Spyre Therapeutics, Inc. (SYRE) stock
SYRENasdaqPharmaceutical PreparationsFiscal year ends December 31
$96.56−2.40 (-2.43%)
Close on Oct 30, 2026Market cap $8.51BP/E –Yield –
Price history
Spyre Therapeutics share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$96.56
-2.43% on the day
52-week range
$21.15 – $110.18
-12.4% from the high
Change over 52 weeks
+298.0%
From $24.26 on Oct 30, 2025
Average volume
1.25M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $91.54 | $100.42 | $90.35 | $96.56 | +6.90% | 3,535,423 |
| Oct 19, 2026 | $82.29 | $95.17 | $80.94 | $90.33 | +13.05% | 5,439,699 |
| Oct 12, 2026 | $86.30 | $86.62 | $76.87 | $79.90 | -6.76% | 6,361,130 |
| Oct 5, 2026 | $93.02 | $95.01 | $77.05 | $85.69 | -8.05% | 11,057,653 |
| Sep 28, 2026 | $84.72 | $95.27 | $83.26 | $93.19 | +8.75% | 7,092,531 |
| Sep 21, 2026 | $91.07 | $94.06 | $82.93 | $85.69 | -5.05% | 5,880,624 |
| Sep 14, 2026 | $90.21 | $95.19 | $88.47 | $90.25 | -0.39% | 8,013,280 |
| Sep 8, 2026 | $85.00 | $92.10 | $85.00 | $90.60 | +1.82% | 4,043,965 |
| Aug 31, 2026 | $89.15 | $90.97 | $84.00 | $88.98 | -1.53% | 6,562,034 |
| Aug 24, 2026 | $106.49 | $110.15 | $89.45 | $90.36 | -15.15% | 7,111,477 |
| Aug 17, 2026 | $102.94 | $110.18 | $101.44 | $106.49 | +2.76% | 4,722,873 |
| Aug 10, 2026 | $106.19 | $107.00 | $95.61 | $103.63 | -1.22% | 3,749,020 |
| Aug 3, 2026 | $97.15 | $108.14 | $92.71 | $104.91 | +6.69% | 3,748,968 |
| Jul 27, 2026 | $102.01 | $105.05 | $92.37 | $98.33 | -3.72% | 4,872,727 |
| Jul 20, 2026 | $101.02 | $103.57 | $97.00 | $102.13 | +1.90% | 3,570,792 |
| Jul 13, 2026 | $95.72 | $105.09 | $92.37 | $100.23 | +2.55% | 7,798,001 |
| Jul 6, 2026 | $87.27 | $99.34 | $86.60 | $97.74 | +12.82% | 6,044,325 |
| Jun 29, 2026 | $86.56 | $91.96 | $84.81 | $86.63 | -1.43% | 6,138,520 |
| Jun 22, 2026 | $95.00 | $102.06 | $81.65 | $87.89 | -0.51% | 16,040,794 |
| Jun 15, 2026 | $81.57 | $90.99 | $80.79 | $88.34 | +9.35% | 6,451,167 |
| Jun 8, 2026 | $75.53 | $84.43 | $70.89 | $80.79 | +9.69% | 5,837,487 |
| Jun 1, 2026 | $72.39 | $79.54 | $68.50 | $73.65 | +0.20% | 6,015,187 |
| May 26, 2026 | $74.87 | $76.12 | $71.08 | $73.50 | -0.74% | 2,579,648 |
| May 18, 2026 | $75.08 | $75.65 | $64.67 | $74.05 | -1.16% | 4,867,060 |
| May 11, 2026 | $75.15 | $78.80 | $72.54 | $74.92 | -0.17% | 6,279,078 |
| May 4, 2026 | $68.26 | $75.91 | $67.18 | $75.05 | +8.10% | 5,495,948 |
| Apr 27, 2026 | $69.53 | $76.00 | $67.50 | $69.42 | -0.36% | 6,074,114 |
| Apr 20, 2026 | $72.20 | $74.84 | $68.33 | $69.67 | -4.57% | 4,636,111 |
| Apr 13, 2026 | $67.00 | $75.00 | $59.02 | $73.01 | +42.35% | 15,552,365 |
| Apr 6, 2026 | $47.58 | $54.39 | $46.79 | $51.29 | +7.80% | 3,722,501 |
| Mar 30, 2026 | $47.75 | $51.06 | $44.80 | $47.58 | +0.57% | 3,085,126 |
| Mar 23, 2026 | $42.02 | $49.31 | $40.91 | $47.31 | +14.69% | 4,336,851 |
| Mar 16, 2026 | $40.73 | $45.39 | $40.73 | $41.25 | +3.41% | 4,927,681 |
| Mar 9, 2026 | $39.75 | $42.93 | $39.00 | $39.89 | -0.65% | 3,668,781 |
| Mar 2, 2026 | $41.27 | $42.93 | $38.36 | $40.15 | -6.65% | 3,595,483 |
| Feb 23, 2026 | $43.01 | $45.76 | $42.03 | $43.01 | -0.46% | 3,484,127 |
| Feb 17, 2026 | $36.39 | $43.56 | $34.96 | $43.21 | +17.96% | 4,465,923 |
| Feb 9, 2026 | $35.12 | $37.98 | $32.35 | $36.63 | +4.30% | 3,633,533 |
| Feb 2, 2026 | $31.76 | $35.21 | $30.92 | $35.12 | +9.82% | 3,068,895 |
| Jan 26, 2026 | $31.52 | $34.03 | $31.52 | $31.98 | -0.17% | 2,196,194 |
| Jan 20, 2026 | $32.34 | $35.07 | $31.62 | $32.04 | -3.63% | 2,364,581 |
| Jan 12, 2026 | $30.60 | $34.21 | $30.00 | $33.24 | +8.59% | 3,527,606 |
| Jan 5, 2026 | $30.49 | $31.69 | $28.00 | $30.61 | +0.10% | 3,354,062 |
| Dec 29, 2025 | $32.77 | $33.31 | $30.11 | $30.58 | -7.16% | 2,163,267 |
| Dec 22, 2025 | $32.93 | $34.52 | $32.30 | $32.94 | -1.38% | 2,299,360 |
| Dec 15, 2025 | $33.93 | $34.96 | $32.26 | $33.40 | -0.65% | 6,394,926 |
| Dec 8, 2025 | $33.95 | $35.31 | $33.24 | $33.62 | +0.51% | 4,467,025 |
| Dec 1, 2025 | $30.55 | $34.54 | $28.16 | $33.45 | +11.50% | 4,316,882 |
| Nov 24, 2025 | $24.95 | $30.21 | $24.58 | $30.00 | +23.66% | 2,658,981 |
| Nov 17, 2025 | $23.47 | $25.42 | $23.01 | $24.26 | +3.23% | 2,928,717 |
| Nov 10, 2025 | $22.93 | $24.50 | $21.63 | $23.50 | +4.35% | 2,620,029 |
| Nov 3, 2025 | $23.95 | $24.45 | $21.15 | $22.52 | -7.93% | 3,629,191 |
| Oct 27, 2025 | $24.01 | $25.06 | $23.52 | $24.46 | +4.66% | 4,270,860 |
| Oct 20, 2025 | $22.86 | $24.03 | $21.88 | $23.37 | +4.01% | 4,316,196 |
| Oct 13, 2025 | $19.15 | $23.49 | $18.12 | $22.47 | +17.40% | 12,842,359 |
