QXO, Inc. (QXO) stock
QXONYSEWholesale-Lumber & Other Construction MaterialsFiscal year ends December 31Also trades as QXO.PB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 6/3015% below fair value
$11.04−0.34 (-2.99%)
Close on Oct 30, 2026Market cap $11.45BP/E –Yield –
Price history
QXO share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.04
-2.99% on the day
52-week range
$10.04 – $27.61
-60.0% from the high
Change over 52 weeks
-37.8%
From $17.76 on Oct 30, 2025
Average volume
22.13M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $10.59 | $11.54 | $10.20 | $11.04 | +5.04% | 80,518,740 |
| Oct 19, 2026 | $10.95 | $11.11 | $10.04 | $10.51 | -3.22% | 102,900,130 |
| Oct 12, 2026 | $10.70 | $11.31 | $10.17 | $10.86 | +0.46% | 122,447,780 |
| Oct 5, 2026 | $11.99 | $12.59 | $10.75 | $10.81 | -10.36% | 141,734,630 |
| Sep 28, 2026 | $12.12 | $12.49 | $11.37 | $12.06 | -2.98% | 109,621,620 |
| Sep 21, 2026 | $11.68 | $12.84 | $11.38 | $12.43 | +9.23% | 109,884,480 |
| Sep 14, 2026 | $12.01 | $12.32 | $11.14 | $11.38 | -7.55% | 107,575,240 |
| Sep 8, 2026 | $13.44 | $13.56 | $12.17 | $12.31 | -7.79% | 62,236,980 |
| Aug 31, 2026 | $13.41 | $13.69 | $12.80 | $13.35 | -1.26% | 64,157,250 |
| Aug 24, 2026 | $13.72 | $14.34 | $13.35 | $13.52 | -1.74% | 54,058,382 |
| Aug 17, 2026 | $14.45 | $14.45 | $13.15 | $13.76 | -5.17% | 78,456,850 |
| Aug 10, 2026 | $16.14 | $16.19 | $14.20 | $14.51 | -10.21% | 94,359,594 |
| Aug 3, 2026 | $13.56 | $16.19 | $13.56 | $16.16 | +21.50% | 104,084,680 |
| Jul 27, 2026 | $13.76 | $15.06 | $13.18 | $13.30 | -2.71% | 92,222,230 |
| Jul 20, 2026 | $14.32 | $14.56 | $13.32 | $13.67 | -5.07% | 110,409,560 |
| Jul 13, 2026 | $14.70 | $15.68 | $13.83 | $14.40 | -3.94% | 128,996,740 |
| Jul 6, 2026 | $16.19 | $16.27 | $13.82 | $14.99 | -7.53% | 192,320,300 |
| Jun 29, 2026 | $17.72 | $18.60 | $15.79 | $16.21 | -8.83% | 179,044,660 |
| Jun 22, 2026 | $17.58 | $18.32 | $15.79 | $17.78 | +0.11% | 111,290,650 |
| Jun 15, 2026 | $17.15 | $17.95 | $16.44 | $17.76 | +6.79% | 68,660,070 |
| Jun 8, 2026 | $15.68 | $16.95 | $14.75 | $16.63 | +5.52% | 86,291,850 |
| Jun 1, 2026 | $17.15 | $17.32 | $15.45 | $15.76 | -8.64% | 87,289,960 |
| May 26, 2026 | $17.10 | $17.96 | $16.71 | $17.25 | +3.48% | 62,884,060 |
| May 18, 2026 | $16.39 | $17.76 | $15.50 | $16.67 | +2.08% | 78,021,879 |
| May 11, 2026 | $18.53 | $18.78 | $16.28 | $16.33 | -12.95% | 83,951,870 |
| May 4, 2026 | $19.70 | $20.18 | $18.09 | $18.76 | -5.35% | 75,423,140 |
| Apr 27, 2026 | $21.18 | $21.52 | $18.87 | $19.82 | -5.48% | 79,042,260 |
| Apr 20, 2026 | $24.16 | $24.40 | $20.90 | $20.97 | -16.12% | 159,268,450 |
| Apr 13, 2026 | $21.44 | $25.44 | $21.18 | $25.00 | +14.00% | 48,650,560 |
| Apr 6, 2026 | $18.84 | $22.14 | $18.05 | $21.93 | +15.24% | 41,709,368 |
| Mar 30, 2026 | $19.18 | $20.00 | $18.06 | $19.03 | +0.37% | 32,976,420 |
| Mar 23, 2026 | $19.31 | $20.83 | $18.92 | $18.96 | +1.72% | 33,289,310 |
| Mar 16, 2026 | $20.82 | $21.32 | $18.48 | $18.64 | -7.63% | 40,227,553 |
| Mar 9, 2026 | $21.50 | $22.02 | $19.11 | $20.18 | -7.43% | 32,209,198 |
| Mar 2, 2026 | $23.36 | $23.62 | $21.53 | $21.80 | -8.98% | 31,754,001 |
| Feb 23, 2026 | $25.32 | $25.71 | $22.76 | $23.95 | -6.23% | 26,151,161 |
| Feb 17, 2026 | $27.09 | $27.61 | $25.49 | $25.54 | -5.65% | 25,441,148 |
| Feb 9, 2026 | $23.00 | $27.55 | $22.82 | $27.07 | +17.64% | 48,674,750 |
| Feb 2, 2026 | $22.00 | $23.56 | $20.91 | $23.01 | +3.74% | 39,373,466 |
| Jan 26, 2026 | $23.82 | $24.25 | $21.98 | $22.18 | -7.24% | 29,591,899 |
| Jan 20, 2026 | $23.47 | $24.49 | $23.03 | $23.91 | +0.42% | 38,342,845 |
| Jan 12, 2026 | $26.20 | $26.24 | $23.50 | $23.81 | -4.76% | 64,285,763 |
| Jan 5, 2026 | $20.47 | $25.05 | $20.40 | $25.00 | +26.77% | 62,076,070 |
| Dec 29, 2025 | $21.05 | $21.47 | $19.01 | $19.72 | -7.16% | 31,531,767 |
| Dec 22, 2025 | $22.00 | $22.19 | $21.23 | $21.24 | -2.57% | 15,117,387 |
| Dec 15, 2025 | $21.29 | $22.09 | $20.79 | $21.80 | +1.96% | 30,949,072 |
| Dec 8, 2025 | $20.90 | $22.31 | $20.71 | $21.38 | +2.69% | 40,680,196 |
| Dec 1, 2025 | $18.53 | $21.07 | $18.30 | $20.82 | +11.16% | 38,759,828 |
| Nov 24, 2025 | $17.00 | $18.74 | $16.76 | $18.73 | +10.31% | 22,812,698 |
| Nov 17, 2025 | $17.50 | $17.55 | $15.99 | $16.98 | -2.86% | 30,975,230 |
| Nov 10, 2025 | $17.25 | $19.37 | $16.90 | $17.48 | +1.69% | 35,855,146 |
| Nov 3, 2025 | $17.75 | $17.85 | $15.50 | $17.19 | -2.72% | 53,697,517 |
| Oct 27, 2025 | $18.66 | $18.85 | $17.51 | $17.67 | -3.92% | 36,407,438 |
| Oct 20, 2025 | $19.14 | $19.99 | $18.09 | $18.39 | -3.16% | 31,195,897 |
| Oct 13, 2025 | $18.70 | $19.90 | $18.08 | $18.99 | +2.21% | 37,569,354 |
| Oct 6, 2025 | $20.54 | $20.61 | $18.58 | $18.58 | -8.16% | 36,003,598 |
| Sep 29, 2025 | $19.05 | $21.14 | $18.27 | $20.23 | +7.66% | 56,634,727 |
| Sep 22, 2025 | $20.70 | $20.78 | $18.67 | $18.79 | -8.87% | 41,716,650 |
