Southwest Airlines Co (LUV) stock
LUVNYSEAir Transportation, ScheduledFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 9/302% below fair value
$42.43−1.25 (-2.86%)
Close on Oct 30, 2026Market cap $20.76BP/E 26.9Yield 1.70%
Price history
Southwest Airlines share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$42.43
-2.86% on the day
52-week range
$29.26 – $55.11
-23.0% from the high
Change over 52 weeks
+41.0%
From $30.09 on Oct 30, 2025
Average volume
5.75M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $41.97 | $44.38 | $41.86 | $42.43 | +1.63% | 29,814,446 |
| Oct 19, 2026 | $39.77 | $42.08 | $38.50 | $41.75 | +5.70% | 42,312,419 |
| Oct 12, 2026 | $41.20 | $41.74 | $39.09 | $39.50 | -5.18% | 25,107,936 |
| Oct 5, 2026 | $42.50 | $43.16 | $40.62 | $41.66 | -1.91% | 36,775,609 |
| Sep 28, 2026 | $41.54 | $43.17 | $41.30 | $42.47 | -0.49% | 26,227,028 |
| Sep 21, 2026 | $41.68 | $43.20 | $40.45 | $42.68 | +4.15% | 32,722,383 |
| Sep 14, 2026 | $38.43 | $41.34 | $38.16 | $40.98 | +4.43% | 41,640,551 |
| Sep 8, 2026 | $39.11 | $39.67 | $37.75 | $39.24 | -0.96% | 17,998,270 |
| Aug 31, 2026 | $39.14 | $39.76 | $37.58 | $39.62 | -0.05% | 23,712,851 |
| Aug 24, 2026 | $40.91 | $41.84 | $39.63 | $39.64 | -1.83% | 22,649,724 |
| Aug 17, 2026 | $44.09 | $44.09 | $39.84 | $40.38 | -8.77% | 21,120,980 |
| Aug 10, 2026 | $46.29 | $46.45 | $44.10 | $44.26 | -5.93% | 18,394,470 |
| Aug 3, 2026 | $46.60 | $49.73 | $45.73 | $47.05 | +4.63% | 27,540,476 |
| Jul 27, 2026 | $46.03 | $46.96 | $44.19 | $44.97 | -0.24% | 25,817,624 |
| Jul 20, 2026 | $48.50 | $49.00 | $44.43 | $45.08 | -6.24% | 34,183,279 |
| Jul 13, 2026 | $48.25 | $50.13 | $47.17 | $48.08 | -0.72% | 25,261,972 |
| Jul 6, 2026 | $51.00 | $51.52 | $47.67 | $48.43 | -3.62% | 26,187,799 |
| Jun 29, 2026 | $51.42 | $52.23 | $49.61 | $50.25 | -3.20% | 20,984,707 |
| Jun 22, 2026 | $47.50 | $53.13 | $47.23 | $51.91 | +8.21% | 42,373,425 |
| Jun 15, 2026 | $47.06 | $48.67 | $45.79 | $47.97 | +5.50% | 35,999,195 |
| Jun 8, 2026 | $41.54 | $45.70 | $40.83 | $45.47 | +9.46% | 29,789,191 |
| Jun 1, 2026 | $42.37 | $42.96 | $40.82 | $41.54 | -3.28% | 25,190,621 |
| May 26, 2026 | $42.24 | $44.44 | $41.72 | $42.95 | +5.12% | 29,350,932 |
| May 18, 2026 | $38.62 | $41.34 | $37.23 | $40.86 | +6.13% | 35,254,983 |
| May 11, 2026 | $40.91 | $41.27 | $38.17 | $38.50 | -6.80% | 26,024,991 |
| May 4, 2026 | $38.44 | $42.39 | $37.94 | $41.31 | +6.58% | 34,596,851 |
| Apr 27, 2026 | $39.39 | $39.97 | $36.92 | $38.76 | -1.75% | 32,695,235 |
| Apr 20, 2026 | $41.81 | $42.39 | $36.85 | $39.45 | -7.61% | 46,888,105 |
| Apr 13, 2026 | $38.71 | $44.92 | $38.20 | $42.70 | +7.94% | 37,980,628 |
| Apr 6, 2026 | $37.43 | $43.43 | $37.05 | $39.56 | +5.21% | 33,858,662 |
| Mar 30, 2026 | $37.37 | $38.88 | $35.73 | $37.60 | +0.64% | 34,912,405 |
| Mar 23, 2026 | $40.85 | $41.67 | $37.11 | $37.36 | -5.20% | 34,708,280 |
| Mar 16, 2026 | $39.48 | $41.83 | $38.88 | $39.41 | +1.70% | 51,713,272 |
| Mar 9, 2026 | $40.69 | $44.61 | $38.09 | $38.75 | -6.76% | 53,993,723 |
| Mar 2, 2026 | $48.00 | $49.02 | $40.47 | $41.56 | -15.63% | 60,006,523 |
| Feb 23, 2026 | $51.87 | $52.37 | $48.71 | $49.26 | -5.43% | 48,788,644 |
| Feb 17, 2026 | $52.67 | $55.11 | $51.30 | $52.09 | +1.92% | 43,103,537 |
| Feb 9, 2026 | $53.82 | $54.70 | $49.80 | $51.11 | -5.81% | 49,776,393 |
| Feb 2, 2026 | $48.77 | $54.70 | $48.10 | $54.26 | +14.18% | 58,863,122 |
| Jan 26, 2026 | $41.87 | $49.85 | $40.68 | $47.52 | +13.28% | 73,920,880 |
| Jan 20, 2026 | $42.47 | $43.91 | $41.76 | $41.95 | -2.71% | 38,838,783 |
| Jan 12, 2026 | $43.99 | $44.43 | $41.75 | $43.12 | -3.14% | 39,384,970 |
| Jan 5, 2026 | $41.13 | $45.02 | $41.12 | $44.52 | +7.80% | 46,478,332 |
| Dec 29, 2025 | $41.18 | $41.84 | $40.85 | $41.30 | +0.05% | 24,180,163 |
| Dec 22, 2025 | $41.39 | $42.66 | $41.11 | $41.28 | +0.05% | 23,445,517 |
| Dec 15, 2025 | $41.61 | $43.54 | $40.67 | $41.26 | +0.22% | 71,517,080 |
| Dec 8, 2025 | $38.10 | $42.20 | $37.38 | $41.17 | +8.77% | 81,287,583 |
| Dec 1, 2025 | $34.53 | $38.17 | $34.28 | $37.85 | +8.73% | 46,546,644 |
| Nov 24, 2025 | $33.02 | $35.39 | $32.79 | $34.81 | +6.13% | 20,627,961 |
| Nov 17, 2025 | $32.80 | $33.24 | $31.15 | $32.80 | -0.06% | 33,398,898 |
| Nov 10, 2025 | $32.75 | $33.80 | $31.79 | $32.82 | +1.14% | 39,941,904 |
| Nov 3, 2025 | $30.16 | $32.47 | $29.26 | $32.45 | +7.10% | 47,228,469 |
| Oct 27, 2025 | $32.46 | $32.74 | $29.92 | $30.30 | -5.90% | 46,968,687 |
| Oct 20, 2025 | $33.78 | $34.98 | $31.02 | $32.20 | -3.94% | 70,614,795 |
| Oct 13, 2025 | $31.73 | $34.05 | $31.42 | $33.52 | +7.13% | 42,632,380 |
| Oct 6, 2025 | $32.54 | $33.73 | $31.06 | $31.29 | -3.78% | 41,241,106 |
| Sep 29, 2025 | $32.76 | $33.49 | $30.77 | $32.52 | -0.03% | 44,622,836 |
| Sep 22, 2025 | $32.25 | $33.90 | $31.66 | $32.53 | +0.03% | 48,645,855 |
| Sep 15, 2025 | $31.76 | $32.75 | $30.71 | $32.52 | +2.72% | 59,398,234 |
| Sep 8, 2025 | $31.27 | $32.46 | $30.58 | $31.66 | +0.86% | 45,651,816 |
| Sep 2, 2025 | $32.32 | $33.35 | $30.90 | $31.39 | -4.59% | 30,093,553 |
