LATAM Airlines Group S.A. (LTM) stock
LTMNYSEAir Transportation, ScheduledFiscal year ends December 31
$42.38−1.58 (-3.59%)
Close on Oct 30, 2026Market cap $12.17BP/E 8.6Yield –
Price history
LATAM Airlines share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$42.38
-3.59% on the day
52-week range
$41.44 – $70.42
-39.8% from the high
Change over 52 weeks
-6.4%
From $45.30 on Oct 30, 2025
Average volume
796,194
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $43.30 | $43.31 | $41.61 | $42.38 | -3.59% | 1,120,675 |
| Oct 29, 2026 | $44.17 | $44.60 | $43.62 | $43.96 | +0.27% | 535,893 |
| Oct 28, 2026 | $44.99 | $45.31 | $43.57 | $43.84 | -2.34% | 1,150,998 |
| Oct 27, 2026 | $44.52 | $45.01 | $44.01 | $44.89 | +3.48% | 772,096 |
| Oct 26, 2026 | $43.50 | $43.82 | $41.44 | $43.38 | -6.25% | 4,278,846 |
| Oct 23, 2026 | $46.81 | $46.81 | $45.72 | $46.27 | -2.01% | 649,974 |
| Oct 22, 2026 | $47.20 | $48.49 | $46.78 | $47.22 | -1.81% | 928,302 |
| Oct 21, 2026 | $47.89 | $49.30 | $47.65 | $48.09 | +0.67% | 919,516 |
| Oct 20, 2026 | $47.21 | $49.23 | $47.12 | $47.77 | +0.59% | 705,331 |
| Oct 19, 2026 | $47.51 | $48.07 | $47.24 | $47.49 | +0.04% | 789,778 |
| Oct 16, 2026 | $48.33 | $49.07 | $47.04 | $47.47 | -2.12% | 685,374 |
| Oct 15, 2026 | $47.67 | $48.61 | $47.34 | $48.50 | +2.49% | 522,822 |
| Oct 14, 2026 | $48.22 | $48.24 | $46.91 | $47.32 | -2.67% | 970,399 |
| Oct 13, 2026 | $49.79 | $49.79 | $48.47 | $48.62 | -2.76% | 491,117 |
| Oct 12, 2026 | $49.71 | $50.37 | $49.63 | $50.00 | -0.50% | 302,718 |
| Oct 9, 2026 | $50.06 | $50.35 | $49.22 | $50.25 | -0.38% | 801,358 |
| Oct 8, 2026 | $50.05 | $50.81 | $49.94 | $50.44 | -1.04% | 578,975 |
| Oct 7, 2026 | $50.87 | $51.37 | $50.67 | $50.97 | -2.41% | 523,760 |
| Oct 6, 2026 | $51.77 | $52.73 | $51.70 | $52.23 | +2.84% | 921,044 |
| Oct 5, 2026 | $49.56 | $51.47 | $49.56 | $50.79 | +5.99% | 1,645,980 |
| Oct 2, 2026 | $48.97 | $48.97 | $47.55 | $47.92 | +0.38% | 865,341 |
| Oct 1, 2026 | $49.41 | $49.58 | $47.38 | $47.74 | -4.31% | 1,160,858 |
| Sep 30, 2026 | $50.93 | $51.19 | $49.79 | $49.89 | -2.29% | 751,054 |
| Sep 29, 2026 | $52.09 | $52.16 | $50.74 | $51.06 | -0.85% | 866,007 |
| Sep 28, 2026 | $51.49 | $52.38 | $51.03 | $51.50 | -1.81% | 327,935 |
| Sep 25, 2026 | $52.47 | $52.67 | $51.47 | $52.45 | +1.53% | 572,967 |
| Sep 24, 2026 | $51.85 | $52.62 | $51.35 | $51.66 | -1.52% | 675,214 |
| Sep 23, 2026 | $52.60 | $53.14 | $52.10 | $52.46 | -1.85% | 664,195 |
