QXO, Inc. (QXO.PB) stock
QXO.PBNYSEWholesale-Lumber & Other Construction MaterialsFiscal year ends December 31Also trades as QXO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 6/3015% below fair value
$35.39+0.51 (+1.46%)
Close on Nov 2, 2026Market cap $12.12BP/E –Yield –
Price history
QXO share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$35.39
+1.46% on the day
52-week range
$33.85 – $75.00
-52.8% from the high
Change over 52 weeks
-30.7%
From $51.05 on Oct 31, 2025
Average volume
122,758
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $35.04 | $36.93 | $35.04 | $35.39 | +1.46% | 311,589 |
| Oct 30, 2026 | $36.10 | $36.10 | $33.93 | $34.88 | -4.52% | 480,398 |
| Oct 29, 2026 | $35.67 | $37.04 | $35.67 | $36.53 | +3.19% | 105,613 |
| Oct 28, 2026 | $35.20 | $35.52 | $34.72 | $35.40 | +0.65% | 29,176 |
| Oct 27, 2026 | $34.41 | $35.17 | $34.41 | $35.17 | +1.71% | 14,622 |
| Oct 26, 2026 | $34.78 | $34.92 | $34.20 | $34.58 | -0.60% | 31,147 |
| Oct 23, 2026 | $36.27 | $36.27 | $34.79 | $34.79 | -3.62% | 20,967 |
| Oct 22, 2026 | $35.20 | $36.28 | $35.13 | $36.10 | +4.02% | 20,062 |
| Oct 21, 2026 | $35.75 | $36.36 | $34.21 | $34.70 | -0.86% | 70,166 |
| Oct 20, 2026 | $34.50 | $35.50 | $34.50 | $35.00 | +1.69% | 25,361 |
| Oct 19, 2026 | $35.44 | $36.00 | $33.85 | $34.42 | -3.48% | 150,653 |
| Oct 16, 2026 | $36.84 | $36.84 | $35.35 | $35.66 | -2.38% | 21,503 |
| Oct 15, 2026 | $35.13 | $36.53 | $34.75 | $36.53 | +6.58% | 58,591 |
| Oct 14, 2026 | $35.50 | $35.50 | $34.10 | $34.28 | -5.11% | 335,218 |
| Oct 13, 2026 | $34.97 | $36.32 | $34.97 | $36.12 | +4.12% | 100,930 |
| Oct 12, 2026 | $35.37 | $35.37 | $34.27 | $34.69 | -1.95% | 45,924 |
| Oct 9, 2026 | $36.51 | $36.51 | $35.00 | $35.38 | -1.99% | 138,161 |
| Oct 8, 2026 | $35.95 | $36.33 | $35.20 | $36.10 | -0.41% | 53,089 |
| Oct 7, 2026 | $37.99 | $37.99 | $35.10 | $36.25 | -6.03% | 394,591 |
| Oct 6, 2026 | $38.35 | $39.31 | $38.30 | $38.58 | +0.44% | 1,076,686 |
| Oct 5, 2026 | $39.00 | $39.15 | $38.30 | $38.41 | -1.58% | 59,645 |
| Oct 2, 2026 | $40.25 | $40.33 | $39.00 | $39.02 | -2.11% | 56,917 |
| Oct 1, 2026 | $40.23 | $40.75 | $39.56 | $39.86 | -1.48% | 147,780 |
| Sep 30, 2026 | $41.99 | $42.71 | $40.30 | $40.46 | -3.67% | 205,979 |
| Sep 29, 2026 | $42.82 | $42.82 | $40.98 | $42.00 | -1.22% | 138,598 |
| Sep 28, 2026 | $40.52 | $42.68 | $40.00 | $42.52 | +3.03% | 205,734 |