| Aug 25, 2025 | $32.42 | $33.64 | $32.42 | $32.90 | +0.40% | 30,029,619 |
| Aug 18, 2025 | $31.34 | $32.87 | $30.55 | $32.77 | +4.03% | 31,998,916 |
| Aug 11, 2025 | $29.60 | $31.77 | $28.98 | $31.50 | +6.35% | 41,733,964 |
| Aug 4, 2025 | $29.98 | $30.24 | $29.36 | $29.62 | -0.60% | 38,580,178 |
| Jul 28, 2025 | $33.00 | $33.06 | $29.34 | $29.80 | -10.27% | 67,133,600 |
| Jul 21, 2025 | $36.60 | $37.85 | $32.40 | $33.21 | -9.04% | 93,713,861 |
| Jul 14, 2025 | $37.20 | $37.96 | $36.18 | $36.51 | -1.67% | 52,644,926 |
| Jul 7, 2025 | $34.00 | $37.85 | $33.26 | $37.13 | +8.95% | 60,189,057 |
| Jun 30, 2025 | $32.40 | $34.24 | $32.03 | $34.08 | +5.97% | 38,478,913 |
| Jun 23, 2025 | $31.29 | $32.69 | $30.72 | $32.16 | +2.45% | 56,811,236 |
| Jun 16, 2025 | $32.03 | $32.68 | $30.92 | $31.39 | -1.07% | 49,591,834 |
| Jun 9, 2025 | $33.67 | $34.62 | $31.40 | $31.73 | -5.23% | 54,405,820 |
| Jun 2, 2025 | $33.45 | $33.60 | $32.17 | $33.48 | +0.30% | 53,618,681 |
| May 26, 2025 | $30.58 | $34.33 | $30.50 | $33.38 | +7.85% | 68,202,534 |
| May 19, 2025 | $32.38 | $32.89 | $30.32 | $30.95 | -5.26% | 54,453,287 |
| May 12, 2025 | $32.00 | $32.81 | $31.07 | $32.67 | +4.78% | 56,490,687 |
| May 5, 2025 | $29.65 | $31.46 | $29.57 | $31.18 | +4.46% | 45,169,012 |
| Apr 28, 2025 | $26.48 | $30.05 | $26.26 | $29.85 | +12.68% | 87,002,290 |
| Apr 21, 2025 | $24.42 | $26.69 | $23.82 | $26.49 | +7.07% | 68,881,589 |
| Apr 14, 2025 | $26.41 | $26.63 | $24.28 | $24.74 | -5.54% | 44,297,584 |
| Apr 7, 2025 | $25.09 | $29.06 | $24.32 | $26.19 | +1.24% | 93,323,300 |
| Mar 31, 2025 | $32.90 | $33.89 | $25.55 | $25.87 | -22.98% | 80,731,180 |
| Mar 24, 2025 | $34.80 | $35.24 | $33.35 | $33.59 | -3.56% | 53,708,161 |
| Mar 17, 2025 | $31.70 | $34.89 | $31.60 | $34.83 | +9.77% | 74,530,760 |
| Mar 10, 2025 | $28.65 | $32.74 | $27.65 | $31.73 | +8.66% | 112,559,600 |
| Mar 3, 2025 | $30.53 | $31.24 | $28.55 | $29.20 | -5.99% | 64,549,674 |
| Feb 24, 2025 | $30.13 | $31.15 | $29.90 | $31.06 | +4.19% | 48,890,453 |
| Feb 18, 2025 | $30.83 | $31.35 | $29.68 | $29.81 | -1.55% | 35,538,307 |
| Feb 10, 2025 | $30.93 | $30.99 | $29.29 | $30.28 | -2.32% | 38,466,454 |
| Feb 3, 2025 | $30.17 | $31.34 | $29.95 | $31.00 | +0.94% | 40,667,531 |
| Jan 27, 2025 | $32.07 | $33.09 | $30.51 | $30.71 | -4.54% | 53,152,558 |
| Jan 21, 2025 | $32.36 | $33.74 | $31.75 | $32.17 | +0.22% | 39,686,371 |
| Jan 13, 2025 | $32.73 | $33.67 | $31.20 | $32.10 | -3.08% | 40,340,571 |
| Jan 6, 2025 | $33.91 | $34.41 | $32.16 | $33.12 | -1.46% | 28,734,694 |
| Dec 30, 2024 | $33.69 | $33.95 | $32.35 | $33.61 | -1.26% | 17,321,789 |
| Dec 23, 2024 | $33.23 | $34.39 | $33.20 | $34.04 | +2.28% | 12,828,344 |
| Dec 16, 2024 | $33.00 | $33.72 | $32.36 | $33.28 | +0.79% | 40,781,916 |
| Dec 9, 2024 | $34.40 | $34.48 | $32.85 | $33.02 | -3.39% | 32,783,955 |
| Dec 2, 2024 | $32.37 | $36.12 | $32.32 | $34.18 | +5.62% | 49,072,107 |
| Nov 25, 2024 | $32.39 | $32.66 | $31.71 | $32.36 | +1.22% | 20,425,077 |
| Nov 18, 2024 | $32.60 | $32.78 | $31.45 | $31.97 | -1.93% | 28,784,078 |
| Nov 11, 2024 | $31.90 | $33.15 | $31.55 | $32.60 | +2.58% | 33,347,295 |
| Nov 4, 2024 | $30.55 | $31.90 | $29.90 | $31.78 | +3.82% | 29,275,732 |
| Oct 28, 2024 | $29.94 | $31.84 | $29.45 | $30.61 | +4.01% | 42,752,589 |
| Oct 21, 2024 | $30.57 | $30.79 | $28.58 | $29.43 | -5.00% | 49,671,482 |
| Oct 14, 2024 | $30.75 | $31.24 | $29.95 | $30.98 | +1.18% | 33,122,831 |
| Oct 7, 2024 | $31.16 | $31.59 | $29.97 | $30.62 | -2.02% | 28,671,166 |
| Sep 30, 2024 | $29.52 | $32.20 | $29.05 | $31.25 | +5.82% | 46,037,818 |
| Sep 23, 2024 | $29.05 | $31.64 | $28.36 | $29.53 | +1.69% | 65,377,698 |
| Sep 16, 2024 | $28.65 | $29.42 | $28.18 | $29.04 | +1.26% | 32,505,952 |
| Sep 9, 2024 | $29.90 | $30.15 | $28.21 | $28.68 | -3.43% | 39,876,179 |
| Sep 3, 2024 | $29.51 | $30.52 | $29.21 | $29.70 | +2.70% | 31,762,672 |
| Aug 26, 2024 | $28.20 | $29.45 | $27.98 | $28.92 | +2.63% | 39,394,584 |
| Aug 19, 2024 | $26.38 | $28.36 | $26.38 | $28.18 | +7.03% | 58,115,199 |
| Aug 12, 2024 | $25.30 | $26.62 | $25.17 | $26.33 | +3.95% | 54,978,926 |
| Aug 5, 2024 | $23.77 | $25.41 | $23.58 | $25.33 | +1.12% | 62,001,737 |
| Jul 29, 2024 | $27.22 | $27.80 | $24.88 | $25.05 | -8.01% | 71,202,180 |
| Jul 22, 2024 | $27.01 | $28.57 | $25.77 | $27.23 | +0.18% | 60,697,831 |
| Jul 15, 2024 | $27.73 | $28.83 | $26.70 | $27.18 | -1.27% | 39,820,126 |
| Jul 8, 2024 | $27.06 | $27.84 | $26.40 | $27.53 | +2.19% | 63,175,488 |
| Jul 1, 2024 | $28.64 | $28.80 | $26.94 | $26.94 | -5.84% | 39,809,604 |
| Jun 24, 2024 | $28.39 | $28.96 | $27.23 | $28.61 | +0.88% | 51,728,498 |
| Jun 17, 2024 | $28.34 | $28.81 | $27.83 | $28.36 | -0.07% | 26,480,860 |
| Jun 10, 2024 | $29.60 | $30.35 | $27.75 | $28.38 | +2.27% | 74,193,473 |
| Jun 3, 2024 | $27.26 | $28.72 | $27.00 | $27.75 | +3.39% | 44,258,472 |
| May 28, 2024 | $26.69 | $26.98 | $24.60 | $26.84 | 0.00% | 42,817,168 |
| May 20, 2024 | $27.84 | $28.30 | $26.36 | $26.84 | -3.66% | 37,910,616 |
| May 13, 2024 | $27.41 | $28.37 | $27.40 | $27.86 | +1.83% | 38,605,298 |