| Oct 6, 2025 | $16.03 | $21.51 | $15.86 | $19.14 | +20.45% | 6,239,998 |
| Sep 29, 2025 | $16.27 | $17.19 | $15.49 | $15.89 | -2.16% | 2,792,969 |
| Sep 22, 2025 | $14.86 | $17.12 | $14.51 | $16.24 | +9.14% | 4,348,303 |
| Sep 15, 2025 | $15.62 | $15.84 | $14.64 | $14.88 | -4.92% | 4,099,667 |
| Sep 8, 2025 | $16.98 | $17.13 | $15.64 | $15.65 | -7.94% | 2,011,794 |
| Sep 2, 2025 | $16.26 | $17.58 | $16.12 | $17.00 | +3.09% | 1,737,889 |
| Aug 25, 2025 | $17.25 | $17.46 | $16.27 | $16.49 | -5.12% | 1,825,912 |
| Aug 18, 2025 | $16.95 | $17.80 | $15.73 | $17.38 | +2.54% | 3,019,795 |
| Aug 11, 2025 | $15.11 | $17.42 | $14.72 | $16.95 | +11.81% | 1,872,307 |
| Aug 4, 2025 | $16.30 | $17.01 | $14.75 | $15.16 | -6.77% | 2,404,642 |
| Jul 28, 2025 | $17.82 | $18.00 | $16.23 | $16.26 | -8.60% | 3,153,975 |
| Jul 21, 2025 | $16.39 | $18.31 | $16.16 | $17.79 | +9.21% | 2,890,518 |
| Jul 14, 2025 | $15.61 | $17.19 | $15.05 | $16.29 | +3.82% | 2,414,805 |
| Jul 7, 2025 | $15.63 | $16.92 | $14.97 | $15.69 | -0.44% | 2,904,093 |
| Jun 30, 2025 | $15.27 | $16.61 | $14.00 | $15.76 | +3.55% | 2,235,324 |
| Jun 23, 2025 | $14.84 | $17.29 | $14.09 | $15.22 | +1.40% | 4,217,883 |
| Jun 16, 2025 | $17.51 | $18.01 | $13.93 | $15.01 | -13.19% | 3,376,378 |
| Jun 9, 2025 | $17.40 | $19.20 | $16.83 | $17.29 | +1.89% | 2,667,097 |
| Jun 2, 2025 | $15.40 | $17.57 | $14.92 | $16.97 | +11.06% | 2,003,883 |
| May 26, 2025 | $14.68 | $15.71 | $14.62 | $15.28 | +1.80% | 2,029,960 |
| May 19, 2025 | $14.95 | $15.55 | $14.59 | $15.01 | -1.12% | 1,514,926 |
| May 12, 2025 | $15.22 | $15.57 | $14.12 | $15.18 | +7.66% | 3,398,973 |
| May 5, 2025 | $14.91 | $15.10 | $12.29 | $14.10 | -6.68% | 2,566,728 |
| Apr 28, 2025 | $14.16 | $15.77 | $14.16 | $15.11 | +6.94% | 2,297,828 |
| Apr 21, 2025 | $12.54 | $14.99 | $12.53 | $14.13 | +11.52% | 3,251,564 |
| Apr 14, 2025 | $12.63 | $13.29 | $12.04 | $12.67 | +3.68% | 2,846,153 |
| Apr 7, 2025 | $12.00 | $13.76 | $10.91 | $12.22 | -4.46% | 5,402,623 |
| Mar 31, 2025 | $17.56 | $17.68 | $12.56 | $12.79 | -28.71% | 5,207,536 |
| Mar 24, 2025 | $18.36 | $19.50 | $16.71 | $17.94 | -1.27% | 3,230,561 |
| Mar 17, 2025 | $18.07 | $19.00 | $17.54 | $18.17 | +0.72% | 3,186,873 |
| Mar 10, 2025 | $18.98 | $19.74 | $17.25 | $18.04 | -7.44% | 2,756,034 |
| Mar 3, 2025 | $19.96 | $21.03 | $17.24 | $19.49 | -1.07% | 4,089,389 |
| Feb 24, 2025 | $21.48 | $21.93 | $18.26 | $19.70 | -7.47% | 3,689,882 |
| Feb 18, 2025 | $23.04 | $23.60 | $20.26 | $21.29 | -7.11% | 2,022,313 |
| Feb 10, 2025 | $22.87 | $23.75 | $21.13 | $22.92 | +1.19% | 3,141,685 |
| Feb 3, 2025 | $22.04 | $24.83 | $21.67 | $22.65 | -1.48% | 2,719,973 |
| Jan 27, 2025 | $21.31 | $23.59 | $20.25 | $22.99 | +6.44% | 3,165,148 |
| Jan 21, 2025 | $21.00 | $22.82 | $20.97 | $21.60 | +4.75% | 2,313,543 |
| Jan 13, 2025 | $23.00 | $23.00 | $20.33 | $20.62 | -8.19% | 3,042,043 |
| Jan 6, 2025 | $24.66 | $26.01 | $21.60 | $22.46 | -7.76% | 2,670,972 |
| Dec 30, 2024 | $23.35 | $24.83 | $22.37 | $24.35 | +2.87% | 1,598,433 |
| Dec 23, 2024 | $23.74 | $24.34 | $22.73 | $23.67 | -0.80% | 1,134,789 |
| Dec 16, 2024 | $23.94 | $25.67 | $22.57 | $23.86 | -1.08% | 3,503,930 |
| Dec 9, 2024 | $27.23 | $27.64 | $23.50 | $24.12 | -10.93% | 2,258,704 |
| Dec 2, 2024 | $28.40 | $29.06 | $25.13 | $27.08 | -4.75% | 2,709,797 |
| Nov 25, 2024 | $28.26 | $28.55 | $27.18 | $28.43 | +2.64% | 2,212,581 |
| Nov 18, 2024 | $29.27 | $30.34 | $25.74 | $27.70 | -5.14% | 6,334,547 |
| Nov 11, 2024 | $38.85 | $40.26 | $29.14 | $29.20 | -26.22% | 3,307,555 |
| Nov 4, 2024 | $33.59 | $39.63 | $33.00 | $39.58 | +16.47% | 2,325,389 |
| Oct 28, 2024 | $35.49 | $36.09 | $32.22 | $33.98 | -2.38% | 1,564,962 |
| Oct 21, 2024 | $32.67 | $36.60 | $31.70 | $34.81 | +6.26% | 1,950,295 |
| Oct 14, 2024 | $28.41 | $34.14 | $28.30 | $32.76 | +14.15% | 3,010,139 |
| Oct 7, 2024 | $29.15 | $29.37 | $26.28 | $28.70 | -1.54% | 1,250,483 |
| Sep 30, 2024 | $28.39 | $29.94 | $26.84 | $29.15 | +2.32% | 1,624,015 |
| Sep 23, 2024 | $29.56 | $30.52 | $27.64 | $28.49 | -5.57% | 4,454,555 |
| Sep 16, 2024 | $29.31 | $31.89 | $27.09 | $30.17 | +2.76% | 4,349,176 |
| Sep 9, 2024 | $28.37 | $30.25 | $27.29 | $29.36 | +5.01% | 2,287,129 |
| Sep 3, 2024 | $28.18 | $29.12 | $26.52 | $27.96 | -2.75% | 1,479,646 |
| Aug 26, 2024 | $25.87 | $29.00 | $25.15 | $28.75 | +12.61% | 2,235,688 |
| Aug 19, 2024 | $26.03 | $28.50 | $24.47 | $25.53 | -1.96% | 2,205,361 |
| Aug 12, 2024 | $24.88 | $26.62 | $23.31 | $26.04 | +5.00% | 1,794,629 |