| Sep 25, 2026 | $41.09 | $41.44 | $40.18 | $41.27 | +1.48% | 47,389 |
| Sep 24, 2026 | $40.30 | $40.98 | $39.60 | $40.67 | +0.25% | 194,932 |
| Sep 23, 2026 | $40.80 | $40.80 | $39.94 | $40.57 | -0.56% | 115,706 |
| Sep 22, 2026 | $39.59 | $40.90 | $38.50 | $40.80 | +4.56% | 203,609 |
| Sep 21, 2026 | $36.61 | $39.25 | $36.10 | $39.02 | +7.49% | 175,496 |
| Sep 18, 2026 | $36.83 | $37.38 | $36.02 | $36.30 | -0.95% | 25,881 |
| Sep 17, 2026 | $36.51 | $37.60 | $36.20 | $36.65 | +1.82% | 96,643 |
| Sep 16, 2026 | $36.71 | $36.91 | $35.42 | $36.00 | -0.70% | 99,754 |
| Sep 15, 2026 | $37.60 | $37.60 | $36.06 | $36.25 | -4.25% | 58,289 |
| Sep 14, 2026 | $38.64 | $38.64 | $37.58 | $37.86 | -1.87% | 50,153 |
| Sep 11, 2026 | $38.49 | $39.51 | $38.00 | $38.58 | +0.49% | 55,870 |
| Sep 10, 2026 | $39.08 | $39.75 | $38.15 | $38.39 | -1.97% | 39,793 |
| Sep 9, 2026 | $40.00 | $40.10 | $39.10 | $39.16 | -3.71% | 43,683 |
| Sep 8, 2026 | $41.00 | $41.10 | $40.34 | $40.67 | -0.95% | 12,430 |
| Sep 4, 2026 | $40.91 | $41.38 | $40.62 | $41.06 | -0.92% | 3,903 |
| Sep 3, 2026 | $41.03 | $41.74 | $40.79 | $41.44 | +1.79% | 35,074 |
| Sep 2, 2026 | $39.98 | $41.10 | $39.95 | $40.71 | +1.93% | 50,129 |
| Sep 1, 2026 | $40.35 | $40.68 | $39.70 | $39.94 | -1.79% | 54,596 |
| Aug 31, 2026 | $40.52 | $41.51 | $40.43 | $40.67 | -1.33% | 61,163 |
| Aug 28, 2026 | $42.33 | $42.33 | $40.91 | $41.22 | -3.01% | 40,824 |
| Aug 27, 2026 | $43.05 | $43.05 | $41.73 | $42.50 | +0.19% | 18,065 |
| Aug 26, 2026 | $41.95 | $42.95 | $41.95 | $42.42 | +1.41% | 9,779 |
| Aug 25, 2026 | $40.87 | $42.05 | $40.87 | $41.83 | +3.22% | 196,091 |
| Aug 24, 2026 | $41.79 | $41.79 | $40.51 | $40.53 | -2.49% | 738,942 |
| Aug 21, 2026 | $41.42 | $41.62 | $41.02 | $41.56 | +2.85% | 55,137 |
| Aug 20, 2026 | $41.50 | $42.59 | $40.00 | $40.41 | -4.49% | 134,328 |
| Aug 19, 2026 | $41.55 | $42.56 | $41.55 | $42.31 | +3.83% | 183,216 |
| Aug 18, 2026 | $41.75 | $41.75 | $40.75 | $40.75 | -2.98% | 28,749 |
| Aug 17, 2026 | $43.66 | $43.66 | $41.53 | $42.00 | -2.21% | 67,049 |
| Aug 14, 2026 | $46.27 | $47.15 | $42.30 | $42.95 | -2.65% | 39,908 |
| Aug 13, 2026 | $44.16 | $44.91 | $43.75 | $44.12 | -0.47% | 14,374 |
| Aug 12, 2026 | $44.90 | $44.90 | $43.75 | $44.33 | -2.74% | 19,362 |
| Aug 11, 2026 | $45.87 | $45.87 | $45.33 | $45.58 | +0.44% | 33,736 |