| Sep 15, 2025 | $20.85 | $21.64 | $20.30 | $20.62 | -0.72% | 44,676,164 |
| Sep 8, 2025 | $22.26 | $22.35 | $20.75 | $20.77 | -5.80% | 34,303,686 |
| Sep 2, 2025 | $20.13 | $22.06 | $19.97 | $22.05 | +9.54% | 35,656,842 |
| Aug 25, 2025 | $20.99 | $21.55 | $19.86 | $20.13 | -1.28% | 35,559,839 |
| Aug 18, 2025 | $20.51 | $21.05 | $18.70 | $20.39 | -0.54% | 48,147,447 |
| Aug 11, 2025 | $19.33 | $21.39 | $18.91 | $20.50 | +6.33% | 39,188,560 |
| Aug 4, 2025 | $19.62 | $20.15 | $18.76 | $19.28 | -0.26% | 28,378,188 |
| Jul 28, 2025 | $22.24 | $22.26 | $19.23 | $19.33 | -12.89% | 26,681,643 |
| Jul 21, 2025 | $22.10 | $22.28 | $21.65 | $22.19 | +2.59% | 31,975,554 |
| Jul 14, 2025 | $21.10 | $22.28 | $20.69 | $21.63 | +2.17% | 33,892,074 |
| Jul 7, 2025 | $21.82 | $22.14 | $21.00 | $21.17 | -3.69% | 28,212,183 |
| Jun 30, 2025 | $20.96 | $22.03 | $20.52 | $21.98 | +6.03% | 39,644,332 |
| Jun 23, 2025 | $23.75 | $24.69 | $20.52 | $20.73 | -12.86% | 134,404,232 |
| Jun 16, 2025 | $19.83 | $24.58 | $19.30 | $23.79 | +21.01% | 46,792,919 |
| Jun 9, 2025 | $19.25 | $20.73 | $19.05 | $19.66 | +3.47% | 40,997,036 |
| Jun 2, 2025 | $16.86 | $19.45 | $16.16 | $19.00 | +11.76% | 32,853,405 |
| May 26, 2025 | $16.75 | $17.32 | $16.33 | $17.00 | +1.19% | 40,415,643 |
| May 19, 2025 | $16.50 | $19.02 | $15.96 | $16.80 | +0.06% | 70,873,086 |
| May 12, 2025 | $14.18 | $16.93 | $13.87 | $16.79 | +21.05% | 25,479,165 |
| May 5, 2025 | $14.17 | $14.24 | $13.09 | $13.87 | -2.73% | 17,770,285 |
| Apr 28, 2025 | $12.99 | $14.33 | $12.76 | $14.26 | +10.71% | 21,713,221 |
| Apr 21, 2025 | $13.03 | $13.25 | $11.97 | $12.88 | -2.05% | 38,886,300 |
| Apr 14, 2025 | $14.08 | $14.87 | $12.56 | $13.15 | -5.46% | 30,341,310 |
| Apr 7, 2025 | $13.23 | $14.09 | $12.11 | $13.91 | -0.64% | 17,373,306 |
| Mar 31, 2025 | $13.51 | $14.77 | $12.71 | $14.00 | +1.74% | 15,287,606 |
| Mar 24, 2025 | $12.76 | $14.28 | $12.76 | $13.76 | +8.60% | 18,003,614 |
| Mar 17, 2025 | $12.96 | $14.20 | $12.62 | $12.67 | -1.17% | 29,207,398 |
| Mar 10, 2025 | $13.75 | $14.27 | $12.38 | $12.82 | -4.19% | 11,940,942 |
| Mar 3, 2025 | $12.70 | $13.50 | $12.15 | $13.38 | +5.02% | 10,281,422 |
| Feb 24, 2025 | $12.80 | $12.88 | $11.85 | $12.74 | +1.84% | 9,981,161 |
| Feb 18, 2025 | $13.17 | $13.68 | $12.46 | $12.51 | -4.94% | 8,776,210 |
| Feb 10, 2025 | $13.46 | $13.70 | $13.07 | $13.16 | -0.90% | 6,718,618 |
| Feb 3, 2025 | $12.85 | $15.24 | $12.76 | $13.28 | -0.08% | 10,853,407 |
| Jan 27, 2025 | $13.80 | $14.00 | $12.91 | $13.29 | -3.20% | 10,198,430 |
| Jan 21, 2025 | $14.14 | $15.08 | $13.61 | $13.73 | -1.86% | 6,799,727 |
| Jan 13, 2025 | $15.71 | $15.83 | $13.62 | $13.99 | -10.61% | 11,909,440 |
| Jan 6, 2025 | $16.07 | $16.39 | $15.07 | $15.65 | -1.88% | 4,536,289 |
| Dec 30, 2024 | $15.54 | $16.05 | $14.98 | $15.95 | +2.51% | 9,163,461 |
| Dec 23, 2024 | $15.49 | $16.05 | $14.99 | $15.56 | +0.78% | 4,689,474 |
| Dec 16, 2024 | $16.15 | $17.05 | $15.22 | $15.44 | -4.34% | 14,882,591 |
| Dec 9, 2024 | $17.59 | $17.59 | $15.90 | $16.14 | -7.19% | 8,253,854 |
| Dec 2, 2024 | $16.64 | $17.75 | $16.51 | $17.39 | +4.51% | 12,705,882 |
| Nov 25, 2024 | $17.34 | $18.18 | $16.63 | $16.64 | -2.35% | 13,327,081 |
| Nov 18, 2024 | $15.52 | $17.81 | $14.90 | $17.04 | +10.65% | 21,125,331 |
| Nov 11, 2024 | $16.42 | $17.08 | $14.88 | $15.40 | -4.05% | 10,274,736 |
| Nov 4, 2024 | $15.25 | $16.50 | $15.01 | $16.05 | +5.25% | 19,045,913 |
| Oct 28, 2024 | $15.26 | $15.51 | $14.89 | $15.25 | +1.06% | 3,523,077 |
| Oct 21, 2024 | $15.42 | $15.72 | $14.57 | $15.09 | -2.01% | 3,336,563 |
| Oct 14, 2024 | $15.70 | $16.16 | $14.99 | $15.40 | -1.22% | 4,771,952 |
| Oct 7, 2024 | $14.26 | $15.69 | $13.38 | $15.59 | +11.52% | 6,742,223 |
| Sep 30, 2024 | $15.75 | $16.00 | $13.70 | $13.98 | -11.13% | 7,496,179 |
| Sep 23, 2024 | $15.30 | $16.20 | $14.94 | $15.73 | +4.31% | 8,232,817 |
| Sep 16, 2024 | $14.79 | $15.32 | $13.26 | $15.08 | +2.59% | 31,212,028 |
| Sep 9, 2024 | $14.08 | $16.01 | $14.08 | $14.70 | +2.80% | 17,917,660 |
| Sep 3, 2024 | $13.95 | $14.47 | $12.77 | $14.30 | +3.55% | 5,819,764 |
| Aug 26, 2024 | $14.16 | $15.45 | $13.34 | $13.81 | -0.65% | 14,475,586 |
| Aug 19, 2024 | $12.42 | $15.61 | $12.06 | $13.90 | +10.14% | 21,449,618 |
| Aug 12, 2024 | $11.40 | $12.88 | $10.62 | $12.62 | +13.08% | 12,791,305 |
| Aug 5, 2024 | $11.25 | $12.00 | $10.61 | $11.16 | -6.92% | 14,543,459 |
| Jul 29, 2024 | $77.00 | $77.00 | $10.75 | $11.99 | -84.76% | 36,135,360 |
| Jul 22, 2024 | $59.00 | $157.28 | $57.60 | $78.69 | +34.26% | 484,621 |
| Jul 15, 2024 | $51.98 | $79.00 | $50.04 | $58.61 | +18.38% | 205,199 |
| Jul 8, 2024 | $59.30 | $59.30 | $40.81 | $49.51 | -18.84% | 153,909 |
| Jul 1, 2024 | $69.03 | $73.58 | $60.01 | $61.00 | -14.99% | 71,399 |
| Jun 24, 2024 | $87.00 | $92.07 | $71.00 | $71.76 | -17.05% | 98,570 |