| May 6, 2024 | $26.25 | $27.58 | $26.22 | $27.36 | +4.63% | 39,303,223 |
| Apr 29, 2024 | $26.48 | $26.94 | $25.57 | $26.15 | -3.26% | 68,089,170 |
| Apr 22, 2024 | $29.49 | $29.97 | $26.00 | $27.03 | -8.00% | 76,212,995 |
| Apr 15, 2024 | $27.86 | $29.66 | $27.46 | $29.38 | +6.68% | 36,647,434 |
| Apr 8, 2024 | $28.50 | $29.15 | $27.41 | $27.54 | -2.82% | 43,595,855 |
| Apr 1, 2024 | $29.31 | $29.41 | $27.80 | $28.34 | -2.91% | 41,704,840 |
| Mar 25, 2024 | $28.42 | $29.51 | $28.25 | $29.19 | +2.60% | 30,506,483 |
| Mar 18, 2024 | $28.25 | $28.93 | $27.89 | $28.45 | +0.35% | 34,619,700 |
| Mar 11, 2024 | $34.33 | $34.33 | $27.76 | $28.35 | -17.25% | 88,410,014 |
| Mar 4, 2024 | $33.92 | $35.05 | $33.43 | $34.26 | +0.88% | 25,855,752 |
| Feb 26, 2024 | $33.87 | $34.84 | $33.64 | $33.96 | +0.53% | 27,451,881 |
| Feb 20, 2024 | $34.31 | $35.18 | $33.61 | $33.78 | -0.44% | 29,794,171 |
| Feb 12, 2024 | $32.37 | $34.72 | $31.92 | $33.93 | +4.43% | 39,802,338 |
| Feb 5, 2024 | $29.93 | $32.64 | $29.52 | $32.49 | +6.98% | 36,667,890 |
| Jan 29, 2024 | $30.17 | $30.49 | $29.41 | $30.37 | +0.93% | 30,525,644 |
| Jan 22, 2024 | $30.11 | $32.80 | $29.69 | $30.09 | +0.33% | 58,419,081 |
| Jan 16, 2024 | $28.40 | $30.14 | $27.57 | $29.99 | +4.97% | 39,450,748 |
| Jan 8, 2024 | $29.00 | $29.92 | $28.22 | $28.57 | -1.99% | 39,478,805 |
| Jan 2, 2024 | $28.60 | $29.18 | $27.25 | $29.15 | +0.93% | 32,244,460 |
| Dec 26, 2023 | $29.43 | $29.57 | $28.84 | $28.88 | -2.10% | 19,838,654 |
| Dec 18, 2023 | $28.88 | $30.01 | $28.38 | $29.50 | +1.69% | 36,727,815 |
| Dec 11, 2023 | $29.02 | $30.49 | $28.13 | $29.01 | -0.21% | 70,199,786 |
| Dec 4, 2023 | $26.66 | $29.59 | $26.42 | $29.07 | +8.92% | 56,084,707 |
| Nov 27, 2023 | $24.76 | $26.69 | $24.22 | $26.69 | +7.32% | 36,061,964 |
| Nov 20, 2023 | $24.76 | $25.35 | $24.50 | $24.87 | +0.24% | 21,907,126 |
| Nov 13, 2023 | $22.70 | $25.08 | $22.58 | $24.81 | +7.12% | 36,563,765 |
| Nov 6, 2023 | $23.89 | $24.33 | $22.68 | $23.16 | -2.28% | 31,549,480 |
| Oct 30, 2023 | $22.42 | $23.94 | $21.91 | $23.70 | +6.09% | 51,804,362 |
| Oct 23, 2023 | $24.09 | $25.00 | $22.22 | $22.34 | -7.69% | 48,297,107 |
| Oct 16, 2023 | $25.45 | $25.97 | $24.12 | $24.20 | -4.61% | 32,726,808 |
| Oct 9, 2023 | $26.57 | $27.23 | $25.07 | $25.37 | -6.31% | 38,738,014 |
| Oct 2, 2023 | $27.11 | $27.66 | $26.68 | $27.08 | +0.04% | 38,320,335 |
| Sep 25, 2023 | $27.75 | $27.86 | $26.46 | $27.07 | -3.49% | 40,002,995 |
| Sep 18, 2023 | $29.50 | $29.62 | $28.03 | $28.05 | -5.52% | 27,083,179 |
| Sep 11, 2023 | $29.72 | $29.79 | $28.37 | $29.69 | +0.54% | 34,311,289 |
| Sep 5, 2023 | $31.07 | $31.26 | $29.07 | $29.53 | -6.02% | 30,921,411 |
| Aug 28, 2023 | $31.39 | $31.97 | $30.88 | $31.42 | +0.64% | 22,972,539 |
| Aug 21, 2023 | $32.20 | $32.52 | $30.87 | $31.22 | -2.89% | 27,008,719 |
| Aug 14, 2023 | $33.53 | $33.77 | $31.90 | $32.15 | -4.60% | 25,443,043 |
| Aug 7, 2023 | $32.67 | $34.13 | $32.16 | $33.70 | +2.96% | 37,255,091 |
| Jul 31, 2023 | $33.44 | $34.50 | $32.15 | $32.73 | -2.88% | 45,317,289 |
| Jul 24, 2023 | $36.99 | $37.40 | $32.66 | $33.70 | -9.53% | 76,536,350 |
| Jul 17, 2023 | $36.29 | $37.48 | $35.88 | $37.25 | +2.45% | 27,511,587 |
| Jul 10, 2023 | $37.65 | $39.53 | $36.17 | $36.36 | -3.27% | 48,807,203 |
| Jul 3, 2023 | $36.03 | $38.00 | $36.03 | $37.59 | +3.81% | 25,470,232 |
| Jun 26, 2023 | $34.03 | $36.24 | $33.85 | $36.21 | +6.72% | 36,670,753 |
| Jun 20, 2023 | $33.91 | $34.64 | $33.52 | $33.93 | -0.93% | 26,829,334 |
| Jun 12, 2023 | $30.99 | $34.41 | $30.97 | $34.25 | +11.85% | 52,031,458 |
| Jun 5, 2023 | $30.26 | $30.93 | $29.69 | $30.62 | +1.83% | 24,354,025 |
| May 30, 2023 | $29.84 | $30.65 | $29.08 | $30.07 | +1.42% | 30,836,813 |
| May 22, 2023 | $29.78 | $30.17 | $28.81 | $29.65 | +0.58% | 26,794,800 |
| May 15, 2023 | $28.58 | $30.06 | $28.49 | $29.48 | +2.97% | 30,805,441 |
| May 8, 2023 | $29.50 | $30.00 | $28.40 | $28.63 | -3.47% | 29,372,585 |
| May 1, 2023 | $30.29 | $31.16 | $29.27 | $29.66 | -2.08% | 37,319,850 |
| Apr 24, 2023 | $32.26 | $32.47 | $28.81 | $30.29 | -5.79% | 50,192,861 |
| Apr 17, 2023 | $31.82 | $32.68 | $31.05 | $32.15 | +1.52% | 41,806,973 |
| Apr 10, 2023 | $31.46 | $32.94 | $31.31 | $31.67 | +0.25% | 38,271,792 |
| Apr 3, 2023 | $32.07 | $32.33 | $31.10 | $31.59 | -2.92% | 17,972,812 |
| Mar 27, 2023 | $30.11 | $32.57 | $29.81 | $32.54 | +9.82% | 24,193,587 |
| Mar 20, 2023 | $30.00 | $31.34 | $28.95 | $29.63 | -1.33% | 29,406,068 |
| Mar 13, 2023 | $32.15 | $32.32 | $29.41 | $30.03 | -8.36% | 57,159,430 |
| Mar 6, 2023 | $34.28 | $34.48 | $32.02 | $32.77 | -4.13% | 41,289,473 |
| Feb 27, 2023 | $34.00 | $34.46 | $33.33 | $34.18 | +1.82% | 21,508,863 |
| Feb 21, 2023 | $34.83 | $34.97 | $33.03 | $33.57 | -5.06% | 23,782,562 |
| Feb 13, 2023 | $34.57 | $35.85 | $34.48 | $35.36 | +2.29% | 23,964,977 |
| Feb 6, 2023 | $36.00 | $36.40 | $34.13 | $34.57 | -4.90% | 26,002,654 |
| Jan 30, 2023 | $36.00 | $37.31 | $35.15 | $36.35 | +0.30% | 36,371,222 |
| Jan 23, 2023 | $37.14 | $38.53 | $34.82 | $36.24 | -2.21% | 41,310,077 |