| Aug 10, 2026 | $46.22 | $46.22 | $45.03 | $45.38 | -3.34% | 6,394 |
| Aug 7, 2026 | $45.78 | $46.97 | $45.78 | $46.95 | +4.33% | 94,282 |
| Aug 6, 2026 | $45.51 | $45.80 | $44.64 | $45.00 | -3.60% | 141,312 |
| Aug 5, 2026 | $45.20 | $47.08 | $45.00 | $46.68 | +3.46% | 108,298 |
| Aug 4, 2026 | $43.00 | $45.69 | $43.00 | $45.12 | +6.64% | 230,541 |
| Aug 3, 2026 | $40.90 | $42.34 | $40.90 | $42.31 | +4.47% | 214,031 |
| Jul 31, 2026 | $41.65 | $41.65 | $40.23 | $40.50 | -2.71% | 155,150 |
| Jul 30, 2026 | $41.58 | $42.16 | $41.13 | $41.63 | -0.17% | 19,296 |
| Jul 29, 2026 | $42.51 | $42.64 | $40.90 | $41.70 | -4.03% | 231,962 |
| Jul 28, 2026 | $43.49 | $44.20 | $42.91 | $43.45 | +1.09% | 66,926 |
| Jul 27, 2026 | $42.99 | $43.06 | $42.32 | $42.98 | +2.38% | 91,300 |
| Jul 24, 2026 | $41.55 | $42.88 | $41.13 | $41.98 | -1.11% | 122,277 |
| Jul 23, 2026 | $41.76 | $43.07 | $41.76 | $42.45 | -0.19% | 35,093 |
| Jul 22, 2026 | $42.30 | $43.01 | $42.19 | $42.53 | +0.81% | 106,128 |
| Jul 21, 2026 | $41.71 | $42.58 | $40.76 | $42.19 | +2.75% | 430,479 |
| Jul 20, 2026 | $43.64 | $43.64 | $40.82 | $41.06 | -4.51% | 100,496 |
| Jul 17, 2026 | $45.26 | $45.37 | $42.82 | $43.00 | -5.58% | 78,492 |
| Jul 16, 2026 | $44.89 | $45.74 | $44.41 | $45.54 | +1.13% | 34,721 |
| Jul 15, 2026 | $43.58 | $45.11 | $43.18 | $45.03 | +4.82% | 60,453 |
| Jul 14, 2026 | $42.25 | $43.10 | $42.15 | $42.96 | +3.64% | 23,594 |
| Jul 13, 2026 | $43.54 | $43.54 | $41.27 | $41.45 | -6.05% | 72,909 |
| Jul 10, 2026 | $43.55 | $44.14 | $42.58 | $44.12 | +2.04% | 48,702 |
| Jul 9, 2026 | $43.20 | $43.96 | $42.81 | $43.24 | +0.12% | 43,701 |
| Jul 8, 2026 | $44.59 | $44.59 | $41.29 | $43.19 | -3.05% | 158,888 |
| Jul 7, 2026 | $45.25 | $45.25 | $44.47 | $44.55 | -2.47% | 44,820 |
| Jul 6, 2026 | $46.50 | $46.89 | $45.56 | $45.68 | -2.02% | 98,307 |
| Jul 2, 2026 | $48.07 | $48.07 | $45.72 | $46.62 | -1.56% | 70,818 |
| Jul 1, 2026 | $49.36 | $50.91 | $47.36 | $47.36 | -2.83% | 57,500 |
| Jun 30, 2026 | $51.08 | $51.23 | $46.96 | $48.74 | -3.85% | 377,178 |
| Jun 29, 2026 | $49.44 | $51.96 | $49.00 | $50.69 | +1.75% | 20,067 |
| Jun 26, 2026 | $50.46 | $51.37 | $49.82 | $49.82 | -2.04% | 400,966 |
| Jun 25, 2026 | $49.16 | $50.86 | $48.50 | $50.86 | +4.71% | 88,109 |
| Jun 24, 2026 | $47.49 | $48.94 | $45.82 | $48.57 | +3.52% | 129,032 |