| Sep 22, 2026 | $54.33 | $54.91 | $53.07 | $53.45 | +0.26% | 627,793 |
| Sep 21, 2026 | $52.00 | $53.45 | $51.58 | $53.31 | +4.22% | 734,021 |
| Sep 18, 2026 | $51.10 | $51.61 | $50.57 | $51.15 | -0.39% | 622,898 |
| Sep 17, 2026 | $50.84 | $51.65 | $50.72 | $51.35 | +2.56% | 593,972 |
| Sep 16, 2026 | $50.76 | $51.61 | $49.66 | $50.07 | -0.65% | 695,890 |
| Sep 15, 2026 | $51.00 | $51.01 | $50.12 | $50.40 | -0.81% | 624,332 |
| Sep 14, 2026 | $49.60 | $50.92 | $49.54 | $50.81 | -0.94% | 575,972 |
| Sep 11, 2026 | $51.49 | $51.59 | $50.61 | $51.29 | +1.20% | 746,695 |
| Sep 10, 2026 | $51.07 | $51.73 | $50.40 | $50.68 | -2.59% | 881,397 |
| Sep 9, 2026 | $51.79 | $52.48 | $51.25 | $52.03 | -0.80% | 1,140,618 |
| Sep 8, 2026 | $52.53 | $53.04 | $52.14 | $52.45 | -0.04% | 660,901 |
| Sep 4, 2026 | $51.79 | $52.79 | $51.79 | $52.47 | +1.43% | 306,497 |
| Sep 3, 2026 | $51.74 | $52.32 | $51.37 | $51.73 | +0.98% | 787,737 |
| Sep 2, 2026 | $50.99 | $51.84 | $50.62 | $51.23 | +3.94% | 763,230 |
| Sep 1, 2026 | $49.30 | $50.31 | $49.19 | $49.29 | -0.96% | 1,159,355 |
| Aug 31, 2026 | $49.92 | $50.26 | $49.35 | $49.77 | -1.50% | 897,848 |
| Aug 28, 2026 | $51.47 | $51.64 | $50.44 | $50.53 | -1.31% | 832,577 |
| Aug 27, 2026 | $52.28 | $52.55 | $50.78 | $51.20 | -2.48% | 1,272,441 |
| Aug 26, 2026 | $54.67 | $54.81 | $52.42 | $52.50 | -4.02% | 1,733,296 |
| Aug 25, 2026 | $54.71 | $54.80 | $53.28 | $54.70 | +2.90% | 658,767 |
| Aug 24, 2026 | $51.74 | $53.53 | $51.74 | $53.16 | +3.12% | 913,429 |
| Aug 21, 2026 | $50.87 | $51.70 | $50.50 | $51.55 | +2.10% | 466,412 |
| Aug 20, 2026 | $50.98 | $51.24 | $50.19 | $50.49 | -1.75% | 808,859 |
| Aug 19, 2026 | $51.35 | $51.75 | $51.02 | $51.39 | +1.68% | 667,873 |
| Aug 18, 2026 | $51.76 | $52.00 | $50.20 | $50.54 | -3.35% | 1,237,916 |
| Aug 17, 2026 | $52.27 | $52.52 | $51.92 | $52.29 | +0.06% | 566,260 |
| Aug 14, 2026 | $53.10 | $53.10 | $52.03 | $52.26 | -0.31% | 488,133 |
| Aug 13, 2026 | $53.03 | $53.13 | $52.31 | $52.42 | -0.04% | 528,238 |
| Aug 12, 2026 | $53.77 | $53.83 | $52.18 | $52.44 | -1.08% | 576,869 |
| Aug 11, 2026 | $54.24 | $54.52 | $52.93 | $53.01 | -1.36% | 794,638 |
| Aug 10, 2026 | $55.76 | $55.95 | $53.68 | $53.74 | -5.25% | 588,423 |
| Aug 7, 2026 | $57.54 | $57.81 | $56.47 | $56.72 | -1.27% | 393,492 |
| Aug 6, 2026 | $57.01 | $59.06 | $56.18 | $57.45 | -0.43% | 1,073,187 |
| Aug 5, 2026 | $56.90 | $59.18 | $56.35 | $57.70 | +3.67% | 1,684,649 |
