2018 | $15.53 | $16.12 | $15.51 | $15.83 | +2.46% | 11,594,502 |
| Dec 26, 2017 | $15.25 | $15.55 | $15.17 | $15.45 | +1.31% | 6,355,994 |
| Dec 18, 2017 | $15.42 | $15.49 | $14.99 | $15.25 | -0.46% | 13,914,947 |
| Dec 11, 2017 | $15.46 | $15.55 | $15.22 | $15.32 | -0.52% | 10,096,691 |
| Dec 4, 2017 | $15.36 | $15.54 | $15.15 | $15.40 | +0.92% | 10,553,359 |
| Nov 27, 2017 | $14.82 | $15.40 | $14.74 | $15.26 | +2.69% | 12,890,498 |
| Nov 20, 2017 | $15.45 | $15.45 | $14.65 | $14.86 | -3.63% | 13,377,368 |
| Nov 13, 2017 | $15.14 | $15.76 | $15.14 | $15.42 | +1.11% | 16,999,786 |
| Nov 6, 2017 | $15.75 | $15.76 | $15.15 | $15.25 | -3.17% | 16,281,469 |
| Oct 30, 2017 | $15.42 | $15.85 | $15.25 | $15.75 | +1.35% | 16,976,664 |
| Oct 23, 2017 | $14.35 | $15.63 | $14.24 | $15.54 | +8.82% | 39,106,764 |
| Oct 16, 2017 | $14.28 | $14.34 | $14.14 | $14.28 | +0.35% | 11,122,878 |
| Oct 9, 2017 | $14.19 | $14.37 | $14.13 | $14.23 | +0.49% | 8,876,342 |
| Oct 2, 2017 | $14.00 | $14.35 | $13.94 | $14.16 | +1.51% | 15,328,466 |
| Sep 25, 2017 | $13.64 | $13.98 | $13.27 | $13.95 | +2.05% | 13,358,094 |
| Sep 18, 2017 | $13.11 | $13.78 | $13.09 | $13.67 | +5.15% | 19,201,784 |
| Sep 11, 2017 | $13.27 | $13.43 | $12.93 | $13.00 | -1.29% | 14,888,781 |
| Sep 5, 2017 | $13.12 | $13.47 | $13.04 | $13.17 | +0.15% | 19,088,987 |
| Aug 28, 2017 | $13.10 | $13.19 | $12.65 | $13.15 | +0.61% | 13,501,996 |
| Aug 21, 2017 | $13.14 | $13.14 | $12.84 | $13.07 | -2.97% | 12,108,089 |
| Aug 14, 2017 | $13.34 | $13.83 | $13.33 | $13.47 | +1.74% | 19,743,320 |
| Aug 7, 2017 | $13.19 | $13.31 | $13.01 | $13.24 | +0.38% | 13,151,613 |
| Jul 31, 2017 | $13.13 | $13.30 | $13.03 | $13.19 | +0.30% | 12,952,795 |
| Jul 24, 2017 | $13.70 | $13.92 | $12.99 | $13.15 | -4.22% | 21,630,698 |
| Jul 17, 2017 | $13.86 | $13.92 | $13.59 | $13.73 | -1.15% | 15,411,298 |
| Jul 10, 2017 | $13.80 | $13.95 | $13.76 | $13.89 | 0.00% | 13,875,647 |
| Jul 3, 2017 | $13.87 | $13.90 | $13.77 | $13.89 | +0.80% | 10,949,026 |
| Jun 26, 2017 | $13.28 | $13.91 | $13.19 | $13.78 | +4.00% | 16,571,704 |
| Jun 19, 2017 | $13.15 | $13.29 | $13.00 | $13.25 | +0.76% | 12,500,588 |
| Jun 12, 2017 | $13.05 | $13.25 | $12.95 | $13.15 | +0.69% | 18,102,967 |
| Jun 5, 2017 | $13.50 | $13.51 | $13.01 | $13.06 | -3.40% | 20,372,896 |
| May 30, 2017 | $13.49 | $13.72 | $13.37 | $13.52 | +0.15% | 10,263,067 |
| May 22, 2017 | $13.28 | $13.57 | $12.84 | $13.50 | +1.12% | 40,194,608 |
| May 15, 2017 | $13.87 | $14.08 | $13.25 | $13.35 | -3.89% | 22,008,372 |
| May 8, 2017 | $14.09 | $14.17 | $13.81 | $13.89 | -1.49% | 12,682,042 |
| May 1, 2017 | $13.63 | $14.12 | $13.57 | $14.10 | +3.83% | 16,493,389 |
| Apr 24, 2017 | $13.70 | $14.18 | $13.41 | $13.58 | +0.30% | 30,145,202 |
| Apr 17, 2017 | $12.85 | $13.57 | $12.85 | $13.54 | +6.03% | 23,010,870 |