| Jan 17, 2023 | $36.99 | $37.71 | $35.73 | $37.06 | +0.19% | 26,753,059 |
| Jan 9, 2023 | $35.11 | $37.02 | $34.92 | $36.99 | +5.44% | 35,885,960 |
| Jan 3, 2023 | $33.82 | $35.13 | $32.11 | $35.08 | +4.19% | 35,835,749 |
| Dec 27, 2022 | $34.61 | $34.88 | $32.19 | $33.67 | -6.71% | 53,601,540 |
| Dec 19, 2022 | $37.38 | $37.59 | $35.09 | $36.09 | -3.19% | 19,944,659 |
| Dec 12, 2022 | $37.92 | $39.90 | $36.75 | $37.28 | -1.92% | 31,699,831 |
| Dec 5, 2022 | $39.52 | $40.38 | $37.15 | $38.01 | -4.38% | 30,728,102 |
| Nov 28, 2022 | $38.96 | $40.20 | $38.47 | $39.75 | +1.35% | 24,454,531 |
| Nov 21, 2022 | $38.06 | $39.58 | $37.39 | $39.22 | +2.91% | 12,407,696 |
| Nov 14, 2022 | $38.08 | $38.97 | $37.30 | $38.11 | -0.65% | 27,090,828 |
| Nov 7, 2022 | $37.31 | $39.26 | $36.79 | $38.36 | +3.45% | 26,639,319 |
| Oct 31, 2022 | $36.20 | $38.00 | $35.48 | $37.08 | +2.35% | 28,829,692 |
| Oct 24, 2022 | $33.28 | $36.33 | $32.97 | $36.23 | +9.46% | 41,532,369 |
| Oct 17, 2022 | $33.59 | $34.23 | $32.38 | $33.10 | +1.04% | 28,530,243 |
| Oct 10, 2022 | $31.85 | $33.31 | $30.65 | $32.76 | +2.79% | 27,356,309 |
| Oct 3, 2022 | $30.84 | $33.32 | $30.20 | $31.87 | +3.34% | 26,771,727 |
| Sep 26, 2022 | $31.78 | $32.55 | $30.79 | $30.84 | -3.78% | 32,583,609 |
| Sep 19, 2022 | $34.67 | $36.06 | $31.57 | $32.05 | -7.72% | 33,386,070 |
| Sep 12, 2022 | $38.73 | $39.14 | $34.66 | $34.73 | -9.49% | 36,675,322 |
| Sep 6, 2022 | $37.09 | $38.46 | $36.30 | $38.37 | +4.44% | 20,686,458 |
| Aug 29, 2022 | $37.00 | $37.87 | $35.84 | $36.74 | -2.10% | 20,142,186 |
| Aug 22, 2022 | $37.25 | $38.86 | $36.93 | $37.53 | -0.92% | 23,513,368 |
| Aug 15, 2022 | $39.32 | $40.39 | $37.63 | $37.88 | -4.00% | 22,296,082 |
| Aug 8, 2022 | $38.93 | $40.05 | $38.03 | $39.46 | +1.67% | 20,069,010 |
| Aug 1, 2022 | $38.00 | $39.48 | $37.34 | $38.81 | +1.81% | 27,104,086 |
| Jul 25, 2022 | $40.27 | $41.07 | $36.96 | $38.12 | -5.27% | 39,965,357 |
| Jul 18, 2022 | $40.15 | $41.76 | $39.75 | $40.24 | +1.67% | 28,754,327 |
| Jul 11, 2022 | $36.42 | $39.72 | $36.22 | $39.58 | +7.85% | 34,723,497 |
| Jul 5, 2022 | $35.72 | $37.10 | $35.06 | $36.70 | -0.08% | 19,465,175 |
| Jun 27, 2022 | $37.83 | $38.40 | $34.88 | $36.73 | -2.65% | 25,011,935 |
| Jun 21, 2022 | $36.00 | $37.84 | $34.86 | $37.73 | +5.89% | 28,317,134 |
| Jun 13, 2022 | $39.00 | $39.26 | $34.36 | $35.63 | -11.24% | 40,806,873 |
| Jun 6, 2022 | $44.54 | $44.91 | $39.93 | $40.14 | -8.44% | 23,303,755 |
| May 31, 2022 | $44.91 | $46.46 | $43.06 | $43.84 | -4.28% | 18,101,037 |
| May 23, 2022 | $43.20 | $46.12 | $41.37 | $45.80 | +7.39% | 19,697,185 |
| May 16, 2022 | $42.69 | $45.35 | $41.65 | $42.65 | -0.79% | 22,023,560 |
| May 9, 2022 | $45.44 | $45.73 | $41.43 | $42.99 | -6.79% | 30,189,931 |
| May 2, 2022 | $46.40 | $48.18 | $45.26 | $46.12 | -1.28% | 25,566,487 |
| Apr 25, 2022 | $46.31 | $48.13 | $44.54 | $46.72 | -0.28% | 33,442,106 |
| Apr 18, 2022 | $46.45 | $50.10 | $46.04 | $46.85 | +0.19% | 35,180,930 |
| Apr 11, 2022 | $41.13 | $47.16 | $41.04 | $46.76 | +13.39% | 29,649,156 |
| Apr 4, 2022 | $45.85 | $46.23 | $41.18 | $41.24 | -10.17% | 36,113,256 |
| Mar 28, 2022 | $44.65 | $46.39 | $43.89 | $45.91 | +3.45% | 25,905,043 |
| Mar 21, 2022 | $42.50 | $44.72 | $42.26 | $44.38 | +2.64% | 24,893,826 |
| Mar 14, 2022 | $40.59 | $43.49 | $39.21 | $43.24 | +7.46% | 48,817,723 |
| Mar 7, 2022 | $40.39 | $41.89 | $36.75 | $40.24 | -1.08% | 63,031,130 |
| Feb 28, 2022 | $44.35 | $44.84 | $40.07 | $40.68 | -9.88% | 49,274,312 |
| Feb 22, 2022 | $45.39 | $46.25 | $41.20 | $45.14 | -1.83% | 31,334,648 |
| Feb 14, 2022 | $45.67 | $47.64 | $44.91 | $45.98 | +0.99% | 29,224,721 |
| Feb 7, 2022 | $44.47 | $47.74 | $43.93 | $45.53 | +4.28% | 42,245,827 |
| Jan 31, 2022 | $42.51 | $45.83 | $42.28 | $43.66 | +1.70% | 33,334,832 |
| Jan 24, 2022 | $42.38 | $45.35 | $40.63 | $42.93 | -1.01% | 48,837,201 |
| Jan 18, 2022 | $45.50 | $46.20 | $43.16 | $43.37 | -5.35% | 27,284,595 |
| Jan 10, 2022 | $45.62 | $46.49 | $44.29 | $45.82 | +1.04% | 36,781,928 |
| Jan 3, 2022 | $43.17 | $45.68 | $42.51 | $45.35 | +5.86% | 45,713,332 |
| Dec 27, 2021 | $41.03 | $43.19 | $40.68 | $42.84 | +2.32% | 33,822,907 |
| Dec 20, 2021 | $38.91 | $41.97 | $38.66 | $41.87 | +5.57% | 40,026,815 |
| Dec 13, 2021 | $41.47 | $41.73 | $39.08 | $39.66 | -5.50% | 64,237,736 |
| Dec 6, 2021 | $44.99 | $46.96 | $41.56 | $41.97 | -5.22% | 70,267,440 |
| Nov 29, 2021 | $45.74 | $45.91 | $42.39 | $44.28 | -1.51% | 57,693,888 |
| Nov 22, 2021 | $47.09 | $48.31 | $43.81 | $44.96 | -3.99% | 31,117,905 |
| Nov 15, 2021 | $49.06 | $49.38 | $45.38 | $46.83 | -3.28% | 36,667,245 |
| Nov 8, 2021 | $52.50 | $52.79 | $47.83 | $48.42 | -7.29% | 34,687,812 |
| Nov 1, 2021 | $47.34 | $52.55 | $47.06 | $52.23 | +10.47% | 39,908,891 |
| Oct 25, 2021 | $47.49 | $48.15 | $46.44 | $47.28 | -0.73% | 31,374,099 |
| Oct 18, 2021 | $50.01 | $50.67 | $47.42 | $47.63 | -5.42% | 38,085,063 |
| Oct 11, 2021 | $51.99 | $53.33 | $50.30 | $50.36 | -6.60% | 46,257,813 |
| Oct 4, 2021 | $55.72 | $56.33 | $52.92 | $53.92 | -0.79% | 32,048,877 |
