iShares Gold Trust (IAU) stock
IAUNYSECommodity Contracts Brokers & DealersFiscal year ends December 31
$72.92−2.65 (-3.51%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
iShares Gold Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$72.92
-3.51% on the day
52-week range
$72.72 – $104.40
-30.2% from the high
Change over 52 weeks
-3.8%
From $75.79 on Oct 30, 2025
Average volume
5.10M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $75.31 | $76.58 | $72.72 | $72.92 | -2.97% | 24,446,492 |
| Oct 19, 2026 | $78.20 | $78.30 | $74.70 | $75.15 | -4.07% | 22,777,721 |
| Oct 12, 2026 | $78.43 | $78.91 | $76.55 | $78.34 | -0.67% | 23,482,318 |
| Oct 5, 2026 | $78.05 | $78.99 | $76.73 | $78.87 | +1.18% | 16,518,708 |
| Sep 28, 2026 | $77.86 | $78.97 | $77.28 | $77.95 | -3.36% | 22,779,592 |
| Sep 21, 2026 | $82.03 | $82.17 | $79.76 | $80.66 | -1.91% | 24,606,171 |
| Sep 14, 2026 | $80.40 | $82.63 | $79.61 | $82.23 | +0.64% | 28,595,932 |
| Sep 8, 2026 | $82.71 | $83.34 | $81.08 | $81.71 | -2.01% | 21,817,725 |
| Aug 31, 2026 | $83.57 | $84.77 | $81.26 | $83.39 | -0.51% | 23,350,620 |
| Aug 24, 2026 | $87.86 | $88.02 | $83.57 | $83.82 | -3.42% | 29,009,936 |
| Aug 17, 2026 | $82.48 | $87.09 | $81.57 | $86.79 | +5.48% | 34,358,681 |
| Aug 10, 2026 | $81.50 | $83.46 | $81.15 | $82.28 | +0.73% | 18,492,968 |
| Aug 3, 2026 | $75.85 | $82.11 | $75.57 | $81.68 | +7.23% | 41,302,756 |
| Jul 27, 2026 | $76.64 | $77.45 | $75.13 | $76.17 | -0.08% | 20,117,767 |
| Jul 20, 2026 | $75.37 | $78.33 | $75.18 | $76.23 | +0.97% | 25,617,491 |
| Jul 13, 2026 | $76.39 | $77.11 | $74.55 | $75.50 | -2.28% | 22,762,825 |
| Jul 6, 2026 | $77.90 | $78.61 | $75.63 | $77.26 | -0.32% | 26,453,900 |
| Jun 29, 2026 | $75.96 | $77.93 | $75.21 | $77.51 | +1.24% | 21,253,605 |
| Jun 22, 2026 | $78.75 | $79.18 | $74.44 | $76.56 | -3.49% | 35,909,379 |
| Jun 15, 2026 | $81.89 | $82.40 | $79.03 | $79.33 | +0.18% | 31,733,709 |
| Jun 8, 2026 | $81.46 | $82.06 | $76.21 | $79.19 | -2.50% | 50,528,794 |
| Jun 1, 2026 | $84.01 | $84.92 | $81.15 | $81.22 | -4.99% | 30,605,096 |
| May 26, 2026 | $85.06 | $86.44 | $82.85 | $85.49 | +0.80% | 29,527,900 |
| May 18, 2026 | $86.01 | $86.24 | $83.99 | $84.81 | -0.82% | 26,068,716 |
| May 11, 2026 | $88.97 | $89.33 | $84.86 | $85.51 | -3.78% | 15,975,123 |
| May 4, 2026 | $85.81 | $89.62 | $84.69 | $88.87 | +2.48% | 28,381,455 |
| Apr 27, 2026 | $88.46 | $88.48 | $84.86 | $86.72 | -2.29% | 29,309,025 |
| Apr 20, 2026 | $90.78 | $90.84 | $87.74 | $88.75 | -2.84% | 23,610,226 |
| Apr 13, 2026 | $89.10 | $91.93 | $88.45 | $91.34 | +1.99% | 22,894,561 |
| Apr 6, 2026 | $87.85 | $90.33 | $86.71 | $89.56 | +1.84% | 30,078,532 |
| Mar 30, 2026 | $85.95 | $90.17 | $84.56 | $87.94 | +3.52% | 44,512,226 |
| Mar 23, 2026 | $82.98 | $86.17 | $81.87 | $84.95 | +0.30% | 88,279,080 |
| Mar 16, 2026 | $94.47 | $94.80 | $84.27 | $84.70 | -10.26% | 93,685,223 |
| Mar 9, 2026 | $95.91 | $98.60 | $94.28 | $94.38 | -2.68% | 80,776,140 |
| Mar 2, 2026 | $100.38 | $100.81 | $94.03 | $96.98 | -2.11% | 78,027,710 |
| Feb 23, 2026 | $97.22 | $99.12 | $96.19 | $99.07 | +3.25% | 36,798,780 |
| Feb 17, 2026 | $92.19 | $95.97 | $91.28 | $95.95 | +1.27% | 36,813,030 |
| Feb 9, 2026 | $94.47 | $95.98 | $91.80 | $94.75 | +1.62% | 62,564,928 |
| Feb 2, 2026 | $88.92 | $94.84 | $86.54 | $93.24 | +2.24% | 125,365,000 |
| Jan 26, 2026 | $95.61 | $104.40 | $88.19 | $91.20 | -2.76% | 234,631,830 |
| Jan 20, 2026 | $89.44 | $93.95 | $88.92 | $93.79 | +8.72% | 73,855,220 |
| Jan 12, 2026 | $86.36 | $87.43 | $85.44 | $86.27 | +1.63% | 64,927,474 |
| Jan 5, 2026 | $83.23 | $85.05 | $83.18 | $84.89 | +4.08% | 43,057,586 |
| Dec 29, 2025 | $82.68 | $82.69 | $81.00 | $81.56 | -4.43% | 43,500,409 |
| Dec 22, 2025 | $83.34 | $85.69 | $83.09 | $85.34 | +4.44% | 29,175,400 |
| Dec 15, 2025 | $81.46 | $82.38 | $80.71 | $81.71 | +0.89% | 37,712,403 |
| Dec 8, 2025 | $79.28 | $81.98 | $78.64 | $80.99 | +2.34% | 47,123,961 |
| Dec 1, 2025 | $80.00 | $80.22 | $78.43 | $79.14 | -0.34% | 34,559,271 |
| Nov 24, 2025 | $76.76 | $79.42 | $76.63 | $79.41 | +3.65% | 35,461,093 |
| Nov 17, 2025 | $76.59 | $77.84 | $75.47 | $76.61 | -0.48% | 48,698,944 |
| Nov 10, 2025 | $76.98 | $79.47 | $75.94 | $76.98 | +2.05% | 54,862,688 |
| Nov 3, 2025 | $75.54 | $75.92 | $74.00 | $75.43 | +0.05% | 35,975,655 |
| Oct 27, 2025 | $75.97 | $76.07 | $73.74 | $75.39 | -2.48% | 66,196,053 |
| Oct 20, 2025 | $81.38 | $82.55 | $75.54 | $77.31 | -2.91% | 102,674,380 |
| Oct 13, 2025 | $77.08 | $81.34 | $76.90 | $79.63 | +5.36% | 90,342,876 |
| Oct 6, 2025 | $74.12 | $76.49 | $74.00 | $75.58 | +3.22% | 66,004,301 |
| Sep 29, 2025 | $72.02 | $73.43 | $71.84 | $73.22 | +3.14% | 45,820,154 |
| Sep 22, 2025 | $70.16 | $71.40 | $69.99 | $70.99 | +2.23% | 41,865,297 |
| Sep 15, 2025 | $68.86 | $69.86 | $68.35 | $69.44 | +1.11% | 64,333,107 |
| Sep 8, 2025 | $68.30 | $69.26 | $68.17 | $68.68 | +1.36% | 36,281,635 |
| Sep 2, 2025 | $65.69 | $67.85 | $65.56 | $67.76 | +4.09% | 29,950,416 |
| Aug 25, 2025 | $63.41 | $65.11 | $63.40 | $65.10 | +2.39% | 24,326,359 |
