Leidos Holdings, Inc. (LDOS) stock
LDOSNYSEServices-Computer Integrated Systems DesignFiscal year ends January 1
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 4, 2026Score 20/3034% below fair value
$142.98+1.96 (+1.39%)
Close on Oct 30, 2026Market cap $17.94BP/E 13.4Yield 1.14%
Price history
Leidos share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$142.98
+1.39% on the day
52-week range
$98.86 – $205.77
-30.5% from the high
Change over 52 weeks
-25.1%
From $190.92 on Oct 30, 2025
Average volume
1.34M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $137.02 | $145.14 | $137.02 | $142.98 | +5.07% | 4,031,109 |
| Oct 19, 2026 | $123.97 | $136.90 | $123.69 | $136.08 | +8.99% | 4,268,734 |
| Oct 12, 2026 | $122.45 | $126.25 | $117.84 | $124.85 | +2.61% | 4,680,256 |
| Oct 5, 2026 | $117.50 | $122.42 | $112.07 | $121.68 | +3.35% | 7,110,400 |
| Sep 28, 2026 | $122.99 | $125.40 | $117.68 | $117.74 | -4.75% | 5,127,443 |
| Sep 21, 2026 | $127.79 | $129.25 | $122.27 | $123.61 | -3.20% | 5,845,845 |
| Sep 14, 2026 | $130.43 | $133.93 | $127.25 | $127.69 | -0.91% | 8,244,234 |
| Sep 8, 2026 | $131.05 | $132.98 | $126.76 | $128.86 | -3.15% | 5,118,298 |
| Aug 31, 2026 | $140.59 | $142.48 | $131.00 | $133.05 | -5.41% | 6,044,132 |
| Aug 24, 2026 | $140.91 | $141.62 | $134.27 | $140.66 | -0.52% | 4,761,775 |
| Aug 17, 2026 | $143.18 | $147.33 | $140.02 | $141.39 | -1.70% | 5,615,989 |
| Aug 10, 2026 | $137.33 | $144.35 | $136.79 | $143.83 | +4.55% | 8,535,138 |
| Aug 3, 2026 | $117.69 | $137.75 | $116.84 | $137.57 | +19.01% | 11,111,916 |
| Jul 27, 2026 | $112.35 | $119.18 | $110.28 | $115.60 | +3.09% | 6,648,991 |
| Jul 20, 2026 | $106.19 | $115.82 | $103.90 | $112.14 | +5.32% | 6,679,798 |
| Jul 13, 2026 | $108.41 | $110.91 | $104.01 | $106.48 | -0.50% | 7,205,459 |
| Jul 6, 2026 | $108.50 | $111.00 | $104.29 | $107.02 | -1.67% | 6,934,294 |
| Jun 29, 2026 | $102.30 | $108.90 | $98.86 | $108.84 | +6.96% | 8,599,279 |
| Jun 22, 2026 | $105.31 | $107.07 | $99.53 | $101.76 | -5.00% | 10,316,707 |
| Jun 15, 2026 | $121.16 | $121.91 | $106.08 | $107.12 | -12.31% | 13,848,207 |
| Jun 8, 2026 | $123.44 | $125.00 | $121.34 | $122.16 | -1.82% | 5,156,421 |
| Jun 1, 2026 | $129.10 | $131.14 | $121.85 | $124.43 | -2.64% | 6,393,692 |
| May 26, 2026 | $125.47 | $134.47 | $124.00 | $127.80 | +1.42% | 6,695,209 |
| May 18, 2026 | $123.34 | $127.44 | $121.20 | $126.01 | +1.88% | 4,931,118 |
| May 11, 2026 | $128.68 | $130.95 | $121.53 | $123.69 | -4.93% | 8,019,957 |
| May 4, 2026 | $148.75 | $153.90 | $127.87 | $130.11 | -12.81% | 9,517,954 |
| Apr 27, 2026 | $146.47 | $150.80 | $143.05 | $149.23 | +2.17% | 4,300,475 |
| Apr 20, 2026 | $155.73 | $157.00 | $144.18 | $146.06 | -5.87% | 4,033,261 |
| Apr 13, 2026 | $155.19 | $160.79 | $153.60 | $155.17 | +1.50% | 4,709,161 |
| Apr 6, 2026 | $158.52 | $162.00 | $151.11 | $152.88 | -3.74% | 3,522,177 |
| Mar 30, 2026 | $157.10 | $159.26 | $152.74 | $158.82 | +2.12% | 3,562,605 |
| Mar 23, 2026 | $166.44 | $167.98 | $154.97 | $155.53 | -6.23% | 4,449,798 |
| Mar 16, 2026 | $172.52 | $172.78 | $164.70 | $165.87 | -4.60% | 8,803,150 |
| Mar 9, 2026 | $177.18 | $180.01 | $170.03 | $173.86 | -2.27% | 5,118,049 |
| Mar 2, 2026 | $177.00 | $181.13 | $173.23 | $177.89 | +1.59% | 6,705,967 |
| Feb 23, 2026 | $172.18 | $177.00 | $168.15 | $175.10 | +0.92% | 7,034,060 |
| Feb 17, 2026 | $178.27 | $179.20 | $161.05 | $173.50 | -1.59% | 6,990,519 |
| Feb 9, 2026 | $194.32 | $196.00 | $169.18 | $176.30 | -8.65% | 5,686,380 |
| Feb 2, 2026 | $187.54 | $194.28 | $185.36 | $192.99 | +2.50% | 4,198,833 |
| Jan 26, 2026 | $193.00 | $193.00 | $184.00 | $188.28 | -1.54% | 3,780,711 |
| Jan 20, 2026 | $193.49 | $198.00 | $189.24 | $191.23 | -1.78% | 3,207,467 |
| Jan 12, 2026 | $198.80 | $200.66 | $188.26 | $194.70 | -1.84% | 5,244,134 |
| Jan 5, 2026 | $185.23 | $205.00 | $184.00 | $198.34 | +8.10% | 5,853,680 |
| Dec 29, 2025 | $185.82 | $186.86 | $178.81 | $183.47 | -1.29% | 2,276,835 |
| Dec 22, 2025 | $185.19 | $187.50 | $184.14 | $185.86 | +0.64% | 1,804,899 |
| Dec 15, 2025 | $188.36 | $189.73 | $180.00 | $184.68 | -2.66% | 5,997,420 |
| Dec 8, 2025 | $187.33 | $191.54 | $184.01 | $189.73 | +1.56% | 4,342,929 |
| Dec 1, 2025 | $190.46 | $196.56 | $183.91 | $186.82 | -2.24% | 3,820,473 |
| Nov 24, 2025 | $185.81 | $192.92 | $183.85 | $191.10 | +2.47% | 3,280,660 |
| Nov 17, 2025 | $191.05 | $193.00 | $185.36 | $186.49 | -2.57% | 3,759,239 |
| Nov 10, 2025 | $197.32 | $200.46 | $188.94 | $191.41 | -2.83% | 3,651,989 |
| Nov 3, 2025 | $189.94 | $205.77 | $188.10 | $196.98 | +3.42% | 5,457,286 |
| Oct 27, 2025 | $189.96 | $192.80 | $186.10 | $190.47 | +0.27% | 3,280,622 |
| Oct 20, 2025 | $186.28 | $193.72 | $183.76 | $189.96 | +2.95% | 3,817,704 |
| Oct 13, 2025 | $188.10 | $189.28 | $180.45 | $184.51 | -1.87% | 3,193,066 |
| Oct 6, 2025 | $195.58 | $199.28 | $187.82 | $188.03 | -3.86% | 3,772,581 |
| Sep 29, 2025 | $186.22 | $197.46 | $184.09 | $195.58 | +5.78% | 4,260,944 |
| Sep 22, 2025 | $186.89 | $190.68 | $179.20 | $184.90 | -1.36% | 4,139,562 |
| Sep 15, 2025 | $182.26 | $188.90 | $180.84 | $187.45 | +1.95% | 6,326,839 |