| Sep 27, 2021 | $53.50 | $54.71 | $50.88 | $54.35 | +2.84% | 39,087,013 |
| Sep 20, 2021 | $48.83 | $53.20 | $47.92 | $52.85 | +7.68% | 42,507,762 |
| Sep 13, 2021 | $48.53 | $49.83 | $47.34 | $49.08 | +2.46% | 28,131,550 |
| Sep 7, 2021 | $48.36 | $50.19 | $47.82 | $47.90 | -1.96% | 25,059,547 |
| Aug 30, 2021 | $51.03 | $51.13 | $48.67 | $48.86 | -3.97% | 27,329,452 |
| Aug 23, 2021 | $48.13 | $52.02 | $48.03 | $50.88 | +7.43% | 37,808,704 |
| Aug 16, 2021 | $50.00 | $50.45 | $46.95 | $47.36 | -6.05% | 32,496,742 |
| Aug 9, 2021 | $50.10 | $51.97 | $48.93 | $50.41 | -0.61% | 30,592,518 |
| Aug 2, 2021 | $50.60 | $51.51 | $48.50 | $50.72 | +0.40% | 37,068,386 |
| Jul 26, 2021 | $50.38 | $52.40 | $50.38 | $50.52 | -0.36% | 30,447,059 |
| Jul 19, 2021 | $48.04 | $53.52 | $47.37 | $50.70 | +1.58% | 65,739,603 |
| Jul 12, 2021 | $52.70 | $53.08 | $49.70 | $49.91 | -5.55% | 36,492,178 |
| Jul 6, 2021 | $53.76 | $54.01 | $50.10 | $52.84 | -1.53% | 32,135,237 |
| Jun 28, 2021 | $54.25 | $54.39 | $52.55 | $53.66 | -1.63% | 37,121,975 |
| Jun 21, 2021 | $55.30 | $56.47 | $54.23 | $54.55 | -1.16% | 31,012,570 |
| Jun 14, 2021 | $57.50 | $58.07 | $54.67 | $55.19 | -4.13% | 34,419,299 |
| Jun 7, 2021 | $58.69 | $59.30 | $57.41 | $57.57 | -1.67% | 23,957,049 |
| Jun 1, 2021 | $61.94 | $62.26 | $57.91 | $58.55 | -4.73% | 25,605,785 |
| May 24, 2021 | $60.46 | $62.39 | $59.81 | $61.46 | +2.28% | 23,552,008 |
| May 17, 2021 | $62.25 | $63.68 | $59.29 | $60.09 | -3.55% | 32,662,742 |
| May 10, 2021 | $61.85 | $62.58 | $58.08 | $62.30 | +1.04% | 30,258,405 |
| May 3, 2021 | $63.01 | $63.07 | $59.85 | $61.66 | -1.78% | 25,451,194 |
| Apr 26, 2021 | $62.13 | $63.04 | $61.36 | $62.78 | +2.03% | 22,628,388 |
| Apr 19, 2021 | $62.29 | $63.70 | $58.91 | $61.53 | -1.38% | 33,087,421 |
| Apr 12, 2021 | $63.29 | $64.75 | $60.63 | $62.39 | -1.62% | 29,440,152 |
| Apr 5, 2021 | $62.45 | $64.64 | $62.03 | $63.42 | +3.46% | 26,769,815 |
| Mar 29, 2021 | $61.87 | $62.37 | $60.37 | $61.30 | +0.02% | 24,053,039 |
| Mar 22, 2021 | $60.53 | $61.42 | $56.42 | $61.29 | +0.39% | 37,966,020 |
| Mar 15, 2021 | $62.05 | $62.76 | $59.63 | $61.05 | +0.03% | 40,748,465 |
| Mar 8, 2021 | $58.01 | $61.16 | $57.55 | $61.03 | +7.22% | 46,335,450 |
| Mar 1, 2021 | $59.55 | $59.84 | $52.29 | $56.92 | -2.08% | 50,745,098 |
| Feb 22, 2021 | $54.03 | $59.64 | $53.29 | $58.13 | +10.07% | 66,545,811 |
| Feb 16, 2021 | $51.81 | $53.84 | $50.82 | $52.81 | +2.86% | 25,047,966 |
| Feb 8, 2021 | $50.52 | $53.29 | $50.21 | $51.34 | +2.58% | 34,239,971 |
| Feb 1, 2021 | $44.34 | $50.89 | $44.09 | $50.05 | +13.91% | 39,277,700 |
| Jan 25, 2021 | $47.28 | $47.34 | $43.72 | $43.94 | -7.28% | 51,701,028 |
| Jan 19, 2021 | $47.20 | $48.45 | $46.76 | $47.39 | +1.56% | 22,229,660 |
| Jan 11, 2021 | $46.51 | $49.47 | $46.12 | $46.66 | -0.68% | 34,982,894 |
| Jan 4, 2021 | $46.48 | $47.94 | $44.56 | $46.98 | +0.79% | 34,006,316 |
| Dec 28, 2020 | $46.87 | $47.17 | $45.68 | $46.61 | +0.71% | 20,377,334 |
| Dec 21, 2020 | $44.76 | $47.10 | $44.45 | $46.28 | +0.54% | 21,671,027 |
| Dec 14, 2020 | $46.58 | $46.60 | $44.95 | $46.03 | +0.33% | 34,124,094 |
| Dec 7, 2020 | $48.34 | $48.43 | $45.02 | $45.88 | -3.59% | 53,924,251 |
| Nov 30, 2020 | $47.65 | $49.53 | $46.04 | $47.59 | -0.29% | 39,902,185 |
| Nov 23, 2020 | $46.11 | $49.23 | $45.28 | $47.73 | +4.81% | 33,555,510 |
| Nov 16, 2020 | $46.06 | $47.28 | $44.43 | $45.54 | +3.78% | 47,363,475 |
| Nov 9, 2020 | $46.85 | $49.47 | $41.40 | $43.88 | +9.67% | 76,230,454 |
| Nov 2, 2020 | $39.93 | $41.25 | $37.95 | $40.01 | +1.21% | 41,700,727 |
| Oct 26, 2020 | $42.08 | $42.48 | $37.48 | $39.53 | -7.62% | 47,981,155 |
| Oct 19, 2020 | $40.00 | $43.39 | $39.53 | $42.79 | +7.84% | 48,511,409 |
| Oct 12, 2020 | $39.49 | $39.99 | $38.14 | $39.68 | -0.13% | 34,957,339 |
| Oct 5, 2020 | $39.16 | $39.80 | $37.54 | $39.73 | +2.50% | 47,760,330 |
| Sep 28, 2020 | $38.07 | $39.32 | $36.05 | $38.76 | +4.47% | 44,767,718 |
| Sep 21, 2020 | $38.05 | $39.28 | $35.82 | $37.10 | -6.85% | 51,900,533 |
| Sep 14, 2020 | $39.35 | $42.88 | $39.06 | $39.83 | +2.26% | 76,111,319 |
| Sep 8, 2020 | $39.18 | $40.80 | $38.68 | $38.95 | -1.12% | 45,089,780 |
| Aug 31, 2020 | $38.75 | $40.66 | $36.56 | $39.39 | +1.49% | 64,131,167 |
| Aug 24, 2020 | $35.29 | $39.06 | $34.96 | $38.81 | +11.88% | 63,349,342 |
| Aug 17, 2020 | $35.06 | $35.78 | $33.48 | $34.69 | -0.60% | 50,913,879 |
| Aug 10, 2020 | $33.65 | $37.44 | $33.55 | $34.90 | +4.87% | 66,807,527 |
| Aug 3, 2020 | $30.75 | $33.35 | $30.30 | $33.28 | +7.74% | 65,170,966 |
| Jul 27, 2020 | $31.57 | $32.67 | $30.24 | $30.89 | -2.43% | 54,615,703 |
| Jul 20, 2020 | $33.97 | $34.30 | $31.57 | $31.66 | -7.24% | 72,773,950 |
| Jul 13, 2020 | $33.42 | $36.10 | $31.75 | $34.13 | +2.74% | 67,561,132 |
| Jul 6, 2020 | $34.72 | $34.88 | $31.16 | $33.22 | -2.64% | 75,554,380 |
| Jun 29, 2020 | $33.15 | $35.60 | $32.33 | $34.12 | +6.76% | 72,906,750 |
| Jun 22, 2020 | $34.03 | $34.82 | $30.94 | $31.96 | -7.50% | 90,787,040 |
| Jun 15, 2020 | $33.80 | $38.63 | $33.61 | $34.55 | -3.68% | 107,152,310 |