| Aug 18, 2025 | $63.00 | $63.67 | $62.48 | $63.58 | +1.02% | 34,051,327 |
| Aug 11, 2025 | $63.18 | $63.53 | $62.74 | $62.94 | -1.75% | 26,923,667 |
| Aug 4, 2025 | $63.62 | $64.17 | $63.43 | $64.06 | +1.22% | 28,521,483 |
| Jul 28, 2025 | $62.72 | $63.36 | $61.60 | $63.29 | +0.60% | 29,974,657 |
| Jul 21, 2025 | $63.83 | $64.72 | $62.67 | $62.91 | -0.35% | 30,648,351 |
| Jul 14, 2025 | $63.26 | $63.66 | $62.45 | $63.13 | -0.27% | 37,776,483 |
| Jul 7, 2025 | $62.35 | $63.50 | $61.96 | $63.30 | +0.68% | 26,346,683 |
| Jun 30, 2025 | $61.88 | $63.32 | $61.80 | $62.87 | +1.98% | 27,988,499 |
| Jun 23, 2025 | $63.52 | $63.99 | $61.37 | $61.65 | -2.84% | 35,425,924 |
| Jun 16, 2025 | $64.42 | $64.43 | $63.29 | $63.45 | -1.99% | 31,568,197 |
| Jun 9, 2025 | $62.48 | $65.00 | $62.43 | $64.74 | +3.63% | 40,098,283 |
| Jun 2, 2025 | $63.29 | $63.89 | $62.44 | $62.47 | +0.50% | 43,509,063 |
| May 26, 2025 | $63.21 | $63.47 | $61.70 | $62.16 | -1.92% | 39,980,257 |
| May 19, 2025 | $60.95 | $63.48 | $60.67 | $63.38 | +5.28% | 54,314,721 |
| May 12, 2025 | $61.07 | $61.44 | $59.71 | $60.20 | -4.09% | 45,916,683 |
| May 5, 2025 | $62.60 | $64.59 | $62.02 | $62.77 | +2.95% | 37,919,644 |
| Apr 28, 2025 | $62.24 | $63.25 | $60.43 | $60.97 | -2.20% | 38,840,704 |
| Apr 21, 2025 | $64.47 | $64.98 | $61.49 | $62.34 | -0.46% | 69,100,587 |
| Apr 14, 2025 | $60.45 | $63.03 | $60.26 | $62.63 | +2.74% | 37,335,702 |
| Apr 7, 2025 | $57.04 | $61.22 | $55.78 | $60.96 | +6.46% | 67,664,650 |
| Mar 31, 2025 | $58.83 | $59.15 | $56.89 | $57.26 | -1.50% | 58,335,513 |
| Mar 24, 2025 | $57.04 | $58.24 | $56.63 | $58.13 | +2.04% | 20,509,524 |
| Mar 17, 2025 | $56.37 | $57.59 | $56.35 | $56.97 | +1.21% | 27,143,331 |
| Mar 10, 2025 | $54.75 | $56.53 | $54.34 | $56.29 | +2.51% | 46,922,506 |
| Mar 3, 2025 | $54.23 | $55.30 | $54.20 | $54.91 | +1.93% | 38,799,967 |
| Feb 24, 2025 | $55.52 | $55.70 | $53.44 | $53.87 | -2.74% | 54,957,086 |
| Feb 18, 2025 | $55.16 | $55.60 | $55.08 | $55.39 | +1.71% | 19,859,908 |
| Feb 10, 2025 | $54.83 | $55.30 | $54.30 | $54.46 | +0.91% | 33,543,599 |
| Feb 3, 2025 | $53.13 | $54.48 | $53.09 | $53.97 | +2.08% | 37,609,374 |
| Jan 27, 2025 | $51.91 | $53.18 | $51.52 | $52.87 | +1.07% | 31,902,943 |
| Jan 21, 2025 | $51.55 | $52.58 | $51.52 | $52.31 | +2.59% | 19,446,563 |
| Jan 13, 2025 | $50.37 | $51.42 | $50.14 | $50.99 | +0.41% | 23,119,724 |
| Jan 6, 2025 | $49.56 | $50.93 | $49.51 | $50.78 | +1.99% | 24,616,163 |
| Dec 30, 2024 | $49.30 | $50.22 | $49.00 | $49.79 | +0.85% | 13,254,515 |
| Dec 23, 2024 | $49.41 | $49.81 | $49.21 | $49.37 | -0.26% | 10,959,574 |
| Dec 16, 2024 | $50.17 | $50.21 | $48.83 | $49.50 | -0.96% | 24,031,140 |
| Dec 9, 2024 | $50.38 | $51.38 | $49.95 | $49.98 | +0.60% | 26,317,622 |
| Dec 2, 2024 | $49.99 | $50.17 | $49.52 | $49.68 | -1.13% | 22,216,574 |
| Nov 25, 2024 | $49.96 | $50.26 | $49.39 | $50.25 | -1.62% | 21,650,135 |
| Nov 18, 2024 | $49.16 | $51.20 | $49.16 | $51.08 | +5.60% | 21,893,002 |
| Nov 11, 2024 | $49.62 | $49.63 | $48.29 | $48.37 | -4.60% | 37,885,953 |
| Nov 4, 2024 | $51.80 | $51.93 | $50.08 | $50.70 | -1.78% | 48,582,036 |
| Oct 28, 2024 | $51.74 | $52.69 | $51.57 | $51.62 | -0.35% | 33,882,958 |
| Oct 21, 2024 | $51.68 | $51.92 | $51.15 | $51.80 | +0.84% | 22,550,737 |
| Oct 14, 2024 | $50.12 | $51.41 | $49.93 | $51.37 | +2.41% | 18,823,089 |
| Oct 7, 2024 | $50.00 | $50.27 | $49.20 | $50.16 | +0.16% | 21,280,309 |
| Sep 30, 2024 | $49.89 | $50.49 | $49.58 | $50.08 | -0.02% | 36,430,754 |
| Sep 23, 2024 | $49.68 | $50.57 | $49.59 | $50.09 | +1.15% | 25,809,712 |
| Sep 16, 2024 | $48.81 | $49.60 | $48.11 | $49.52 | +1.48% | 25,146,976 |
| Sep 9, 2024 | $47.27 | $48.85 | $47.10 | $48.80 | +3.50% | 17,239,337 |
| Sep 3, 2024 | $47.10 | $47.61 | $46.72 | $47.15 | -0.27% | 18,501,738 |
| Aug 26, 2024 | $47.72 | $47.76 | $47.12 | $47.28 | -0.32% | 15,122,799 |
| Aug 19, 2024 | $47.04 | $47.83 | $46.66 | $47.43 | +0.06% | 20,614,894 |
| Aug 12, 2024 | $46.22 | $47.41 | $46.02 | $47.40 | +3.29% | 30,655,416 |
| Aug 5, 2024 | $45.09 | $46.04 | $44.99 | $45.89 | -0.35% | 69,916,434 |
| Jul 29, 2024 | $45.23 | $46.76 | $44.77 | $46.05 | +2.15% | 32,704,531 |
| Jul 22, 2024 | $45.29 | $45.96 | $44.46 | $45.08 | -0.53% | 17,704,569 |
| Jul 15, 2024 | $45.66 | $46.93 | $45.25 | $45.32 | -0.64% | 23,606,862 |
| Jul 8, 2024 | $44.89 | $45.81 | $44.40 | $45.61 | +1.02% | 19,535,460 |
| Jul 1, 2024 | $43.99 | $45.23 | $43.84 | $45.15 | +2.78% | 16,972,686 |
| Jun 24, 2024 | $44.05 | $44.13 | $43.35 | $43.93 | +0.09% | 16,853,673 |
| Jun 17, 2024 | $43.91 | $44.69 | $43.65 | $43.89 | -0.43% | 19,171,324 |
| Jun 10, 2024 | $43.55 | $44.25 | $43.38 | $44.08 | +1.94% | 19,457,028 |
| Jun 3, 2024 | $44.11 | $44.95 | $43.24 | $43.24 | -1.70% | 26,238,772 |
| May 28, 2024 | $44.64 | $44.67 | $43.87 | $43.99 | -0.29% | 19,785,992 |
| May 20, 2024 | $45.73 | $46.09 | $44.07 | $44.12 | -3.44% | 29,374,083 |
| May 13, 2024 | $44.35 | $45.74 | $44.10 | $45.69 | +2.26% | 30,203,961 |
| May 6, 2024 | $43.97 | $44.87 | $43.62 | $44.68 | +2.67% | 30,371,928 |