| Sep 8, 2025 | $178.25 | $185.92 | $176.34 | $183.86 | +2.72% | 3,311,366 |
| Sep 2, 2025 | $180.92 | $181.50 | $174.64 | $179.00 | -1.06% | 2,974,494 |
| Aug 25, 2025 | $181.60 | $183.73 | $180.03 | $180.92 | -0.45% | 2,968,471 |
| Aug 18, 2025 | $178.54 | $183.59 | $176.50 | $181.74 | +2.31% | 3,232,069 |
| Aug 11, 2025 | $176.22 | $182.88 | $175.66 | $177.63 | +0.64% | 4,362,910 |
| Aug 4, 2025 | $159.28 | $177.42 | $158.58 | $176.50 | +10.87% | 7,232,143 |
| Jul 28, 2025 | $163.22 | $163.71 | $156.31 | $159.20 | -2.48% | 3,709,023 |
| Jul 21, 2025 | $162.50 | $165.35 | $158.77 | $163.25 | +0.44% | 3,357,353 |
| Jul 14, 2025 | $161.81 | $164.68 | $158.64 | $162.54 | +0.30% | 3,075,749 |
| Jul 7, 2025 | $165.11 | $165.49 | $160.43 | $162.05 | -1.53% | 4,436,005 |
| Jun 30, 2025 | $156.30 | $165.97 | $155.44 | $164.56 | +5.70% | 4,402,836 |
| Jun 23, 2025 | $149.00 | $157.35 | $147.44 | $155.68 | +4.87% | 5,916,544 |
| Jun 16, 2025 | $148.61 | $150.88 | $145.43 | $148.45 | -0.48% | 6,042,661 |
| Jun 9, 2025 | $148.60 | $151.01 | $143.55 | $149.16 | +0.69% | 4,346,308 |
| Jun 2, 2025 | $147.38 | $148.30 | $139.69 | $148.14 | -0.26% | 7,111,202 |
| May 26, 2025 | $155.14 | $156.00 | $146.14 | $148.52 | -2.60% | 9,456,154 |
| May 19, 2025 | $158.50 | $161.00 | $150.51 | $152.49 | -4.09% | 5,670,868 |
| May 12, 2025 | $157.00 | $159.15 | $152.83 | $159.00 | +2.12% | 5,967,085 |
| May 5, 2025 | $147.61 | $156.95 | $144.63 | $155.70 | +4.64% | 8,537,315 |
| Apr 28, 2025 | $145.87 | $149.49 | $144.01 | $148.79 | +2.11% | 5,872,236 |
| Apr 21, 2025 | $140.00 | $146.88 | $136.91 | $145.71 | +4.51% | 5,449,676 |
| Apr 14, 2025 | $143.20 | $144.07 | $138.04 | $139.42 | -1.73% | 5,998,743 |
| Apr 7, 2025 | $130.81 | $142.93 | $128.32 | $141.88 | +6.56% | 9,062,814 |
| Mar 31, 2025 | $133.36 | $143.96 | $132.43 | $133.14 | -0.69% | 11,953,989 |
| Mar 24, 2025 | $134.74 | $137.53 | $132.80 | $134.06 | +0.17% | 6,046,991 |
| Mar 17, 2025 | $136.87 | $142.27 | $132.08 | $133.83 | -0.54% | 10,455,597 |
| Mar 10, 2025 | $138.65 | $143.00 | $131.03 | $134.55 | -3.37% | 7,186,728 |
| Mar 3, 2025 | $131.40 | $140.23 | $127.39 | $139.24 | +7.13% | 9,554,092 |
| Feb 24, 2025 | $131.26 | $132.37 | $123.62 | $129.97 | +2.48% | 8,994,709 |
| Feb 18, 2025 | $132.18 | $134.00 | $125.06 | $126.82 | -4.11% | 7,775,613 |
| Feb 10, 2025 | $142.48 | $148.63 | $129.54 | $132.26 | -7.04% | 11,316,637 |
| Feb 3, 2025 | $140.64 | $143.59 | $138.25 | $142.27 | +0.17% | 5,947,399 |
| Jan 27, 2025 | $145.99 | $149.27 | $137.55 | $142.03 | -2.45% | 7,213,516 |
| Jan 21, 2025 | $156.81 | $162.30 | $144.80 | $145.59 | -6.18% | 6,898,614 |
| Jan 13, 2025 | $148.80 | $156.38 | $148.00 | $155.18 | +3.84% | 5,164,833 |
| Jan 6, 2025 | $147.05 | $151.03 | $143.79 | $149.44 | +1.56% | 5,318,847 |
| Dec 30, 2024 | $143.03 | $147.92 | $142.04 | $147.15 | +1.84% | 3,618,773 |
| Dec 23, 2024 | $144.29 | $146.37 | $143.47 | $144.49 | -0.22% | 3,044,555 |
| Dec 16, 2024 | $152.71 | $154.08 | $141.94 | $144.81 | -5.45% | 9,185,057 |
| Dec 9, 2024 | $163.01 | $163.01 | $147.26 | $153.16 | -6.12% | 7,385,289 |
| Dec 2, 2024 | $166.00 | $166.46 | $161.84 | $163.15 | -1.36% | 5,883,078 |
| Nov 25, 2024 | $166.01 | $166.84 | $160.54 | $165.40 | -0.07% | 4,724,809 |
| Nov 18, 2024 | $161.00 | $167.72 | $156.88 | $165.51 | +3.03% | 10,479,298 |
| Nov 11, 2024 | $200.59 | $202.90 | $156.75 | $160.65 | -19.04% | 13,689,877 |
| Nov 4, 2024 | $184.35 | $199.11 | $183.66 | $198.42 | +8.44% | 5,400,859 |
| Oct 28, 2024 | $169.83 | $188.36 | $168.52 | $182.97 | +8.45% | 6,788,819 |
| Oct 21, 2024 | $169.84 | $171.35 | $166.75 | $168.71 | -0.48% | 2,733,813 |
| Oct 14, 2024 | $167.75 | $170.08 | $166.65 | $169.52 | +1.39% | 3,032,027 |
| Oct 7, 2024 | $166.00 | $168.02 | $163.56 | $167.20 | +0.49% | 2,755,424 |
| Sep 30, 2024 | $160.00 | $166.48 | $159.27 | $166.39 | +4.18% | 3,733,395 |
| Sep 23, 2024 | $157.38 | $160.33 | $156.92 | $159.72 | +1.69% | 4,059,358 |
| Sep 16, 2024 | $156.07 | $157.10 | $153.19 | $157.06 | +1.00% | 3,905,398 |
| Sep 9, 2024 | $153.71 | $156.91 | $149.50 | $155.50 | +1.73% | 3,633,710 |
| Sep 3, 2024 | $158.32 | $159.10 | $152.72 | $152.85 | -3.57% | 3,950,620 |
| Aug 26, 2024 | $155.00 | $158.90 | $154.21 | $158.51 | +2.33% | 3,415,888 |
| Aug 19, 2024 | $147.99 | $154.99 | $147.47 | $154.90 | +4.65% | 2,640,328 |
| Aug 12, 2024 | $144.00 | $148.71 | $143.48 | $148.02 | +2.64% | 3,217,251 |
| Aug 5, 2024 | $143.36 | $145.78 | $140.42 | $144.21 | -0.81% | 4,877,681 |
| Jul 29, 2024 | $150.48 | $153.65 | $142.35 | $145.39 | -2.96% | 7,140,632 |
| Jul 22, 2024 | $150.36 | $155.45 | $148.68 | $149.83 | -0.07% | 4,669,767 |
| Jul 15, 2024 | $150.15 | $152.80 | $148.88 | $149.94 | +0.01% | 4,362,772 |
| Jul 8, 2024 | $146.00 | $151.42 | $144.77 | $149.92 | +3.03% | 3,674,367 |
| Jul 1, 2024 | $146.58 | $147.49 | $144.73 | $145.51 | -0.25% | 1,860,412 |
| Jun 24, 2024 | $146.87 | $149.49 | $144.77 | $145.88 | -0.47% | 5,567,987 |
| Jun 17, 2024 | $143.29 | $146.63 | $141.76 | $146.57 | +2.00% | 4,262,679 |
| Jun 10, 2024 | $144.76 | $145.38 | $142.09 | $143.70 | -0.79% | 3,403,687 |