| Jun 23, 2026 | $47.57 | $47.98 | $46.59 | $46.92 | -2.07% | 90,495 |
| Jun 22, 2026 | $50.00 | $50.01 | $47.89 | $47.91 | -4.96% | 22,139 |
| Jun 18, 2026 | $48.88 | $50.44 | $48.49 | $50.41 | +5.99% | 59,831 |
| Jun 17, 2026 | $50.36 | $50.50 | $47.30 | $47.56 | -1.16% | 363,044 |
| Jun 16, 2026 | $48.38 | $49.32 | $48.06 | $48.12 | +1.41% | 99,582 |
| Jun 15, 2026 | $48.92 | $49.73 | $47.42 | $47.45 | -0.27% | 270,881 |
| Jun 12, 2026 | $48.22 | $48.22 | $46.73 | $47.58 | +1.75% | 17,025 |
| Jun 11, 2026 | $43.99 | $46.76 | $43.98 | $46.76 | +6.59% | 28,656 |
| Jun 10, 2026 | $46.01 | $46.04 | $43.05 | $43.87 | -7.17% | 32,496 |
| Jun 9, 2026 | $45.59 | $47.30 | $45.57 | $47.26 | +5.28% | 136,094 |
| Jun 8, 2026 | $45.00 | $45.42 | $44.50 | $44.89 | -0.75% | 10,380 |
| Jun 5, 2026 | $46.10 | $46.47 | $44.54 | $45.23 | -2.61% | 16,445 |
| Jun 4, 2026 | $47.32 | $47.32 | $46.34 | $46.44 | -1.36% | 22,085 |
| Jun 3, 2026 | $47.08 | $47.32 | $46.37 | $47.08 | +1.44% | 4,871 |
| Jun 2, 2026 | $47.65 | $48.00 | $46.14 | $46.41 | -2.89% | 67,683 |
| Jun 1, 2026 | $48.42 | $48.85 | $47.50 | $47.79 | -1.83% | 502,210 |
| May 29, 2026 | $50.06 | $50.46 | $48.68 | $48.68 | -2.13% | 59,150 |
| May 28, 2026 | $48.75 | $50.08 | $48.71 | $49.74 | +1.16% | 13,041 |
| May 27, 2026 | $49.83 | $50.13 | $48.40 | $49.17 | +0.20% | 29,534 |
| May 26, 2026 | $47.62 | $49.41 | $47.62 | $49.07 | +2.89% | 51,320 |
| May 22, 2026 | $48.95 | $49.04 | $47.08 | $47.69 | -1.43% | 6,967 |
| May 21, 2026 | $48.03 | $48.73 | $47.41 | $48.38 | -0.27% | 401,675 |
| May 20, 2026 | $46.40 | $48.63 | $45.76 | $48.51 | +6.33% | 566,394 |
| May 19, 2026 | $45.80 | $46.94 | $45.00 | $45.62 | -4.00% | 226,662 |
| May 18, 2026 | $47.23 | $47.54 | $46.40 | $47.52 | +1.39% | 237,355 |
| May 15, 2026 | $49.00 | $49.00 | $46.86 | $46.87 | -5.39% | 582,911 |
| May 14, 2026 | $48.79 | $50.93 | $48.50 | $49.54 | +2.02% | 502,118 |
| May 13, 2026 | $49.32 | $49.86 | $48.36 | $48.56 | -3.48% | 137,251 |
| May 12, 2026 | $51.16 | $51.16 | $50.06 | $50.31 | -3.79% | 468,782 |
| May 11, 2026 | $52.53 | $52.53 | $51.20 | $52.29 | -0.57% | 101,020 |
| May 8, 2026 | $53.17 | $53.17 | $51.27 | $52.59 | -0.53% | 444,984 |
| May 7, 2026 | $55.17 | $55.17 | $52.54 | $52.87 | -4.03% | 415,155 |
| May 6, 2026 | $54.94 | $55.90 | $54.22 | $55.09 | +3.59% | 290,576 |
| May 5, 2026 | $54.05 | $54.30 | $52.91 | $53.18 | -0.89% | 84,337 |