| Jun 8, 2020 | $40.14 | $40.61 | $32.50 | $35.87 | -6.05% | 151,516,910 |
| Jun 1, 2020 | $32.30 | $42.35 | $32.16 | $38.18 | +18.94% | 178,922,200 |
| May 26, 2020 | $31.71 | $35.16 | $31.20 | $32.10 | +11.19% | 130,700,170 |
| May 18, 2020 | $25.75 | $30.12 | $25.55 | $28.87 | +20.95% | 129,942,400 |
| May 11, 2020 | $26.62 | $26.86 | $22.47 | $23.87 | -12.24% | 102,505,310 |
| May 4, 2020 | $27.23 | $28.13 | $24.77 | $27.20 | -6.94% | 160,788,400 |
| Apr 27, 2020 | $29.79 | $31.80 | $28.25 | $29.23 | -0.34% | 268,184,590 |
| Apr 20, 2020 | $30.64 | $31.48 | $28.80 | $29.33 | -5.96% | 69,602,530 |
| Apr 13, 2020 | $36.72 | $36.72 | $30.20 | $31.19 | -14.48% | 75,958,589 |
| Apr 6, 2020 | $31.79 | $37.31 | $30.00 | $36.47 | +19.42% | 47,176,575 |
| Mar 30, 2020 | $35.52 | $37.47 | $29.73 | $30.54 | -16.05% | 41,559,632 |
| Mar 23, 2020 | $31.69 | $43.56 | $30.25 | $36.38 | +13.90% | 56,054,802 |
| Mar 16, 2020 | $36.50 | $40.69 | $29.15 | $31.94 | -22.63% | 68,873,552 |
| Mar 9, 2020 | $42.89 | $45.85 | $35.61 | $41.28 | -9.73% | 60,143,801 |
| Mar 2, 2020 | $46.54 | $48.39 | $42.72 | $45.73 | -1.00% | 46,854,575 |
| Feb 24, 2020 | $54.87 | $54.99 | $44.98 | $46.19 | -18.29% | 48,389,941 |
| Feb 18, 2020 | $58.00 | $58.34 | $55.46 | $56.53 | -2.48% | 10,471,255 |
| Feb 10, 2020 | $57.20 | $58.83 | $56.53 | $57.97 | +1.24% | 12,848,832 |
| Feb 3, 2020 | $55.41 | $58.01 | $54.69 | $57.26 | +4.15% | 17,889,040 |
| Jan 27, 2020 | $55.23 | $58.19 | $54.63 | $54.98 | -2.78% | 31,866,519 |
| Jan 21, 2020 | $54.63 | $56.56 | $51.85 | $56.55 | +2.80% | 26,837,000 |
| Jan 13, 2020 | $53.94 | $55.68 | $53.61 | $55.01 | +1.98% | 20,013,936 |
| Jan 6, 2020 | $53.69 | $54.82 | $53.48 | $53.94 | -0.75% | 19,205,564 |
| Dec 30, 2019 | $54.32 | $54.87 | $53.04 | $54.35 | +0.06% | 12,621,877 |
| Dec 23, 2019 | $54.81 | $56.09 | $54.06 | $54.32 | -0.57% | 14,451,194 |
| Dec 16, 2019 | $54.55 | $55.11 | $53.43 | $54.63 | +0.89% | 22,844,990 |
| Dec 9, 2019 | $55.81 | $55.94 | $53.81 | $54.15 | -3.20% | 17,028,807 |
| Dec 2, 2019 | $57.60 | $57.80 | $55.49 | $55.94 | -2.95% | 15,085,184 |
| Nov 25, 2019 | $57.20 | $57.95 | $56.84 | $57.64 | +1.11% | 7,468,879 |
| Nov 18, 2019 | $57.68 | $58.05 | $56.26 | $57.01 | -1.35% | 11,090,895 |
| Nov 11, 2019 | $58.01 | $58.41 | $57.08 | $57.79 | -0.67% | 10,607,213 |
| Nov 4, 2019 | $56.53 | $58.50 | $56.37 | $58.18 | +3.41% | 13,296,642 |
| Oct 28, 2019 | $56.92 | $57.90 | $55.73 | $56.26 | -0.85% | 15,714,328 |
| Oct 21, 2019 | $54.31 | $57.10 | $52.29 | $56.74 | +6.10% | 32,133,946 |
| Oct 14, 2019 | $53.72 | $54.78 | $53.45 | $53.48 | -0.82% | 21,484,351 |
| Oct 7, 2019 | $53.00 | $54.61 | $52.41 | $53.92 | +2.14% | 16,200,550 |
| Sep 30, 2019 | $54.40 | $54.90 | $51.19 | $52.79 | -2.85% | 21,014,052 |
| Sep 23, 2019 | $54.35 | $55.34 | $53.96 | $54.34 | -0.28% | 14,514,977 |
| Sep 16, 2019 | $54.39 | $56.49 | $54.06 | $54.49 | -2.33% | 24,678,852 |
| Sep 9, 2019 | $52.14 | $56.35 | $51.82 | $55.79 | +7.00% | 19,184,055 |
| Sep 3, 2019 | $51.89 | $53.15 | $50.91 | $52.14 | -0.34% | 13,475,036 |
| Aug 26, 2019 | $50.94 | $53.19 | $50.12 | $52.32 | +3.48% | 15,869,328 |
| Aug 19, 2019 | $50.33 | $51.94 | $49.73 | $50.56 | +1.55% | 16,099,124 |
| Aug 12, 2019 | $50.02 | $50.95 | $48.09 | $49.79 | -1.31% | 14,941,511 |
| Aug 5, 2019 | $50.00 | $50.80 | $48.40 | $50.45 | -0.34% | 18,251,505 |
| Jul 29, 2019 | $53.15 | $53.69 | $50.25 | $50.62 | -4.94% | 19,296,395 |
| Jul 22, 2019 | $52.31 | $55.94 | $52.27 | $53.25 | +2.36% | 26,243,163 |
| Jul 15, 2019 | $52.35 | $53.79 | $51.90 | $52.02 | -0.93% | 17,760,320 |
| Jul 8, 2019 | $51.60 | $52.81 | $51.41 | $52.51 | +1.21% | 14,248,476 |
| Jul 1, 2019 | $51.20 | $52.25 | $51.03 | $51.88 | +2.17% | 11,091,941 |
| Jun 24, 2019 | $51.46 | $51.61 | $50.35 | $50.78 | -0.92% | 19,007,899 |
| Jun 17, 2019 | $51.61 | $52.46 | $50.89 | $51.25 | -1.10% | 18,401,855 |
| Jun 10, 2019 | $50.85 | $52.75 | $50.27 | $51.82 | +2.88% | 15,315,548 |
| Jun 3, 2019 | $47.60 | $50.96 | $47.40 | $50.37 | +5.82% | 20,318,442 |
| May 28, 2019 | $50.73 | $50.93 | $47.44 | $47.60 | -6.94% | 15,136,229 |
| May 20, 2019 | $51.78 | $53.52 | $50.36 | $51.15 | -2.09% | 17,071,787 |
| May 13, 2019 | $51.77 | $53.01 | $50.71 | $52.24 | -0.95% | 14,338,133 |
| May 6, 2019 | $52.81 | $53.61 | $51.18 | $52.74 | -1.64% | 15,980,350 |
| Apr 29, 2019 | $52.99 | $54.61 | $52.74 | $53.62 | +1.21% | 15,810,470 |
| Apr 22, 2019 | $51.86 | $54.86 | $51.46 | $52.98 | +1.53% | 21,686,543 |
| Apr 15, 2019 | $53.06 | $53.63 | $51.90 | $52.18 | -1.79% | 11,375,934 |
| Apr 8, 2019 | $52.26 | $53.64 | $51.38 | $53.13 | -0.23% | 20,258,979 |
| Apr 1, 2019 | $52.27 | $53.73 | $52.02 | $53.25 | +2.58% | 19,081,411 |
| Mar 25, 2019 | $49.26 | $52.10 | $48.50 | $51.91 | +5.25% | 30,425,626 |
| Mar 18, 2019 | $51.34 | $51.72 | $49.30 | $49.32 | -3.99% | 24,668,847 |
| Mar 11, 2019 | $49.90 | $51.78 | $48.58 | $51.37 | -0.77% | 42,263,006 |
| Mar 4, 2019 | $54.22 | $54.56 | $51.32 | $51.77 | -4.73% | 24,991,701 |