| Jun 3, 2024 | $146.67 | $146.81 | $143.11 | $144.85 | -1.50% | 3,936,425 |
| May 28, 2024 | $150.33 | $150.58 | $144.72 | $147.05 | -2.71% | 3,716,135 |
| May 20, 2024 | $148.91 | $151.32 | $147.92 | $151.15 | +1.67% | 3,547,514 |
| May 13, 2024 | $147.56 | $148.73 | $145.37 | $148.67 | +0.81% | 3,975,652 |
| May 6, 2024 | $142.40 | $147.80 | $141.67 | $147.48 | +4.10% | 5,829,047 |
| Apr 29, 2024 | $130.30 | $143.35 | $130.29 | $141.67 | +8.68% | 10,114,138 |
| Apr 22, 2024 | $125.74 | $130.95 | $124.99 | $130.36 | +4.36% | 4,665,424 |
| Apr 15, 2024 | $127.01 | $127.35 | $123.23 | $124.91 | -0.65% | 4,573,839 |
| Apr 8, 2024 | $128.66 | $130.26 | $124.93 | $125.73 | -2.28% | 3,737,528 |
| Apr 1, 2024 | $130.81 | $130.92 | $127.78 | $128.66 | -1.85% | 2,955,705 |
| Mar 25, 2024 | $129.21 | $131.50 | $128.07 | $131.09 | +1.51% | 2,380,685 |
| Mar 18, 2024 | $127.22 | $129.97 | $125.56 | $129.14 | +0.95% | 4,088,864 |
| Mar 11, 2024 | $127.95 | $128.52 | $125.81 | $127.92 | -0.65% | 4,934,062 |
| Mar 4, 2024 | $127.82 | $130.39 | $127.44 | $128.76 | +1.04% | 3,353,291 |
| Feb 26, 2024 | $126.25 | $129.06 | $125.34 | $127.44 | +1.09% | 4,780,797 |
| Feb 20, 2024 | $123.84 | $126.66 | $122.76 | $126.06 | +1.80% | 4,550,067 |
| Feb 12, 2024 | $113.80 | $124.93 | $113.67 | $123.83 | +9.07% | 8,371,736 |
| Feb 5, 2024 | $110.15 | $114.23 | $108.97 | $113.53 | +2.34% | 3,592,693 |
| Jan 29, 2024 | $111.33 | $111.94 | $109.66 | $110.93 | -0.56% | 2,939,546 |
| Jan 22, 2024 | $110.16 | $113.50 | $108.95 | $111.55 | +1.52% | 2,385,195 |
| Jan 16, 2024 | $109.89 | $110.19 | $107.73 | $109.88 | -0.28% | 2,342,657 |
| Jan 8, 2024 | $109.01 | $110.63 | $108.18 | $110.19 | +1.33% | 2,901,041 |
| Jan 2, 2024 | $107.94 | $109.51 | $106.38 | $108.74 | +0.46% | 4,300,700 |
| Dec 26, 2023 | $107.49 | $108.54 | $107.21 | $108.24 | +0.57% | 1,651,402 |
| Dec 18, 2023 | $108.20 | $108.65 | $105.52 | $107.63 | +0.07% | 3,264,262 |
| Dec 11, 2023 | $108.61 | $110.23 | $106.91 | $107.55 | -0.87% | 4,766,155 |
| Dec 4, 2023 | $109.15 | $111.39 | $108.28 | $108.49 | -0.41% | 3,697,157 |
| Nov 27, 2023 | $106.53 | $108.95 | $105.71 | $108.94 | +2.04% | 3,267,630 |
| Nov 20, 2023 | $105.00 | $107.26 | $104.72 | $106.76 | +1.43% | 1,887,497 |
| Nov 13, 2023 | $103.46 | $105.95 | $102.72 | $105.26 | +1.65% | 3,529,021 |
| Nov 6, 2023 | $103.74 | $103.89 | $102.21 | $103.55 | -0.38% | 3,517,097 |
| Oct 30, 2023 | $92.32 | $105.31 | $90.53 | $103.94 | +14.86% | 7,445,074 |
| Oct 23, 2023 | $92.39 | $93.16 | $90.30 | $90.49 | -2.39% | 2,538,582 |
| Oct 16, 2023 | $95.41 | $96.67 | $92.68 | $92.71 | -2.30% | 2,634,477 |
| Oct 9, 2023 | $91.84 | $95.84 | $91.84 | $94.89 | +4.30% | 3,639,168 |
| Oct 2, 2023 | $92.02 | $94.43 | $89.22 | $90.98 | -1.28% | 3,438,553 |
| Sep 25, 2023 | $90.94 | $93.02 | $90.59 | $92.16 | +1.13% | 2,182,574 |
| Sep 18, 2023 | $94.33 | $94.91 | $90.98 | $91.13 | -3.09% | 2,942,015 |
| Sep 11, 2023 | $95.57 | $96.19 | $93.32 | $94.04 | -1.84% | 3,861,916 |
| Sep 5, 2023 | $98.53 | $98.57 | $95.28 | $95.80 | -3.08% | 2,556,661 |
| Aug 28, 2023 | $95.72 | $100.30 | $95.49 | $98.84 | +3.18% | 3,462,726 |
| Aug 21, 2023 | $95.79 | $96.91 | $94.99 | $95.79 | -0.32% | 3,541,282 |
| Aug 14, 2023 | $97.78 | $98.65 | $95.60 | $96.10 | -1.60% | 6,113,084 |
| Aug 7, 2023 | $97.24 | $97.99 | $96.36 | $97.66 | +0.58% | 3,391,420 |
| Jul 31, 2023 | $94.21 | $101.62 | $93.40 | $97.10 | +3.57% | 6,042,305 |
| Jul 24, 2023 | $91.64 | $94.13 | $90.95 | $93.75 | +2.67% | 4,097,061 |
| Jul 17, 2023 | $89.76 | $91.64 | $89.74 | $91.31 | +1.65% | 3,474,444 |
| Jul 10, 2023 | $87.73 | $90.20 | $87.73 | $89.83 | +2.03% | 3,968,244 |
| Jul 3, 2023 | $87.82 | $89.14 | $87.61 | $88.04 | -0.50% | 2,784,083 |
| Jun 26, 2023 | $84.45 | $88.91 | $84.23 | $88.48 | +4.44% | 3,977,109 |
| Jun 20, 2023 | $85.50 | $86.55 | $84.15 | $84.72 | -1.36% | 3,596,191 |
| Jun 12, 2023 | $83.32 | $86.01 | $82.58 | $85.89 | +3.59% | 6,473,355 |
| Jun 5, 2023 | $81.83 | $83.35 | $80.40 | $82.91 | +1.74% | 3,053,690 |
| May 30, 2023 | $80.29 | $81.60 | $77.91 | $81.49 | +1.48% | 3,833,059 |
| May 22, 2023 | $78.24 | $82.18 | $78.09 | $80.30 | +2.42% | 6,125,550 |
| May 15, 2023 | $78.78 | $79.50 | $76.58 | $78.40 | -0.65% | 6,785,591 |
| May 8, 2023 | $80.83 | $81.75 | $77.94 | $78.91 | -2.38% | 6,293,555 |
| May 1, 2023 | $93.46 | $94.81 | $78.58 | $80.83 | -13.33% | 11,003,982 |
| Apr 24, 2023 | $91.66 | $93.45 | $88.76 | $93.26 | +1.65% | 3,550,073 |
| Apr 17, 2023 | $92.02 | $93.64 | $91.41 | $91.75 | -0.17% | 2,220,325 |
| Apr 10, 2023 | $91.45 | $93.25 | $91.35 | $91.91 | +0.55% | 3,041,442 |
| Apr 3, 2023 | $92.16 | $93.90 | $90.83 | $91.41 | -0.71% | 3,725,534 |
| Mar 27, 2023 | $91.05 | $92.40 | $90.08 | $92.06 | +0.74% | 5,345,654 |
| Mar 20, 2023 | $90.95 | $93.12 | $89.67 | $91.38 | +1.02% | 3,640,211 |
| Mar 13, 2023 | $92.00 | $93.63 | $89.64 | $90.46 | -2.21% | 6,419,487 |
| Mar 6, 2023 | $97.15 | $97.60 | $92.31 | $92.50 | -4.93% | 4,547,049 |
| Feb 27, 2023 | $99.90 | $99.90 | $96.14 | $97.30 | -1.99% | 4,157,150 |
| Feb 21, 2023 | $101.27 | $101.83 | $98.62 | $99.28 | -1.94% | 3,773,778 |