| Aug 4, 2026 | $56.37 | $56.68 | $55.34 | $55.66 | +2.11% | 820,189 |
| Aug 3, 2026 | $54.44 | $54.99 | $54.31 | $54.51 | +3.32% | 576,783 |
| Jul 31, 2026 | $53.66 | $53.88 | $52.67 | $52.76 | -2.19% | 418,644 |
| Jul 30, 2026 | $52.94 | $54.21 | $52.93 | $53.94 | +3.63% | 437,365 |
| Jul 29, 2026 | $51.84 | $53.18 | $51.00 | $52.05 | -2.76% | 916,560 |
| Jul 28, 2026 | $52.70 | $53.70 | $51.63 | $53.53 | +2.33% | 569,385 |
| Jul 27, 2026 | $52.03 | $52.53 | $51.00 | $52.31 | +4.31% | 996,981 |
| Jul 24, 2026 | $50.17 | $51.39 | $49.83 | $50.15 | +0.62% | 707,537 |
| Jul 23, 2026 | $49.28 | $50.12 | $49.26 | $49.84 | -2.77% | 596,802 |
| Jul 22, 2026 | $51.24 | $51.45 | $50.91 | $51.26 | -0.60% | 624,430 |
| Jul 21, 2026 | $52.30 | $52.69 | $51.52 | $51.57 | -0.33% | 435,111 |
| Jul 20, 2026 | $52.59 | $53.03 | $51.40 | $51.74 | -1.56% | 735,634 |
| Jul 17, 2026 | $51.76 | $53.49 | $51.74 | $52.56 | -1.17% | 881,910 |
| Jul 16, 2026 | $55.34 | $55.34 | $52.92 | $53.18 | -3.08% | 636,903 |
| Jul 15, 2026 | $53.53 | $55.28 | $53.49 | $54.87 | +2.54% | 556,069 |
| Jul 14, 2026 | $54.61 | $54.61 | $52.77 | $53.51 | +0.34% | 869,554 |
| Jul 13, 2026 | $56.08 | $56.08 | $53.14 | $53.33 | -5.53% | 1,146,044 |
| Jul 10, 2026 | $57.04 | $57.69 | $56.41 | $56.45 | -1.03% | 913,935 |
| Jul 9, 2026 | $55.49 | $57.26 | $55.48 | $57.04 | +4.66% | 698,479 |
| Jul 8, 2026 | $55.35 | $55.48 | $53.44 | $54.50 | -3.93% | 1,175,229 |
| Jul 7, 2026 | $57.60 | $57.81 | $56.14 | $56.73 | -1.24% | 573,820 |
| Jul 6, 2026 | $56.91 | $57.45 | $56.12 | $57.44 | +1.79% | 682,667 |
| Jul 2, 2026 | $56.33 | $58.50 | $55.70 | $56.43 | -0.84% | 640,854 |
| Jul 1, 2026 | $58.02 | $58.11 | $56.70 | $56.91 | -2.33% | 370,754 |
| Jun 30, 2026 | $58.41 | $58.65 | $57.73 | $58.27 | -0.73% | 485,763 |
| Jun 29, 2026 | $58.00 | $58.76 | $57.66 | $58.70 | -0.05% | 298,341 |
| Jun 26, 2026 | $56.36 | $58.92 | $56.36 | $58.73 | +3.22% | 958,656 |
| Jun 25, 2026 | $57.14 | $57.98 | $56.62 | $56.90 | -0.26% | 649,904 |
| Jun 24, 2026 | $56.40 | $57.82 | $56.29 | $57.05 | +2.35% | 1,150,104 |
| Jun 23, 2026 | $53.63 | $56.48 | $53.41 | $55.74 | +0.02% | 748,143 |
| Jun 22, 2026 | $55.89 | $56.48 | $54.85 | $55.73 | -0.21% | 721,623 |
| Jun 18, 2026 | $55.86 | $56.78 | $55.45 | $55.85 | +2.40% | 1,425,202 |
| Jun 17, 2026 | $55.30 | $55.80 | $54.47 | $54.54 | -0.85% | 875,758 |
| Jun 16, 2026 | $56.08 | $56.32 | $54.88 | $55.01 | +0.27% | 557,424 |
| Jun 15, 2026 | $55.49 | $57.55 | $54.82 | $54.86 | +3.02% | 1,618,646 |