| Apr 29, 2024 | $44.14 | $44.38 | $43.05 | $43.52 | -1.67% | 46,739,084 |
| Apr 22, 2024 | $44.19 | $44.34 | $43.69 | $44.26 | -1.95% | 36,795,626 |
| Apr 15, 2024 | $44.52 | $45.43 | $43.95 | $45.14 | +1.90% | 59,052,529 |
| Apr 8, 2024 | $44.13 | $45.98 | $43.85 | $44.30 | +0.80% | 62,947,039 |
| Apr 1, 2024 | $42.62 | $44.07 | $42.15 | $43.95 | +4.62% | 65,349,828 |
| Mar 25, 2024 | $41.10 | $42.09 | $41.05 | $42.01 | +2.64% | 20,352,874 |
| Mar 18, 2024 | $40.78 | $41.66 | $40.64 | $40.93 | +0.32% | 27,436,192 |
| Mar 11, 2024 | $41.21 | $41.35 | $40.68 | $40.80 | -0.92% | 24,063,275 |
| Mar 4, 2024 | $39.66 | $41.53 | $39.61 | $41.18 | +4.52% | 33,225,515 |
| Feb 26, 2024 | $38.37 | $39.50 | $38.31 | $39.40 | +2.28% | 24,748,670 |
| Feb 20, 2024 | $38.39 | $38.63 | $38.21 | $38.52 | +1.18% | 20,508,642 |
| Feb 12, 2024 | $38.11 | $38.25 | $37.53 | $38.07 | -0.65% | 24,052,669 |
| Feb 5, 2024 | $38.18 | $38.68 | $38.13 | $38.32 | -0.49% | 30,371,039 |
| Jan 29, 2024 | $38.46 | $39.08 | $38.24 | $38.51 | +0.86% | 29,485,093 |
| Jan 22, 2024 | $38.24 | $38.48 | $38.06 | $38.18 | -0.55% | 22,418,373 |
| Jan 16, 2024 | $38.63 | $38.65 | $37.88 | $38.39 | -0.93% | 22,314,300 |
| Jan 8, 2024 | $38.22 | $39.02 | $38.10 | $38.75 | +0.23% | 24,916,196 |
| Jan 2, 2024 | $39.09 | $39.18 | $38.42 | $38.66 | -0.95% | 26,986,062 |
| Dec 26, 2023 | $38.99 | $39.45 | $38.88 | $39.03 | +0.44% | 16,131,644 |
| Dec 18, 2023 | $38.30 | $39.18 | $38.24 | $38.86 | +1.78% | 19,600,501 |
| Dec 11, 2023 | $37.67 | $38.76 | $37.40 | $38.18 | +0.74% | 26,270,164 |
| Dec 4, 2023 | $38.72 | $38.87 | $37.76 | $37.90 | -3.34% | 42,792,953 |
| Nov 27, 2023 | $38.08 | $39.29 | $37.96 | $39.21 | +3.54% | 28,237,745 |
| Nov 20, 2023 | $37.22 | $38.00 | $37.21 | $37.87 | +0.99% | 13,407,377 |
| Nov 13, 2023 | $36.62 | $37.63 | $36.57 | $37.50 | +2.35% | 26,569,868 |
| Nov 6, 2023 | $37.58 | $37.62 | $36.60 | $36.64 | -2.89% | 20,175,054 |
| Oct 30, 2023 | $37.89 | $38.02 | $37.30 | $37.73 | -0.74% | 40,993,931 |
| Oct 23, 2023 | $37.46 | $38.04 | $37.10 | $38.01 | +1.44% | 34,566,956 |
| Oct 16, 2023 | $36.31 | $37.82 | $36.25 | $37.47 | +2.66% | 39,850,198 |
| Oct 9, 2023 | $34.95 | $36.56 | $34.93 | $36.50 | +5.37% | 28,555,034 |
| Oct 2, 2023 | $34.75 | $34.80 | $34.35 | $34.64 | -1.00% | 39,458,238 |
| Sep 25, 2023 | $36.42 | $36.48 | $34.96 | $34.99 | -4.03% | 53,043,273 |
| Sep 18, 2023 | $36.51 | $36.88 | $36.27 | $36.46 | +0.11% | 20,705,377 |
| Sep 11, 2023 | $36.53 | $36.56 | $36.00 | $36.42 | +0.19% | 18,547,472 |
| Sep 5, 2023 | $36.59 | $36.62 | $36.27 | $36.35 | -1.12% | 16,871,797 |
| Aug 28, 2023 | $36.25 | $36.96 | $36.23 | $36.76 | +1.38% | 24,181,508 |
| Aug 21, 2023 | $35.89 | $36.43 | $35.71 | $36.26 | +1.34% | 44,838,107 |
| Aug 14, 2023 | $36.10 | $36.24 | $35.70 | $35.78 | -1.27% | 22,751,874 |
| Aug 7, 2023 | $36.76 | $36.77 | $36.22 | $36.24 | -1.44% | 18,168,789 |
| Jul 31, 2023 | $37.23 | $37.37 | $36.59 | $36.77 | -0.94% | 26,899,304 |
| Jul 24, 2023 | $37.18 | $37.48 | $36.80 | $37.12 | -0.13% | 15,802,403 |
| Jul 17, 2023 | $36.93 | $37.60 | $36.86 | $37.17 | +0.41% | 18,789,379 |
| Jul 10, 2023 | $36.39 | $37.18 | $36.38 | $37.02 | +1.54% | 18,225,972 |
| Jul 3, 2023 | $36.44 | $36.65 | $36.05 | $36.46 | +0.19% | 17,372,159 |
| Jun 26, 2023 | $36.52 | $36.58 | $35.87 | $36.39 | +0.11% | 18,913,431 |
| Jun 20, 2023 | $36.74 | $36.75 | $36.25 | $36.35 | -1.92% | 19,212,161 |
| Jun 12, 2023 | $37.09 | $37.26 | $36.76 | $37.06 | -0.22% | 19,169,454 |
| Jun 5, 2023 | $36.88 | $37.34 | $36.76 | $37.14 | +0.54% | 15,826,707 |
| May 30, 2023 | $37.07 | $37.58 | $36.92 | $36.94 | +0.05% | 19,194,479 |
| May 22, 2023 | $37.37 | $37.51 | $36.75 | $36.92 | -1.42% | 17,288,362 |
| May 15, 2023 | $38.21 | $38.33 | $37.00 | $37.45 | -1.73% | 19,727,469 |
| May 8, 2023 | $38.32 | $38.68 | $38.07 | $38.11 | -0.34% | 20,776,472 |
| May 1, 2023 | $37.95 | $39.04 | $37.52 | $38.24 | +1.41% | 36,082,791 |
| Apr 24, 2023 | $37.56 | $38.07 | $37.41 | $37.71 | +0.32% | 15,819,781 |
| Apr 17, 2023 | $37.93 | $38.16 | $37.38 | $37.59 | -1.10% | 17,838,549 |
| Apr 10, 2023 | $37.77 | $38.84 | $37.58 | $38.01 | -0.11% | 26,621,411 |
| Apr 3, 2023 | $37.51 | $38.52 | $37.40 | $38.05 | +1.82% | 31,751,229 |
| Mar 27, 2023 | $36.96 | $37.62 | $36.86 | $37.37 | -0.24% | 21,911,891 |
| Mar 20, 2023 | $37.58 | $37.99 | $36.70 | $37.46 | -0.08% | 35,351,452 |
| Mar 13, 2023 | $36.03 | $37.69 | $35.94 | $37.49 | +5.72% | 34,319,661 |
| Mar 6, 2023 | $35.13 | $35.47 | $34.37 | $35.46 | +0.77% | 19,107,051 |
| Feb 27, 2023 | $34.44 | $35.20 | $34.38 | $35.19 | +2.51% | 22,704,258 |
| Feb 21, 2023 | $34.91 | $34.98 | $34.31 | $34.33 | -1.72% | 11,720,223 |
| Feb 13, 2023 | $35.21 | $35.38 | $34.58 | $34.93 | -1.19% | 32,316,172 |
| Feb 6, 2023 | $35.51 | $35.80 | $35.22 | $35.35 | -0.06% | 24,180,859 |
| Jan 30, 2023 | $36.55 | $37.07 | $35.30 | $35.37 | -3.23% | 44,884,618 |
| Jan 23, 2023 | $36.38 | $36.96 | $36.26 | $36.55 | 0.00% | 20,151,211 |