| Feb 25, 2019 | $53.91 | $56.96 | $53.31 | $54.34 | +1.34% | 41,091,172 |
| Feb 19, 2019 | $57.35 | $58.16 | $53.47 | $53.62 | -7.07% | 26,907,230 |
| Feb 11, 2019 | $58.07 | $58.74 | $57.15 | $57.70 | +0.09% | 21,404,660 |
| Feb 4, 2019 | $57.20 | $58.77 | $56.64 | $57.65 | +0.91% | 20,823,101 |
| Jan 28, 2019 | $54.89 | $58.00 | $54.89 | $57.13 | +3.91% | 25,138,812 |
| Jan 22, 2019 | $51.25 | $55.69 | $50.06 | $54.98 | +6.61% | 27,210,278 |
| Jan 14, 2019 | $48.18 | $51.58 | $47.70 | $51.57 | +6.29% | 19,392,412 |
| Jan 7, 2019 | $47.84 | $49.27 | $46.90 | $48.52 | +1.38% | 21,977,049 |
| Dec 31, 2018 | $46.94 | $48.06 | $44.61 | $47.86 | +2.35% | 16,752,337 |
| Dec 24, 2018 | $45.56 | $47.50 | $44.28 | $46.76 | +1.76% | 13,873,416 |
| Dec 17, 2018 | $49.84 | $50.15 | $45.77 | $45.95 | -8.27% | 26,660,057 |
| Dec 10, 2018 | $51.54 | $51.80 | $49.36 | $50.09 | -2.47% | 22,930,460 |
| Dec 3, 2018 | $54.90 | $55.68 | $51.14 | $51.36 | -5.95% | 23,750,639 |
| Nov 26, 2018 | $53.05 | $54.66 | $52.17 | $54.61 | +3.66% | 21,799,484 |
| Nov 19, 2018 | $52.75 | $53.22 | $51.33 | $52.68 | +0.19% | 11,549,671 |
| Nov 12, 2018 | $52.40 | $53.50 | $51.54 | $52.58 | +0.17% | 24,639,497 |
| Nov 5, 2018 | $51.67 | $53.51 | $51.06 | $52.49 | +1.29% | 27,989,219 |
| Oct 29, 2018 | $49.93 | $52.55 | $47.10 | $51.82 | +4.52% | 42,884,731 |
| Oct 22, 2018 | $58.14 | $58.53 | $48.33 | $49.58 | -14.71% | 46,436,973 |
| Oct 15, 2018 | $57.22 | $60.86 | $57.18 | $58.13 | +1.31% | 19,431,795 |
| Oct 8, 2018 | $60.90 | $61.07 | $56.43 | $57.38 | -6.01% | 30,608,690 |
| Oct 1, 2018 | $62.61 | $63.20 | $60.59 | $61.05 | -2.24% | 19,121,238 |
| Sep 24, 2018 | $63.34 | $63.39 | $61.12 | $62.45 | -2.07% | 17,713,689 |
| Sep 17, 2018 | $62.67 | $64.02 | $62.11 | $63.77 | +2.15% | 21,274,338 |
| Sep 10, 2018 | $61.90 | $63.25 | $61.25 | $62.43 | +0.86% | 18,993,597 |
| Sep 4, 2018 | $61.43 | $62.74 | $60.66 | $61.90 | +0.98% | 16,798,425 |
| Aug 27, 2018 | $61.16 | $61.75 | $60.54 | $61.30 | +0.51% | 16,596,320 |
| Aug 20, 2018 | $59.95 | $62.20 | $59.89 | $60.99 | +2.20% | 18,085,324 |
| Aug 13, 2018 | $59.05 | $60.96 | $58.52 | $59.68 | +1.17% | 21,280,096 |
| Aug 6, 2018 | $57.21 | $59.33 | $57.10 | $58.99 | +2.75% | 15,530,139 |
| Jul 30, 2018 | $58.08 | $59.33 | $55.61 | $57.41 | -1.66% | 22,162,118 |
| Jul 23, 2018 | $53.26 | $58.43 | $51.66 | $58.38 | +9.26% | 35,953,280 |
| Jul 16, 2018 | $53.39 | $55.23 | $52.75 | $53.43 | +0.64% | 23,589,829 |
| Jul 9, 2018 | $52.90 | $53.52 | $51.63 | $53.09 | +0.66% | 21,534,446 |
| Jul 2, 2018 | $50.63 | $53.04 | $50.50 | $52.74 | +3.66% | 17,824,772 |
| Jun 25, 2018 | $51.61 | $51.86 | $50.18 | $50.88 | -1.98% | 27,849,630 |
| Jun 18, 2018 | $51.83 | $53.54 | $51.17 | $51.91 | -0.52% | 35,421,588 |
| Jun 11, 2018 | $50.96 | $52.43 | $50.58 | $52.18 | +3.37% | 38,269,850 |
| Jun 4, 2018 | $51.13 | $52.08 | $49.93 | $50.48 | -0.94% | 27,773,638 |
| May 29, 2018 | $52.62 | $52.80 | $50.63 | $50.96 | -3.59% | 25,142,738 |
| May 21, 2018 | $52.45 | $53.45 | $50.20 | $52.86 | +1.28% | 42,155,063 |
| May 14, 2018 | $52.51 | $53.61 | $51.44 | $52.19 | -0.51% | 31,260,134 |
| May 7, 2018 | $52.80 | $53.07 | $51.26 | $52.46 | -0.61% | 26,902,336 |
| Apr 30, 2018 | $53.62 | $53.78 | $51.58 | $52.78 | -1.40% | 26,656,727 |
| Apr 23, 2018 | $54.84 | $55.54 | $51.00 | $53.53 | -2.26% | 27,384,724 |
| Apr 16, 2018 | $55.30 | $56.52 | $53.21 | $54.77 | -0.54% | 29,116,822 |
| Apr 9, 2018 | $55.63 | $55.99 | $53.50 | $55.07 | -0.40% | 25,753,299 |
| Apr 2, 2018 | $57.19 | $57.19 | $53.79 | $55.29 | -3.47% | 22,196,968 |
| Mar 26, 2018 | $57.50 | $57.95 | $55.87 | $57.28 | +0.99% | 17,628,457 |
| Mar 19, 2018 | $60.67 | $61.24 | $56.35 | $56.72 | -6.86% | 34,788,402 |
| Mar 12, 2018 | $59.88 | $61.38 | $59.21 | $60.90 | +2.01% | 23,667,589 |
| Mar 5, 2018 | $57.68 | $59.70 | $57.19 | $59.70 | +3.27% | 22,311,636 |
| Feb 26, 2018 | $58.75 | $59.84 | $57.03 | $57.81 | -0.31% | 22,546,322 |
| Feb 20, 2018 | $58.08 | $59.29 | $57.20 | $57.99 | -0.48% | 14,357,982 |
| Feb 12, 2018 | $56.14 | $58.88 | $55.71 | $58.27 | +4.99% | 19,767,789 |
| Feb 5, 2018 | $58.02 | $59.04 | $54.01 | $55.50 | -5.47% | 34,712,495 |
| Jan 29, 2018 | $60.54 | $61.48 | $58.66 | $58.71 | -3.47% | 24,517,123 |
| Jan 22, 2018 | $64.86 | $65.50 | $59.25 | $60.82 | -6.50% | 36,368,613 |
| Jan 16, 2018 | $65.51 | $66.52 | $64.11 | $65.05 | -0.47% | 18,741,806 |
| Jan 8, 2018 | $64.19 | $65.95 | $62.25 | $65.36 | +1.62% | 28,619,360 |
| Jan 2, 2018 | $65.91 | $66.37 | $63.88 | $64.32 | -1.73% | 16,079,107 |
| Dec 26, 2017 | $65.76 | $66.33 | $65.44 | $65.45 | -0.79% | 9,822,309 |
| Dec 18, 2017 | $65.10 | $66.99 | $64.75 | $65.97 | +1.96% | 19,272,449 |
| Dec 11, 2017 | $63.48 | $64.92 | $62.92 | $64.70 | +2.16% | 23,316,043 |
| Dec 4, 2017 | $61.66 | $63.96 | $60.66 | $63.33 | +5.69% | 26,610,228 |
| Nov 27, 2017 | $55.14 | $61.64 | $54.49 | $59.92 | +8.67% | 38,922,115 |
| Nov 20, 2017 | $54.85 | $55.55 | $54.20 | $55.14 | +0.79% | 12,713,498 |
| Nov 13, 2017 | $53.38 | $55.50 | $52.78 | $54.71 | +2.28% | 18,391,505 |