| Jun 12, 2026 | $52.25 | $53.42 | $51.47 | $53.25 | +3.46% | 1,117,820 |
| Jun 11, 2026 | $47.28 | $51.62 | $47.28 | $51.47 | +8.54% | 653,862 |
| Jun 10, 2026 | $48.50 | $48.95 | $47.27 | $47.42 | -3.74% | 706,682 |
| Jun 9, 2026 | $47.82 | $49.42 | $47.14 | $49.26 | +4.76% | 1,011,987 |
| Jun 8, 2026 | $48.11 | $48.41 | $46.61 | $47.02 | -2.69% | 584,310 |
| Jun 5, 2026 | $49.03 | $49.57 | $48.19 | $48.32 | -2.80% | 533,915 |
| Jun 4, 2026 | $50.03 | $51.05 | $49.20 | $49.71 | 0.00% | 632,820 |
| Jun 3, 2026 | $50.88 | $51.14 | $49.08 | $49.71 | -2.55% | 626,921 |
| Jun 2, 2026 | $51.92 | $51.92 | $50.75 | $51.01 | -2.00% | 397,468 |
| Jun 1, 2026 | $53.63 | $53.63 | $50.97 | $52.05 | -3.04% | 982,357 |
| May 29, 2026 | $52.63 | $54.11 | $52.63 | $53.68 | +1.04% | 881,854 |
| May 28, 2026 | $51.94 | $53.47 | $51.57 | $53.13 | 0.00% | 1,319,396 |
| May 27, 2026 | $52.88 | $54.07 | $52.88 | $53.13 | +1.66% | 967,117 |
| May 26, 2026 | $52.10 | $52.45 | $51.33 | $52.26 | +4.75% | 720,479 |
| May 22, 2026 | $51.14 | $51.50 | $49.81 | $49.89 | -2.06% | 526,078 |
| May 21, 2026 | $49.42 | $51.99 | $48.40 | $50.94 | +1.13% | 811,270 |
| May 20, 2026 | $46.50 | $50.40 | $46.19 | $50.37 | +8.91% | 829,922 |
| May 19, 2026 | $46.52 | $46.90 | $46.03 | $46.25 | -1.68% | 953,667 |
| May 18, 2026 | $47.19 | $48.07 | $46.49 | $47.04 | +0.28% | 812,561 |
| May 15, 2026 | $48.13 | $48.24 | $46.90 | $46.91 | -4.79% | 1,088,417 |
| May 14, 2026 | $48.98 | $49.32 | $47.76 | $49.27 | +3.23% | 868,109 |
| May 13, 2026 | $48.51 | $49.26 | $47.71 | $47.73 | -2.51% | 1,059,527 |
| May 12, 2026 | $49.42 | $49.46 | $48.30 | $48.96 | -1.45% | 546,906 |
| May 11, 2026 | $50.61 | $50.91 | $49.06 | $49.68 | -2.91% | 1,005,920 |
| May 8, 2026 | $51.80 | $52.29 | $50.71 | $51.17 | -1.25% | 1,077,009 |
| May 7, 2026 | $52.90 | $54.08 | $51.41 | $51.82 | -0.06% | 1,225,990 |
| May 6, 2026 | $50.47 | $52.47 | $49.76 | $51.85 | +12.08% | 1,766,101 |
| May 5, 2026 | $46.24 | $46.55 | $45.59 | $46.26 | +2.21% | 992,382 |
| May 4, 2026 | $46.86 | $47.32 | $45.09 | $45.26 | -4.23% | 799,172 |
| May 1, 2026 | $47.65 | $48.37 | $47.15 | $47.26 | -0.57% | 494,609 |
| Apr 30, 2026 | $47.67 | $48.29 | $47.23 | $47.53 | +1.32% | 680,713 |
| Apr 29, 2026 | $47.71 | $47.93 | $46.69 | $46.91 | -3.28% | 781,188 |
| Apr 28, 2026 | $48.63 | $48.92 | $47.77 | $48.50 | -1.12% | 899,565 |
| Apr 27, 2026 | $50.00 | $50.50 | $48.76 | $49.05 | -1.90% | 826,280 |