| Aug 5, 2024 | $24.64 | $26.56 | $24.32 | $24.80 | -5.31% | 2,112,285 |
| Jul 29, 2024 | $31.05 | $31.59 | $25.48 | $26.19 | -16.78% | 2,191,870 |
| Jul 22, 2024 | $30.42 | $32.41 | $29.11 | $31.47 | +6.68% | 1,636,428 |
| Jul 15, 2024 | $29.84 | $32.10 | $28.45 | $29.50 | -0.61% | 2,675,802 |
| Jul 8, 2024 | $26.86 | $29.77 | $25.10 | $29.68 | +16.44% | 3,350,946 |
| Jul 1, 2024 | $23.71 | $26.18 | $23.00 | $25.49 | +8.42% | 2,397,465 |
| Jun 24, 2024 | $23.94 | $24.77 | $22.19 | $23.51 | -2.45% | 9,539,472 |
| Jun 17, 2024 | $31.62 | $32.00 | $23.78 | $24.10 | -23.52% | 6,945,098 |
| Jun 10, 2024 | $33.78 | $38.90 | $30.74 | $31.51 | -6.42% | 2,869,827 |
| Jun 3, 2024 | $35.00 | $37.50 | $33.05 | $33.67 | -3.66% | 1,771,948 |
| May 28, 2024 | $33.53 | $35.83 | $31.76 | $34.95 | +5.97% | 1,182,826 |
| May 20, 2024 | $37.52 | $37.90 | $32.10 | $32.98 | -12.75% | 1,543,103 |
| May 13, 2024 | $37.22 | $40.49 | $36.04 | $37.80 | +2.36% | 1,565,306 |
| May 6, 2024 | $35.97 | $38.64 | $31.79 | $36.93 | +3.21% | 1,255,268 |
| Apr 29, 2024 | $34.03 | $39.04 | $31.39 | $35.78 | +6.62% | 2,107,967 |
| Apr 22, 2024 | $33.00 | $35.88 | $31.27 | $33.56 | +3.55% | 1,126,678 |
| Apr 15, 2024 | $36.53 | $38.54 | $31.97 | $32.41 | -13.55% | 1,801,062 |
| Apr 8, 2024 | $36.77 | $40.84 | $35.63 | $37.49 | +3.62% | 1,478,065 |
| Apr 1, 2024 | $37.82 | $39.69 | $33.57 | $36.18 | -4.61% | 1,866,913 |
| Mar 25, 2024 | $41.20 | $43.00 | $36.39 | $37.93 | -7.94% | 2,309,274 |
| Mar 18, 2024 | $47.89 | $47.97 | $37.41 | $41.20 | -9.19% | 2,468,497 |
| Mar 11, 2024 | $37.06 | $47.61 | $35.93 | $45.37 | +19.62% | 3,598,748 |
| Mar 4, 2024 | $31.39 | $41.09 | $30.90 | $37.93 | +26.86% | 4,895,475 |
| Feb 26, 2024 | $23.58 | $32.99 | $23.05 | $29.90 | +26.80% | 4,288,042 |
| Feb 20, 2024 | $23.37 | $23.74 | $20.07 | $23.58 | +1.55% | 1,475,208 |
| Feb 12, 2024 | $23.67 | $24.00 | $21.73 | $23.22 | -3.05% | 2,445,883 |
| Feb 5, 2024 | $25.64 | $26.08 | $23.56 | $23.95 | -6.95% | 1,873,184 |
| Jan 29, 2024 | $27.50 | $28.59 | $24.56 | $25.74 | -6.40% | 1,577,976 |
| Jan 22, 2024 | $24.31 | $28.66 | $24.22 | $27.50 | +14.01% | 1,395,685 |
| Jan 16, 2024 | $21.45 | $24.81 | $20.50 | $24.12 | +12.71% | 1,007,163 |
| Jan 8, 2024 | $22.17 | $25.81 | $20.32 | $21.40 | -3.78% | 2,401,793 |
| Jan 2, 2024 | $21.99 | $23.00 | $18.54 | $22.24 | +3.35% | 453,261 |
| Dec 26, 2023 | $18.11 | $22.00 | $17.83 | $21.52 | +18.44% | 394,787 |
| Dec 18, 2023 | $16.83 | $18.40 | $15.37 | $18.17 | +17.23% | 558,022 |
| Dec 11, 2023 | $21.29 | $21.29 | $14.22 | $15.50 | -20.96% | 1,102,728 |
| Dec 4, 2023 | $19.50 | $22.66 | $17.04 | $19.61 | +0.15% | 916,441 |
| Nov 27, 2023 | $10.87 | $21.40 | $10.42 | $19.58 | +77.36% | 469,934 |
| Nov 20, 2023 | $10.00 | $11.77 | $8.75 | $11.04 | +7.71% | 421,231 |
| Nov 13, 2023 | $9.41 | $11.92 | $8.87 | $10.25 | +8.01% | 309,608 |
| Nov 6, 2023 | $11.40 | $11.66 | $8.43 | $9.49 | -16.09% | 116,823 |
| Oct 30, 2023 | $10.76 | $12.54 | $10.17 | $11.31 | +6.10% | 152,660 |
| Oct 23, 2023 | $13.03 | $13.39 | $10.30 | $10.66 | -19.55% | 166,310 |
| Oct 16, 2023 | $12.32 | $15.39 | $11.78 | $13.25 | +2.08% | 273,695 |
| Oct 9, 2023 | $11.61 | $13.00 | $10.85 | $12.98 | +10.47% | 314,277 |
| Oct 2, 2023 | $12.04 | $12.25 | $9.23 | $11.75 | -4.08% | 146,805 |
| Sep 25, 2023 | $11.78 | $12.42 | $10.65 | $12.25 | +3.29% | 86,989 |
| Sep 18, 2023 | $13.60 | $14.56 | $10.22 | $11.86 | -14.68% | 187,819 |
| Sep 11, 2023 | $13.43 | $15.63 | $12.71 | $13.90 | -0.71% | 245,269 |
| Sep 5, 2023 | $14.50 | $16.58 | $11.75 | $14.00 | -3.45% | 396,003 |
| Aug 28, 2023 | $12.79 | $14.88 | $12.75 | $14.50 | +10.90% | 55,073 |
| Aug 21, 2023 | $12.25 | $14.50 | $11.40 | $13.08 | +6.73% | 46,877 |
| Aug 14, 2023 | $12.00 | $12.81 | $11.00 | $12.25 | -2.00% | 44,497 |
| Aug 7, 2023 | $11.68 | $13.12 | $10.25 | $12.50 | +4.14% | 136,997 |
| Jul 31, 2023 | $14.00 | $14.50 | $11.63 | $12.00 | -16.65% | 97,709 |
| Jul 24, 2023 | $14.74 | $15.80 | $13.25 | $14.40 | -2.90% | 168,114 |
| Jul 17, 2023 | $13.81 | $18.00 | $13.32 | $14.83 | +6.12% | 622,340 |
| Jul 10, 2023 | $11.30 | $14.10 | $11.30 | $13.98 | +16.46% | 440,006 |
| Jul 3, 2023 | $11.29 | $13.85 | $9.53 | $12.00 | +6.55% | 931,707 |
| Jun 26, 2023 | $9.90 | $11.44 | $8.53 | $11.26 | +12.62% | 1,564,497 |
| Jun 20, 2023 | $3.75 | $24.00 | $2.75 | $10.00 | +186.33% | 11,890,297 |
| Jun 12, 2023 | $3.40 | $4.15 | $3.25 | $3.49 | +4.25% | 140,303 |