| Jan 17, 2023 | $36.34 | $36.71 | $36.07 | $36.55 | +0.27% | 19,735,910 |
| Jan 9, 2023 | $35.59 | $36.47 | $35.42 | $36.45 | +2.88% | 21,966,888 |
| Jan 3, 2023 | $34.94 | $35.48 | $34.63 | $35.43 | +2.43% | 26,386,001 |
| Dec 27, 2022 | $34.24 | $34.78 | $34.09 | $34.59 | +1.41% | 15,283,792 |
| Dec 19, 2022 | $33.98 | $34.60 | $33.84 | $34.11 | +0.32% | 18,520,588 |
| Dec 12, 2022 | $33.94 | $34.62 | $33.67 | $34.00 | -0.15% | 25,033,766 |
| Dec 5, 2022 | $33.97 | $34.27 | $33.50 | $34.05 | -0.21% | 17,144,671 |
| Nov 28, 2022 | $33.22 | $34.24 | $33.01 | $34.12 | +2.52% | 23,273,963 |
| Nov 21, 2022 | $33.12 | $33.32 | $32.88 | $33.28 | +0.27% | 11,430,615 |
| Nov 14, 2022 | $33.47 | $33.88 | $33.16 | $33.19 | -1.10% | 20,046,753 |
| Nov 7, 2022 | $31.86 | $33.56 | $31.77 | $33.56 | +5.17% | 32,169,790 |
| Oct 31, 2022 | $31.02 | $31.93 | $30.69 | $31.91 | +2.21% | 38,302,350 |
| Oct 24, 2022 | $31.28 | $31.75 | $31.09 | $31.22 | -0.67% | 25,206,547 |
| Oct 17, 2022 | $31.58 | $31.66 | $30.83 | $31.43 | +0.83% | 47,862,194 |
| Oct 10, 2022 | $31.78 | $31.96 | $31.13 | $31.17 | -3.17% | 24,214,603 |
| Oct 3, 2022 | $31.67 | $32.84 | $31.64 | $32.19 | +2.09% | 34,917,527 |
| Sep 26, 2022 | $31.22 | $31.80 | $30.79 | $31.53 | +1.12% | 61,033,617 |
| Sep 19, 2022 | $31.56 | $32.05 | $31.12 | $31.18 | -1.80% | 35,642,317 |
| Sep 12, 2022 | $32.82 | $32.94 | $31.45 | $31.75 | -2.55% | 20,600,945 |
| Sep 6, 2022 | $32.45 | $32.66 | $32.22 | $32.58 | +0.34% | 16,807,187 |
| Aug 29, 2022 | $32.99 | $33.15 | $32.06 | $32.47 | -1.55% | 19,308,216 |
| Aug 22, 2022 | $32.96 | $33.42 | $32.88 | $32.98 | -0.51% | 16,877,386 |
| Aug 15, 2022 | $33.84 | $33.88 | $33.14 | $33.15 | -3.10% | 17,572,933 |
| Aug 8, 2022 | $33.83 | $34.23 | $33.81 | $34.21 | +1.57% | 17,630,286 |
| Aug 1, 2022 | $33.61 | $34.10 | $33.32 | $33.68 | +0.69% | 33,506,296 |
| Jul 25, 2022 | $32.74 | $33.57 | $32.51 | $33.45 | +2.14% | 27,358,746 |
| Jul 18, 2022 | $32.62 | $33.04 | $32.20 | $32.75 | +1.08% | 29,399,474 |
| Jul 11, 2022 | $32.99 | $33.15 | $32.24 | $32.40 | -2.09% | 32,775,632 |
| Jul 5, 2022 | $34.06 | $34.10 | $32.90 | $33.09 | -3.53% | 34,383,990 |
| Jun 27, 2022 | $34.75 | $34.78 | $34.02 | $34.30 | -1.04% | 38,038,420 |
| Jun 21, 2022 | $34.85 | $35.11 | $34.60 | $34.66 | -0.66% | 31,135,976 |
| Jun 13, 2022 | $34.89 | $35.20 | $34.29 | $34.89 | -1.88% | 44,419,831 |
| Jun 6, 2022 | $35.22 | $35.64 | $34.73 | $35.56 | +1.17% | 35,284,966 |
| May 31, 2022 | $35.20 | $35.54 | $34.86 | $35.15 | -0.23% | 31,657,674 |
| May 23, 2022 | $35.26 | $35.53 | $34.98 | $35.23 | +0.54% | 31,247,769 |
| May 16, 2022 | $34.32 | $35.14 | $34.29 | $35.04 | +1.89% | 36,093,914 |
| May 9, 2022 | $35.51 | $35.51 | $34.23 | $34.39 | -3.78% | 60,683,860 |
| May 2, 2022 | $35.38 | $36.18 | $35.24 | $35.74 | -0.83% | 68,344,132 |
| Apr 25, 2022 | $36.08 | $36.39 | $35.75 | $36.04 | -1.85% | 65,450,251 |
| Apr 18, 2022 | $37.88 | $37.90 | $36.61 | $36.72 | -2.00% | 59,470,472 |
| Apr 11, 2022 | $37.31 | $37.67 | $36.89 | $37.47 | +1.35% | 41,256,348 |
| Apr 4, 2022 | $36.72 | $37.04 | $36.40 | $36.97 | +1.18% | 56,866,869 |
| Mar 28, 2022 | $36.73 | $37.06 | $35.99 | $36.54 | -1.67% | 55,720,552 |
| Mar 21, 2022 | $36.53 | $37.37 | $36.32 | $37.16 | +1.81% | 65,459,150 |
| Mar 14, 2022 | $37.28 | $37.33 | $36.03 | $36.50 | -3.13% | 92,772,540 |
| Mar 7, 2022 | $37.55 | $39.36 | $37.36 | $37.68 | +0.75% | 179,359,670 |
| Feb 28, 2022 | $36.42 | $37.47 | $35.95 | $37.40 | +4.00% | 127,854,060 |
| Feb 22, 2022 | $36.17 | $37.19 | $35.70 | $35.96 | -0.28% | 100,971,790 |
| Feb 14, 2022 | $35.39 | $36.15 | $35.11 | $36.06 | +1.84% | 75,887,060 |
| Feb 7, 2022 | $34.52 | $35.48 | $34.46 | $35.41 | +2.97% | 76,420,465 |
| Jan 31, 2022 | $34.16 | $34.44 | $34.02 | $34.39 | +1.06% | 77,004,050 |
| Jan 24, 2022 | $34.97 | $35.26 | $33.88 | $34.03 | -2.32% | 80,027,504 |
| Jan 18, 2022 | $34.55 | $35.14 | $34.43 | $34.84 | +0.87% | 56,239,760 |
| Jan 10, 2022 | $34.07 | $34.77 | $34.07 | $34.54 | +1.14% | 49,620,534 |
| Jan 3, 2022 | $34.38 | $34.80 | $33.97 | $34.15 | -1.90% | 57,564,630 |
| Dec 27, 2021 | $34.39 | $34.82 | $34.06 | $34.81 | +1.16% | 59,257,500 |
| Dec 20, 2021 | $34.17 | $34.44 | $33.95 | $34.41 | +0.73% | 49,971,230 |
| Dec 13, 2021 | $33.99 | $34.43 | $33.34 | $34.16 | +0.74% | 74,780,943 |
| Dec 6, 2021 | $33.83 | $34.01 | $33.73 | $33.91 | -0.06% | 47,546,721 |
| Nov 29, 2021 | $33.97 | $34.41 | $33.51 | $33.93 | -0.09% | 69,648,020 |
| Nov 22, 2021 | $34.58 | $34.69 | $33.86 | $33.96 | -3.39% | 35,701,745 |
| Nov 15, 2021 | $35.45 | $35.55 | $35.06 | $35.15 | -0.99% | 54,806,732 |
| Nov 8, 2021 | $34.70 | $35.56 | $34.62 | $35.50 | +2.72% | 53,389,401 |
| Nov 1, 2021 | $34.08 | $34.60 | $33.46 | $34.56 | +1.86% | 50,473,137 |
| Oct 25, 2021 | $34.33 | $34.45 | $33.72 | $33.93 | -0.64% | 46,659,493 |
| Oct 18, 2021 | $33.67 | $34.51 | $33.55 | $34.15 | +1.46% | 52,620,450 |
| Oct 11, 2021 | $33.39 | $34.24 | $33.36 | $33.66 | +0.72% | 44,761,356 |
| Oct 4, 2021 | $33.32 | $33.87 | $33.27 | $33.42 | -0.21% | 48,028,528 |