| Apr 24, 2026 | $50.83 | $50.83 | $49.90 | $50.00 | -0.56% | 617,705 |
| Apr 23, 2026 | $50.96 | $51.82 | $49.47 | $50.28 | -2.86% | 1,174,983 |
| Apr 22, 2026 | $53.42 | $53.42 | $51.06 | $51.76 | -1.95% | 1,289,019 |
| Apr 21, 2026 | $55.75 | $55.75 | $52.66 | $52.79 | -3.95% | 841,705 |
| Apr 20, 2026 | $55.19 | $55.37 | $54.52 | $54.96 | -1.26% | 676,170 |
| Apr 17, 2026 | $55.72 | $57.18 | $55.31 | $55.66 | +5.08% | 1,751,013 |
| Apr 16, 2026 | $53.49 | $54.14 | $52.59 | $52.97 | -1.12% | 693,758 |
| Apr 15, 2026 | $54.28 | $54.50 | $53.51 | $53.57 | -0.96% | 896,579 |
| Apr 14, 2026 | $53.41 | $54.94 | $53.41 | $54.09 | +2.54% | 925,869 |
| Apr 13, 2026 | $52.03 | $52.82 | $51.49 | $52.75 | -0.85% | 769,545 |
| Apr 10, 2026 | $53.56 | $54.31 | $52.66 | $53.20 | +0.19% | 856,753 |
| Apr 9, 2026 | $51.81 | $53.79 | $51.37 | $53.10 | +0.93% | 784,062 |
| Apr 8, 2026 | $52.00 | $53.85 | $52.00 | $52.61 | +10.27% | 2,650,726 |
| Apr 7, 2026 | $47.71 | $48.08 | $47.00 | $47.71 | -0.81% | 1,022,488 |
| Apr 6, 2026 | $48.99 | $49.82 | $48.06 | $48.10 | -2.22% | 470,336 |
| Apr 2, 2026 | $48.18 | $49.70 | $47.87 | $49.19 | -3.17% | 856,140 |
| Apr 1, 2026 | $50.97 | $51.73 | $50.37 | $50.80 | +2.75% | 1,599,994 |
| Mar 31, 2026 | $47.40 | $49.83 | $47.37 | $49.44 | +6.97% | 1,486,022 |
| Mar 30, 2026 | $47.77 | $48.30 | $45.97 | $46.22 | -3.69% | 1,569,016 |
| Mar 27, 2026 | $48.69 | $49.65 | $47.81 | $47.99 | -1.44% | 493,843 |
| Mar 26, 2026 | $49.29 | $50.29 | $48.43 | $48.69 | -1.91% | 778,995 |
| Mar 25, 2026 | $50.46 | $50.46 | $49.56 | $49.64 | +1.24% | 447,889 |
| Mar 24, 2026 | $48.61 | $50.20 | $48.51 | $49.03 | -1.19% | 662,598 |
| Mar 23, 2026 | $49.41 | $50.28 | $48.79 | $49.62 | +4.00% | 1,565,715 |
| Mar 20, 2026 | $48.23 | $48.71 | $46.67 | $47.71 | -3.24% | 1,705,411 |
| Mar 19, 2026 | $47.76 | $49.75 | $47.54 | $49.31 | +1.50% | 866,031 |
| Mar 18, 2026 | $49.51 | $49.95 | $48.30 | $48.58 | -3.13% | 935,112 |
| Mar 17, 2026 | $50.94 | $51.22 | $49.62 | $50.15 | +1.29% | 1,038,975 |
| Mar 16, 2026 | $49.04 | $49.60 | $48.74 | $49.51 | +3.97% | 917,009 |
| Mar 13, 2026 | $48.16 | $48.45 | $47.33 | $47.62 | +1.21% | 1,145,758 |
| Mar 12, 2026 | $48.53 | $48.54 | $46.75 | $47.05 | -6.54% | 1,204,756 |
| Mar 11, 2026 | $50.52 | $50.67 | $49.81 | $50.34 | -1.18% | 1,141,841 |
| Mar 10, 2026 | $50.25 | $51.97 | $49.66 | $50.94 | +4.47% | 2,275,474 |
| Mar 9, 2026 | $46.08 | $48.92 | $45.57 | $48.76 | +1.44% | 1,951,044 |