| Jun 17, 2024 | $134.21 | $150.22 | $68.99 | $86.51 | -35.54% | 192,589 |
| Jun 10, 2024 | $209.04 | $290.00 | $116.00 | $134.21 | -39.00% | 347,247 |
| Jun 3, 2024 | $156.00 | $240.61 | $116.08 | $220.00 | +47.93% | 201,555 |
| May 28, 2024 | $121.92 | $161.12 | $121.92 | $148.72 | +16.26% | 59,188 |
| May 20, 2024 | $126.32 | $131.60 | $117.92 | $127.92 | +3.83% | 21,276 |
| May 13, 2024 | $114.80 | $131.92 | $112.64 | $123.20 | +7.32% | 18,401 |
| May 6, 2024 | $113.44 | $122.00 | $108.00 | $114.80 | +2.79% | 17,101 |
| Apr 29, 2024 | $112.48 | $120.72 | $109.44 | $111.68 | +0.14% | 19,914 |
| Apr 22, 2024 | $104.16 | $114.80 | $100.08 | $111.52 | +5.85% | 22,852 |
| Apr 15, 2024 | $103.84 | $132.08 | $101.60 | $105.36 | +3.78% | 64,414 |
| Apr 8, 2024 | $104.24 | $104.80 | $98.40 | $101.52 | -1.17% | 18,751 |
| Apr 1, 2024 | $105.12 | $107.52 | $98.56 | $102.72 | -2.65% | 18,476 |
| Mar 25, 2024 | $105.36 | $107.92 | $100.40 | $105.52 | +0.69% | 20,701 |
| Mar 18, 2024 | $110.48 | $124.08 | $104.48 | $104.80 | -5.14% | 42,427 |
| Mar 11, 2024 | $106.00 | $119.12 | $105.68 | $110.48 | +1.84% | 43,250 |
| Mar 4, 2024 | $120.96 | $131.60 | $105.28 | $108.48 | -9.54% | 55,689 |
| Feb 26, 2024 | $132.00 | $147.60 | $116.16 | $119.92 | -8.60% | 76,901 |
| Feb 20, 2024 | $118.24 | $135.12 | $116.88 | $131.20 | +12.25% | 37,726 |
| Feb 12, 2024 | $122.00 | $135.04 | $116.08 | $116.88 | -2.21% | 50,464 |
| Feb 5, 2024 | $114.32 | $120.80 | $94.56 | $119.52 | +12.93% | 63,126 |
| Jan 29, 2024 | $111.92 | $115.12 | $100.72 | $105.84 | -3.99% | 52,701 |
| Jan 22, 2024 | $114.32 | $131.04 | $104.08 | $110.24 | -1.50% | 82,801 |
| Jan 16, 2024 | $120.56 | $124.96 | $96.80 | $111.92 | -7.17% | 113,389 |
| Jan 8, 2024 | $184.00 | $196.32 | $120.00 | $120.56 | -31.44% | 258,575 |
| Jan 2, 2024 | $134.08 | $179.76 | $116.48 | $175.84 | +28.46% | 219,864 |
| Dec 26, 2023 | $87.68 | $147.76 | $87.04 | $136.88 | +57.41% | 271,376 |
| Dec 18, 2023 | $70.72 | $93.52 | $68.80 | $86.96 | +26.40% | 178,813 |
| Dec 11, 2023 | $80.56 | $91.84 | $67.60 | $68.80 | -2.93% | 632,563 |
| Dec 4, 2023 | $66.32 | $106.96 | $51.84 | $70.88 | +141.42% | 5,933,389 |
| Nov 27, 2023 | $28.16 | $30.24 | $28.08 | $29.36 | +1.10% | 4,788 |
| Nov 20, 2023 | $28.00 | $30.24 | $27.44 | $29.04 | +3.71% | 4,276 |
| Nov 13, 2023 | $30.24 | $30.24 | $26.00 | $28.00 | -3.05% | 7,926 |
| Nov 6, 2023 | $27.84 | $29.68 | $27.52 | $28.88 | +5.87% | 6,040 |
| Oct 30, 2023 | $25.12 | $27.92 | $24.80 | $27.28 | +8.60% | 16,613 |
| Oct 23, 2023 | $25.92 | $26.48 | $24.96 | $25.12 | -3.09% | 5,913 |
| Oct 16, 2023 | $27.84 | $27.84 | $25.20 | $25.92 | -6.90% | 12,063 |
| Oct 9, 2023 | $27.20 | $30.24 | $27.20 | $27.84 | +2.35% | 2,426 |
| Oct 2, 2023 | $26.48 | $27.68 | $26.40 | $27.20 | +3.66% | 5,251 |
| Sep 25, 2023 | $24.64 | $26.24 | $23.92 | $26.24 | +4.46% | 13,102 |
| Sep 18, 2023 | $25.52 | $26.16 | $24.48 | $25.12 | -3.38% | 2,576 |
| Sep 11, 2023 | $27.92 | $27.92 | $24.64 | $26.00 | -4.41% | 6,826 |
| Sep 5, 2023 | $32.00 | $32.00 | $25.60 | $27.20 | -8.85% | 4,839 |
| Aug 28, 2023 | $29.36 | $30.72 | $28.96 | $29.84 | +1.91% | 4,401 |
| Aug 21, 2023 | $30.08 | $31.92 | $28.64 | $29.28 | -3.43% | 4,376 |
| Aug 14, 2023 | $32.40 | $33.20 | $28.88 | $30.32 | -5.25% | 9,064 |
| Aug 7, 2023 | $27.92 | $33.20 | $27.92 | $32.00 | +15.27% | 13,251 |
| Jul 31, 2023 | $29.20 | $29.52 | $27.60 | $27.76 | -4.93% | 2,926 |
| Jul 24, 2023 | $26.40 | $30.00 | $26.40 | $29.20 | +7.99% | 13,613 |
| Jul 17, 2023 | $27.92 | $28.88 | $25.84 | $27.04 | -3.70% | 4,101 |
| Jul 10, 2023 | $26.56 | $29.12 | $26.08 | $28.08 | +3.24% | 1,214 |
| Jul 3, 2023 | $27.76 | $28.08 | $26.48 | $27.20 | +0.89% | 1,476 |
| Jun 26, 2023 | $26.64 | $29.52 | $26.56 | $26.96 | +3.37% | 4,327 |
| Jun 20, 2023 | $24.40 | $27.60 | $24.16 | $26.08 | +6.89% | 5,138 |
| Jun 12, 2023 | $24.48 | $24.96 | $24.24 | $24.40 | -1.93% | 1,876 |
| Jun 5, 2023 | $25.92 | $25.92 | $24.08 | $24.88 | -0.64% | 3,588 |
| May 30, 2023 | $26.00 | $26.00 | $25.04 | $25.04 | -3.69% | 3,064 |
| May 22, 2023 | $24.16 | $26.32 | $24.00 | $26.00 | +7.62% | 2,589 |
| May 15, 2023 | $25.44 | $25.44 | $24.08 | $24.16 | -5.33% | 3,313 |
| May 8, 2023 | $24.48 | $25.52 | $23.60 | $25.52 | +4.59% | 5,214 |
| May 1, 2023 | $25.04 | $25.12 | $24.24 | $24.40 | -3.48% | 2,289 |
| Apr 24, 2023 | $24.88 | $25.84 | $24.72 | $25.28 | -1.56% | 2,113 |
| Apr 17, 2023 | $26.64 | $26.80 | $24.40 | $25.68 | +1.26% | 2,101 |
| Apr 10, 2023 | $24.96 | $26.72 | $24.88 | $25.36 | +1.60% | 5,401 |
| Apr 3, 2023 | $24.88 | $25.36 | $24.64 | $24.96 | +2.30% | 2,438 |
| Mar 27, 2023 | $24.48 | $25.36 | $23.68 | $24.40 | 0.00% | 4,527 |
| Mar 20, 2023 | $24.40 | $25.60 | $23.28 | $24.40 | +1.67% | 5,138 |
| Mar 13, 2023 | $21.68 | $25.20 | $21.68 | $24.00 | +7.14% | 3,963 |
| Mar 6, 2023 | $27.04 | $27.28 | $22.40 | $22.40 | -16.91% | 3,276 |