| Sep 27, 2021 | $33.35 | $33.58 | $32.77 | $33.49 | +0.72% | 53,032,587 |
| Sep 20, 2021 | $33.43 | $34.02 | $33.12 | $33.25 | -0.27% | 41,365,604 |
| Sep 13, 2021 | $34.09 | $34.43 | $33.22 | $33.34 | -2.06% | 36,404,820 |
| Sep 7, 2021 | $34.51 | $34.56 | $33.92 | $34.04 | -2.24% | 36,837,436 |
| Aug 30, 2021 | $34.54 | $34.92 | $34.35 | $34.82 | +0.58% | 32,548,510 |
| Aug 23, 2021 | $34.36 | $34.64 | $33.93 | $34.62 | +2.06% | 41,260,680 |
| Aug 16, 2021 | $33.92 | $34.13 | $33.81 | $33.92 | +0.15% | 48,124,333 |
| Aug 9, 2021 | $33.17 | $33.87 | $32.70 | $33.87 | +1.04% | 37,361,578 |
| Aug 2, 2021 | $34.46 | $34.88 | $33.49 | $33.52 | -3.01% | 46,906,931 |
| Jul 26, 2021 | $34.29 | $34.90 | $34.13 | $34.56 | +0.79% | 43,882,852 |
| Jul 19, 2021 | $34.49 | $34.75 | $34.18 | $34.29 | -0.55% | 43,803,496 |
| Jul 12, 2021 | $34.33 | $34.86 | $34.11 | $34.48 | +0.15% | 55,959,045 |
| Jul 6, 2021 | $34.43 | $34.56 | $34.08 | $34.43 | +1.15% | 44,010,306 |
| Jun 28, 2021 | $33.91 | $34.13 | $33.37 | $34.04 | +0.47% | 62,583,908 |
| Jun 21, 2021 | $33.89 | $34.19 | $33.77 | $33.88 | +0.95% | 54,978,237 |
| Jun 14, 2021 | $35.23 | $35.61 | $33.56 | $33.56 | -6.15% | 64,578,380 |
| Jun 7, 2021 | $36.00 | $36.19 | $35.70 | $35.76 | -0.78% | 53,071,769 |
| Jun 1, 2021 | $36.37 | $36.38 | $35.53 | $36.04 | -0.61% | 49,490,692 |
| May 24, 2021 | $35.82 | $36.33 | $35.77 | $36.26 | +1.17% | 56,625,841 |
| May 17, 2021 | $35.24 | $36.00 | $35.24 | $35.84 | +2.05% | 48,264,840 |
| May 10, 2021 | $35.16 | $35.16 | $34.63 | $35.12 | +0.63% | 52,459,085 |
| May 3, 2021 | $34.08 | $35.10 | $33.73 | $34.90 | +3.56% | 52,477,645 |
| Apr 26, 2021 | $33.90 | $34.00 | $33.44 | $33.70 | -0.35% | 43,240,475 |
| Apr 19, 2021 | $33.74 | $34.26 | $33.68 | $33.82 | 0.00% | 57,935,800 |
| Apr 12, 2021 | $33.08 | $33.94 | $32.90 | $33.82 | +1.81% | 59,891,710 |
| Apr 5, 2021 | $32.86 | $33.52 | $32.80 | $33.22 | +0.91% | 46,273,055 |
| Mar 29, 2021 | $32.86 | $32.98 | $32.02 | $32.92 | -0.24% | 53,530,260 |
| Mar 22, 2021 | $33.02 | $33.26 | $32.80 | $33.00 | -0.66% | 40,993,525 |
| Mar 15, 2021 | $32.98 | $33.38 | $32.76 | $33.22 | +1.03% | 68,461,875 |
| Mar 8, 2021 | $32.26 | $32.94 | $31.94 | $32.88 | +1.61% | 57,242,505 |
| Mar 1, 2021 | $33.16 | $33.22 | $32.20 | $32.36 | -1.58% | 80,692,655 |
| Feb 22, 2021 | $34.26 | $34.55 | $32.72 | $32.88 | -3.18% | 62,679,250 |
| Feb 16, 2021 | $34.20 | $34.58 | $33.70 | $33.96 | -2.19% | 47,540,445 |
| Feb 8, 2021 | $34.98 | $35.22 | $34.54 | $34.72 | +0.52% | 40,170,900 |
| Feb 1, 2021 | $35.58 | $35.64 | $34.02 | $34.54 | -1.60% | 58,312,405 |
| Jan 25, 2021 | $35.56 | $35.62 | $34.90 | $35.10 | -0.79% | 56,740,460 |
| Jan 19, 2021 | $35.10 | $35.68 | $34.94 | $35.38 | +1.67% | 43,248,670 |
| Jan 11, 2021 | $35.02 | $35.47 | $34.76 | $34.80 | -1.30% | 58,782,795 |
| Jan 4, 2021 | $36.96 | $37.26 | $34.86 | $35.26 | -2.76% | 71,807,320 |
| Dec 28, 2020 | $36.02 | $36.26 | $35.70 | $36.26 | +1.17% | 29,416,840 |
| Dec 21, 2020 | $35.84 | $35.96 | $35.44 | $35.84 | -0.06% | 27,911,642 |
| Dec 14, 2020 | $34.96 | $36.16 | $34.74 | $35.86 | +2.22% | 45,069,435 |
| Dec 7, 2020 | $35.06 | $35.76 | $34.81 | $35.08 | +0.11% | 35,947,815 |
| Nov 30, 2020 | $33.90 | $35.24 | $33.74 | $35.04 | +2.82% | 68,603,360 |
| Nov 23, 2020 | $35.58 | $35.62 | $33.90 | $34.08 | -4.64% | 55,200,960 |
| Nov 16, 2020 | $36.04 | $36.16 | $35.40 | $35.74 | -0.72% | 36,974,788 |
| Nov 9, 2020 | $35.86 | $36.14 | $35.30 | $36.00 | -3.28% | 56,353,640 |
| Nov 2, 2020 | $36.08 | $37.30 | $36.00 | $37.22 | +4.02% | 50,539,540 |
| Oct 26, 2020 | $36.34 | $36.47 | $35.54 | $35.78 | -1.49% | 50,831,105 |
| Oct 19, 2020 | $36.48 | $36.85 | $36.12 | $36.32 | +0.28% | 36,962,300 |
| Oct 12, 2020 | $36.71 | $36.76 | $36.00 | $36.22 | -1.63% | 46,512,820 |
| Oct 5, 2020 | $36.36 | $36.82 | $35.85 | $36.82 | +1.54% | 63,079,985 |
| Sep 28, 2020 | $35.74 | $36.48 | $35.58 | $36.26 | +2.03% | 53,953,915 |
| Sep 21, 2020 | $36.54 | $36.64 | $35.32 | $35.54 | -4.56% | 67,368,860 |
| Sep 14, 2020 | $37.32 | $37.60 | $36.88 | $37.24 | +0.38% | 46,641,945 |
| Sep 8, 2020 | $36.50 | $37.52 | $36.38 | $37.10 | +0.49% | 42,780,050 |
| Aug 31, 2020 | $37.56 | $38.00 | $36.58 | $36.92 | -1.44% | 80,025,595 |
| Aug 24, 2020 | $37.14 | $37.68 | $36.44 | $37.46 | +1.35% | 64,730,230 |
| Aug 17, 2020 | $37.54 | $38.48 | $36.66 | $36.96 | -0.38% | 67,834,790 |
| Aug 10, 2020 | $38.86 | $39.14 | $36.38 | $37.10 | -4.23% | 94,842,985 |
| Aug 3, 2020 | $37.62 | $39.52 | $37.42 | $38.74 | +2.70% | 76,535,880 |
| Jul 27, 2020 | $36.94 | $37.82 | $36.86 | $37.72 | +3.85% | 92,478,420 |
| Jul 20, 2020 | $34.70 | $36.40 | $34.59 | $36.32 | +5.03% | 69,664,935 |
| Jul 13, 2020 | $34.60 | $34.66 | $34.26 | $34.58 | +0.64% | 57,282,610 |
| Jul 6, 2020 | $34.08 | $34.72 | $33.97 | $34.36 | +1.30% | 61,511,320 |
| Jun 29, 2020 | $33.84 | $34.12 | $33.58 | $33.92 | +0.18% | 41,697,695 |
| Jun 22, 2020 | $33.52 | $33.92 | $33.36 | $33.86 | +1.62% | 70,002,780 |
| Jun 15, 2020 | $32.60 | $33.33 | $32.54 | $33.32 | +0.79% | 42,816,965 |