| Mar 6, 2026 | $47.09 | $48.93 | $46.63 | $48.07 | -1.05% | 1,627,615 |
| Mar 5, 2026 | $49.70 | $50.12 | $47.55 | $48.58 | -5.98% | 1,801,674 |
| Mar 4, 2026 | $52.49 | $52.59 | $50.82 | $51.67 | +3.46% | 1,963,004 |
| Mar 3, 2026 | $47.87 | $50.66 | $47.11 | $49.94 | -3.78% | 2,487,773 |
| Mar 2, 2026 | $52.97 | $53.96 | $51.68 | $51.90 | -7.59% | 2,122,324 |
| Feb 27, 2026 | $57.37 | $57.56 | $55.97 | $56.16 | -3.59% | 1,198,535 |
| Feb 26, 2026 | $58.33 | $58.58 | $57.13 | $58.25 | -0.21% | 1,084,797 |
| Feb 25, 2026 | $59.11 | $59.34 | $57.97 | $58.37 | +0.62% | 2,026,128 |
| Feb 24, 2026 | $57.06 | $58.14 | $56.59 | $58.01 | +2.31% | 1,032,406 |
| Feb 23, 2026 | $57.71 | $58.26 | $56.32 | $56.70 | -1.60% | 1,340,063 |
| Feb 20, 2026 | $57.32 | $58.53 | $56.56 | $57.62 | -0.89% | 1,733,288 |
| Feb 19, 2026 | $59.61 | $59.67 | $58.13 | $58.14 | -3.47% | 1,082,887 |
| Feb 18, 2026 | $60.48 | $60.82 | $59.94 | $60.23 | -0.48% | 1,101,445 |
| Feb 17, 2026 | $59.70 | $60.61 | $58.91 | $60.52 | +1.36% | 2,588,681 |
| Feb 13, 2026 | $60.32 | $60.32 | $58.79 | $59.71 | -2.48% | 1,718,626 |
| Feb 12, 2026 | $62.04 | $62.20 | $60.79 | $61.23 | -0.23% | 3,401,008 |
| Feb 11, 2026 | $61.83 | $62.32 | $61.25 | $61.37 | +0.34% | 3,081,394 |
| Feb 10, 2026 | $61.96 | $62.40 | $60.90 | $61.16 | -5.69% | 6,877,273 |
| Feb 9, 2026 | $65.49 | $66.66 | $64.55 | $64.85 | +0.02% | 1,215,506 |
| Feb 6, 2026 | $65.59 | $65.69 | $64.30 | $64.84 | +0.73% | 1,269,337 |
| Feb 5, 2026 | $65.10 | $65.55 | $62.62 | $64.37 | +0.36% | 1,691,789 |
| Feb 4, 2026 | $67.71 | $67.71 | $63.39 | $64.14 | -5.31% | 2,244,854 |
| Feb 3, 2026 | $69.04 | $70.42 | $67.04 | $67.74 | -1.05% | 1,650,982 |
| Feb 2, 2026 | $65.66 | $69.33 | $65.66 | $68.46 | +4.03% | 3,263,428 |
| Jan 30, 2026 | $63.60 | $66.16 | $63.45 | $65.81 | +0.57% | 1,943,329 |
| Jan 29, 2026 | $66.75 | $66.77 | $64.16 | $65.44 | -1.04% | 981,030 |
| Jan 28, 2026 | $67.30 | $67.44 | $65.69 | $66.13 | -0.50% | 868,240 |
| Jan 27, 2026 | $65.17 | $66.89 | $64.82 | $66.46 | +3.05% | 1,293,544 |
| Jan 26, 2026 | $63.44 | $65.01 | $63.21 | $64.49 | +1.37% | 1,303,515 |
| Jan 23, 2026 | $62.58 | $63.90 | $61.83 | $63.62 | +1.92% | 597,277 |
| Jan 22, 2026 | $61.66 | $63.39 | $61.53 | $62.42 | +1.12% | 822,125 |
| Jan 21, 2026 | $59.60 | $61.84 | $59.47 | $61.73 | +3.92% | 916,775 |
| Jan 20, 2026 | $57.83 | $59.57 | $57.75 | $59.40 | +0.54% | 820,122 |
| Jan 16, 2026 | $58.35 | $59.10 | $57.08 | $59.08 | +0.34% | 713,452 |