| Feb 13, 2023 | $100.89 | $102.27 | $93.37 | $101.24 | +0.42% | 6,540,157 |
| Feb 6, 2023 | $98.24 | $100.83 | $97.02 | $100.82 | +2.81% | 3,568,638 |
| Jan 30, 2023 | $97.06 | $99.16 | $96.57 | $98.06 | +1.63% | 3,959,838 |
| Jan 23, 2023 | $96.45 | $98.75 | $95.77 | $96.49 | +0.45% | 3,793,859 |
| Jan 17, 2023 | $98.92 | $99.11 | $94.11 | $96.06 | -2.33% | 4,106,416 |
| Jan 9, 2023 | $104.92 | $105.44 | $97.34 | $98.35 | -6.29% | 4,818,014 |
| Jan 3, 2023 | $104.46 | $106.98 | $102.65 | $104.95 | -0.23% | 2,924,167 |
| Dec 27, 2022 | $105.44 | $106.23 | $104.08 | $105.19 | +0.02% | 1,421,917 |
| Dec 19, 2022 | $104.91 | $106.58 | $103.15 | $105.17 | +0.36% | 3,194,501 |
| Dec 12, 2022 | $106.51 | $109.20 | $103.20 | $104.79 | -1.93% | 7,174,574 |
| Dec 5, 2022 | $109.70 | $110.43 | $106.77 | $106.85 | -3.29% | 2,874,186 |
| Nov 28, 2022 | $108.31 | $110.91 | $107.23 | $110.49 | +1.47% | 3,143,208 |
| Nov 21, 2022 | $106.40 | $108.89 | $106.40 | $108.89 | +2.44% | 2,632,560 |
| Nov 14, 2022 | $103.70 | $107.45 | $103.35 | $106.30 | +2.82% | 5,978,684 |
| Nov 7, 2022 | $106.25 | $109.17 | $103.16 | $103.38 | -2.25% | 4,745,678 |
| Oct 31, 2022 | $101.02 | $107.43 | $100.59 | $105.76 | +3.95% | 5,442,463 |
| Oct 24, 2022 | $96.30 | $101.83 | $95.48 | $101.74 | +6.66% | 2,838,789 |
| Oct 17, 2022 | $90.08 | $95.71 | $90.04 | $95.39 | +7.53% | 2,690,843 |
| Oct 10, 2022 | $91.98 | $93.15 | $88.01 | $88.71 | -3.00% | 2,763,463 |
| Oct 3, 2022 | $88.38 | $93.42 | $88.10 | $91.45 | +4.55% | 3,544,146 |
| Sep 26, 2022 | $88.39 | $89.51 | $87.24 | $87.47 | -1.38% | 3,109,120 |
| Sep 19, 2022 | $92.69 | $95.05 | $87.83 | $88.69 | -4.93% | 4,175,177 |
| Sep 12, 2022 | $96.05 | $96.97 | $91.69 | $93.29 | -2.51% | 4,671,094 |
| Sep 6, 2022 | $93.94 | $96.23 | $93.22 | $95.69 | +2.11% | 2,661,905 |
| Aug 29, 2022 | $96.68 | $97.94 | $93.40 | $93.71 | -3.59% | 3,448,740 |
| Aug 22, 2022 | $102.02 | $102.11 | $97.16 | $97.20 | -5.24% | 2,286,647 |
| Aug 15, 2022 | $99.57 | $102.64 | $98.60 | $102.58 | +2.52% | 2,379,675 |
| Aug 8, 2022 | $100.82 | $100.90 | $97.59 | $100.06 | -0.49% | 3,435,795 |
| Aug 1, 2022 | $107.00 | $107.00 | $97.79 | $100.55 | -6.03% | 4,680,225 |
| Jul 25, 2022 | $101.67 | $107.85 | $101.25 | $107.00 | +5.47% | 3,019,314 |
| Jul 18, 2022 | $99.01 | $102.36 | $97.77 | $101.45 | +2.80% | 3,809,475 |
| Jul 11, 2022 | $100.81 | $102.24 | $97.09 | $98.69 | -2.89% | 3,010,090 |
| Jul 5, 2022 | $101.70 | $102.35 | $97.77 | $101.63 | -0.80% | 2,228,086 |
| Jun 27, 2022 | $101.52 | $102.76 | $98.39 | $102.45 | +0.87% | 3,629,215 |
| Jun 21, 2022 | $95.66 | $101.83 | $94.74 | $101.57 | +7.88% | 3,367,350 |
| Jun 13, 2022 | $99.28 | $100.53 | $91.72 | $94.15 | -6.52% | 6,015,903 |
| Jun 6, 2022 | $106.14 | $107.31 | $100.61 | $100.72 | -4.78% | 2,797,075 |
| May 31, 2022 | $104.82 | $106.23 | $102.97 | $105.78 | +0.40% | 2,572,052 |
| May 23, 2022 | $101.31 | $105.38 | $100.52 | $105.36 | +4.73% | 2,805,969 |
| May 16, 2022 | $102.26 | $104.57 | $98.88 | $100.60 | -1.02% | 3,041,024 |
| May 9, 2022 | $102.49 | $103.37 | $99.11 | $101.64 | -1.52% | 4,401,405 |
| May 2, 2022 | $103.38 | $106.00 | $99.65 | $103.21 | -0.29% | 5,563,425 |
| Apr 25, 2022 | $107.90 | $108.79 | $103.16 | $103.51 | -4.38% | 4,762,780 |
| Apr 18, 2022 | $108.78 | $111.12 | $108.14 | $108.25 | -0.74% | 2,994,718 |
| Apr 11, 2022 | $108.31 | $110.65 | $107.47 | $109.06 | +0.99% | 2,265,064 |
| Apr 4, 2022 | $108.24 | $109.88 | $106.32 | $107.99 | -0.29% | 4,841,929 |
| Mar 28, 2022 | $108.35 | $109.40 | $106.25 | $108.30 | -0.21% | 3,665,676 |
| Mar 21, 2022 | $105.48 | $109.62 | $105.26 | $108.53 | +2.89% | 3,995,200 |
| Mar 14, 2022 | $102.14 | $106.13 | $100.48 | $105.48 | +3.44% | 8,185,911 |
| Mar 7, 2022 | $108.00 | $109.39 | $100.09 | $101.97 | -5.33% | 5,406,387 |
| Feb 28, 2022 | $97.40 | $107.77 | $96.90 | $107.71 | +10.87% | 9,392,342 |
| Feb 22, 2022 | $92.93 | $97.37 | $90.23 | $97.15 | +4.45% | 5,547,533 |
| Feb 14, 2022 | $88.99 | $93.08 | $81.07 | $93.01 | +4.52% | 8,603,560 |
| Feb 7, 2022 | $89.36 | $89.44 | $85.93 | $88.99 | -0.09% | 5,100,317 |
| Jan 31, 2022 | $86.49 | $90.76 | $86.49 | $89.07 | +2.38% | 4,280,643 |
| Jan 24, 2022 | $91.03 | $95.23 | $84.21 | $87.00 | -5.62% | 7,694,289 |
| Jan 18, 2022 | $93.05 | $94.79 | $91.56 | $92.18 | -2.01% | 3,654,028 |
| Jan 10, 2022 | $91.73 | $94.24 | $89.03 | $94.07 | +2.80% | 4,022,190 |
| Jan 3, 2022 | $89.29 | $93.03 | $89.02 | $91.51 | +2.94% | 4,086,363 |
| Dec 27, 2021 | $87.50 | $89.49 | $86.93 | $88.90 | +1.77% | 2,680,618 |
| Dec 20, 2021 | $85.82 | $87.86 | $82.75 | $87.35 | +0.71% | 3,476,692 |
| Dec 13, 2021 | $88.12 | $90.24 | $86.63 | $86.73 | -1.56% | 6,524,927 |
| Dec 6, 2021 | $89.90 | $91.59 | $88.01 | $88.10 | -0.56% | 4,112,670 |
| Nov 29, 2021 | $91.88 | $92.19 | $87.45 | $88.60 | -2.81% | 3,766,751 |
| Nov 22, 2021 | $92.24 | $94.73 | $90.78 | $91.16 | -0.96% | 2,320,444 |
| Nov 15, 2021 | $93.84 | $95.08 | $90.90 | $92.04 | -1.64% | 2,627,537 |
| Nov 8, 2021 | $94.84 | $96.16 | $92.01 | $93.57 | -1.18% | 2,981,883 |
| Nov 1, 2021 | $100.06 | $101.82 | $94.19 | $94.69 | -5.29% | 4,422,309 |