| Jun 5, 2023 | $3.37 | $3.72 | $2.85 | $3.35 | +4.69% | 112,200 |
| May 30, 2023 | $3.38 | $3.68 | $3.13 | $3.20 | -5.33% | 61,942 |
| May 22, 2023 | $3.65 | $3.85 | $3.36 | $3.38 | -7.40% | 98,004 |
| May 15, 2023 | $3.81 | $3.90 | $3.56 | $3.65 | -4.64% | 65,912 |
| May 8, 2023 | $4.20 | $4.35 | $3.80 | $3.83 | -4.31% | 104,804 |
| May 1, 2023 | $4.25 | $4.43 | $3.88 | $4.00 | -5.16% | 82,632 |
| Apr 24, 2023 | $4.43 | $4.43 | $3.80 | $4.22 | -0.88% | 183,699 |
| Apr 17, 2023 | $3.93 | $4.38 | $3.53 | $4.26 | +13.47% | 681,231 |
| Apr 10, 2023 | $6.40 | $6.53 | $3.63 | $3.75 | -42.15% | 460,850 |
| Apr 3, 2023 | $7.42 | $7.42 | $6.46 | $6.48 | -10.59% | 42,856 |
| Mar 27, 2023 | $8.25 | $8.25 | $7.13 | $7.25 | -12.12% | 43,205 |
| Mar 20, 2023 | $7.79 | $8.88 | $7.50 | $8.25 | +5.91% | 22,095 |
| Mar 13, 2023 | $9.25 | $10.00 | $7.50 | $7.79 | -18.00% | 62,123 |
| Mar 6, 2023 | $9.56 | $11.20 | $9.28 | $9.50 | -3.55% | 36,583 |
| Feb 27, 2023 | $10.17 | $11.95 | $9.25 | $9.85 | +0.56% | 45,082 |
| Feb 21, 2023 | $12.28 | $12.48 | $8.33 | $9.80 | -21.48% | 44,300 |
| Feb 13, 2023 | $13.40 | $13.40 | $11.50 | $12.48 | -6.89% | 37,691 |
| Feb 6, 2023 | $12.38 | $14.14 | $12.25 | $13.40 | +6.33% | 124,300 |
| Jan 30, 2023 | $12.25 | $13.00 | $11.83 | $12.60 | -1.18% | 42,308 |
| Jan 23, 2023 | $12.88 | $13.00 | $11.75 | $12.75 | +3.30% | 42,209 |
| Jan 17, 2023 | $13.79 | $15.50 | $12.10 | $12.34 | -6.85% | 81,354 |
| Jan 9, 2023 | $12.70 | $13.50 | $12.25 | $13.25 | +6.00% | 65,421 |
| Jan 3, 2023 | $10.88 | $13.50 | $10.00 | $12.50 | +11.14% | 117,397 |
| Dec 27, 2022 | $8.75 | $11.25 | $8.53 | $11.25 | +25.22% | 75,347 |
| Dec 19, 2022 | $9.50 | $9.71 | $8.50 | $8.98 | -3.93% | 71,710 |
| Dec 12, 2022 | $9.25 | $10.25 | $8.76 | $9.35 | -0.58% | 111,800 |
| Dec 5, 2022 | $12.50 | $12.82 | $8.90 | $9.41 | -24.78% | 266,109 |
| Nov 28, 2022 | $32.75 | $32.75 | $9.78 | $12.50 | -59.67% | 1,194,561 |
| Nov 21, 2022 | $29.25 | $33.13 | $29.00 | $31.00 | +2.48% | 48,437 |
| Nov 14, 2022 | $35.00 | $35.50 | $28.25 | $30.25 | -11.68% | 52,694 |
| Nov 7, 2022 | $28.50 | $39.00 | $27.25 | $34.25 | +23.42% | 233,919 |
| Oct 31, 2022 | $21.05 | $36.75 | $19.30 | $27.75 | +20.65% | 929,499 |
| Oct 24, 2022 | $12.59 | $28.25 | $12.00 | $23.00 | +80.75% | 1,782,053 |
| Oct 17, 2022 | $12.36 | $13.75 | $11.63 | $12.73 | +4.95% | 20,924 |
| Oct 10, 2022 | $12.54 | $13.20 | $11.50 | $12.13 | -3.41% | 62,365 |
| Oct 3, 2022 | $13.25 | $14.00 | $12.50 | $12.55 | -4.54% | 47,108 |
| Sep 26, 2022 | $10.75 | $13.38 | $10.52 | $13.15 | +19.17% | 48,961 |
| Sep 19, 2022 | $12.25 | $13.13 | $10.75 | $11.04 | -9.92% | 38,902 |
| Sep 12, 2022 | $12.26 | $13.50 | $11.53 | $12.25 | -0.06% | 68,836 |
| Sep 6, 2022 | $12.63 | $13.25 | $12.00 | $12.26 | -5.71% | 60,160 |
| Aug 29, 2022 | $13.50 | $15.25 | $12.52 | $13.00 | +0.39% | 165,154 |
| Aug 22, 2022 | $19.61 | $19.94 | $12.50 | $12.95 | -43.08% | 548,278 |
| Aug 15, 2022 | $12.50 | $26.00 | $11.78 | $22.75 | +84.96% | 3,729,247 |
| Aug 8, 2022 | $11.03 | $13.00 | $10.03 | $12.30 | +17.06% | 204,618 |
| Aug 1, 2022 | $10.25 | $10.75 | $9.30 | $10.51 | +1.18% | 54,035 |
| Jul 25, 2022 | $10.92 | $11.00 | $10.00 | $10.39 | -3.26% | 45,170 |
| Jul 18, 2022 | $11.73 | $12.38 | $10.54 | $10.74 | -8.42% | 35,024 |
| Jul 11, 2022 | $13.00 | $13.25 | $11.32 | $11.72 | -10.34% | 63,493 |
| Jul 5, 2022 | $13.00 | $13.73 | $12.25 | $13.08 | +2.53% | 46,303 |
| Jun 27, 2022 | $14.75 | $15.00 | $12.46 | $12.75 | -12.37% | 91,064 |
| Jun 21, 2022 | $16.50 | $16.50 | $14.55 | $14.55 | -10.45% | 227,822 |
| Jun 13, 2022 | $17.75 | $18.50 | $16.25 | $16.25 | -8.50% | 90,692 |
| Jun 6, 2022 | $15.58 | $19.75 | $14.63 | $17.76 | +13.83% | 306,140 |
| May 31, 2022 | $38.75 | $41.00 | $15.00 | $15.60 | -60.25% | 433,552 |
| May 23, 2022 | $37.00 | $39.65 | $33.25 | $39.25 | +4.67% | 36,765 |
| May 16, 2022 | $33.75 | $39.75 | $33.75 | $37.50 | +8.70% | 46,996 |
| May 9, 2022 | $34.25 | $38.75 | $32.25 | $34.50 | -0.72% | 192,114 |
| May 2, 2022 | $35.75 | $40.75 | $34.25 | $34.75 | -3.47% | 81,680 |
| Apr 25, 2022 | $42.75 | $45.00 | $35.88 | $36.00 | -16.76% | 47,364 |
| Apr 18, 2022 | $47.50 | $50.45 | $42.00 | $43.25 | -12.63% | 84,247 |
| Apr 11, 2022 | $64.00 | $79.25 | $46.13 | $49.50 | -23.85% | 605,024 |
| Apr 4, 2022 | $65.50 | $71.00 | $60.25 | $65.00 | -0.38% | 68,416 |
| Mar 28, 2022 | $57.75 | $66.00 | $55.25 | $65.25 | +11.54% | 42,691 |
| Mar 21, 2022 | $68.00 | $68.50 | $58.25 | $58.50 | -13.97% | 43,309 |