| May 4, 2026 | $55.22 | $55.22 | $53.51 | $53.66 | -2.56% | 130,856 |
| May 1, 2026 | $56.21 | $56.70 | $55.07 | $55.07 | -2.67% | 13,938 |
| Apr 30, 2026 | $56.60 | $57.22 | $55.58 | $56.58 | +1.45% | 40,005 |
| Apr 29, 2026 | $55.62 | $55.80 | $54.25 | $55.77 | +0.05% | 264,644 |
| Apr 28, 2026 | $57.27 | $57.64 | $55.53 | $55.74 | -3.56% | 234,458 |
| Apr 27, 2026 | $58.27 | $58.64 | $57.80 | $57.80 | -2.63% | 207,862 |
| Apr 24, 2026 | $61.11 | $61.11 | $58.76 | $59.36 | -3.73% | 12,998 |
| Apr 23, 2026 | $59.93 | $61.70 | $59.10 | $61.66 | +4.95% | 25,314 |
| Apr 22, 2026 | $62.88 | $62.88 | $58.50 | $58.75 | -6.46% | 149,742 |
| Apr 21, 2026 | $66.00 | $66.00 | $62.71 | $62.81 | -5.56% | 19,819 |
| Apr 20, 2026 | $64.78 | $66.51 | $63.52 | $66.51 | -2.61% | 78,973 |
| Apr 17, 2026 | $67.90 | $68.59 | $67.90 | $68.29 | +2.65% | 4,887 |
| Apr 16, 2026 | $64.85 | $66.85 | $64.85 | $66.53 | +4.12% | 5,741 |
| Apr 15, 2026 | $62.89 | $64.30 | $62.76 | $63.90 | -1.24% | 8,244 |
| Apr 14, 2026 | $64.12 | $64.70 | $63.70 | $64.70 | +4.82% | 17,571 |
| Apr 13, 2026 | $59.72 | $61.87 | $59.56 | $61.73 | +0.32% | 3,471 |
| Apr 10, 2026 | $61.04 | $61.53 | $60.95 | $61.53 | +3.31% | 3,312 |
| Apr 9, 2026 | $58.89 | $59.57 | $58.86 | $59.56 | +3.17% | 17,257 |
| Apr 8, 2026 | $57.67 | $59.03 | $57.55 | $57.73 | +7.42% | 34,990 |
| Apr 7, 2026 | $52.33 | $53.74 | $52.22 | $53.74 | -0.94% | 4,029 |
| Apr 6, 2026 | $53.85 | $54.25 | $53.68 | $54.25 | +0.02% | 5,941 |
| Apr 2, 2026 | $55.77 | $55.77 | $53.63 | $54.24 | -1.15% | 153,795 |
| Apr 1, 2026 | $55.77 | $55.82 | $54.87 | $54.87 | -0.22% | 863,015 |
| Mar 31, 2026 | $52.60 | $55.81 | $52.60 | $54.99 | +4.88% | 130,431 |
| Mar 30, 2026 | $54.80 | $54.80 | $51.95 | $52.43 | -3.05% | 97,225 |
| Mar 27, 2026 | $54.84 | $55.53 | $54.03 | $54.08 | -3.58% | 65,556 |
| Mar 26, 2026 | $56.76 | $56.87 | $55.69 | $56.09 | -2.38% | 5,514 |
| Mar 25, 2026 | $56.94 | $57.99 | $56.94 | $57.46 | +2.06% | 195,859 |
| Mar 24, 2026 | $56.78 | $57.94 | $56.30 | $56.30 | -1.73% | 89,134 |
| Mar 23, 2026 | $57.25 | $57.35 | $56.44 | $57.29 | +7.16% | 514,954 |
| Mar 20, 2026 | $57.25 | $57.25 | $53.36 | $53.46 | -6.65% | 107,012 |
| Mar 19, 2026 | $56.71 | $58.45 | $56.33 | $57.27 | +0.63% | 8,536 |
| Mar 18, 2026 | $57.71 | $58.13 | $56.81 | $56.91 | -3.31% | 43,220 |