| Feb 27, 2023 | $26.80 | $27.60 | $26.48 | $26.96 | -2.88% | 1,252 |
| Feb 21, 2023 | $27.76 | $28.72 | $27.04 | $27.76 | -0.57% | 2,501 |
| Feb 13, 2023 | $28.00 | $29.36 | $27.28 | $27.92 | +0.29% | 2,165 |
| Feb 6, 2023 | $27.36 | $29.04 | $26.64 | $27.84 | +1.16% | 2,801 |
| Jan 30, 2023 | $26.56 | $28.48 | $25.68 | $27.52 | +2.08% | 3,364 |
| Jan 23, 2023 | $26.00 | $28.40 | $26.00 | $26.96 | 0.00% | 5,250 |
| Jan 17, 2023 | $26.80 | $27.04 | $25.36 | $26.96 | +1.20% | 2,788 |
| Jan 9, 2023 | $23.92 | $27.52 | $23.92 | $26.64 | +15.22% | 13,113 |
| Jan 3, 2023 | $23.04 | $23.92 | $22.88 | $23.12 | -2.36% | 1,864 |
| Dec 27, 2022 | $23.68 | $23.68 | $21.36 | $23.68 | 0.00% | 5,688 |
| Dec 19, 2022 | $26.32 | $26.32 | $23.12 | $23.68 | -8.07% | 3,451 |
| Dec 12, 2022 | $27.36 | $27.44 | $25.36 | $25.76 | -6.94% | 3,452 |
| Dec 5, 2022 | $29.52 | $29.84 | $26.96 | $27.68 | -6.49% | 2,689 |
| Nov 28, 2022 | $28.40 | $29.92 | $27.92 | $29.60 | +1.09% | 2,189 |
| Nov 21, 2022 | $28.80 | $29.28 | $26.96 | $29.28 | +1.95% | 3,701 |
| Nov 14, 2022 | $28.40 | $30.16 | $26.48 | $28.72 | +0.56% | 6,514 |
| Nov 7, 2022 | $35.84 | $37.60 | $27.04 | $28.56 | -22.56% | 13,675 |
| Oct 31, 2022 | $34.96 | $37.28 | $34.24 | $36.88 | +4.06% | 8,839 |
| Oct 24, 2022 | $32.88 | $35.52 | $32.00 | $35.44 | +7.79% | 12,452 |
| Oct 17, 2022 | $35.20 | $35.76 | $30.40 | $32.88 | -5.30% | 20,227 |
| Oct 10, 2022 | $29.52 | $34.88 | $28.16 | $34.72 | +17.62% | 24,614 |
| Oct 3, 2022 | $23.20 | $31.36 | $20.24 | $29.52 | +31.32% | 93,438 |
| Sep 26, 2022 | $18.40 | $27.52 | $18.08 | $22.48 | +20.09% | 165,126 |
| Sep 19, 2022 | $20.64 | $21.76 | $18.00 | $18.72 | -11.36% | 15,901 |
| Sep 12, 2022 | $23.60 | $24.96 | $21.12 | $21.12 | -11.11% | 28,188 |
| Sep 6, 2022 | $26.48 | $28.16 | $22.72 | $23.76 | -11.08% | 51,026 |
| Aug 29, 2022 | $27.76 | $30.08 | $26.00 | $26.72 | -5.65% | 14,763 |
| Aug 22, 2022 | $26.64 | $33.04 | $25.12 | $28.32 | +8.92% | 34,839 |
| Aug 15, 2022 | $32.00 | $32.72 | $24.00 | $26.00 | -18.34% | 105,851 |
| Aug 8, 2022 | $23.12 | $40.00 | $23.12 | $31.84 | +34.92% | 2,026,351 |
| Aug 1, 2022 | $22.32 | $24.16 | $22.16 | $23.60 | +5.73% | 4,839 |
| Jul 25, 2022 | $22.48 | $23.20 | $22.08 | $22.32 | -2.79% | 2,327 |
| Jul 18, 2022 | $22.88 | $24.80 | $22.56 | $22.96 | 0.00% | 10,039 |
| Jul 11, 2022 | $23.12 | $24.32 | $21.76 | $22.96 | -2.05% | 13,426 |
| Jul 5, 2022 | $21.76 | $23.60 | $21.76 | $23.44 | +4.27% | 3,926 |
| Jun 27, 2022 | $22.00 | $23.60 | $20.24 | $22.48 | +2.55% | 28,301 |
| Jun 21, 2022 | $19.20 | $28.64 | $19.20 | $21.92 | +11.84% | 150,514 |
| Jun 13, 2022 | $19.92 | $20.88 | $19.20 | $19.60 | -1.61% | 12,651 |
| Jun 6, 2022 | $22.32 | $22.80 | $19.68 | $19.92 | -12.32% | 16,714 |
| May 31, 2022 | $23.76 | $23.76 | $21.60 | $22.72 | -2.07% | 4,500 |
| May 23, 2022 | $20.48 | $23.28 | $20.16 | $23.20 | +13.73% | 6,289 |
| May 16, 2022 | $19.44 | $21.20 | $19.44 | $20.40 | +2.00% | 10,177 |
| May 9, 2022 | $20.00 | $20.24 | $18.24 | $20.00 | -3.47% | 18,513 |
| May 2, 2022 | $21.44 | $22.64 | $20.16 | $20.72 | -2.26% | 15,115 |
| Apr 25, 2022 | $22.48 | $22.88 | $20.64 | $21.20 | -7.67% | 22,377 |
| Apr 18, 2022 | $23.12 | $24.72 | $21.76 | $22.96 | -2.38% | 50,877 |
| Apr 11, 2022 | $22.80 | $24.56 | $22.80 | $23.52 | +0.68% | 15,663 |
| Apr 4, 2022 | $26.00 | $26.72 | $23.04 | $23.36 | -9.32% | 58,514 |
| Mar 28, 2022 | $27.28 | $27.60 | $25.60 | $25.76 | -5.01% | 55,601 |
| Mar 21, 2022 | $30.24 | $32.96 | $26.56 | $27.12 | -8.13% | 225,052 |
| Mar 14, 2022 | $26.56 | $30.80 | $25.44 | $29.52 | +6.96% | 105,927 |
| Mar 7, 2022 | $26.48 | $36.16 | $25.04 | $27.60 | +2.68% | 408,865 |
| Feb 28, 2022 | $27.84 | $30.32 | $24.48 | $26.88 | -4.00% | 87,301 |
| Feb 22, 2022 | $26.64 | $35.20 | $23.60 | $28.00 | +3.86% | 627,476 |
| Feb 14, 2022 | $25.60 | $28.40 | $25.28 | $26.96 | +6.98% | 10,489 |
| Feb 7, 2022 | $26.08 | $27.20 | $24.80 | $25.20 | -3.08% | 11,163 |
| Jan 31, 2022 | $24.96 | $27.92 | $23.76 | $26.00 | +7.62% | 61,713 |
| Jan 24, 2022 | $30.00 | $31.52 | $23.60 | $24.16 | -22.37% | 74,101 |
| Jan 18, 2022 | $33.68 | $34.00 | $30.08 | $31.12 | -9.11% | 17,502 |
| Jan 10, 2022 | $32.16 | $35.28 | $30.24 | $34.24 | +6.20% | 28,463 |
| Jan 3, 2022 | $36.00 | $50.00 | $31.44 | $32.24 | -9.84% | 450,626 |
| Dec 27, 2021 | $36.72 | $38.96 | $34.00 | $35.76 | -1.97% | 35,213 |
| Dec 20, 2021 | $34.56 | $38.88 | $33.84 | $36.48 | +5.56% | 12,664 |
| Dec 13, 2021 | $35.68 | $37.20 | $32.96 | $34.56 | -3.57% | 23,890 |
| Dec 6, 2021 | $34.72 | $39.20 | $32.56 | $35.84 | +2.99% | 35,364 |
| Nov 29, 2021 | $41.92 | $44.80 | $32.00 | $34.80 | -15.04% | 132,439 |
| Nov 22, 2021 | $45.68 | $47.68 | $38.48 | $40.96 | -12.03% | 57,588 |
| Nov 15, 2021 | $45.68 | $76.80 | $44.88 | $46.56 | +4.68% | 4,815,851 |
| Nov 8, 2021 | $48.80 | $49.92 | $43.20 | $44.48 | -8.55% | 9,126 |