| Jan 15, 2026 | $57.53 | $59.37 | $57.34 | $58.88 | +3.95% | 1,341,459 |
| Jan 14, 2026 | $58.39 | $58.74 | $56.40 | $56.64 | -3.13% | 1,490,341 |
| Jan 13, 2026 | $57.89 | $59.31 | $57.63 | $58.47 | +1.30% | 952,008 |
| Jan 12, 2026 | $58.16 | $58.17 | $56.97 | $57.72 | +1.48% | 733,962 |
| Jan 9, 2026 | $58.19 | $58.35 | $56.77 | $56.88 | -1.23% | 551,330 |
| Jan 8, 2026 | $56.88 | $58.56 | $56.88 | $57.59 | +0.68% | 962,136 |
| Jan 7, 2026 | $56.21 | $57.48 | $55.71 | $57.20 | +1.19% | 626,728 |
| Jan 6, 2026 | $57.01 | $57.82 | $56.37 | $56.53 | -0.42% | 843,031 |
| Jan 5, 2026 | $54.77 | $57.36 | $54.77 | $56.77 | +4.01% | 1,175,521 |
| Jan 2, 2026 | $54.40 | $54.76 | $53.97 | $54.58 | +1.06% | 980,197 |
| Dec 31, 2025 | $53.78 | $54.29 | $53.51 | $54.01 | -0.41% | 323,818 |
| Dec 30, 2025 | $54.22 | $54.68 | $53.85 | $54.23 | +1.02% | 371,508 |
| Dec 29, 2025 | $53.89 | $54.18 | $53.37 | $53.68 | -0.59% | 600,352 |
| Dec 26, 2025 | $54.20 | $54.40 | $53.74 | $54.00 | -0.18% | 436,611 |
| Dec 24, 2025 | $53.68 | $54.17 | $53.47 | $54.10 | 0.00% | 136,586 |
| Dec 23, 2025 | $54.84 | $54.85 | $53.94 | $54.10 | -1.37% | 391,547 |
| Dec 22, 2025 | $54.96 | $55.21 | $54.36 | $54.85 | -0.09% | 428,004 |
| Dec 19, 2025 | $54.03 | $55.09 | $54.00 | $54.90 | +2.48% | 805,572 |
| Dec 18, 2025 | $52.45 | $53.87 | $52.37 | $53.57 | +3.32% | 767,748 |
| Dec 17, 2025 | $52.34 | $52.42 | $51.53 | $51.85 | -1.98% | 1,268,862 |
| Dec 16, 2025 | $53.29 | $53.97 | $52.57 | $52.90 | -0.64% | 731,393 |
| Dec 15, 2025 | $53.87 | $54.40 | $52.89 | $53.24 | -1.24% | 699,381 |
| Dec 12, 2025 | $53.21 | $54.01 | $52.63 | $53.91 | +2.33% | 1,230,639 |
| Dec 11, 2025 | $52.21 | $53.58 | $52.15 | $52.68 | +1.11% | 847,407 |
| Dec 10, 2025 | $51.14 | $52.71 | $51.05 | $52.10 | +2.20% | 725,949 |
| Dec 9, 2025 | $50.48 | $51.14 | $50.48 | $50.98 | -0.33% | 586,498 |
| Dec 8, 2025 | $50.71 | $52.16 | $50.71 | $51.15 | +0.63% | 573,512 |
| Dec 5, 2025 | $51.97 | $52.72 | $50.71 | $50.83 | -1.49% | 865,852 |
| Dec 4, 2025 | $52.10 | $52.49 | $51.09 | $51.60 | +3.08% | 895,171 |
| Dec 3, 2025 | $49.76 | $50.39 | $49.47 | $50.06 | +1.73% | 505,880 |
| Dec 2, 2025 | $48.67 | $49.44 | $48.43 | $49.21 | +2.20% | 645,110 |
| Dec 1, 2025 | $47.92 | $48.85 | $47.90 | $48.15 | -0.17% | 526,179 |
| Nov 28, 2025 | $48.28 | $48.47 | $47.66 | $48.23 | +0.46% | 431,222 |
| Nov 26, 2025 | $47.64 | $48.46 | $47.39 | $48.01 | +1.80% | 646,284 |
| Nov 25, 2025 | $46.11 | $47.23 | $46.11 | $47.16 | +3.26% | 931,673 |