| Mar 17, 2026 | $58.02 | $59.70 | $58.02 | $58.86 | +1.71% | 20,951 |
| Mar 16, 2026 | $58.66 | $59.03 | $57.87 | $57.87 | +1.21% | 39,161 |
| Mar 13, 2026 | $55.23 | $57.25 | $55.03 | $57.18 | +1.94% | 333,254 |
| Mar 12, 2026 | $59.41 | $59.41 | $55.88 | $56.09 | -6.28% | 9,292 |
| Mar 11, 2026 | $60.58 | $60.85 | $59.57 | $59.85 | -1.77% | 5,705 |
| Mar 10, 2026 | $61.13 | $61.90 | $60.72 | $60.93 | +0.46% | 50,084 |
| Mar 9, 2026 | $60.21 | $60.65 | $59.06 | $60.65 | -1.77% | 69,254 |
| Mar 6, 2026 | $62.41 | $62.41 | $61.30 | $61.74 | -3.12% | 51,436 |
| Mar 5, 2026 | $64.04 | $64.13 | $62.91 | $63.73 | -1.91% | 81,874 |
| Mar 4, 2026 | $64.84 | $64.97 | $64.74 | $64.97 | +5.18% | 76,657 |
| Mar 3, 2026 | $63.28 | $63.28 | $60.61 | $61.77 | -3.86% | 13,023 |
| Mar 2, 2026 | $65.10 | $65.74 | $63.57 | $64.25 | -2.56% | 25,338 |
| Feb 27, 2026 | $64.74 | $66.27 | $64.40 | $65.94 | -0.87% | 99,362 |
| Feb 26, 2026 | $66.71 | $67.26 | $65.48 | $66.52 | -1.31% | 21,410 |
| Feb 25, 2026 | $68.83 | $68.83 | $67.40 | $67.40 | -1.87% | 2,883 |
| Feb 24, 2026 | $70.49 | $70.59 | $68.69 | $68.69 | +0.88% | 3,842 |
| Feb 23, 2026 | $68.48 | $69.11 | $68.09 | $68.09 | -3.84% | 3,471 |
| Feb 20, 2026 | $71.44 | $71.67 | $70.41 | $70.81 | -0.99% | 2,116 |
| Feb 19, 2026 | $72.60 | $72.83 | $71.51 | $71.52 | -1.96% | 9,693 |
| Feb 18, 2026 | $74.02 | $75.00 | $72.95 | $72.95 | -0.80% | 69,188 |
| Feb 17, 2026 | $74.72 | $74.72 | $73.26 | $73.54 | +0.10% | 37,219 |
| Feb 13, 2026 | $71.43 | $74.13 | $71.43 | $73.47 | +2.06% | 136,731 |
| Feb 12, 2026 | $74.29 | $74.58 | $71.98 | $71.98 | -2.57% | 118,630 |
| Feb 11, 2026 | $69.50 | $73.88 | $69.50 | $73.88 | +12.97% | 350,771 |
| Feb 10, 2026 | $65.00 | $65.40 | $65.00 | $65.40 | +1.00% | 15,683 |
| Feb 9, 2026 | $65.00 | $65.00 | $64.75 | $64.75 | +0.39% | 75,585 |
| Feb 6, 2026 | $62.36 | $64.94 | $62.36 | $64.50 | +8.31% | 119,043 |
| Feb 5, 2026 | $62.60 | $62.60 | $59.55 | $59.55 | -8.48% | 251,898 |
| Feb 4, 2026 | $65.00 | $65.30 | $63.21 | $65.07 | -0.28% | 139,505 |
| Feb 3, 2026 | $64.39 | $65.25 | $62.79 | $65.25 | +4.32% | 125,555 |
| Feb 2, 2026 | $62.07 | $62.95 | $62.07 | $62.55 | -1.26% | 2,087 |
| Jan 30, 2026 | $63.53 | $63.53 | $62.50 | $63.35 | -3.06% | 150,846 |
| Jan 29, 2026 | $64.53 | $65.40 | $64.51 | $65.35 | +0.29% | 153,721 |
| Jan 28, 2026 | $65.54 | $66.83 | $65.16 | $65.16 | -1.97% | 29,078 |