| Nov 1, 2021 | $46.24 | $50.88 | $44.72 | $48.64 | +3.40% | 15,951 |
| Oct 25, 2021 | $45.44 | $50.80 | $41.36 | $47.04 | +6.33% | 31,964 |
| Oct 18, 2021 | $46.00 | $48.72 | $44.24 | $44.24 | -5.79% | 9,101 |
| Oct 11, 2021 | $49.20 | $49.92 | $45.04 | $46.96 | -3.45% | 6,252 |
| Oct 4, 2021 | $49.68 | $49.68 | $48.00 | $48.64 | -3.49% | 7,376 |
| Sep 27, 2021 | $50.64 | $50.64 | $48.00 | $50.40 | -1.87% | 5,051 |
| Sep 20, 2021 | $49.44 | $53.52 | $46.40 | $51.36 | +3.05% | 10,914 |
| Sep 13, 2021 | $52.08 | $55.12 | $48.64 | $49.84 | -6.17% | 10,014 |
| Sep 7, 2021 | $54.08 | $57.92 | $49.76 | $53.12 | -2.92% | 12,714 |
| Aug 30, 2021 | $62.88 | $63.12 | $52.40 | $54.72 | -12.42% | 15,027 |
| Aug 23, 2021 | $61.84 | $65.76 | $59.36 | $62.48 | +3.44% | 9,164 |
| Aug 16, 2021 | $60.08 | $60.48 | $51.84 | $60.40 | +0.40% | 14,589 |
| Aug 9, 2021 | $63.76 | $66.24 | $57.84 | $60.16 | -5.29% | 20,977 |
| Aug 2, 2021 | $73.60 | $75.12 | $60.72 | $63.52 | -11.78% | 26,851 |
| Jul 26, 2021 | $75.52 | $78.96 | $69.84 | $72.00 | -5.36% | 17,400 |
| Jul 19, 2021 | $79.12 | $81.28 | $67.28 | $76.08 | -7.58% | 42,389 |
| Jul 12, 2021 | $91.92 | $99.20 | $80.08 | $82.32 | -5.16% | 43,063 |
| Jul 6, 2021 | $95.52 | $118.96 | $86.40 | $86.80 | -7.19% | 123,576 |
| Jun 28, 2021 | $90.88 | $103.92 | $84.48 | $93.52 | +4.75% | 112,100 |
| Jun 21, 2021 | $63.20 | $94.24 | $63.04 | $89.28 | +37.10% | 291,852 |
| Jun 14, 2021 | $61.28 | $71.52 | $50.24 | $65.12 | +6.68% | 197,151 |
| Jun 7, 2021 | $60.40 | $64.00 | $60.40 | $61.04 | +1.06% | 22,901 |
| Jun 1, 2021 | $53.84 | $64.80 | $52.16 | $60.40 | +12.02% | 65,701 |
| May 24, 2021 | $51.36 | $58.00 | $51.20 | $53.92 | +4.98% | 24,427 |
| May 17, 2021 | $52.00 | $55.76 | $49.84 | $51.36 | -2.87% | 14,189 |
| May 10, 2021 | $59.76 | $61.60 | $49.76 | $52.88 | -10.55% | 38,476 |
| May 3, 2021 | $54.56 | $64.80 | $54.32 | $59.12 | +10.13% | 65,664 |
| Apr 26, 2021 | $51.52 | $55.12 | $51.20 | $53.68 | +3.87% | 42,977 |
| Apr 19, 2021 | $52.40 | $54.00 | $45.92 | $51.68 | -3.87% | 112,626 |
| Apr 12, 2021 | $58.88 | $62.08 | $52.32 | $53.76 | -9.07% | 135,126 |
| Apr 5, 2021 | $66.08 | $68.00 | $56.80 | $59.12 | -11.50% | 202,926 |
| Mar 29, 2021 | $52.16 | $66.80 | $49.68 | $66.80 | +24.81% | 493,263 |
| Mar 22, 2021 | $54.32 | $59.60 | $45.68 | $53.52 | -2.34% | 998,964 |
| Mar 15, 2021 | $52.56 | $60.88 | $51.28 | $54.80 | +4.58% | 302,451 |
| Mar 8, 2021 | $52.00 | $55.04 | $48.24 | $52.40 | +2.18% | 174,276 |
| Mar 1, 2021 | $46.40 | $57.92 | $46.00 | $51.28 | +14.26% | 369,115 |
| Feb 22, 2021 | $56.72 | $88.00 | $42.88 | $44.88 | -23.05% | 1,872,052 |
| Feb 16, 2021 | $45.20 | $58.80 | $44.80 | $58.32 | +37.81% | 118,402 |
| Feb 8, 2021 | $42.32 | $44.40 | $39.60 | $42.32 | +3.73% | 39,939 |
| Feb 1, 2021 | $35.76 | $43.52 | $35.76 | $40.80 | +15.91% | 37,751 |
| Jan 25, 2021 | $36.40 | $49.44 | $34.40 | $35.20 | -3.51% | 90,676 |
| Jan 19, 2021 | $27.60 | $36.96 | $26.56 | $36.48 | +35.31% | 122,439 |
| Jan 11, 2021 | $26.88 | $28.32 | $25.20 | $26.96 | +0.60% | 51,951 |
| Jan 4, 2021 | $23.60 | $27.60 | $23.04 | $26.80 | +17.13% | 62,676 |
| Dec 28, 2020 | $24.40 | $25.20 | $22.80 | $22.88 | -4.98% | 69,039 |
| Dec 21, 2020 | $26.96 | $26.96 | $24.00 | $24.08 | -10.15% | 47,126 |
| Dec 14, 2020 | $26.40 | $29.52 | $24.80 | $26.80 | +5.02% | 120,565 |
| Dec 7, 2020 | $23.60 | $29.84 | $23.36 | $25.52 | +8.14% | 209,052 |
| Nov 30, 2020 | $24.64 | $25.60 | $22.88 | $23.60 | -6.94% | 27,726 |
| Nov 23, 2020 | $23.92 | $25.44 | $23.04 | $25.36 | +7.46% | 37,889 |
| Nov 16, 2020 | $22.96 | $25.12 | $22.80 | $23.60 | +1.72% | 52,126 |
| Nov 9, 2020 | $23.12 | $23.60 | $22.40 | $23.20 | +2.84% | 38,414 |
| Nov 2, 2020 | $22.40 | $23.52 | $21.52 | $22.56 | +1.81% | 36,476 |
| Oct 26, 2020 | $22.96 | $31.12 | $21.28 | $22.16 | -1.42% | 483,327 |
| Oct 19, 2020 | $23.84 | $30.00 | $21.68 | $22.48 | -4.75% | 251,051 |
| Oct 12, 2020 | $23.76 | $27.92 | $21.68 | $23.60 | +2.43% | 163,952 |
| Oct 5, 2020 | $20.16 | $24.40 | $19.28 | $23.04 | +15.20% | 65,702 |
| Sep 28, 2020 | $20.48 | $22.72 | $19.68 | $20.00 | -0.40% | 78,888 |
| Sep 21, 2020 | $18.40 | $25.20 | $17.60 | $20.08 | +10.09% | 136,601 |
| Sep 14, 2020 | $18.40 | $21.52 | $18.00 | $18.24 | -2.98% | 34,801 |
| Sep 8, 2020 | $21.12 | $21.52 | $18.48 | $18.80 | -12.96% | 32,676 |
| Aug 31, 2020 | $25.28 | $27.12 | $20.32 | $21.60 | -13.74% | 119,177 |
| Aug 24, 2020 | $24.40 | $28.16 | $22.32 | $25.04 | +1.62% | 154,213 |
| Aug 17, 2020 | $29.04 | $31.36 | $21.68 | $24.64 | -16.53% | 280,576 |
| Aug 10, 2020 | $37.04 | $39.20 | $28.80 | $29.52 | -23.12% | 79,950 |
| Aug 3, 2020 | $21.76 | $107.36 | $21.12 | $38.40 | +75.82% | 4,823,413 |
| Jul 27, 2020 | $22.08 | $24.08 | $19.84 | $21.84 | +9.20% | 25,302 |
| Jul 20, 2020 | $18.80 | $22.72 | $18.00 | $20.00 | +8.23% | 30,563 |
| Jul 13, 2020 | $17.52 | $22.16 | $16.16 | $18.48 | +2.67% | 40,226 |