| Nov 24, 2025 | $45.79 | $46.23 | $44.62 | $45.67 | +0.75% | 1,141,920 |
| Nov 21, 2025 | $46.32 | $46.47 | $45.15 | $45.33 | -2.24% | 1,015,591 |
| Nov 20, 2025 | $48.30 | $49.33 | $46.34 | $46.37 | -3.62% | 1,110,106 |
| Nov 19, 2025 | $46.11 | $48.30 | $45.98 | $48.11 | +4.88% | 1,667,502 |
| Nov 18, 2025 | $44.35 | $46.13 | $43.57 | $45.87 | +3.24% | 1,235,693 |
| Nov 17, 2025 | $46.74 | $47.36 | $44.34 | $44.43 | -0.09% | 2,138,189 |
| Nov 14, 2025 | $44.58 | $45.29 | $44.36 | $44.47 | -1.64% | 1,055,311 |
| Nov 13, 2025 | $45.43 | $45.96 | $44.93 | $45.21 | +0.51% | 947,406 |
| Nov 12, 2025 | $45.06 | $45.71 | $44.82 | $44.98 | +0.18% | 728,417 |
| Nov 11, 2025 | $43.84 | $44.97 | $43.65 | $44.90 | +2.35% | 669,195 |
| Nov 10, 2025 | $44.22 | $44.51 | $43.80 | $43.87 | -0.34% | 576,678 |
| Nov 7, 2025 | $43.85 | $44.12 | $43.00 | $44.02 | +0.92% | 870,011 |
| Nov 6, 2025 | $44.71 | $44.78 | $43.53 | $43.62 | -2.13% | 811,381 |
| Nov 5, 2025 | $44.10 | $44.86 | $43.92 | $44.57 | +2.60% | 613,421 |
| Nov 4, 2025 | $44.65 | $44.73 | $43.37 | $43.44 | -3.66% | 783,085 |
| Nov 3, 2025 | $45.84 | $45.97 | $44.79 | $45.09 | +0.22% | 680,689 |
| Oct 31, 2025 | $44.91 | $45.36 | $44.51 | $44.99 | -0.68% | 390,332 |
| Oct 30, 2025 | $44.82 | $45.60 | $44.61 | $45.30 | +1.46% | 679,694 |
| Oct 29, 2025 | $44.59 | $44.83 | $44.22 | $44.65 | +0.43% | 545,596 |
| Oct 28, 2025 | $44.44 | $45.16 | $44.01 | $44.46 | -0.27% | 951,271 |
| Oct 27, 2025 | $45.11 | $45.30 | $44.46 | $44.58 | -0.31% | 410,106 |
| Oct 24, 2025 | $45.15 | $45.51 | $44.55 | $44.72 | -0.67% | 676,646 |
| Oct 23, 2025 | $44.47 | $45.28 | $44.32 | $45.02 | +1.24% | 641,563 |
| Oct 22, 2025 | $44.59 | $45.15 | $43.82 | $44.47 | 0.00% | 679,464 |
| Oct 21, 2025 | $45.10 | $45.51 | $44.36 | $44.47 | -1.38% | 880,733 |
| Oct 20, 2025 | $45.05 | $45.42 | $44.79 | $45.09 | – | 621,590 |
Seasonality
LTM return in each calendar month over the last 3 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 | 16.1% | -5.7% | -6.3% | 0.1% | 16.8% | 8.0% | -1.3% | 4.3% | -2.1% | -4.7% | 5.3% | 5.7% |
| Months up | 2 of 2 | 1 of 2 | 0 of 2 | 1 of 2 | 2 of 2 | 2 of 2 | 1 of 2 | 2 of 3 | 2 of 3 | 1 of 3 | 2 of 2 | 1 of 2 |
| 2026 | 21.8% | -14.7% | -12.0% | -3.9% | 13.2% | 8.6% | -9.5% | -5.7% | 0.2% | -15.1% | ||
| 2025 | 10.4% | 3.3% | -0.5% | 4.1% | 20.3% | 7.4% | 6.8% | 15.8% | -10.0% | -0.6% | 7.2% | 12.0% |
| 2024 | 2.8% | 3.6% | 1.5% | 3.5% | -0.5% |