| Mar 14, 2022 | $49.75 | $72.75 | $45.00 | $68.00 | +36.68% | 111,341 |
| Mar 7, 2022 | $56.50 | $62.50 | $49.50 | $49.75 | -11.56% | 113,728 |
| Feb 28, 2022 | $70.50 | $73.75 | $56.00 | $56.25 | -21.60% | 55,537 |
| Feb 22, 2022 | $75.00 | $75.25 | $66.50 | $71.75 | -5.59% | 37,475 |
| Feb 14, 2022 | $86.00 | $88.50 | $75.75 | $76.00 | -11.37% | 36,700 |
| Feb 7, 2022 | $106.25 | $112.50 | $85.25 | $85.75 | -19.67% | 71,019 |
| Jan 31, 2022 | $101.25 | $113.50 | $100.75 | $106.75 | +5.69% | 37,142 |
| Jan 24, 2022 | $105.75 | $112.75 | $94.50 | $101.00 | -6.48% | 34,312 |
| Jan 18, 2022 | $111.75 | $119.73 | $104.60 | $108.00 | -5.05% | 46,985 |
| Jan 10, 2022 | $105.50 | $116.00 | $100.25 | $113.75 | +6.31% | 46,451 |
| Jan 3, 2022 | $119.75 | $120.75 | $103.75 | $107.00 | -9.89% | 99,056 |
| Dec 27, 2021 | $104.50 | $119.25 | $100.75 | $118.75 | +12.83% | 39,577 |
| Dec 20, 2021 | $97.50 | $107.50 | $93.03 | $105.25 | +3.95% | 27,734 |
| Dec 13, 2021 | $91.75 | $103.25 | $87.25 | $101.25 | +8.87% | 101,398 |
| Dec 6, 2021 | $114.00 | $117.22 | $86.75 | $93.00 | -38.00% | 319,438 |
| Nov 29, 2021 | $164.25 | $164.25 | $147.50 | $150.00 | -6.98% | 39,203 |
| Nov 22, 2021 | $168.00 | $177.25 | $156.00 | $161.25 | -3.44% | 20,071 |
| Nov 15, 2021 | $175.25 | $181.82 | $162.50 | $167.00 | -5.11% | 48,110 |
| Nov 8, 2021 | $184.50 | $188.50 | $175.00 | $176.00 | -3.83% | 23,391 |
| Nov 1, 2021 | $184.75 | $198.50 | $181.75 | $183.00 | 0.00% | 24,106 |
| Oct 25, 2021 | $183.00 | $197.00 | $178.00 | $183.00 | +0.27% | 27,922 |
| Oct 18, 2021 | $203.75 | $205.00 | $175.25 | $182.50 | -10.76% | 22,949 |
| Oct 11, 2021 | $193.75 | $212.50 | $193.00 | $204.50 | +5.14% | 21,522 |
| Oct 4, 2021 | $205.00 | $212.50 | $193.63 | $194.50 | -5.12% | 19,305 |
| Sep 27, 2021 | $193.25 | $208.00 | $190.50 | $205.00 | +6.91% | 21,012 |
| Sep 20, 2021 | $183.75 | $201.25 | $183.75 | $191.75 | +2.68% | 31,428 |
| Sep 13, 2021 | $172.00 | $187.75 | $168.50 | $186.75 | +9.69% | 32,764 |
| Sep 7, 2021 | $185.50 | $193.75 | $167.50 | $170.25 | -7.97% | 48,451 |
| Aug 30, 2021 | $184.00 | $187.50 | $168.50 | $185.00 | +0.54% | 16,467 |
| Aug 23, 2021 | $175.00 | $187.00 | $167.50 | $184.00 | +4.99% | 23,067 |
| Aug 16, 2021 | $150.75 | $178.50 | $149.25 | $175.25 | +16.25% | 28,362 |
| Aug 9, 2021 | $165.25 | $165.75 | $145.50 | $150.75 | -8.08% | 33,664 |
| Aug 2, 2021 | $154.00 | $171.00 | $152.00 | $164.00 | +7.01% | 19,125 |
| Jul 26, 2021 | $165.00 | $171.50 | $151.00 | $153.25 | -6.55% | 16,762 |
| Jul 19, 2021 | $166.50 | $174.75 | $160.00 | $164.00 | -3.10% | 20,818 |
| Jul 12, 2021 | $178.25 | $181.00 | $169.00 | $169.25 | -5.31% | 39,745 |
| Jul 6, 2021 | $176.50 | $182.50 | $173.13 | $178.75 | +1.71% | 20,077 |
| Jun 28, 2021 | $193.75 | $193.75 | $173.25 | $175.75 | -10.22% | 35,024 |
| Jun 21, 2021 | $162.00 | $196.50 | $153.75 | $195.75 | +21.58% | 106,254 |
| Jun 14, 2021 | $166.50 | $167.00 | $160.00 | $161.00 | -2.42% | 27,966 |
| Jun 7, 2021 | $165.50 | $176.50 | $162.00 | $165.00 | +0.46% | 52,749 |
| Jun 1, 2021 | $163.75 | $173.75 | $159.00 | $164.25 | -0.61% | 31,851 |
| May 24, 2021 | $184.00 | $184.00 | $164.25 | $165.25 | -9.95% | 60,488 |
| May 17, 2021 | $186.25 | $195.00 | $178.50 | $183.50 | -2.91% | 21,467 |
| May 10, 2021 | $180.50 | $193.00 | $174.00 | $189.00 | +4.42% | 21,837 |
| May 3, 2021 | $195.00 | $201.75 | $177.25 | $181.00 | -6.94% | 25,872 |
| Apr 26, 2021 | $194.50 | $217.00 | $192.00 | $194.50 | -0.51% | 26,132 |
| Apr 19, 2021 | $201.50 | $202.50 | $180.50 | $195.50 | -4.28% | 18,014 |
| Apr 12, 2021 | $191.50 | $206.25 | $178.50 | $204.25 | +5.97% | 21,646 |
| Apr 5, 2021 | $202.25 | $216.00 | $189.25 | $192.75 | -3.99% | 25,270 |
| Mar 29, 2021 | $188.75 | $202.00 | $176.25 | $200.75 | +5.10% | 17,696 |
| Mar 22, 2021 | $206.00 | $219.75 | $182.50 | $191.00 | -3.17% | 49,662 |
| Mar 15, 2021 | $200.50 | $202.00 | $184.25 | $197.25 | -0.75% | 59,631 |
| Mar 8, 2021 | $191.00 | $210.00 | $186.75 | $198.75 | +9.66% | 40,774 |
| Mar 1, 2021 | $186.25 | $204.25 | $175.50 | $181.25 | -2.68% | 45,913 |
| Feb 22, 2021 | $181.00 | $191.50 | $173.75 | $186.25 | +2.19% | 37,358 |
| Feb 16, 2021 | $193.75 | $196.25 | $174.50 | $182.25 | -4.46% | 29,369 |
| Feb 8, 2021 | $193.00 | $199.50 | $185.00 | $190.75 | +0.39% | 44,956 |
| Feb 1, 2021 | $174.50 | $197.25 | $173.75 | $190.00 | +9.35% | 40,217 |
| Jan 25, 2021 | $190.50 | $196.50 | $164.50 | $173.75 | -8.91% | 81,891 |
| Jan 19, 2021 | $201.75 | $204.00 | $180.50 | $190.75 | -4.39% | 34,034 |