| Oct 25, 2021 | $102.13 | $102.65 | $97.24 | $99.98 | -2.02% | 3,105,275 |
| Oct 18, 2021 | $99.38 | $102.68 | $98.69 | $102.04 | +1.74% | 2,142,763 |
| Oct 11, 2021 | $99.09 | $101.18 | $96.72 | $100.29 | +1.43% | 2,863,798 |
| Oct 4, 2021 | $97.03 | $99.19 | $94.57 | $98.88 | +1.49% | 3,960,001 |
| Sep 27, 2021 | $94.86 | $98.77 | $94.85 | $97.43 | +2.83% | 4,054,440 |
| Sep 20, 2021 | $90.50 | $95.02 | $90.28 | $94.75 | +3.20% | 2,905,996 |
| Sep 13, 2021 | $97.55 | $99.52 | $91.03 | $91.81 | -5.58% | 7,423,217 |
| Sep 7, 2021 | $98.62 | $99.42 | $97.07 | $97.24 | -1.80% | 2,986,575 |
| Aug 30, 2021 | $98.22 | $99.74 | $96.74 | $99.02 | +0.82% | 3,195,687 |
| Aug 23, 2021 | $96.40 | $98.71 | $95.99 | $98.21 | +1.97% | 2,611,244 |
| Aug 16, 2021 | $96.22 | $98.95 | $95.26 | $96.31 | +0.70% | 3,351,073 |
| Aug 9, 2021 | $94.02 | $97.14 | $92.69 | $95.64 | +1.34% | 3,546,718 |
| Aug 2, 2021 | $106.88 | $108.83 | $93.05 | $94.38 | -11.31% | 7,064,955 |
| Jul 26, 2021 | $106.00 | $107.95 | $105.58 | $106.42 | 0.00% | 3,061,289 |
| Jul 19, 2021 | $105.47 | $106.42 | $102.05 | $106.42 | +0.13% | 2,605,919 |
| Jul 12, 2021 | $104.17 | $106.72 | $102.74 | $106.28 | +1.37% | 2,912,447 |
| Jul 6, 2021 | $102.16 | $105.72 | $99.35 | $104.84 | +2.22% | 2,607,254 |
| Jun 28, 2021 | $103.35 | $103.69 | $100.63 | $102.56 | -0.63% | 2,292,558 |
| Jun 21, 2021 | $104.17 | $106.17 | $101.92 | $103.21 | -0.22% | 3,937,429 |
| Jun 14, 2021 | $106.34 | $107.61 | $103.41 | $103.44 | -3.23% | 3,926,163 |
| Jun 7, 2021 | $104.39 | $107.06 | $103.78 | $106.89 | +2.51% | 2,609,604 |
| Jun 1, 2021 | $103.59 | $104.64 | $102.78 | $104.27 | +1.48% | 1,833,338 |
| May 24, 2021 | $103.02 | $103.66 | $101.96 | $102.75 | +0.01% | 2,668,397 |
| May 17, 2021 | $102.82 | $103.93 | $101.23 | $102.74 | -0.62% | 2,461,935 |
| May 10, 2021 | $104.46 | $105.98 | $101.01 | $103.38 | -0.62% | 3,499,842 |
| May 3, 2021 | $101.81 | $105.00 | $101.05 | $104.03 | +2.72% | 4,075,707 |
| Apr 26, 2021 | $100.86 | $101.75 | $98.84 | $101.28 | +0.62% | 4,949,667 |
| Apr 19, 2021 | $101.48 | $102.07 | $99.81 | $100.66 | -0.54% | 3,956,793 |
| Apr 12, 2021 | $100.66 | $103.25 | $99.43 | $101.21 | +0.55% | 5,302,444 |
| Apr 5, 2021 | $99.18 | $100.84 | $98.31 | $100.66 | +4.36% | 3,414,835 |
| Mar 29, 2021 | $96.19 | $98.59 | $95.14 | $96.45 | +0.26% | 2,931,469 |
| Mar 22, 2021 | $94.60 | $96.40 | $93.23 | $96.20 | +1.32% | 3,797,212 |
| Mar 15, 2021 | $94.92 | $98.55 | $93.54 | $94.95 | +0.02% | 4,989,279 |
| Mar 8, 2021 | $90.81 | $95.77 | $90.12 | $94.93 | +4.64% | 3,710,887 |
| Mar 1, 2021 | $89.69 | $93.18 | $88.17 | $90.72 | +2.57% | 6,953,629 |
| Feb 22, 2021 | $103.55 | $104.76 | $87.97 | $88.45 | -14.76% | 12,365,883 |
| Feb 16, 2021 | $108.63 | $108.63 | $102.75 | $103.76 | -3.75% | 3,863,734 |
| Feb 8, 2021 | $107.36 | $110.49 | $106.91 | $107.80 | +0.97% | 2,892,463 |
| Feb 1, 2021 | $107.05 | $108.23 | $102.59 | $106.76 | +0.66% | 4,212,290 |
| Jan 25, 2021 | $111.81 | $113.75 | $105.91 | $106.06 | -5.35% | 3,868,567 |
| Jan 19, 2021 | $107.90 | $112.57 | $107.67 | $112.05 | +4.56% | 2,618,441 |
| Jan 11, 2021 | $105.50 | $108.22 | $102.95 | $107.16 | +2.39% | 3,139,940 |
| Jan 4, 2021 | $105.05 | $105.84 | $101.11 | $104.66 | -0.44% | 3,775,394 |
| Dec 28, 2020 | $104.91 | $105.55 | $103.27 | $105.12 | +0.84% | 1,405,672 |
| Dec 21, 2020 | $104.23 | $105.36 | $101.34 | $104.24 | -1.35% | 2,431,591 |
| Dec 14, 2020 | $105.49 | $106.67 | $103.07 | $105.67 | +0.24% | 5,750,188 |
| Dec 7, 2020 | $103.78 | $106.57 | $102.84 | $105.42 | +0.58% | 3,736,851 |
| Nov 30, 2020 | $101.68 | $104.88 | $100.22 | $104.81 | +2.47% | 4,401,881 |
| Nov 23, 2020 | $100.28 | $103.52 | $99.91 | $102.28 | +1.90% | 2,255,707 |
| Nov 16, 2020 | $99.20 | $102.53 | $97.88 | $100.37 | +1.93% | 5,801,103 |
| Nov 9, 2020 | $94.37 | $98.67 | $93.42 | $98.47 | +8.84% | 3,700,033 |
| Nov 2, 2020 | $84.95 | $93.70 | $84.16 | $90.47 | +9.00% | 6,061,246 |
| Oct 26, 2020 | $85.13 | $85.23 | $79.15 | $83.00 | -3.26% | 4,499,452 |
| Oct 19, 2020 | $88.02 | $88.31 | $84.52 | $85.80 | -2.31% | 3,520,237 |
| Oct 12, 2020 | $91.14 | $91.14 | $87.05 | $87.83 | -3.35% | 3,457,646 |
| Oct 5, 2020 | $90.64 | $91.71 | $87.70 | $90.87 | +0.53% | 3,707,259 |
| Sep 28, 2020 | $92.55 | $93.13 | $87.98 | $90.39 | -1.73% | 3,492,620 |
| Sep 21, 2020 | $88.29 | $94.42 | $87.21 | $91.98 | +2.13% | 5,206,899 |
| Sep 14, 2020 | $87.66 | $90.60 | $87.61 | $90.06 | +3.32% | 5,090,094 |
| Sep 8, 2020 | $87.13 | $88.07 | $85.60 | $87.17 | -1.49% | 3,576,003 |
| Aug 31, 2020 | $90.83 | $91.88 | $86.96 | $88.49 | -3.09% | 5,514,276 |
| Aug 24, 2020 | $89.59 | $92.22 | $89.05 | $91.31 | +2.40% | 3,449,647 |
| Aug 17, 2020 | $94.79 | $95.20 | $88.94 | $89.17 | -5.86% | 4,472,321 |
| Aug 10, 2020 | $92.87 | $96.74 | $92.87 | $94.72 | +1.62% | 5,490,411 |
| Aug 3, 2020 | $95.36 | $99.88 | $89.33 | $93.21 | -2.05% | 7,651,531 |
| Jul 27, 2020 | $90.66 | $95.19 | $89.65 | $95.16 | +4.49% | 4,503,094 |
| Jul 20, 2020 | $87.70 | $92.20 | $87.51 | $91.07 | +3.29% | 3,787,540 |
| Jul 13, 2020 | $88.55 | $88.96 | $84.05 | $88.17 | +0.30% | 5,241,582 |