| Jan 27, 2026 | $67.50 | $67.68 | $66.44 | $66.47 | -1.02% | 98,663 |
| Jan 26, 2026 | $67.09 | $67.25 | $66.78 | $67.15 | +1.24% | 347,387 |
| Jan 23, 2026 | $66.36 | $66.89 | $66.05 | $66.33 | +0.70% | 407,610 |
| Jan 22, 2026 | $65.87 | $65.87 | $65.87 | $65.87 | 0.00% | – |
| Jan 21, 2026 | $66.35 | $66.35 | $64.56 | $65.87 | 0.00% | 203,368 |
| Jan 20, 2026 | $65.29 | $67.39 | $65.29 | $65.87 | -2.05% | 123,098 |
| Jan 16, 2026 | $66.25 | $67.99 | $66.25 | $67.25 | -2.71% | 1,375,640 |
| Jan 15, 2026 | $70.96 | $71.39 | $69.12 | $69.12 | -1.02% | 102,313 |
| Jan 14, 2026 | $69.24 | $69.83 | $68.14 | $69.83 | +0.62% | 208,625 |
| Jan 13, 2026 | $68.53 | $70.25 | $67.85 | $69.40 | +1.48% | 5,883 |
| Jan 12, 2026 | $71.12 | $71.27 | $68.31 | $68.39 | -0.75% | 282,111 |
| Jan 9, 2026 | $67.59 | $68.91 | $67.23 | $68.91 | +0.95% | 18,306 |
| Jan 8, 2026 | $67.35 | $68.86 | $67.13 | $68.26 | +4.78% | 99,648 |
| Jan 7, 2026 | $66.46 | $67.56 | $65.02 | $65.15 | -2.07% | 207,192 |
| Jan 6, 2026 | $63.95 | $66.96 | $63.95 | $66.52 | +2.77% | 80,641 |
| Jan 5, 2026 | $59.45 | $65.81 | $59.45 | $64.73 | +14.73% | 635,533 |
| Jan 2, 2026 | $55.20 | $56.42 | $55.20 | $56.42 | +2.30% | 2,413 |
| Dec 31, 2025 | $59.07 | $59.07 | $55.15 | $55.15 | -7.61% | 63,913 |
| Dec 30, 2025 | $59.39 | $59.71 | $59.36 | $59.69 | -0.52% | 4,303 |
| Dec 29, 2025 | $60.14 | $60.14 | $60.00 | $60.00 | -0.23% | 51,038 |
| Dec 26, 2025 | $60.34 | $60.34 | $60.14 | $60.14 | -0.99% | 812 |
| Dec 24, 2025 | $60.91 | $60.91 | $60.74 | $60.74 | -0.82% | 782 |
| Dec 23, 2025 | $60.85 | $61.24 | $60.85 | $61.24 | -0.84% | 1,193 |
| Dec 22, 2025 | $61.66 | $61.88 | $61.56 | $61.76 | +0.92% | 5,560 |
| Dec 19, 2025 | $60.92 | $61.45 | $60.92 | $61.20 | -0.68% | 1,755 |
| Dec 18, 2025 | $60.42 | $61.66 | $60.42 | $61.62 | +4.71% | 5,675 |
| Dec 17, 2025 | $59.34 | $60.37 | $58.85 | $58.85 | -2.10% | 44,939 |
| Dec 16, 2025 | $60.50 | $60.50 | $60.11 | $60.11 | +0.46% | 41,612 |
| Dec 15, 2025 | $59.66 | $59.98 | $59.42 | $59.84 | -0.74% | 10,699 |
| Dec 12, 2025 | $61.54 | $61.54 | $60.26 | $60.28 | -2.92% | 29,016 |
| Dec 11, 2025 | $60.54 | $62.24 | $60.54 | $62.09 | +2.05% | 20,436 |
| Dec 10, 2025 | $58.68 | $61.23 | $58.68 | $60.84 | +2.93% | 41,168 |
| Dec 9, 2025 | $58.98 | $59.56 | $58.87 | $59.11 | -1.24% | 39,982 |