| Jan 11, 2021 | $199.75 | $208.50 | $194.50 | $199.50 | -2.44% | 29,698 |
| Jan 4, 2021 | $199.00 | $217.50 | $191.75 | $204.50 | +3.94% | 52,733 |
| Dec 28, 2020 | $204.75 | $210.13 | $193.81 | $196.75 | -3.20% | 22,016 |
| Dec 21, 2020 | $211.50 | $223.25 | $200.00 | $203.25 | -9.06% | 22,661 |
| Dec 14, 2020 | $216.00 | $244.50 | $211.25 | $223.50 | +4.81% | 60,844 |
| Dec 7, 2020 | $205.25 | $224.00 | $186.75 | $213.25 | +4.02% | 53,434 |
| Nov 30, 2020 | $213.25 | $227.25 | $199.75 | $205.00 | -4.76% | 53,507 |
| Nov 23, 2020 | $218.50 | $226.75 | $211.25 | $215.25 | -0.23% | 19,096 |
| Nov 16, 2020 | $241.50 | $245.00 | $211.75 | $215.75 | -8.19% | 27,438 |
| Nov 9, 2020 | $210.00 | $247.50 | $207.13 | $235.00 | +13.53% | 38,502 |
| Nov 2, 2020 | $194.00 | $215.00 | $181.50 | $207.00 | +7.81% | 29,608 |
| Oct 26, 2020 | $186.50 | $203.25 | $175.50 | $192.00 | 0.00% | 37,142 |
| Oct 19, 2020 | $205.50 | $207.50 | $188.75 | $192.00 | -5.88% | 164,870 |
| Oct 12, 2020 | $197.75 | $209.50 | $189.75 | $204.00 | +3.29% | 23,452 |
| Oct 5, 2020 | $176.00 | $218.25 | $175.75 | $197.50 | +12.54% | 42,442 |
| Sep 28, 2020 | $179.00 | $196.00 | $173.75 | $175.50 | -0.57% | 116,079 |
| Sep 21, 2020 | $193.50 | $198.25 | $165.25 | $176.50 | -10.41% | 48,084 |
| Sep 14, 2020 | $175.75 | $199.00 | $172.50 | $197.00 | +13.38% | 50,106 |
| Sep 8, 2020 | $181.00 | $185.75 | $171.25 | $173.75 | -4.79% | 56,775 |
| Aug 31, 2020 | $174.50 | $187.50 | $172.00 | $182.50 | +3.99% | 70,293 |
| Aug 24, 2020 | $164.75 | $176.75 | $162.50 | $175.50 | +7.83% | 67,613 |
| Aug 17, 2020 | $167.50 | $178.25 | $161.00 | $162.75 | -2.11% | 61,199 |
| Aug 10, 2020 | $174.25 | $176.50 | $160.75 | $166.25 | -4.73% | 54,648 |
| Aug 3, 2020 | $171.75 | $177.50 | $169.25 | $174.50 | +1.90% | 36,581 |
| Jul 27, 2020 | $181.00 | $185.75 | $166.25 | $171.25 | -5.39% | 36,639 |
| Jul 20, 2020 | $198.00 | $205.75 | $173.75 | $181.00 | -8.82% | 34,855 |
| Jul 13, 2020 | $223.50 | $224.50 | $193.50 | $198.50 | -10.28% | 37,923 |
| Jul 6, 2020 | $233.25 | $233.25 | $215.75 | $221.25 | -2.32% | 42,719 |
| Jun 29, 2020 | $227.75 | $248.75 | $223.25 | $226.50 | -1.63% | 33,744 |
| Jun 22, 2020 | $265.00 | $284.50 | $222.50 | $230.25 | -12.29% | 171,093 |
| Jun 15, 2020 | $203.25 | $273.00 | $191.00 | $262.50 | +25.15% | 112,601 |
| Jun 8, 2020 | $236.25 | $236.25 | $187.50 | $209.75 | -9.30% | 42,373 |
| Jun 1, 2020 | $219.25 | $243.25 | $212.75 | $231.25 | +4.99% | 49,753 |
| May 26, 2020 | $230.00 | $234.50 | $212.00 | $220.25 | -0.90% | 38,322 |
| May 18, 2020 | $185.50 | $225.50 | $185.50 | $222.25 | +24.86% | 45,032 |
| May 11, 2020 | $206.50 | $215.75 | $155.00 | $178.00 | -13.70% | 45,053 |
| May 4, 2020 | $197.75 | $218.00 | $185.25 | $206.25 | +10.00% | 47,502 |
| Apr 27, 2020 | $142.75 | $199.25 | $138.00 | $187.50 | +32.28% | 150,298 |
| Apr 20, 2020 | $139.50 | $148.50 | $127.50 | $141.75 | +0.18% | 9,428 |
| Apr 13, 2020 | $137.50 | $154.75 | $122.75 | $141.50 | +4.04% | 15,454 |
| Apr 6, 2020 | $105.75 | $142.25 | $105.75 | $136.00 | +35.66% | 15,212 |
| Mar 30, 2020 | $119.25 | $119.50 | $100.00 | $100.25 | -15.04% | 12,888 |
| Mar 23, 2020 | $99.00 | $130.25 | $92.50 | $118.00 | +18.30% | 14,096 |
| Mar 16, 2020 | $110.00 | $131.25 | $87.50 | $99.75 | -16.87% | 22,848 |
| Mar 9, 2020 | $150.25 | $161.00 | $110.00 | $120.00 | -23.93% | 18,409 |
| Mar 2, 2020 | $169.25 | $176.00 | $151.99 | $157.75 | -7.61% | 11,815 |
| Feb 24, 2020 | $187.50 | $200.00 | $163.88 | $170.75 | -13.21% | 18,200 |
| Feb 18, 2020 | $205.25 | $206.25 | $192.75 | $196.75 | -3.44% | 4,876 |
| Feb 10, 2020 | $193.25 | $212.50 | $193.25 | $203.75 | +4.09% | 5,850 |
| Feb 3, 2020 | $182.50 | $211.25 | $176.75 | $195.75 | +7.85% | 14,356 |
| Jan 27, 2020 | $182.25 | $189.00 | $167.25 | $181.50 | -1.76% | 14,204 |
| Jan 21, 2020 | $198.75 | $201.00 | $183.25 | $184.75 | -6.93% | 8,237 |
| Jan 13, 2020 | $189.50 | $201.50 | $185.75 | $198.50 | +3.93% | 9,591 |
| Jan 6, 2020 | $189.25 | $200.26 | $184.75 | $191.00 | -0.65% | 7,293 |
| Dec 30, 2019 | $198.25 | $200.00 | $183.25 | $192.25 | -2.66% | 5,851 |
| Dec 23, 2019 | $185.50 | $203.75 | $180.51 | $197.50 | +7.48% | 8,457 |
| Dec 16, 2019 | $199.50 | $202.38 | $182.69 | $183.75 | -6.01% | 20,891 |
| Dec 9, 2019 | $196.50 | $209.50 | $193.25 | $195.50 | -0.76% | 12,349 |
| Dec 2, 2019 | $212.50 | $213.00 | $192.00 | $197.00 | -7.84% | 15,757 |
| Nov 25, 2019 | $213.50 | $216.75 | $202.50 | $213.75 | +1.42% | 7,763 |