| Jul 6, 2020 | $18.40 | $20.24 | $17.28 | $18.00 | +3.69% | 6,152 |
| Jun 29, 2020 | $16.40 | $17.44 | $15.76 | $17.36 | +8.50% | 6,213 |
| Jun 22, 2020 | $18.56 | $22.64 | $15.44 | $16.00 | -16.32% | 19,089 |
| Jun 15, 2020 | $17.20 | $27.60 | $16.00 | $19.12 | +16.02% | 108,264 |
| Jun 8, 2020 | $14.88 | $18.48 | $14.80 | $16.48 | +11.35% | 17,327 |
| Jun 1, 2020 | $14.80 | $15.52 | $13.76 | $14.80 | -3.65% | 5,189 |
| May 26, 2020 | $14.72 | $16.16 | $14.48 | $15.36 | +4.35% | 1,851 |
| May 18, 2020 | $16.16 | $16.24 | $14.40 | $14.72 | -9.36% | 2,489 |
| May 11, 2020 | $16.88 | $18.08 | $16.00 | $16.24 | -13.62% | 2,277 |
| May 4, 2020 | $18.40 | $19.44 | $16.72 | $18.80 | +2.17% | 1,327 |
| Apr 27, 2020 | $17.04 | $19.92 | $15.84 | $18.40 | +10.05% | 3,289 |
| Apr 20, 2020 | $14.40 | $17.52 | $13.04 | $16.72 | +18.08% | 4,126 |
| Apr 13, 2020 | $14.64 | $15.92 | $13.92 | $14.16 | -3.28% | 1,826 |
| Apr 6, 2020 | $14.08 | $15.20 | $13.44 | $14.64 | +8.93% | 3,677 |
| Mar 30, 2020 | $13.92 | $15.60 | $12.96 | $13.44 | -13.40% | 3,402 |
| Mar 23, 2020 | $16.56 | $17.68 | $12.96 | $15.52 | -1.52% | 6,089 |
| Mar 16, 2020 | $18.00 | $20.48 | $14.96 | $15.76 | -14.35% | 3,665 |
| Mar 9, 2020 | $22.32 | $23.68 | $18.24 | $18.40 | -20.96% | 7,177 |
| Mar 2, 2020 | $23.68 | $24.40 | $23.28 | $23.28 | -2.68% | 4,676 |
| Feb 24, 2020 | $24.08 | $25.20 | $22.88 | $23.92 | -3.55% | 6,401 |
| Feb 18, 2020 | $24.32 | $24.96 | $24.24 | $24.80 | +2.31% | 1,939 |
| Feb 10, 2020 | $24.32 | $24.80 | $23.92 | $24.24 | -0.66% | 3,764 |
| Feb 3, 2020 | $25.04 | $25.12 | $21.52 | $24.40 | -2.24% | 16,239 |
| Jan 27, 2020 | $24.40 | $25.60 | $24.40 | $24.96 | +0.65% | 6,101 |
| Jan 21, 2020 | $25.60 | $26.40 | $24.08 | $24.80 | -4.91% | 12,150 |
| Jan 13, 2020 | $26.24 | $28.16 | $24.96 | $26.08 | -5.51% | 12,538 |
| Jan 6, 2020 | $34.72 | $36.96 | $26.40 | $27.60 | -26.12% | 51,639 |
| Dec 30, 2019 | $34.00 | $38.56 | $32.88 | $37.36 | +16.75% | 45,763 |
| Dec 23, 2019 | $27.36 | $35.92 | $27.04 | $32.00 | +16.62% | 73,751 |
| Dec 16, 2019 | $27.20 | $28.08 | $26.48 | $27.44 | -3.11% | 2,464 |
| Dec 9, 2019 | $28.24 | $29.04 | $27.36 | $28.32 | -0.28% | 1,039 |
| Dec 2, 2019 | $28.56 | $29.52 | $28.16 | $28.40 | +0.85% | 3,939 |
| Nov 25, 2019 | $27.20 | $28.16 | $26.40 | $28.16 | +4.76% | 8,188 |
| Nov 18, 2019 | $27.28 | $27.36 | $26.40 | $26.88 | -1.18% | 4,814 |
| Nov 11, 2019 | $27.44 | $31.12 | $26.00 | $27.20 | 0.00% | 28,839 |
| Nov 4, 2019 | $29.12 | $29.44 | $27.20 | $27.20 | -5.56% | 8,714 |
| Oct 28, 2019 | $29.68 | $30.72 | $28.48 | $28.80 | -1.64% | 7,688 |
| Oct 21, 2019 | $29.92 | $30.32 | $28.48 | $29.28 | +0.55% | 9,389 |
| Oct 14, 2019 | $28.48 | $32.00 | $28.48 | $29.12 | +1.11% | 31,426 |
| Oct 7, 2019 | $28.48 | $34.40 | $28.00 | $28.80 | 0.00% | 74,314 |
| Sep 30, 2019 | $28.16 | $30.40 | $27.92 | $28.80 | 0.00% | 6,550 |
| Sep 23, 2019 | $29.92 | $34.32 | $28.00 | $28.80 | -3.74% | 37,226 |
| Sep 16, 2019 | $27.92 | $32.00 | $27.28 | $29.92 | +6.86% | 16,665 |
| Sep 9, 2019 | $29.60 | $29.76 | $26.40 | $28.00 | -5.91% | 17,852 |
| Sep 3, 2019 | $26.40 | $31.92 | $25.12 | $29.76 | +11.04% | 55,651 |
| Aug 26, 2019 | $20.00 | $66.00 | $20.00 | $26.80 | +42.55% | 845,876 |
| Aug 19, 2019 | $18.48 | $19.04 | $18.40 | $18.80 | +2.17% | 4,089 |
| Aug 12, 2019 | $20.88 | $21.20 | $18.16 | $18.40 | -14.81% | 1,588 |
| Aug 5, 2019 | $21.36 | $22.80 | $21.36 | $21.60 | +1.12% | 1,477 |
| Jul 29, 2019 | $22.80 | $24.72 | $21.36 | $21.36 | -7.93% | 2,064 |
| Jul 22, 2019 | $24.00 | $25.60 | $22.08 | $23.20 | -3.01% | 2,564 |
| Jul 15, 2019 | $23.76 | $24.00 | $20.00 | $23.92 | +1.70% | 2,388 |
| Jul 8, 2019 | $24.00 | $24.00 | $21.68 | $23.52 | -2.97% | 1,726 |
| Jul 1, 2019 | $25.20 | $26.00 | $21.76 | $24.24 | +2.71% | 1,701 |
| Jun 24, 2019 | $19.84 | $26.24 | $18.80 | $23.60 | +23.43% | 27,577 |
| Jun 17, 2019 | $17.68 | $19.36 | $16.88 | $19.12 | +2.58% | 1,789 |
| Jun 10, 2019 | $18.08 | $19.76 | $18.08 | $18.64 | +3.10% | 4,151 |
| Jun 3, 2019 | $24.08 | $24.40 | $17.60 | $18.08 | -25.17% | 6,301 |
| May 28, 2019 | $19.28 | $27.92 | $18.80 | $24.16 | +20.32% | 24,600 |
| May 20, 2019 | $21.12 | $23.12 | $19.04 | $20.08 | +3.29% | 31,901 |
| May 13, 2019 | $20.80 | $21.44 | $18.96 | $19.44 | -10.33% | 12,552 |
| May 6, 2019 | $20.80 | $21.68 | $20.80 | $21.68 | +4.23% | 126 |
| Apr 29, 2019 | $22.80 | $23.04 | $20.80 | $20.80 | 0.00% | 877 |
| Apr 22, 2019 | $23.20 | $23.60 | $20.80 | $20.80 | -11.86% | 1,590 |
| Apr 15, 2019 | $23.36 | $24.00 | $23.36 | $23.60 | -1.01% | 363 |
| Apr 8, 2019 | $22.48 | $24.00 | $22.48 | $23.84 | +6.43% | 1,465 |
| Apr 1, 2019 | $24.32 | $24.32 | $20.56 | $22.40 | -6.67% | 3,052 |
| Mar 25, 2019 | $24.40 | $26.88 | $22.08 | $24.00 | -2.60% | 5,188 |
| Mar 18, 2019 | $26.48 | $26.48 | $23.60 | $24.64 | +0.98% | 2,213 |