| Dec 8, 2025 | $59.07 | $60.11 | $58.94 | $59.85 | +1.49% | 8,213 |
| Dec 5, 2025 | $58.53 | $59.23 | $58.25 | $58.97 | +1.24% | 31,535 |
| Dec 4, 2025 | $56.95 | $58.34 | $56.95 | $58.25 | +2.28% | 22,958 |
| Dec 3, 2025 | $55.86 | $57.40 | $55.86 | $56.95 | +2.91% | 6,397 |
| Dec 2, 2025 | $53.47 | $55.35 | $53.47 | $55.34 | +4.49% | 10,332 |
| Dec 1, 2025 | $53.02 | $53.94 | $52.87 | $52.96 | -1.34% | 20,698 |
| Nov 28, 2025 | $53.51 | $53.94 | $53.51 | $53.68 | +1.15% | 28,835 |
| Nov 26, 2025 | $51.08 | $53.27 | $51.08 | $53.07 | +4.37% | 8,306 |
| Nov 25, 2025 | $50.20 | $51.73 | $50.20 | $50.85 | +3.27% | 33,667 |
| Nov 24, 2025 | $50.00 | $50.07 | $49.16 | $49.24 | -1.20% | 15,479 |
| Nov 21, 2025 | $50.82 | $50.82 | $49.41 | $49.84 | +4.16% | 6,421 |
| Nov 20, 2025 | $48.87 | $48.91 | $47.51 | $47.85 | -1.18% | 13,375 |
| Nov 19, 2025 | $49.53 | $49.54 | $48.42 | $48.42 | -1.92% | 354,988 |
| Nov 18, 2025 | $49.35 | $49.70 | $49.08 | $49.37 | -1.28% | 5,009 |
| Nov 17, 2025 | $50.61 | $50.83 | $49.63 | $50.01 | -2.29% | 12,962 |
| Nov 14, 2025 | $50.63 | $51.18 | $50.48 | $51.18 | -0.70% | 172,207 |
| Nov 13, 2025 | $53.59 | $53.59 | $51.29 | $51.54 | -3.77% | 2,213 |
| Nov 12, 2025 | $55.04 | $55.04 | $53.56 | $53.56 | -2.33% | 1,035 |
| Nov 11, 2025 | $53.54 | $55.02 | $53.03 | $54.84 | +2.70% | 3,875 |
| Nov 10, 2025 | $50.03 | $53.68 | $47.05 | $53.40 | +7.36% | 15,966 |
| Nov 7, 2025 | $48.87 | $49.74 | $48.60 | $49.74 | +3.28% | 9,428 |
| Nov 6, 2025 | $48.95 | $48.95 | $47.24 | $48.16 | -1.41% | 16,932 |
| Nov 5, 2025 | $48.98 | $49.77 | $48.85 | $48.85 | -2.09% | 236,853 |
| Nov 4, 2025 | $49.52 | $50.53 | $49.52 | $49.90 | -1.24% | 52,028 |
| Nov 3, 2025 | $51.50 | $51.50 | $50.25 | $50.52 | -1.04% | 19,573 |
| Oct 31, 2025 | $52.18 | $52.18 | $51.05 | $51.05 | -2.71% | 67,500 |
| Oct 30, 2025 | $52.92 | $53.50 | $52.47 | $52.47 | -3.42% | 12,879 |
| Oct 29, 2025 | $53.00 | $54.72 | $53.00 | $54.33 | +1.95% | 49,721 |
| Oct 28, 2025 | $53.85 | $54.03 | $53.10 | $53.29 | +0.24% | 571,427 |
| Oct 27, 2025 | $53.81 | $53.81 | $53.16 | $53.16 | -1.63% | 2,397 |
| Oct 24, 2025 | $54.49 | $54.70 | $54.04 | $54.04 | +0.86% | 30,304 |
| Oct 23, 2025 | $53.93 | $54.01 | $53.30 | $53.58 | -0.76% | 222,986 |
| Oct 22, 2025 | $55.48 | $55.48 | $53.95 | $53.99 | -5.00% | 16,185 |
| Oct 21, 2025 | $57.42 | $57.42 | $56.44 | $56.83 | – | 22,902 |