| Jun 8, 2020 | $32.28 | $33.32 | $32.18 | $33.06 | +2.93% | 55,132,915 |
| Jun 1, 2020 | $33.08 | $33.34 | $31.90 | $32.12 | -2.84% | 65,955,530 |
| May 26, 2020 | $33.02 | $33.20 | $32.34 | $33.06 | -0.30% | 49,450,755 |
| May 18, 2020 | $33.40 | $33.50 | $32.79 | $33.16 | -0.54% | 51,957,590 |
| May 11, 2020 | $32.58 | $33.48 | $32.30 | $33.34 | +2.21% | 61,682,110 |
| May 4, 2020 | $32.58 | $32.90 | $32.12 | $32.62 | +0.55% | 53,898,760 |
| Apr 27, 2020 | $32.88 | $32.90 | $32.04 | $32.44 | -1.70% | 45,243,040 |
| Apr 20, 2020 | $32.18 | $33.24 | $31.88 | $33.00 | +2.61% | 46,369,760 |
| Apr 13, 2020 | $32.34 | $33.38 | $32.10 | $32.16 | -0.06% | 67,641,210 |
| Apr 6, 2020 | $31.32 | $32.31 | $31.26 | $32.18 | +3.61% | 43,258,960 |
| Mar 30, 2020 | $30.98 | $31.09 | $30.02 | $31.06 | +0.52% | 51,289,830 |
| Mar 23, 2020 | $28.98 | $31.48 | $28.88 | $30.90 | +8.57% | 88,815,140 |
| Mar 16, 2020 | $27.92 | $29.68 | $27.60 | $28.46 | -2.20% | 129,331,520 |
| Mar 9, 2020 | $32.18 | $32.30 | $28.74 | $29.10 | -9.06% | 130,720,575 |
| Mar 2, 2020 | $30.44 | $32.34 | $30.26 | $32.00 | +6.17% | 92,540,950 |
| Feb 24, 2020 | $32.14 | $32.18 | $29.86 | $30.14 | -4.07% | 125,814,780 |
| Feb 18, 2020 | $30.44 | $31.52 | $30.34 | $31.42 | +3.83% | 40,821,585 |
| Feb 10, 2020 | $30.10 | $30.28 | $29.86 | $30.26 | +0.87% | 38,452,815 |
| Feb 3, 2020 | $30.16 | $30.34 | $29.60 | $30.00 | -1.12% | 45,432,135 |
| Jan 27, 2020 | $30.30 | $30.38 | $29.94 | $30.34 | +1.00% | 53,473,820 |
| Jan 21, 2020 | $29.60 | $30.12 | $29.54 | $30.04 | +0.87% | 34,529,940 |
| Jan 13, 2020 | $29.70 | $29.84 | $29.46 | $29.78 | -0.20% | 35,327,385 |
| Jan 6, 2020 | $30.14 | $30.18 | $29.52 | $29.84 | +0.74% | 60,711,820 |
| Dec 30, 2019 | $28.94 | $29.70 | $28.92 | $29.62 | +2.56% | 41,498,555 |
| Dec 23, 2019 | $28.32 | $28.98 | $28.32 | $28.88 | +2.27% | 13,675,112 |
| Dec 16, 2019 | $28.24 | $28.32 | $28.16 | $28.24 | 0.00% | 33,551,745 |
| Dec 9, 2019 | $27.98 | $28.39 | $27.90 | $28.24 | +1.15% | 35,050,892 |
| Dec 2, 2019 | $27.86 | $28.34 | $27.86 | $27.92 | -0.14% | 54,429,915 |
| Nov 25, 2019 | $27.88 | $28.04 | $27.72 | $27.96 | 0.00% | 20,096,442 |
| Nov 18, 2019 | $28.10 | $28.22 | $27.94 | $27.96 | -0.36% | 33,178,289 |
| Nov 11, 2019 | $27.92 | $28.20 | $27.64 | $28.06 | +0.57% | 35,997,865 |
| Nov 4, 2019 | $28.88 | $28.92 | $27.88 | $27.90 | -3.53% | 46,205,555 |
| Oct 28, 2019 | $28.68 | $29.00 | $28.32 | $28.92 | +0.42% | 40,992,465 |
| Oct 21, 2019 | $28.54 | $29.00 | $28.34 | $28.80 | +1.05% | 27,351,083 |
| Oct 14, 2019 | $28.52 | $28.64 | $28.26 | $28.50 | +0.28% | 27,663,103 |
| Oct 7, 2019 | $28.66 | $28.94 | $28.19 | $28.42 | -1.39% | 66,109,790 |
| Sep 30, 2019 | $28.38 | $29.07 | $27.96 | $28.82 | +0.63% | 63,980,905 |
| Sep 23, 2019 | $29.04 | $29.38 | $28.44 | $28.64 | -1.31% | 67,598,270 |
| Sep 16, 2019 | $28.74 | $29.02 | $28.36 | $29.02 | +2.04% | 47,837,255 |
| Sep 9, 2019 | $28.88 | $29.04 | $28.42 | $28.44 | -1.32% | 57,427,175 |
| Sep 3, 2019 | $29.42 | $29.80 | $28.78 | $28.82 | -1.03% | 77,189,375 |
| Aug 26, 2019 | $29.30 | $29.56 | $29.02 | $29.12 | -0.41% | 59,944,695 |
| Aug 19, 2019 | $28.68 | $29.28 | $28.58 | $29.24 | +0.90% | 47,516,815 |
| Aug 12, 2019 | $28.76 | $29.22 | $28.30 | $28.98 | +1.12% | 78,719,960 |
| Aug 5, 2019 | $27.98 | $28.90 | $27.80 | $28.66 | +3.92% | 76,450,675 |
| Jul 29, 2019 | $27.22 | $27.72 | $26.84 | $27.58 | +1.77% | 66,744,765 |
| Jul 22, 2019 | $27.30 | $27.38 | $27.00 | $27.10 | -0.73% | 37,357,985 |
| Jul 15, 2019 | $27.02 | $27.72 | $26.80 | $27.30 | +0.81% | 49,166,625 |
| Jul 8, 2019 | $26.82 | $27.16 | $26.60 | $27.08 | +1.04% | 51,142,980 |
| Jul 1, 2019 | $26.70 | $27.20 | $26.48 | $26.80 | -0.74% | 46,096,125 |
| Jun 24, 2019 | $26.94 | $27.50 | $26.82 | $27.00 | +0.82% | 61,684,559 |
| Jun 17, 2019 | $25.70 | $26.81 | $25.59 | $26.78 | +4.36% | 52,136,610 |
| Jun 10, 2019 | $25.44 | $25.90 | $25.32 | $25.66 | 0.00% | 37,377,351 |
| Jun 3, 2019 | $25.18 | $25.82 | $25.12 | $25.66 | +2.56% | 46,771,820 |
| May 28, 2019 | $24.50 | $25.02 | $24.42 | $25.02 | +1.79% | 25,951,289 |
| May 20, 2019 | $24.44 | $24.64 | $24.30 | $24.58 | +0.57% | 24,386,823 |
| May 13, 2019 | $24.86 | $24.92 | $24.40 | $24.44 | -0.81% | 31,720,289 |
| May 6, 2019 | $24.48 | $24.70 | $24.44 | $24.64 | +0.74% | 43,327,685 |
| Apr 29, 2019 | $24.52 | $24.66 | $24.24 | $24.46 | -0.57% | 42,251,856 |
| Apr 22, 2019 | $24.42 | $24.68 | $24.24 | $24.60 | +0.65% | 23,394,759 |
| Apr 15, 2019 | $24.58 | $24.70 | $24.36 | $24.44 | -1.05% | 39,213,880 |
| Apr 8, 2019 | $24.94 | $25.10 | $24.69 | $24.70 | -0.16% | 25,526,700 |
| Apr 1, 2019 | $24.82 | $24.83 | $24.52 | $24.74 | -0.08% | 41,332,965 |
| Mar 25, 2019 | $25.26 | $25.38 | $24.68 | $24.76 | -1.51% | 33,591,220 |
| Mar 18, 2019 | $25.00 | $25.22 | $24.87 | $25.14 | +0.88% | 28,689,630 |
| Mar 11, 2019 | $24.82 | $25.12 | $24.72 | $24.92 | +0.08% | 28,263,829 |
| Mar 4, 2019 | $24.64 | $24.92 | $24.54 | $24.90 | +0.73% | 37,238,410 |
| Feb 25, 2019 | $25.50 | $25.54 | $24.70 | $24.72 | -2.91% | 37,749,877 |