| Nov 18, 2019 | $193.75 | $213.75 | $182.00 | $210.75 | +7.66% | 17,506 |
| Nov 11, 2019 | $195.00 | $204.25 | $191.38 | $195.75 | -1.26% | 5,456 |
| Nov 4, 2019 | $204.00 | $212.50 | $189.18 | $198.25 | -3.76% | 5,632 |
| Oct 28, 2019 | $186.75 | $207.50 | $185.00 | $206.00 | +10.60% | 9,240 |
| Oct 21, 2019 | $198.75 | $200.00 | $181.00 | $186.25 | -4.73% | 7,513 |
| Oct 14, 2019 | $192.50 | $199.73 | $184.25 | $195.50 | +0.39% | 5,753 |
| Oct 7, 2019 | $180.00 | $198.50 | $176.25 | $194.75 | +7.75% | 7,046 |
| Sep 30, 2019 | $191.75 | $195.75 | $178.38 | $180.75 | -5.37% | 9,799 |
| Sep 23, 2019 | $212.75 | $221.00 | $187.90 | $191.00 | -11.78% | 12,003 |
| Sep 16, 2019 | $210.00 | $220.50 | $207.00 | $216.50 | +1.88% | 20,036 |
| Sep 9, 2019 | $201.25 | $224.00 | $195.25 | $212.50 | +6.12% | 13,351 |
| Sep 3, 2019 | $193.75 | $217.50 | $188.50 | $200.25 | +2.63% | 10,996 |
| Aug 26, 2019 | $186.75 | $196.75 | $184.75 | $195.13 | +5.33% | 8,479 |
| Aug 19, 2019 | $199.25 | $207.00 | $182.75 | $185.25 | -6.20% | 13,487 |
| Aug 12, 2019 | $194.50 | $206.00 | $190.69 | $197.50 | +0.89% | 15,445 |
| Aug 5, 2019 | $218.00 | $218.00 | $185.00 | $195.75 | -12.42% | 25,640 |
| Jul 29, 2019 | $209.25 | $227.50 | $206.84 | $223.50 | +6.94% | 27,769 |
| Jul 22, 2019 | $175.25 | $214.50 | $167.50 | $209.00 | +19.43% | 40,080 |
| Jul 15, 2019 | $167.25 | $179.75 | $165.25 | $175.00 | +4.63% | 25,389 |
| Jul 8, 2019 | $163.75 | $168.75 | $158.75 | $167.25 | +1.67% | 31,320 |
| Jul 1, 2019 | $172.50 | $173.75 | $161.75 | $164.50 | -3.94% | 15,915 |
| Jun 24, 2019 | $162.75 | $174.73 | $155.00 | $171.25 | +5.22% | 94,685 |
| Jun 17, 2019 | $157.00 | $168.50 | $156.75 | $162.75 | +5.34% | 40,113 |
| Jun 10, 2019 | $158.50 | $160.00 | $149.75 | $154.50 | -2.37% | 37,169 |
| Jun 3, 2019 | $155.75 | $166.25 | $151.13 | $158.25 | +1.44% | 18,629 |
| May 28, 2019 | $169.25 | $172.50 | $153.78 | $156.00 | -8.50% | 24,251 |
| May 20, 2019 | $166.00 | $177.00 | $159.07 | $170.50 | +5.25% | 21,445 |
| May 13, 2019 | $168.75 | $173.75 | $160.50 | $162.00 | -5.40% | 14,323 |
| May 6, 2019 | $170.50 | $176.75 | $165.68 | $171.25 | -1.58% | 12,742 |
| Apr 29, 2019 | $180.00 | $182.00 | $161.25 | $174.00 | -3.47% | 19,974 |
| Apr 22, 2019 | $185.75 | $189.00 | $177.06 | $180.25 | -2.17% | 17,029 |
| Apr 15, 2019 | $181.00 | $190.38 | $173.03 | $184.25 | +1.66% | 28,981 |
| Apr 8, 2019 | $221.75 | $222.50 | $180.25 | $181.25 | -17.33% | 53,129 |
| Apr 1, 2019 | $200.00 | $223.00 | $191.25 | $219.25 | +8.94% | 73,587 |
| Mar 25, 2019 | $188.50 | $202.00 | $188.25 | $201.25 | +3.87% | 37,374 |
| Mar 18, 2019 | $201.50 | $210.75 | $193.25 | $193.75 | -3.13% | 40,152 |
| Mar 11, 2019 | $201.00 | $211.97 | $191.75 | $200.00 | 0.00% | 33,341 |
| Mar 4, 2019 | $216.50 | $217.83 | $196.50 | $200.00 | -6.87% | 31,709 |
| Feb 25, 2019 | $207.50 | $216.75 | $201.00 | $214.75 | +4.12% | 17,693 |
| Feb 19, 2019 | $207.50 | $210.50 | $197.50 | $206.25 | -1.20% | 17,638 |
| Feb 11, 2019 | $198.00 | $211.25 | $187.50 | $208.75 | +6.64% | 46,715 |
| Feb 4, 2019 | $226.75 | $236.25 | $180.00 | $195.75 | -14.71% | 98,508 |
| Jan 28, 2019 | $211.50 | $233.25 | $207.50 | $229.50 | +7.24% | 13,103 |
| Jan 22, 2019 | $221.25 | $223.94 | $206.75 | $214.00 | -4.04% | 8,505 |
| Jan 14, 2019 | $212.00 | $229.25 | $205.00 | $223.00 | +4.82% | 14,985 |
| Jan 7, 2019 | $205.50 | $219.75 | $203.50 | $212.75 | +1.07% | 16,645 |
| Dec 31, 2018 | $191.00 | $212.50 | $178.75 | $210.50 | +9.78% | 23,186 |
| Dec 24, 2018 | $161.50 | $206.50 | $161.50 | $191.75 | +17.82% | 27,716 |
| Dec 17, 2018 | $188.50 | $198.75 | $157.75 | $162.75 | -13.20% | 37,386 |
| Dec 10, 2018 | $199.00 | $212.29 | $185.00 | $187.50 | -4.70% | 18,606 |
| Dec 3, 2018 | $213.50 | $220.50 | $188.50 | $196.75 | -6.53% | 15,983 |
| Nov 26, 2018 | $202.50 | $218.75 | $196.25 | $210.50 | +5.38% | 12,408 |
| Nov 19, 2018 | $208.00 | $212.75 | $186.25 | $199.75 | -3.85% | 18,495 |
| Nov 12, 2018 | $224.00 | $225.75 | $191.00 | $207.75 | -8.68% | 30,885 |
| Nov 5, 2018 | $232.75 | $241.00 | $217.78 | $227.50 | -1.83% | 23,638 |
| Oct 29, 2018 | $218.00 | $233.75 | $203.01 | $231.75 | +7.79% | 22,665 |
| Oct 22, 2018 | $236.00 | $237.38 | $210.00 | $215.00 | -7.53% | 24,744 |
| Oct 15, 2018 | $226.50 | $257.00 | $223.50 | $232.50 | +2.42% | 46,480 |
| Oct 8, 2018 | $244.75 | $248.25 | $214.75 | $227.00 | -7.25% | 34,497 |
| Oct 1, 2018 | $247.75 | $262.25 | $225.00 | $244.75 | +2.30% | 129,158 |