| Jul 6, 2020 | $94.78 | $94.78 | $85.66 | $87.91 | -6.12% | 7,295,237 |
| Jun 29, 2020 | $90.10 | $95.28 | $89.87 | $93.64 | +4.30% | 4,464,722 |
| Jun 22, 2020 | $96.29 | $98.29 | $89.56 | $89.78 | -7.16% | 7,026,656 |
| Jun 15, 2020 | $96.98 | $102.03 | $94.71 | $96.70 | -2.23% | 5,874,218 |
| Jun 8, 2020 | $105.26 | $106.54 | $97.69 | $98.91 | -6.73% | 4,543,109 |
| Jun 1, 2020 | $105.19 | $108.48 | $102.74 | $106.05 | +0.72% | 4,271,146 |
| May 26, 2020 | $102.93 | $105.71 | $100.80 | $105.29 | +4.29% | 4,604,807 |
| May 18, 2020 | $98.90 | $101.12 | $97.66 | $100.96 | +4.28% | 3,677,149 |
| May 11, 2020 | $101.61 | $103.25 | $91.67 | $96.82 | -5.73% | 5,237,614 |
| May 4, 2020 | $97.89 | $103.10 | $94.18 | $102.70 | +4.91% | 5,416,640 |
| Apr 27, 2020 | $102.79 | $104.63 | $96.00 | $97.89 | -3.98% | 4,608,845 |
| Apr 20, 2020 | $98.69 | $102.34 | $93.80 | $101.95 | +2.69% | 5,728,307 |
| Apr 13, 2020 | $94.67 | $99.36 | $89.63 | $99.28 | +4.00% | 6,759,222 |
| Apr 6, 2020 | $92.33 | $99.87 | $90.93 | $95.46 | +8.55% | 4,378,110 |
| Mar 30, 2020 | $93.52 | $96.45 | $85.62 | $87.94 | -5.89% | 8,516,103 |
| Mar 23, 2020 | $71.43 | $95.86 | $68.00 | $93.44 | +28.86% | 6,676,405 |
| Mar 16, 2020 | $78.80 | $86.66 | $68.50 | $72.51 | -19.71% | 9,563,414 |
| Mar 9, 2020 | $98.58 | $102.84 | $80.00 | $90.31 | -14.54% | 8,342,256 |
| Mar 2, 2020 | $104.28 | $113.71 | $101.70 | $105.68 | +2.95% | 6,343,331 |
| Feb 24, 2020 | $114.11 | $115.36 | $100.14 | $102.65 | -12.43% | 7,199,648 |
| Feb 18, 2020 | $116.90 | $125.84 | $115.51 | $117.22 | +3.91% | 6,012,634 |
| Feb 10, 2020 | $110.02 | $113.75 | $109.85 | $112.81 | +2.45% | 4,625,905 |
| Feb 3, 2020 | $101.67 | $113.20 | $101.23 | $110.11 | +9.59% | 4,819,374 |
| Jan 27, 2020 | $100.15 | $102.87 | $99.30 | $100.47 | -1.13% | 3,094,807 |
| Jan 21, 2020 | $102.93 | $104.36 | $101.18 | $101.62 | -1.71% | 2,980,194 |
| Jan 13, 2020 | $101.41 | $103.47 | $100.73 | $103.39 | +2.35% | 3,648,928 |
| Jan 6, 2020 | $99.00 | $101.63 | $98.68 | $101.02 | +1.55% | 3,643,340 |
| Dec 30, 2019 | $98.13 | $99.87 | $97.13 | $99.48 | +1.27% | 3,058,941 |
| Dec 23, 2019 | $98.39 | $98.76 | $97.23 | $98.23 | +0.22% | 2,086,586 |
| Dec 16, 2019 | $92.44 | $98.03 | $90.99 | $98.01 | +6.72% | 7,487,420 |
| Dec 9, 2019 | $90.59 | $92.13 | $89.12 | $91.84 | +1.28% | 4,594,369 |
| Dec 2, 2019 | $90.64 | $90.85 | $88.39 | $90.68 | -0.18% | 3,982,269 |
| Nov 25, 2019 | $88.68 | $91.19 | $88.58 | $90.84 | +2.64% | 2,775,679 |
| Nov 18, 2019 | $90.56 | $92.42 | $87.92 | $88.50 | -2.78% | 4,439,601 |
| Nov 11, 2019 | $86.40 | $91.46 | $86.40 | $91.03 | +4.39% | 4,281,270 |
| Nov 4, 2019 | $85.49 | $87.20 | $82.68 | $87.20 | +2.19% | 5,839,566 |
| Oct 28, 2019 | $80.42 | $87.95 | $80.22 | $85.33 | +6.69% | 7,564,437 |
| Oct 21, 2019 | $81.75 | $81.75 | $78.80 | $79.98 | -2.01% | 4,589,674 |
| Oct 14, 2019 | $83.47 | $83.63 | $80.90 | $81.62 | -1.85% | 5,897,284 |
| Oct 7, 2019 | $83.63 | $84.48 | $81.72 | $83.16 | -0.56% | 5,658,985 |
| Sep 30, 2019 | $85.02 | $86.36 | $82.11 | $83.63 | -1.63% | 6,437,508 |
| Sep 23, 2019 | $85.98 | $87.52 | $84.33 | $85.02 | -1.52% | 5,154,041 |
| Sep 16, 2019 | $85.53 | $88.25 | $85.32 | $86.33 | +0.59% | 7,232,791 |
| Sep 9, 2019 | $87.78 | $88.03 | $83.30 | $85.82 | -2.05% | 6,839,890 |
| Sep 3, 2019 | $86.81 | $89.00 | $85.99 | $87.62 | +0.30% | 4,536,609 |
| Aug 26, 2019 | $83.84 | $88.29 | $83.22 | $87.36 | +4.74% | 6,914,474 |
| Aug 19, 2019 | $85.00 | $85.86 | $83.07 | $83.41 | -0.49% | 6,131,102 |
| Aug 12, 2019 | $83.20 | $84.50 | $82.33 | $83.82 | +0.92% | 7,289,658 |
| Aug 5, 2019 | $80.62 | $84.05 | $78.34 | $83.06 | +1.47% | 41,675,362 |
| Jul 29, 2019 | $82.57 | $85.47 | $80.00 | $81.86 | -0.69% | 9,145,441 |
| Jul 22, 2019 | $79.85 | $82.49 | $79.51 | $82.43 | +3.57% | 4,071,603 |
| Jul 15, 2019 | $82.75 | $82.75 | $79.55 | $79.59 | -3.45% | 3,446,179 |
| Jul 8, 2019 | $81.83 | $82.50 | $80.06 | $82.43 | +0.50% | 3,644,080 |
| Jul 1, 2019 | $80.63 | $82.02 | $79.46 | $82.02 | +2.72% | 2,585,427 |
| Jun 24, 2019 | $78.98 | $80.13 | $78.35 | $79.85 | +1.18% | 6,125,119 |
| Jun 17, 2019 | $78.80 | $79.74 | $77.98 | $78.92 | +0.10% | 6,538,189 |
| Jun 10, 2019 | $79.80 | $80.00 | $77.78 | $78.84 | -0.73% | 5,284,843 |
| Jun 3, 2019 | $75.33 | $79.67 | $75.00 | $79.42 | +5.43% | 6,539,365 |
| May 28, 2019 | $76.08 | $76.82 | $73.95 | $75.33 | -1.23% | 6,325,660 |
| May 20, 2019 | $75.44 | $77.35 | $75.12 | $76.27 | +0.37% | 5,806,946 |
| May 13, 2019 | $74.21 | $76.75 | $73.05 | $75.99 | +0.68% | 4,373,255 |
| May 6, 2019 | $73.21 | $75.80 | $73.07 | $75.48 | +1.38% | 5,741,596 |
| Apr 29, 2019 | $66.84 | $74.63 | $66.60 | $74.45 | +11.87% | 8,369,889 |
| Apr 22, 2019 | $65.00 | $67.20 | $64.85 | $66.55 | +1.99% | 3,786,706 |
| Apr 15, 2019 | $65.34 | $65.64 | $64.69 | $65.25 | -0.14% | 2,859,713 |
| Apr 8, 2019 | $64.38 | $65.50 | $63.63 | $65.34 | +1.15% | 2,961,037 |
| Apr 1, 2019 | $64.50 | $64.96 | $63.47 | $64.60 | +0.80% | 4,493,151 |
| Mar 25, 2019 | $62.73 | $64.47 | $62.34 | $64.09 | +1.75% | 4,317,006 |
| Mar 18, 2019 | $63.03 | $64.09 | $62.14 | $62.99 | +0.25% | 3,183,704 |