| Mar 11, 2019 | $30.40 | $33.04 | $24.00 | $24.40 | -26.15% | 4,526 |
| Mar 4, 2019 | $32.00 | $33.12 | $28.80 | $33.04 | +2.23% | 1,877 |
| Feb 25, 2019 | $32.16 | $34.88 | $27.84 | $32.32 | +1.51% | 3,626 |
| Feb 19, 2019 | $27.60 | $31.84 | $26.72 | $31.84 | +12.11% | 3,788 |
| Feb 11, 2019 | $20.64 | $28.80 | $20.56 | $28.40 | +41.43% | 20,739 |
| Feb 4, 2019 | $19.60 | $20.08 | $19.60 | $20.08 | +5.46% | 690 |
| Jan 28, 2019 | $18.64 | $19.52 | $18.08 | $19.04 | +2.15% | 3,777 |
| Jan 22, 2019 | $18.80 | $18.80 | $17.60 | $18.64 | -0.85% | 514 |
| Jan 14, 2019 | $17.76 | $19.60 | $16.96 | $18.80 | +6.82% | 1,751 |
| Jan 7, 2019 | $16.16 | $18.40 | $16.16 | $17.60 | +10.00% | 8,639 |
| Dec 31, 2018 | $20.24 | $21.84 | $16.00 | $16.00 | -20.95% | 6,139 |
| Dec 24, 2018 | $19.20 | $22.00 | $16.88 | $20.24 | +9.05% | 1,839 |
| Dec 17, 2018 | $22.40 | $24.00 | $16.88 | $18.56 | -12.78% | 1,913 |
| Dec 10, 2018 | $21.36 | $24.00 | $21.20 | $21.28 | -5.00% | 364 |
| Dec 3, 2018 | $22.08 | $22.48 | $21.20 | $22.40 | +5.66% | 964 |
| Nov 26, 2018 | $24.24 | $24.24 | $17.04 | $21.20 | -7.99% | 8,689 |
| Nov 19, 2018 | $24.00 | $25.28 | $20.64 | $23.04 | -10.56% | 364 |
| Nov 12, 2018 | $26.88 | $34.00 | $24.00 | $25.76 | +2.22% | 3,839 |
| Nov 5, 2018 | $25.60 | $27.12 | $24.40 | $25.20 | -10.00% | 926 |
| Oct 29, 2018 | $28.08 | $29.44 | $28.00 | $28.00 | -1.41% | 677 |
| Oct 22, 2018 | $29.12 | $29.60 | $28.40 | $28.40 | -2.74% | 464 |
| Oct 15, 2018 | $29.04 | $29.20 | $29.04 | $29.20 | +0.55% | 88 |
| Oct 8, 2018 | $29.12 | $29.52 | $28.32 | $29.04 | -0.55% | 1,388 |
| Oct 1, 2018 | $31.36 | $32.40 | $28.40 | $29.20 | -6.89% | 438 |
| Sep 24, 2018 | $29.20 | $32.00 | $28.32 | $31.36 | +7.40% | 1,263 |
| Sep 17, 2018 | $32.32 | $33.52 | $29.20 | $29.20 | -14.12% | 2,126 |
| Sep 10, 2018 | $30.48 | $36.48 | $28.80 | $34.00 | +7.05% | 2,526 |
| Sep 4, 2018 | $32.16 | $33.68 | $29.68 | $31.76 | -4.11% | 338 |
| Aug 27, 2018 | $28.88 | $34.00 | $28.88 | $33.12 | +13.42% | 2,164 |
| Aug 20, 2018 | $29.20 | $35.12 | $26.56 | $29.20 | 0.00% | 13,001 |
| Aug 13, 2018 | $31.04 | $31.04 | $27.68 | $29.20 | -6.17% | 2,601 |
| Aug 6, 2018 | $28.32 | $31.20 | $26.80 | $31.12 | +0.78% | 1,551 |
| Jul 30, 2018 | $31.44 | $31.52 | $30.00 | $30.88 | +2.93% | 4,063 |
| Jul 23, 2018 | $29.12 | $30.72 | $28.80 | $30.00 | +3.02% | 3,838 |
| Jul 16, 2018 | $31.36 | $31.36 | $28.40 | $29.12 | -7.14% | 2,063 |
| Jul 9, 2018 | $25.44 | $32.48 | $25.44 | $31.36 | -3.69% | 7,126 |
| Jul 2, 2018 | $33.20 | $33.20 | $28.48 | $32.56 | -1.93% | 2,600 |
| Jun 25, 2018 | $31.92 | $33.20 | $31.84 | $33.20 | +4.01% | 100 |
| Jun 18, 2018 | $32.24 | $32.40 | $31.84 | $31.92 | -0.50% | 1,126 |
| Jun 11, 2018 | $32.24 | $33.20 | $32.00 | $32.08 | -2.43% | 1,126 |
| Jun 4, 2018 | $33.44 | $33.84 | $32.80 | $32.88 | -1.67% | 488 |
| May 29, 2018 | $32.40 | $33.44 | $31.52 | $33.44 | +3.21% | 1,251 |
| May 21, 2018 | $32.00 | $36.00 | $30.88 | $32.40 | +4.38% | 7,988 |
| May 14, 2018 | $31.20 | $31.36 | $28.00 | $31.04 | +1.04% | 2,838 |
| May 7, 2018 | $30.40 | $31.68 | $30.40 | $30.72 | +1.05% | 976 |
| Apr 30, 2018 | $31.12 | $31.12 | $30.40 | $30.40 | +0.53% | 2,051 |
| Apr 23, 2018 | $32.24 | $32.24 | $30.24 | $30.24 | -6.20% | 1,838 |
| Apr 16, 2018 | $32.80 | $33.44 | $32.00 | $32.24 | -1.47% | 588 |
| Apr 9, 2018 | $30.00 | $33.20 | $30.00 | $32.72 | +9.07% | 3,726 |
| Apr 2, 2018 | $30.00 | $31.92 | $26.64 | $30.00 | 0.00% | 863 |
| Mar 26, 2018 | $32.00 | $32.00 | $29.76 | $30.00 | -5.06% | 1,851 |
| Mar 19, 2018 | $33.20 | $33.20 | $28.40 | $31.60 | -4.82% | 4,564 |
| Mar 12, 2018 | $30.32 | $34.24 | $30.00 | $33.20 | +9.50% | 2,963 |
| Mar 5, 2018 | $30.00 | $30.56 | $28.16 | $30.32 | -4.53% | 1,414 |
| Feb 26, 2018 | $29.28 | $32.80 | $28.72 | $31.76 | +6.72% | 1,439 |
| Feb 20, 2018 | $28.40 | $31.12 | $27.68 | $29.76 | -2.11% | 3,601 |
| Feb 12, 2018 | $29.28 | $33.60 | $23.20 | $30.40 | +0.53% | 3,963 |
| Feb 5, 2018 | $31.20 | $32.32 | $25.28 | $30.24 | -4.06% | 6,202 |
| Jan 29, 2018 | $32.48 | $32.48 | $31.52 | $31.52 | -1.99% | 2,176 |
| Jan 22, 2018 | $32.24 | $33.44 | $31.92 | $32.16 | +0.25% | 1,038 |
| Jan 16, 2018 | $34.16 | $36.00 | $32.08 | $32.08 | -6.31% | 4,301 |
| Jan 8, 2018 | $32.80 | $34.32 | $31.92 | $34.24 | +0.94% | 6,101 |
| Jan 2, 2018 | $33.44 | $34.00 | $32.56 | $33.92 | +0.24% | 1,313 |
| Dec 26, 2017 | $34.64 | $35.60 | $32.48 | $33.84 | +2.67% | 11,151 |
| Dec 18, 2017 | $32.80 | $38.72 | $32.48 | $32.96 | +0.73% | 41,426 |
| Dec 11, 2017 | $32.48 | $33.20 | $32.48 | $32.72 | 0.00% | 2,014 |
| Dec 4, 2017 | $32.80 | $33.36 | $32.48 | $32.72 | +0.49% | 1,126 |
| Nov 27, 2017 | $33.44 | $33.44 | $32.48 | $32.56 | -2.40% | 1,277 |
| Nov 20, 2017 | $33.84 | $33.84 | $32.80 | $33.36 | +0.72% | 9,388 |
| Nov 13, 2017 | $34.08 | $34.80 | $32.80 | $33.12 | -3.04% | 8,014 |
| Nov 6, 2017 | $33.20 | $34.24 | $33.12 | $34.16 | +2.89% | 3,501 |