| Feb 19, 2019 | $25.52 | $25.80 | $25.34 | $25.46 | +0.55% | 30,621,230 |
| Feb 11, 2019 | $24.98 | $25.34 | $24.98 | $25.32 | +0.56% | 32,345,359 |
| Feb 4, 2019 | $25.14 | $25.22 | $25.02 | $25.18 | -0.24% | 28,057,148 |
| Jan 28, 2019 | $24.90 | $25.38 | $24.88 | $25.24 | +1.37% | 48,014,120 |
| Jan 22, 2019 | $24.56 | $24.92 | $24.50 | $24.90 | +1.47% | 36,588,330 |
| Jan 14, 2019 | $24.78 | $24.82 | $24.54 | $24.54 | -0.57% | 27,142,251 |
| Jan 7, 2019 | $24.78 | $24.80 | $24.54 | $24.68 | +0.16% | 30,030,995 |
| Dec 31, 2018 | $24.54 | $24.82 | $24.46 | $24.64 | +0.41% | 48,122,630 |
| Dec 24, 2018 | $24.24 | $24.56 | $24.22 | $24.54 | +2.00% | 30,539,370 |
| Dec 17, 2018 | $23.78 | $24.28 | $23.76 | $24.06 | +1.35% | 45,248,400 |
| Dec 10, 2018 | $23.86 | $23.92 | $23.63 | $23.74 | -0.75% | 28,972,139 |
| Dec 3, 2018 | $23.62 | $23.96 | $23.56 | $23.92 | +2.13% | 27,378,150 |
| Nov 26, 2018 | $23.46 | $23.56 | $23.22 | $23.42 | -0.09% | 28,601,715 |
| Nov 19, 2018 | $23.42 | $23.58 | $11.75 | $23.44 | +0.17% | 19,391,253 |
| Nov 12, 2018 | $23.10 | $23.48 | $22.98 | $23.40 | +0.86% | 31,293,322 |
| Nov 5, 2018 | $23.58 | $23.64 | $23.12 | $23.20 | -1.86% | 30,049,823 |
| Oct 29, 2018 | $23.58 | $23.72 | $23.22 | $23.64 | 0.00% | 38,964,865 |
| Oct 22, 2018 | $23.42 | $23.84 | $23.39 | $23.64 | +0.60% | 39,648,452 |
| Oct 15, 2018 | $23.54 | $23.64 | $23.42 | $23.50 | +0.60% | 37,084,125 |
| Oct 8, 2018 | $22.76 | $23.52 | $22.68 | $23.36 | +1.30% | 43,894,285 |
| Oct 1, 2018 | $22.78 | $23.18 | $22.72 | $23.06 | +0.87% | 35,419,625 |
| Sep 24, 2018 | $23.04 | $23.10 | $22.66 | $22.86 | -0.52% | 23,229,251 |
| Sep 17, 2018 | $23.00 | $23.18 | $22.86 | $22.98 | +0.26% | 30,139,504 |
| Sep 10, 2018 | $22.96 | $23.26 | $22.78 | $22.92 | 0.00% | 28,928,146 |
| Sep 4, 2018 | $22.86 | $23.15 | $22.80 | $22.92 | -0.35% | 36,691,150 |
| Aug 27, 2018 | $23.14 | $23.28 | $22.94 | $23.00 | -0.52% | 33,103,020 |
| Aug 20, 2018 | $22.76 | $23.18 | $22.70 | $23.12 | +1.85% | 26,287,670 |
| Aug 13, 2018 | $23.06 | $23.06 | $22.50 | $22.70 | -2.24% | 31,319,745 |
| Aug 6, 2018 | $23.20 | $23.34 | $23.16 | $23.22 | -0.26% | 24,061,530 |
| Jul 30, 2018 | $23.44 | $23.57 | $23.18 | $23.28 | -0.77% | 22,749,972 |
| Jul 23, 2018 | $23.54 | $23.66 | $23.44 | $23.46 | -0.68% | 24,095,333 |
| Jul 16, 2018 | $23.80 | $23.84 | $23.30 | $23.62 | -0.76% | 29,546,894 |
| Jul 9, 2018 | $24.24 | $24.26 | $23.78 | $23.80 | -1.08% | 30,666,820 |
| Jul 2, 2018 | $23.96 | $24.18 | $23.78 | $24.06 | +0.08% | 29,901,260 |
| Jun 25, 2018 | $24.30 | $24.36 | $23.90 | $24.04 | -1.31% | 31,114,608 |
| Jun 18, 2018 | $24.58 | $24.60 | $24.26 | $24.36 | -0.90% | 23,829,008 |
| Jun 11, 2018 | $24.92 | $25.09 | $24.47 | $24.58 | -1.36% | 32,505,783 |
| Jun 4, 2018 | $24.90 | $24.98 | $24.76 | $24.92 | +0.40% | 42,427,986 |
| May 29, 2018 | $24.86 | $25.06 | $24.78 | $24.82 | -0.56% | 50,157,700 |
| May 21, 2018 | $24.76 | $25.08 | $24.70 | $24.96 | +0.65% | 23,237,390 |
| May 14, 2018 | $25.34 | $25.36 | $24.70 | $24.80 | -1.98% | 29,107,667 |
| May 7, 2018 | $25.22 | $25.44 | $25.06 | $25.30 | +0.24% | 31,120,864 |
| Apr 30, 2018 | $25.20 | $25.36 | $24.99 | $25.24 | -0.71% | 32,692,330 |
| Apr 23, 2018 | $25.44 | $25.58 | $25.24 | $25.42 | -0.86% | 26,944,030 |
| Apr 16, 2018 | $25.88 | $26.04 | $25.62 | $25.64 | -0.70% | 29,419,140 |
| Apr 9, 2018 | $25.62 | $26.22 | $25.56 | $25.82 | +0.78% | 35,730,875 |
| Apr 2, 2018 | $25.62 | $25.82 | $25.40 | $25.62 | +0.63% | 38,574,500 |
| Mar 26, 2018 | $25.94 | $26.04 | $25.36 | $25.46 | -1.55% | 23,419,116 |
| Mar 19, 2018 | $25.22 | $25.94 | $25.10 | $25.86 | +2.54% | 34,557,940 |
| Mar 12, 2018 | $25.32 | $25.50 | $25.14 | $25.22 | -0.71% | 34,139,275 |
| Mar 5, 2018 | $25.38 | $25.70 | $25.26 | $25.40 | +0.16% | 30,083,758 |
| Feb 26, 2018 | $25.58 | $25.64 | $25.00 | $25.36 | -0.70% | 31,160,558 |
| Feb 20, 2018 | $25.76 | $25.80 | $25.40 | $25.54 | -1.39% | 21,150,369 |
| Feb 12, 2018 | $25.32 | $26.06 | $25.32 | $25.90 | +2.53% | 33,422,569 |
| Feb 5, 2018 | $25.68 | $25.77 | $25.18 | $25.26 | -1.33% | 36,284,125 |
| Jan 29, 2018 | $25.84 | $25.94 | $25.50 | $25.60 | -1.31% | 33,552,716 |
| Jan 22, 2018 | $25.62 | $26.22 | $25.56 | $25.94 | +1.49% | 33,880,706 |
| Jan 16, 2018 | $25.64 | $25.76 | $25.46 | $25.56 | -0.62% | 27,497,608 |
| Jan 8, 2018 | $25.38 | $25.74 | $25.14 | $25.72 | +1.34% | 28,333,136 |
| Jan 2, 2018 | $25.24 | $25.48 | $25.12 | $25.38 | +1.44% | 25,461,465 |
| Dec 26, 2017 | $24.62 | $25.12 | $24.58 | $25.02 | +2.12% | 14,770,143 |
| Dec 18, 2017 | $24.20 | $24.52 | $24.18 | $24.50 | +1.58% | 23,534,870 |
| Dec 11, 2017 | $23.96 | $24.20 | $23.76 | $24.12 | +0.58% | 23,764,297 |
| Dec 4, 2017 | $24.52 | $24.54 | $23.90 | $23.98 | -2.52% | 19,886,864 |
| Nov 27, 2017 | $24.94 | $24.96 | $24.40 | $24.60 | -0.65% | 22,221,225 |
| Nov 20, 2017 | $24.76 | $24.88 | $24.50 | $24.76 | -0.40% | 19,768,314 |
| Nov 13, 2017 | $24.58 | $24.93 | $24.44 | $24.86 | +1.39% | 15,828,179 |