| Nov 6, 2017 | $54.09 | $55.15 | $53.24 | $53.49 | -1.20% | 16,425,112 |
| Oct 30, 2017 | $54.04 | $55.10 | $53.45 | $54.14 | +0.06% | 19,114,717 |
| Oct 23, 2017 | $59.50 | $59.89 | $53.54 | $54.11 | -8.86% | 42,748,744 |
| Oct 16, 2017 | $58.95 | $59.81 | $57.45 | $59.37 | +0.42% | 21,938,691 |
| Oct 9, 2017 | $58.50 | $59.40 | $57.39 | $59.12 | +1.16% | 19,679,857 |
| Oct 2, 2017 | $56.02 | $59.57 | $55.60 | $58.44 | +4.39% | 25,954,679 |
| Sep 25, 2017 | $54.84 | $56.65 | $54.43 | $55.98 | +1.91% | 24,072,277 |
| Sep 18, 2017 | $54.82 | $55.03 | $53.43 | $54.93 | +0.38% | 21,701,585 |
| Sep 11, 2017 | $53.39 | $54.83 | $52.45 | $54.72 | +3.50% | 41,619,585 |
| Sep 5, 2017 | $51.81 | $53.03 | $49.76 | $52.87 | +1.30% | 24,799,827 |
| Aug 28, 2017 | $52.61 | $52.72 | $50.90 | $52.19 | -0.93% | 26,593,327 |
| Aug 21, 2017 | $53.40 | $54.08 | $50.49 | $52.68 | -0.92% | 41,165,693 |
| Aug 14, 2017 | $54.60 | $55.72 | $53.11 | $53.17 | -1.79% | 23,387,289 |
| Aug 7, 2017 | $56.77 | $56.87 | $52.97 | $54.14 | -4.31% | 24,271,960 |
| Jul 31, 2017 | $56.90 | $57.00 | $55.11 | $56.58 | +0.04% | 21,497,241 |
| Jul 24, 2017 | $60.25 | $60.44 | $53.77 | $56.56 | -6.17% | 36,339,453 |
| Jul 17, 2017 | $61.93 | $62.46 | $59.89 | $60.28 | -2.66% | 27,356,949 |
| Jul 10, 2017 | $62.94 | $63.91 | $61.40 | $61.93 | -3.60% | 23,650,848 |
| Jul 3, 2017 | $62.52 | $64.39 | $62.05 | $64.24 | +3.38% | 13,791,230 |
| Jun 26, 2017 | $62.10 | $62.75 | $61.23 | $62.14 | +0.36% | 16,163,323 |
| Jun 19, 2017 | $60.64 | $62.29 | $60.24 | $61.92 | +2.70% | 24,316,292 |
| Jun 12, 2017 | $59.46 | $60.57 | $57.63 | $60.29 | +1.40% | 26,560,752 |
| Jun 5, 2017 | $60.20 | $61.19 | $58.41 | $59.46 | -1.49% | 28,384,897 |
| May 30, 2017 | $60.56 | $61.24 | $59.13 | $60.36 | -0.51% | 17,893,607 |
| May 22, 2017 | $58.40 | $61.19 | $58.26 | $60.67 | +4.53% | 23,428,455 |
| May 15, 2017 | $57.24 | $58.62 | $56.83 | $58.04 | +1.43% | 19,421,214 |
| May 8, 2017 | $58.50 | $58.73 | $57.09 | $57.22 | -2.02% | 18,819,580 |
| May 1, 2017 | $56.52 | $58.65 | $56.17 | $58.40 | +3.88% | 19,343,452 |
| Apr 24, 2017 | $56.20 | $57.84 | $54.52 | $56.22 | +1.06% | 29,555,012 |
| Apr 17, 2017 | $54.45 | $56.15 | $53.81 | $55.63 | +2.43% | 17,458,797 |
| Apr 10, 2017 | $54.40 | $56.57 | $53.59 | $54.31 | -0.42% | 20,857,510 |
| Apr 3, 2017 | $53.72 | $54.87 | $52.88 | $54.54 | +1.45% | 23,224,431 |
| Mar 27, 2017 | $52.00 | $54.54 | $51.70 | $53.76 | +2.19% | 21,352,912 |
| Mar 20, 2017 | $53.51 | $53.75 | $51.11 | $52.61 | -1.07% | 23,681,788 |
| Mar 13, 2017 | $55.72 | $56.18 | $51.82 | $53.18 | -4.83% | 39,512,957 |
| Mar 6, 2017 | $58.51 | $58.60 | $54.41 | $55.88 | -5.06% | 37,606,791 |
| Feb 27, 2017 | $58.34 | $59.68 | $57.53 | $58.86 | +0.55% | 27,219,605 |
| Feb 21, 2017 | $57.60 | $58.56 | $56.37 | $58.54 | +2.13% | 19,233,247 |
| Feb 13, 2017 | $54.84 | $58.06 | $54.84 | $57.32 | +4.77% | 31,954,533 |
| Feb 6, 2017 | $53.17 | $54.87 | $52.36 | $54.71 | +3.46% | 23,485,549 |
| Jan 30, 2017 | $52.13 | $53.58 | $51.17 | $52.88 | +0.34% | 27,808,775 |
| Jan 23, 2017 | $51.03 | $54.18 | $48.71 | $52.70 | +3.15% | 42,391,252 |
| Jan 17, 2017 | $50.88 | $51.34 | $49.70 | $51.09 | -0.12% | 19,550,794 |
| Jan 9, 2017 | $50.00 | $52.20 | $49.80 | $51.15 | +2.44% | 25,147,836 |
| Jan 3, 2017 | $50.40 | $52.12 | $49.45 | $49.93 | +0.18% | 21,295,978 |
| Dec 27, 2016 | $50.46 | $50.96 | $49.53 | $49.84 | -1.21% | 10,459,477 |
| Dec 19, 2016 | $50.26 | $51.19 | $49.72 | $50.45 | +1.04% | 15,218,122 |
| Dec 12, 2016 | $49.36 | $51.31 | $48.90 | $49.93 | +0.28% | 38,077,533 |
| Dec 5, 2016 | $48.08 | $50.68 | $47.04 | $49.79 | +3.92% | 30,386,712 |
| Nov 28, 2016 | $47.41 | $48.24 | $44.70 | $47.91 | +0.97% | 25,757,161 |
| Nov 21, 2016 | $47.08 | $47.99 | $46.13 | $47.45 | +0.83% | 21,977,333 |
| Nov 14, 2016 | $43.90 | $47.30 | $43.88 | $47.06 | – | 40,228,351 |
Seasonality
LUV 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 | 3.7% | 3.2% | -5.9% | -4.0% | 2.5% | 2.9% | -3.3% | 1.0% | -0.5% | -2.4% | 9.2% | 0.7% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 15.0% | 3.7% | -23.4% | 0.9% | 13.3% | 20.2% | -12.5% | -14.3% | 8.6% | 1.9% | ||
| 2025 | -8.7% | 1.1% | 8.8% | -16.7% | 19.4% | -2.3% | -4.7% | 6.4% | -2.5% | -5.0% | 14.9% | 19.2% |
| 2024 | 3.5% | 14.7% | -14.4% | -11.1% | 3.5% | 7.3% | -5.8% | 7.3% | 3.1% | 3.2% | 5.8% | 4.4% |
| 2023 | 6.8% | -6.1% | -2.6% | -6.9% | -1.4% | 21.9% | -5.7% | -7.5% | -13.8% | -17.9% | 15.0% | 13.6% |
| 2022 | 4.5% | -2.1% | 4.6% | 2.0% | -1.8% | -21.2% | 5.5% | -3.7% | -16.0% | 17.9% | 9.8% | -15.6% |
| 2021 | -5.7% | 32.3% | 5.0% | 2.8% | -2.1% | -13.6% | -4.8% | -1.5% | 3.3% | -8.1% | -6.1% | -3.5% |
| 2020 | 1.9% | -16.0% | -22.6% | -12.2% | 2.7% | 6.5% | -9.6% | 21.7% | -0.2% | 5.4% | 17.2% | 0.6% |
| 2019 | 22.1% | -1.3% | -7.1% | 4.5% | -12.2% | 7.1% | 1.5% | 1.9% | 3.2% | 3.9% | 2.7% | -6.0% |
| 2018 | -7.1% | -4.9% | -0.8% | -7.8% | -3.3% | -0.1% | 14.3% | 5.7% | 1.9% | -21.4% | 11.2% | -14.6% |
| 2017 | 5.0% | 10.5% | -6.8% | 4.6% | 6.9% | 3.6% | -10.7% | -5.9% | 7.4% | -3.8% | 12.6% | 8.1% |