| Oct 30, 2017 | $33.60 | $35.04 | $32.80 | $33.20 | +0.73% | 4,951 |
| Oct 23, 2017 | $33.60 | $35.04 | $32.80 | $32.96 | -0.48% | 9,464 |
| Oct 16, 2017 | $34.08 | $34.80 | $32.80 | $33.12 | -2.13% | 3,538 |
| Oct 9, 2017 | $34.48 | $34.56 | $33.76 | $33.84 | -1.63% | 6,926 |
| Oct 2, 2017 | $35.20 | $35.20 | $33.60 | $34.40 | +0.23% | 17,038 |
| Sep 25, 2017 | $33.60 | $35.04 | $33.60 | $34.32 | +1.90% | 5,651 |
| Sep 18, 2017 | $35.92 | $35.92 | $33.60 | $33.68 | -6.24% | 6,739 |
| Sep 11, 2017 | $35.12 | $36.72 | $34.00 | $35.92 | +2.28% | 4,088 |
| Sep 5, 2017 | $36.16 | $36.72 | $34.96 | $35.12 | -0.23% | 2,063 |
| Aug 28, 2017 | $36.24 | $36.32 | $34.08 | $35.20 | -3.72% | 9,001 |
| Aug 21, 2017 | $34.16 | $36.96 | $34.00 | $36.56 | +7.28% | 13,564 |
| Aug 14, 2017 | $36.40 | $36.56 | $33.84 | $34.08 | +0.24% | 5,101 |
| Aug 7, 2017 | $34.00 | $38.64 | $34.00 | $34.00 | +0.24% | 13,614 |
| Jul 31, 2017 | $34.80 | $36.56 | $33.60 | $33.92 | -0.47% | 19,713 |
| Jul 24, 2017 | $40.48 | $41.60 | $34.00 | $34.08 | -11.80% | 13,664 |
| Jul 17, 2017 | $31.36 | $41.76 | $29.84 | $38.64 | +25.13% | 24,677 |
| Jul 10, 2017 | $30.80 | $32.00 | $29.12 | $30.88 | +0.26% | 4,451 |
| Jul 3, 2017 | $31.68 | $32.00 | $29.60 | $30.80 | -1.28% | 2,489 |
| Jun 26, 2017 | $31.20 | $32.08 | $29.12 | $31.20 | -1.02% | 4,289 |
| Jun 19, 2017 | $29.44 | $31.84 | $29.44 | $31.52 | +9.75% | 3,002 |
| Jun 12, 2017 | $31.84 | $32.08 | $27.20 | $28.72 | -8.88% | 3,213 |
| Jun 5, 2017 | $29.60 | $32.32 | $25.92 | $31.52 | -1.99% | 6,026 |
| May 30, 2017 | $30.72 | $32.32 | $29.20 | $32.16 | +5.79% | 451 |
| May 22, 2017 | $32.32 | $32.32 | $26.08 | $30.40 | -4.52% | 1,501 |
| May 15, 2017 | $33.20 | $33.20 | $28.88 | $31.84 | +4.74% | 1,501 |
| May 8, 2017 | $34.00 | $34.00 | $30.24 | $30.40 | -5.24% | 714 |
| May 1, 2017 | $32.24 | $33.84 | $30.00 | $32.08 | -1.23% | 4,863 |
| Apr 24, 2017 | $33.76 | $34.40 | $31.20 | $32.48 | +4.10% | 5,001 |
| Apr 17, 2017 | $35.12 | $35.12 | $31.04 | $31.20 | -2.50% | 2,888 |
| Apr 10, 2017 | $32.40 | $32.80 | $28.00 | $32.00 | -1.23% | 439 |
| Apr 3, 2017 | $32.00 | $32.80 | $28.08 | $32.40 | +1.25% | 1,264 |
| Mar 27, 2017 | $31.12 | $32.96 | $24.00 | $32.00 | -6.54% | 1,014 |
| Mar 20, 2017 | $32.00 | $34.24 | $28.96 | $34.24 | 0.00% | 2,388 |
| Mar 13, 2017 | $34.00 | $34.24 | $34.00 | $34.24 | +3.38% | 338 |
| Mar 6, 2017 | $31.52 | $34.00 | $31.20 | $33.12 | +3.50% | 1,452 |
| Feb 27, 2017 | $31.12 | $32.00 | $31.12 | $32.00 | +2.83% | 438 |
| Feb 21, 2017 | $32.00 | $32.00 | $29.84 | $31.12 | -2.75% | 2,901 |
| Feb 13, 2017 | $31.20 | $32.16 | $24.00 | $32.00 | +2.56% | 1,213 |
| Feb 6, 2017 | $29.60 | $32.40 | $29.60 | $31.20 | +5.41% | 2,001 |
| Jan 30, 2017 | $30.00 | $32.00 | $28.40 | $29.60 | -2.63% | 3,888 |
| Jan 23, 2017 | $33.44 | $37.92 | $29.60 | $30.40 | -8.43% | 3,314 |
| Jan 17, 2017 | $33.20 | $33.44 | $32.00 | $33.20 | 0.00% | 225 |
| Jan 9, 2017 | $27.20 | $34.80 | $27.20 | $33.20 | +1.22% | 1,189 |
| Jan 3, 2017 | $24.00 | $33.60 | $24.00 | $32.80 | +36.67% | 5,451 |
| Dec 27, 2016 | $24.00 | $24.00 | $24.00 | $24.00 | -8.54% | 100 |
| Dec 19, 2016 | $25.60 | $27.20 | $25.20 | $26.24 | +2.50% | 563 |
| Dec 12, 2016 | $25.68 | $25.68 | $25.20 | $25.60 | +2.56% | 763 |
| Dec 5, 2016 | $24.00 | $24.96 | $22.80 | $24.96 | -7.42% | 551 |
| Nov 28, 2016 | $22.40 | $26.96 | $22.40 | $26.96 | +20.36% | 63 |
| Nov 21, 2016 | $19.20 | $32.00 | $19.20 | $22.40 | +16.67% | 376 |
| Nov 14, 2016 | $18.72 | $20.16 | $16.00 | $19.20 | – | 7,613 |
Seasonality
QXO 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 | 2.7% | 12.9% | -7.3% | 0.0% | 4.4% | 7.5% | -8.8% | 7.6% | -7.5% | 2.3% | -2.3% | 39.9% |
| Months up | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 8 of 10 | 2 of 10 | 3 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 15.0% | 8.0% | -18.9% | 3.3% | -14.1% | 0.2% | -23.0% | -0.2% | -12.0% | -5.6% | ||
| 2025 | -16.4% | -4.1% | 6.3% | -1.5% | 27.4% | 26.7% | -6.9% | 0.3% | -5.3% | -7.3% | 6.0% | 3.0% |
| 2024 | -22.2% | 13.0% | -12.3% | 8.5% | 29.9% | -42.1% | -82.6% | 10.5% | 14.2% | -3.5% | 9.3% | -4.4% |
| 2023 | 12.8% | 1.5% | -10.0% | 3.6% | 0.3% | 6.3% | 6.8% | 10.5% | -13.2% | -4.3% | 17.2% | 364.9% |
| 2022 | -27.5% | 10.5% | -8.9% | -18.7% | 11.3% | -8.1% | 3.0% | 29.7% | -22.4% | 55.5% | -17.6% | -17.8% |
| 2021 | 53.8% | 27.5% | 36.2% | -12.2% | 0.4% | 80.6% | -22.5% | -20.2% | -15.5% | -3.1% | -19.6% | -5.5% |
| 2020 | -19.7% | -4.2% | -36.5% | 21.1% | -16.5% | 4.7% | 35.8% | 20.1% | -19.2% | 4.5% | 9.4% | 6.1% |
| 2019 | 2.4% | 84.9% | -30.1% | -8.7% | 10.2% | -2.3% | -2.0% | 15.9% | 6.0% | 2.0% | -2.8% | 23.6% |
| 2018 | -5.0% | -6.5% | -0.3% | 3.5% | 4.1% | 2.7% | -8.4% | 8.9% | -5.3% | -10.5% | -24.5% | -12.5% |
| 2017 | 33.9% | -1.3% | 1.3% | 1.5% | -9.7% | 6.8% | 12.1% | 0.7% | -2.5% | -4.4% | 2.2% | 1.9% |