| Mar 11, 2019 | $62.63 | $63.57 | $62.54 | $62.83 | +0.62% | 4,468,979 |
| Mar 4, 2019 | $65.00 | $65.27 | $61.74 | $62.44 | -3.91% | 5,000,642 |
| Feb 25, 2019 | $64.90 | $65.24 | $63.24 | $64.98 | +0.76% | 4,991,760 |
| Feb 19, 2019 | $61.90 | $64.60 | $59.73 | $64.49 | +1.77% | 7,170,240 |
| Feb 11, 2019 | $62.27 | $63.64 | $61.70 | $63.37 | +2.08% | 5,879,399 |
| Feb 4, 2019 | $59.16 | $63.03 | $59.16 | $62.08 | +4.97% | 5,450,239 |
| Jan 28, 2019 | $56.65 | $59.28 | $56.62 | $59.14 | +3.66% | 3,735,009 |
| Jan 22, 2019 | $56.51 | $57.43 | $55.61 | $57.05 | +0.30% | 1,996,645 |
| Jan 14, 2019 | $54.99 | $57.28 | $54.78 | $56.88 | +2.63% | 3,525,609 |
| Jan 7, 2019 | $53.52 | $55.54 | $52.95 | $55.42 | +3.82% | 3,665,726 |
| Dec 31, 2018 | $52.70 | $53.88 | $50.66 | $53.38 | +1.87% | 3,822,707 |
| Dec 24, 2018 | $50.87 | $53.07 | $50.33 | $52.40 | +1.93% | 3,766,311 |
| Dec 17, 2018 | $56.75 | $57.25 | $50.85 | $51.41 | -9.89% | 8,133,931 |
| Dec 10, 2018 | $59.33 | $60.45 | $56.73 | $57.05 | -3.09% | 4,086,296 |
| Dec 3, 2018 | $63.83 | $63.97 | $57.68 | $58.87 | -6.56% | 4,479,056 |
| Nov 26, 2018 | $63.39 | $63.97 | $62.02 | $63.00 | +0.16% | 6,519,963 |
| Nov 19, 2018 | $64.43 | $64.50 | $62.41 | $62.90 | -2.77% | 2,812,134 |
| Nov 12, 2018 | $65.10 | $65.78 | $63.00 | $64.69 | -0.83% | 4,585,547 |
| Nov 5, 2018 | $62.51 | $66.17 | $61.94 | $65.23 | +4.54% | 4,587,931 |
| Oct 29, 2018 | $61.98 | $65.34 | $61.25 | $62.40 | +1.91% | 6,505,948 |
| Oct 22, 2018 | $67.62 | $68.02 | $59.42 | $61.23 | -9.38% | 7,117,685 |
| Oct 15, 2018 | $64.45 | $68.10 | $64.45 | $67.57 | +3.83% | 4,197,249 |
| Oct 8, 2018 | $67.39 | $67.59 | $63.96 | $65.08 | -3.60% | 4,033,616 |
| Oct 1, 2018 | $69.54 | $69.54 | $67.09 | $67.51 | -2.39% | 2,646,802 |
| Sep 24, 2018 | $69.49 | $69.77 | $67.76 | $69.16 | -0.86% | 5,232,377 |
| Sep 17, 2018 | $71.24 | $71.45 | $67.74 | $69.76 | -1.98% | 7,616,254 |
| Sep 10, 2018 | $70.28 | $71.34 | $69.48 | $71.17 | +1.92% | 4,469,512 |
| Sep 4, 2018 | $70.80 | $71.35 | $69.57 | $69.83 | -1.33% | 2,641,202 |
| Aug 27, 2018 | $70.44 | $71.47 | $70.20 | $70.77 | +0.81% | 3,198,086 |
| Aug 20, 2018 | $71.79 | $72.30 | $69.11 | $70.20 | -2.12% | 5,543,860 |
| Aug 13, 2018 | $70.73 | $71.82 | $70.17 | $71.72 | +1.66% | 3,343,924 |
| Aug 6, 2018 | $69.61 | $71.18 | $69.20 | $70.55 | +1.38% | 3,588,138 |
| Jul 30, 2018 | $68.77 | $69.69 | $66.96 | $69.59 | +1.64% | 4,616,693 |
| Jul 23, 2018 | $64.25 | $69.29 | $62.66 | $68.47 | +6.42% | 7,311,536 |
| Jul 16, 2018 | $62.57 | $64.60 | $62.00 | $64.34 | +3.06% | 3,795,935 |
| Jul 9, 2018 | $60.42 | $62.57 | $60.14 | $62.43 | +3.74% | 3,277,515 |
| Jul 2, 2018 | $58.59 | $60.49 | $58.59 | $60.18 | +2.00% | 2,651,922 |
| Jun 25, 2018 | $58.53 | $60.09 | $58.07 | $59.00 | +0.85% | 6,443,102 |
| Jun 18, 2018 | $58.69 | $59.89 | $57.62 | $58.50 | -2.79% | 6,921,511 |
| Jun 11, 2018 | $61.40 | $62.23 | $59.71 | $60.18 | -1.81% | 5,768,454 |
| Jun 4, 2018 | $61.12 | $62.27 | $60.80 | $61.29 | +0.74% | 4,121,111 |
| May 29, 2018 | $59.96 | $60.93 | $59.35 | $60.84 | +0.96% | 2,598,868 |
| May 21, 2018 | $61.71 | $61.86 | $59.65 | $60.26 | -1.71% | 3,346,029 |
| May 14, 2018 | $63.53 | $63.87 | $60.58 | $61.31 | -3.10% | 3,571,778 |
| May 7, 2018 | $59.69 | $63.78 | $59.69 | $63.27 | +5.22% | 7,553,178 |
| Apr 30, 2018 | $65.92 | $66.03 | $57.50 | $60.13 | -8.59% | 8,157,082 |
| Apr 23, 2018 | $66.53 | $67.27 | $64.20 | $65.78 | -0.53% | 3,408,810 |
| Apr 16, 2018 | $65.56 | $67.46 | $65.36 | $66.13 | +1.38% | 3,732,158 |
| Apr 9, 2018 | $65.15 | $66.03 | $64.69 | $65.23 | +0.57% | 4,280,812 |
| Apr 2, 2018 | $65.19 | $66.85 | $64.20 | $64.86 | -0.83% | 4,303,398 |
| Mar 26, 2018 | $65.87 | $66.32 | $63.92 | $65.40 | +0.58% | 3,878,834 |
| Mar 19, 2018 | $67.59 | $68.12 | $64.96 | $65.02 | -3.97% | 3,545,339 |
| Mar 12, 2018 | $69.78 | $70.11 | $67.30 | $67.71 | -2.46% | 6,609,203 |
| Mar 5, 2018 | $64.79 | $69.51 | $64.63 | $69.42 | +6.80% | 5,420,247 |
| Feb 26, 2018 | $66.22 | $67.02 | $62.98 | $65.00 | -1.26% | 6,030,005 |
| Feb 20, 2018 | $66.14 | $66.95 | $63.13 | $65.83 | -0.89% | 4,796,576 |
| Feb 12, 2018 | $63.18 | $66.85 | $63.17 | $66.42 | +6.07% | 3,264,402 |
| Feb 5, 2018 | $65.62 | $65.82 | $60.90 | $62.62 | -5.45% | 5,998,473 |
| Jan 29, 2018 | $66.32 | $68.25 | $66.22 | $66.23 | -0.09% | 3,439,544 |
| Jan 22, 2018 | $67.03 | $67.43 | $65.41 | $66.29 | -1.27% | 3,824,202 |
| Jan 16, 2018 | $67.66 | $67.68 | $66.20 | $67.14 | +0.16% | 3,147,631 |
| Jan 8, 2018 | $65.02 | $67.51 | $64.65 | $67.03 | +3.55% | 4,361,032 |
| Jan 2, 2018 | $64.69 | $65.23 | $63.57 | $64.73 | +0.25% | 2,645,973 |
| Dec 26, 2017 | $65.21 | $65.46 | $64.22 | $64.57 | -1.00% | 2,210,984 |
| Dec 18, 2017 | $65.00 | $65.70 | $64.40 | $65.22 | +0.96% | 4,427,260 |
| Dec 11, 2017 | $63.99 | $64.85 | $63.54 | $64.60 | +0.73% | 4,052,167 |
| Dec 4, 2017 | $62.83 | $64.24 | $62.27 | $64.13 | +2.90% | 4,934,168 |
| Nov 27, 2017 | $61.14 | $63.72 | $60.95 | $62.32 | +1.65% | 3,985,332 |
| Nov 20, 2017 | $61.40 | $62.01 | $60.86 | $61.31 | +0.36% | 1,640,585 |
| Nov 13, 2017 | $61.52 | $62.46 | $60.44 | $61.09 | -1.26% | 3,339,202 |