| Nov 6, 2017 | $24.42 | $24.78 | $24.42 | $24.52 | +0.41% | 22,043,718 |
| Oct 30, 2017 | $24.48 | $24.68 | $24.32 | $24.42 | -0.16% | 19,451,366 |
| Oct 23, 2017 | $24.48 | $24.66 | $24.32 | $24.46 | -0.57% | 28,248,720 |
| Oct 16, 2017 | $25.06 | $25.10 | $24.56 | $24.60 | -1.91% | 28,874,206 |
| Oct 9, 2017 | $24.60 | $25.08 | $24.59 | $25.08 | +2.45% | 13,161,516 |
| Oct 2, 2017 | $24.52 | $24.55 | $24.22 | $24.48 | -0.57% | 30,206,799 |
| Sep 25, 2017 | $24.84 | $25.22 | $24.60 | $24.62 | -1.28% | 34,135,205 |
| Sep 18, 2017 | $25.22 | $25.28 | $24.78 | $24.94 | -1.81% | 21,429,795 |
| Sep 11, 2017 | $25.64 | $25.68 | $25.36 | $25.40 | -1.93% | 19,608,507 |
| Sep 5, 2017 | $25.62 | $25.96 | $25.60 | $25.90 | +1.57% | 22,636,764 |
| Aug 28, 2017 | $24.94 | $25.50 | $24.94 | $25.50 | +2.66% | 34,685,976 |
| Aug 21, 2017 | $24.80 | $24.88 | $24.52 | $24.84 | +0.40% | 25,238,249 |
| Aug 14, 2017 | $24.68 | $25.00 | $24.38 | $24.74 | -0.32% | 28,574,298 |
| Aug 7, 2017 | $24.18 | $24.84 | $24.06 | $24.82 | +2.48% | 35,587,197 |
| Jul 31, 2017 | $24.38 | $24.50 | $24.12 | $24.22 | -0.82% | 16,152,260 |
| Jul 24, 2017 | $24.18 | $24.44 | $23.96 | $24.42 | +1.24% | 25,061,531 |
| Jul 17, 2017 | $23.74 | $24.16 | $23.70 | $24.12 | +2.12% | 16,448,347 |
| Jul 10, 2017 | $23.26 | $23.71 | $23.22 | $23.62 | +1.37% | 14,705,726 |
| Jul 3, 2017 | $23.56 | $23.64 | $23.23 | $23.30 | -2.43% | 16,603,447 |
| Jun 26, 2017 | $23.92 | $24.08 | $23.84 | $23.88 | -1.16% | 18,923,136 |
| Jun 19, 2017 | $24.00 | $24.22 | $23.88 | $24.16 | +0.08% | 16,586,374 |
| Jun 12, 2017 | $24.32 | $24.64 | $24.08 | $24.14 | -1.07% | 20,125,791 |
| Jun 5, 2017 | $24.64 | $24.94 | $24.34 | $24.40 | -0.73% | 27,187,208 |
| May 30, 2017 | $24.32 | $24.62 | $24.26 | $24.58 | +0.82% | 12,456,091 |
| May 22, 2017 | $24.18 | $24.44 | $24.04 | $24.38 | +0.91% | 13,028,968 |
| May 15, 2017 | $23.76 | $24.28 | $23.66 | $24.16 | +2.29% | 15,796,515 |
| May 8, 2017 | $23.66 | $23.70 | $23.36 | $23.62 | -0.08% | 14,373,446 |
| May 1, 2017 | $24.32 | $24.42 | $23.58 | $23.64 | -3.19% | 26,995,834 |
| Apr 24, 2017 | $24.42 | $24.58 | $24.24 | $24.42 | -1.29% | 17,535,169 |
| Apr 17, 2017 | $24.78 | $24.88 | $24.52 | $24.74 | -0.24% | 17,667,385 |
| Apr 10, 2017 | $24.08 | $24.80 | $24.04 | $24.80 | +2.65% | 17,890,853 |
| Apr 3, 2017 | $24.00 | $24.40 | $23.94 | $24.16 | +0.58% | 15,185,753 |
| Mar 27, 2017 | $24.26 | $24.28 | $23.92 | $24.02 | 0.00% | 12,609,162 |
| Mar 20, 2017 | $23.72 | $24.12 | $23.70 | $24.02 | +1.61% | 14,283,990 |
| Mar 13, 2017 | $23.18 | $23.72 | $23.04 | $23.64 | +1.98% | 14,155,205 |
| Mar 6, 2017 | $23.72 | $23.74 | $23.06 | $23.18 | -2.44% | 15,120,293 |
| Feb 27, 2017 | $24.20 | $24.34 | $23.54 | $23.76 | -1.74% | 28,039,208 |
| Feb 21, 2017 | $23.66 | $24.24 | $23.60 | $24.18 | +1.68% | 11,536,748 |
| Feb 13, 2017 | $23.60 | $23.93 | $23.48 | $23.78 | 0.00% | 20,607,728 |
| Feb 6, 2017 | $23.66 | $23.98 | $23.58 | $23.78 | +1.28% | 16,695,788 |
| Jan 30, 2017 | $22.96 | $23.56 | $22.94 | $23.48 | +2.44% | 21,987,534 |
| Jan 23, 2017 | $23.36 | $23.48 | $22.80 | $22.92 | -1.38% | 19,019,445 |
| Jan 17, 2017 | $23.42 | $23.44 | $23.02 | $23.24 | +0.61% | 14,958,880 |
| Jan 9, 2017 | $22.70 | $23.24 | $22.66 | $23.10 | +2.21% | 17,863,475 |
| Jan 3, 2017 | $22.18 | $22.83 | $22.10 | $22.60 | +1.99% | 20,775,656 |
| Dec 27, 2016 | $21.94 | $22.36 | $21.87 | $22.16 | +1.65% | 20,880,661 |
| Dec 19, 2016 | $21.96 | $22.02 | $21.68 | $21.80 | -0.09% | 18,256,123 |
| Dec 12, 2016 | $22.34 | $22.46 | $21.62 | $21.82 | -2.24% | 28,331,259 |
| Dec 5, 2016 | $22.48 | $22.72 | $22.27 | $22.32 | -1.41% | 20,119,262 |
| Nov 28, 2016 | $22.88 | $23.02 | $22.34 | $22.64 | -0.44% | 24,922,825 |
| Nov 21, 2016 | $23.38 | $23.42 | $22.70 | $22.74 | -2.24% | 18,105,528 |
| Nov 14, 2016 | $23.44 | $23.70 | $23.22 | $23.26 | – | 32,775,803 |
Seasonality
IAU 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 | 3.5% | 0.5% | 1.4% | 1.6% | 0.6% | -1.7% | 1.9% | 2.2% | -1.2% | 1.2% | 0.5% | 2.9% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 5 of 9 | 8 of 9 |
| 2026 | 12.4% | 8.6% | -11.0% | -1.5% | -1.6% | -11.7% | 0.9% | 9.9% | -6.7% | -6.6% | ||
| 2025 | 6.8% | 1.9% | 9.4% | 5.4% | -0.0% | 0.3% | -0.6% | 5.0% | 11.8% | 3.6% | 5.3% | 2.2% |
| 2024 | -1.4% | 0.4% | 8.7% | 3.1% | 1.6% | -0.1% | 5.4% | 2.1% | 5.1% | 4.3% | -3.1% | -1.5% |
| 2023 | 5.8% | -5.4% | 7.9% | 0.9% | -1.4% | -2.2% | 2.2% | -1.2% | -4.8% | 7.4% | 2.5% | 1.3% |
| 2022 | -1.7% | 6.1% | 1.4% | -2.1% | -3.2% | -1.6% | -2.5% | -3.0% | -2.9% | -1.7% | 8.5% | 2.9% |
| 2021 | -3.2% | -6.3% | -1.1% | 3.6% | 7.6% | -7.0% | 2.5% | -0.1% | -3.2% | 1.6% | -0.7% | 3.4% |
| 2020 | 4.6% | -0.7% | 0.0% | 6.9% | 2.6% | 2.8% | 11.0% | -0.5% | -4.2% | -0.6% | -5.3% | 7.0% |
| 2019 | 2.8% | -0.5% | -1.6% | -0.7% | 1.8% | 7.9% | 0.1% | 7.7% | -3.2% | 2.6% | -3.3% | 3.7% |
| 2018 | 3.3% | -2.0% | 0.6% | -0.9% | -1.3% | -3.5% | -2.3% | -2.0% | -0.6% | 2.1% | 0.3% | 5.0% |
| 2017 | 5.3% | 3.2% | -0.2% | 1.7% | -0.1% | -2.1% | 2.3% | 4.1% | -3.2% | -0.8% | 0.3% | 2.1% |