| Apr 10, 2017 | $12.88 | $12.94 | $12.68 | $12.77 | -0.62% | 11,342,517 |
| Apr 3, 2017 | $12.89 | $13.15 | $12.84 | $12.85 | -0.16% | 24,539,462 |
| Mar 27, 2017 | $12.61 | $12.97 | $12.54 | $12.87 | +0.78% | 11,061,208 |
| Mar 20, 2017 | $12.96 | $13.31 | $12.73 | $12.77 | -1.47% | 19,589,575 |
| Mar 13, 2017 | $12.98 | $13.40 | $12.91 | $12.96 | 0.00% | 14,064,230 |
| Mar 6, 2017 | $13.30 | $13.39 | $12.46 | $12.96 | -2.63% | 29,973,364 |
| Feb 27, 2017 | $13.51 | $13.67 | $13.28 | $13.31 | -1.55% | 15,873,353 |
| Feb 21, 2017 | $13.60 | $13.78 | $13.41 | $13.52 | -0.52% | 13,871,653 |
| Feb 13, 2017 | $13.07 | $13.85 | $12.86 | $13.59 | +4.14% | 31,304,153 |
| Feb 6, 2017 | $12.59 | $13.32 | $12.49 | $13.05 | +3.16% | 50,830,325 |
| Jan 30, 2017 | $12.47 | $12.78 | $12.32 | $12.65 | +1.20% | 40,731,569 |
| Jan 23, 2017 | $12.32 | $12.88 | $12.30 | $12.50 | +1.96% | 23,020,394 |
| Jan 17, 2017 | $12.83 | $12.98 | $12.00 | $12.26 | -4.37% | 22,603,015 |
| Jan 9, 2017 | $12.78 | $13.33 | $12.66 | $12.82 | -0.08% | 17,489,075 |
| Jan 3, 2017 | $12.64 | $13.05 | $12.55 | $12.83 | +2.80% | 17,970,977 |
| Dec 27, 2016 | $12.58 | $12.69 | $12.39 | $12.48 | -0.40% | 7,526,035 |
| Dec 19, 2016 | $12.62 | $12.79 | $12.38 | $12.53 | -0.71% | 13,394,274 |
| Dec 12, 2016 | $13.26 | $13.35 | $12.58 | $12.62 | -4.54% | 17,855,337 |
| Dec 5, 2016 | $12.68 | $13.26 | $12.45 | $13.22 | +5.09% | 20,618,313 |
| Nov 28, 2016 | $12.90 | $13.04 | $12.36 | $12.58 | -2.71% | 18,512,897 |
| Nov 21, 2016 | $12.93 | $13.15 | $12.78 | $12.93 | -0.31% | 17,579,130 |
| Nov 14, 2016 | $12.76 | $13.04 | $12.74 | $12.97 | – | 11,968,447 |
Seasonality
GPK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -2.0% | 0.6% | 0.8% | 1.3% | -1.2% | 3.9% | -0.8% | -3.3% | -1.6% | 4.3% | -0.6% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -2.7% | -16.5% | -17.8% | -4.1% | 18.2% | -5.2% | 1.5% | 4.4% | -18.3% | -1.1% | ||
| 2025 | 1.0% | -2.7% | -2.3% | -2.5% | -12.2% | -4.7% | 6.1% | -0.4% | -11.7% | -18.3% | 1.2% | -6.3% |
| 2024 | 3.5% | 1.7% | 12.8% | -11.4% | 9.6% | -7.1% | 14.8% | -0.6% | -0.8% | -4.5% | 6.5% | -9.4% |
| 2023 | 8.3% | -1.2% | 7.6% | -3.3% | -3.1% | 0.9% | 0.7% | -8.1% | 0.6% | -3.5% | 5.4% | 9.2% |
| 2022 | -3.0% | 8.8% | -2.2% | 8.8% | 2.1% | -7.6% | 8.5% | 0.1% | -11.1% | 16.3% | 0.1% | -2.7% |
| 2021 | -7.6% | 1.3% | 14.9% | 2.1% | -4.7% | 3.0% | 5.7% | 7.0% | -6.9% | 4.7% | -1.0% | -0.8% |
| 2020 | -6.1% | -13.5% | -9.2% | 9.4% | 8.4% | -2.8% | -0.4% | 0.3% | 1.3% | -5.7% | 15.3% | 11.1% |
| 2019 | 13.4% | 0.9% | 4.3% | 9.9% | -6.3% | 8.1% | 6.3% | -7.1% | 7.4% | 6.2% | 3.9% | 2.8% |
| 2018 | 4.5% | -5.2% | 0.7% | -6.8% | 1.3% | 0.7% | 0.1% | -2.1% | -1.0% | -21.4% | 8.9% | -10.7% |
| 2017 | 0.2% | 6.7% | -2.5% | 5.5% | -0.5% | 2.6% | -4.3% | -1.1% | 7.5% | 11.0% | -1.2% | 1.4% |