| Nov 6, 2017 | $63.77 | $63.92 | $61.38 | $61.87 | -2.81% | 4,374,929 |
| Oct 30, 2017 | $62.07 | $64.20 | $61.05 | $63.66 | +2.08% | 4,824,765 |
| Oct 23, 2017 | $62.29 | $63.68 | $61.21 | $62.36 | +0.29% | 3,782,058 |
| Oct 16, 2017 | $62.63 | $62.96 | $61.03 | $62.18 | -0.92% | 2,980,556 |
| Oct 9, 2017 | $61.81 | $63.08 | $61.55 | $62.76 | +1.64% | 3,250,431 |
| Oct 2, 2017 | $59.20 | $61.95 | $59.20 | $61.75 | +4.27% | 3,493,680 |
| Sep 25, 2017 | $58.82 | $59.65 | $58.02 | $59.22 | +0.66% | 3,107,673 |
| Sep 18, 2017 | $56.51 | $59.23 | $56.43 | $58.83 | +4.31% | 4,445,937 |
| Sep 11, 2017 | $57.65 | $57.92 | $55.76 | $56.40 | -1.24% | 4,479,369 |
| Sep 5, 2017 | $58.66 | $58.89 | $57.00 | $57.11 | -2.77% | 3,804,288 |
| Aug 28, 2017 | $56.06 | $58.94 | $55.58 | $58.74 | +5.16% | 3,381,196 |
| Aug 21, 2017 | $55.32 | $56.40 | $55.05 | $55.86 | +0.94% | 3,475,655 |
| Aug 14, 2017 | $57.00 | $57.76 | $55.34 | $55.34 | -2.36% | 5,534,435 |
| Aug 7, 2017 | $56.00 | $57.28 | $55.58 | $56.68 | +0.87% | 5,614,588 |
| Jul 31, 2017 | $53.50 | $57.72 | $52.04 | $56.19 | +4.83% | 8,911,681 |
| Jul 24, 2017 | $53.46 | $54.27 | $53.05 | $53.60 | +0.30% | 3,810,472 |
| Jul 17, 2017 | $53.24 | $53.95 | $52.46 | $53.44 | +0.38% | 4,021,800 |
| Jul 10, 2017 | $52.11 | $53.41 | $51.81 | $53.24 | +2.25% | 4,484,066 |
| Jul 3, 2017 | $52.11 | $52.45 | $50.94 | $52.07 | +0.74% | 3,593,420 |
| Jun 26, 2017 | $53.66 | $54.26 | $51.21 | $51.69 | -3.49% | 6,696,635 |
| Jun 19, 2017 | $54.17 | $54.38 | $53.17 | $53.56 | -0.78% | 6,232,416 |
| Jun 12, 2017 | $55.22 | $56.18 | $53.29 | $53.98 | -2.51% | 6,032,475 |
| Jun 5, 2017 | $56.05 | $56.25 | $54.65 | $55.37 | -1.04% | 5,211,445 |
| May 30, 2017 | $54.70 | $56.67 | $54.32 | $55.95 | +1.95% | 9,163,871 |
| May 22, 2017 | $52.48 | $55.46 | $52.37 | $54.88 | +5.32% | 5,641,255 |
| May 15, 2017 | $52.80 | $54.18 | $51.48 | $52.11 | -1.06% | 7,181,409 |
| May 8, 2017 | $54.40 | $54.45 | $52.06 | $52.67 | -3.30% | 5,571,626 |
| May 1, 2017 | $52.78 | $55.25 | $51.85 | $54.47 | +3.44% | 5,568,152 |
| Apr 24, 2017 | $52.82 | $54.17 | $52.45 | $52.66 | +0.86% | 5,301,263 |
| Apr 17, 2017 | $50.69 | $52.74 | $50.54 | $52.21 | +3.10% | 3,090,176 |
| Apr 10, 2017 | $50.70 | $51.07 | $50.38 | $50.64 | +0.02% | 2,758,070 |
| Apr 3, 2017 | $50.94 | $51.30 | $49.84 | $50.63 | -1.00% | 3,843,235 |
| Mar 27, 2017 | $52.10 | $52.32 | $50.98 | $51.14 | -2.81% | 4,049,254 |
| Mar 20, 2017 | $53.96 | $54.09 | $52.41 | $52.62 | -2.47% | 3,121,637 |
| Mar 13, 2017 | $52.78 | $54.97 | $52.73 | $53.95 | +2.16% | 4,368,895 |
| Mar 6, 2017 | $53.24 | $53.54 | $52.41 | $52.81 | -1.64% | 3,673,565 |
| Feb 27, 2017 | $54.00 | $54.95 | $53.27 | $53.69 | -0.72% | 5,126,098 |
| Feb 21, 2017 | $51.78 | $54.20 | $51.00 | $54.08 | +4.10% | 4,947,186 |
| Feb 13, 2017 | $50.97 | $52.06 | $50.59 | $51.95 | +2.18% | 3,352,221 |
| Feb 6, 2017 | $49.59 | $51.25 | $48.87 | $50.84 | +2.31% | 4,189,456 |
| Jan 30, 2017 | $49.36 | $49.90 | $47.81 | $49.69 | +0.28% | 5,214,478 |
| Jan 23, 2017 | $49.61 | $50.00 | $49.00 | $49.55 | -0.22% | 2,768,553 |
| Jan 17, 2017 | $49.77 | $50.49 | $49.22 | $49.66 | -0.60% | 2,487,661 |
| Jan 9, 2017 | $50.60 | $50.69 | $49.39 | $49.96 | -1.38% | 4,613,182 |
| Jan 3, 2017 | $51.28 | $51.62 | $50.33 | $50.66 | -0.94% | 4,398,380 |
| Dec 27, 2016 | $51.18 | $51.56 | $50.67 | $51.14 | +0.16% | 2,339,019 |
| Dec 19, 2016 | $51.03 | $51.93 | $50.72 | $51.06 | -0.21% | 3,576,697 |
| Dec 12, 2016 | $51.99 | $52.07 | $49.91 | $51.17 | -2.07% | 11,604,633 |
| Dec 5, 2016 | $51.69 | $52.92 | $51.68 | $52.25 | +1.32% | 9,174,066 |
| Nov 28, 2016 | $49.95 | $52.02 | $49.91 | $51.57 | +3.18% | 7,406,154 |
| Nov 21, 2016 | $49.03 | $50.08 | $48.88 | $49.98 | +3.35% | 4,862,618 |
| Nov 14, 2016 | $46.60 | $48.74 | $46.58 | $48.36 | – | 8,554,267 |
Seasonality
LDOS 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 | 1.1% | 1.5% | -0.3% | 3.8% | -1.4% | -1.6% | 5.3% | 4.4% | -2.2% | 5.1% | 2.2% | -2.2% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 9 of 10 | 7 of 10 | 3 of 10 | 8 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 4.4% | -7.0% | -11.0% | -4.1% | -14.4% | -19.1% | 12.3% | 21.3% | -12.8% | 17.4% | ||
| 2025 | -1.4% | -8.5% | 4.1% | 9.1% | 0.9% | 6.5% | 1.2% | 13.3% | 4.7% | 0.8% | 0.3% | -5.4% |
| 2024 | 2.1% | 15.7% | 2.8% | 7.0% | 4.9% | -0.5% | -1.0% | 9.8% | 3.1% | 12.4% | -9.7% | -12.7% |
| 2023 | -6.0% | -1.8% | -4.8% | 1.3% | -16.3% | 13.8% | 5.7% | 4.3% | -5.1% | 7.6% | 8.3% | 1.2% |
| 2022 | 0.6% | 13.9% | 6.4% | -4.2% | 1.0% | -3.3% | 6.2% | -11.2% | -7.6% | 16.1% | 7.6% | -3.5% |
| 2021 | 0.9% | -16.6% | 9.2% | 5.2% | 1.5% | -1.3% | 5.3% | -7.8% | -1.7% | 4.0% | -12.1% | 1.5% |
| 2020 | 2.6% | 2.2% | -10.4% | 7.8% | 6.6% | -10.7% | 1.6% | -4.9% | -1.1% | -6.9% | 21.3% | 4.7% |
| 2019 | 10.0% | 11.4% | -0.3% | 14.7% | 2.5% | 6.4% | 2.8% | 6.4% | -1.3% | 0.4% | 5.3% | 8.2% |
| 2018 | 3.1% | -4.9% | 3.8% | -1.8% | -6.5% | -1.3% | 16.0% | 3.4% | -1.8% | -6.3% | -2.7% | -15.9% |
| 2017 | -5.5% | 10.3% | -3.5% | 3.0% | 5.5% | -6.4% | 3.4% | 9.1% | 2.1% | 5.6% | 1.7% | 2.1% |