| Sep 24, 2018 | $226.75 | $241.00 | $212.50 | $239.25 | +4.48% | 29,124 |
| Sep 17, 2018 | $213.50 | $230.50 | $207.50 | $229.00 | +7.64% | 47,513 |
| Sep 10, 2018 | $218.50 | $224.50 | $201.25 | $212.75 | -2.63% | 32,141 |
| Sep 4, 2018 | $277.75 | $277.75 | $203.00 | $218.50 | -20.04% | 80,915 |
| Aug 27, 2018 | $258.75 | $279.00 | $254.78 | $273.25 | +6.32% | 36,807 |
| Aug 20, 2018 | $234.25 | $261.25 | $223.75 | $257.00 | +11.74% | 34,388 |
| Aug 13, 2018 | $236.25 | $245.50 | $219.70 | $230.00 | -2.95% | 25,547 |
| Aug 6, 2018 | $222.25 | $243.75 | $215.96 | $237.00 | +6.16% | 15,703 |
| Jul 30, 2018 | $215.25 | $234.75 | $206.00 | $223.25 | +4.44% | 28,322 |
| Jul 23, 2018 | $228.50 | $241.25 | $209.25 | $213.75 | -7.07% | 35,452 |
| Jul 16, 2018 | $221.25 | $237.75 | $219.88 | $230.00 | +4.78% | 37,885 |
| Jul 9, 2018 | $254.75 | $266.00 | $217.50 | $219.50 | -13.67% | 47,337 |
| Jul 2, 2018 | $264.50 | $284.25 | $247.50 | $254.25 | -3.88% | 39,260 |
| Jun 25, 2018 | $268.25 | $276.75 | $255.25 | $264.50 | -1.31% | 58,054 |
| Jun 18, 2018 | $262.50 | $283.00 | $251.25 | $268.00 | +1.23% | 122,516 |
| Jun 11, 2018 | $262.50 | $275.00 | $234.57 | $264.75 | +0.76% | 52,884 |
| Jun 4, 2018 | $248.75 | $265.50 | $226.75 | $262.75 | +5.21% | 39,042 |
| May 29, 2018 | $265.00 | $300.00 | $246.00 | $249.75 | -5.93% | 62,504 |
| May 21, 2018 | $263.25 | $273.50 | $233.25 | $265.50 | +0.47% | 32,729 |
| May 14, 2018 | $248.00 | $279.75 | $239.73 | $264.25 | +6.34% | 51,339 |
| May 7, 2018 | $244.50 | $262.50 | $241.22 | $248.50 | +1.95% | 41,251 |
| Apr 30, 2018 | $220.00 | $256.25 | $220.00 | $243.75 | +10.29% | 46,001 |
| Apr 23, 2018 | $197.75 | $229.25 | $193.30 | $221.00 | +12.33% | 111,179 |
| Apr 16, 2018 | $240.75 | $247.25 | $187.50 | $196.75 | -18.19% | 91,250 |
| Apr 9, 2018 | $225.00 | $263.22 | $195.75 | $240.50 | +7.85% | 17,158 |
| Apr 2, 2018 | $251.25 | $268.19 | $218.75 | $223.00 | -10.08% | 15,502 |
| Mar 26, 2018 | $270.75 | $270.75 | $215.71 | $248.00 | -4.34% | 14,061 |
| Mar 19, 2018 | $265.25 | $283.75 | $251.51 | $259.25 | -2.54% | 20,010 |
| Mar 12, 2018 | $219.25 | $274.25 | $199.50 | $266.00 | +20.50% | 24,737 |
| Mar 5, 2018 | $181.00 | $232.25 | $170.03 | $220.75 | +21.96% | 28,633 |
| Feb 26, 2018 | $159.75 | $186.40 | $157.00 | $181.00 | +15.10% | 19,085 |
| Feb 20, 2018 | $151.25 | $162.25 | $146.75 | $157.25 | +3.45% | 6,013 |
| Feb 12, 2018 | $140.00 | $164.75 | $140.00 | $152.00 | +11.56% | 15,704 |
| Feb 5, 2018 | $161.50 | $173.75 | $128.00 | $136.25 | -17.30% | 17,513 |
| Jan 29, 2018 | $167.46 | $180.25 | $145.50 | $164.75 | -2.08% | 14,758 |
| Jan 22, 2018 | $170.00 | $191.75 | $153.85 | $168.25 | -0.30% | 17,768 |
| Jan 16, 2018 | $158.75 | $172.00 | $147.50 | $168.75 | +7.83% | 17,562 |
| Jan 8, 2018 | $139.25 | $168.50 | $123.75 | $156.50 | +13.41% | 22,469 |
| Jan 2, 2018 | $136.00 | $147.00 | $126.25 | $138.00 | +2.03% | 6,821 |
| Dec 26, 2017 | $129.50 | $147.00 | $128.25 | $135.25 | +4.44% | 7,275 |
| Dec 18, 2017 | $122.50 | $131.87 | $121.50 | $129.50 | +6.37% | 13,170 |
| Dec 11, 2017 | $129.75 | $142.50 | $119.25 | $121.75 | -5.25% | 15,264 |
| Dec 4, 2017 | $122.25 | $129.50 | $114.25 | $128.50 | +8.67% | 14,489 |
| Nov 27, 2017 | $105.50 | $124.50 | $93.75 | $118.25 | +10.77% | 18,175 |
| Nov 20, 2017 | $115.25 | $118.75 | $103.50 | $106.75 | -5.95% | 6,901 |
| Nov 13, 2017 | $127.75 | $130.00 | $110.50 | $113.50 | -11.50% | 10,484 |
| Nov 6, 2017 | $122.50 | $131.50 | $112.50 | $128.25 | +4.06% | 6,806 |
| Oct 30, 2017 | $109.36 | $125.25 | $103.50 | $123.25 | +12.56% | 14,988 |
| Oct 23, 2017 | $124.00 | $125.25 | $107.00 | $109.50 | -13.27% | 8,471 |
| Oct 16, 2017 | $140.00 | $148.10 | $120.50 | $126.25 | -1.56% | 11,204 |
| Oct 9, 2017 | $133.50 | $156.00 | $119.75 | $128.25 | -3.84% | 15,591 |
| Oct 2, 2017 | $126.50 | $136.23 | $116.50 | $133.38 | +8.22% | 11,324 |
| Sep 25, 2017 | $121.25 | $124.75 | $113.25 | $123.24 | +1.43% | 6,795 |
| Sep 18, 2017 | $118.75 | $128.00 | $109.86 | $121.50 | +1.25% | 4,872 |
| Sep 11, 2017 | $110.50 | $120.00 | $101.31 | $120.00 | +11.63% | 7,038 |
| Sep 5, 2017 | $101.50 | $122.50 | $100.00 | $107.50 | +5.13% | 9,884 |
| Aug 28, 2017 | $81.25 | $119.00 | $80.00 | $102.25 | +24.70% | 22,757 |
| Aug 21, 2017 | $75.00 | $82.00 | $73.50 | $82.00 | +10.44% | 6,871 |
| Aug 14, 2017 | $72.75 | $78.25 | $70.25 | $74.25 | +2.06% | 11,220 |
| Aug 7, 2017 | $81.75 | $83.50 | $70.25 | $72.75 | -10.46% | 12,713 |
| Jul 31, 2017 | $83.75 | $90.75 | $77.75 | $81.25 | -2.40% | 6,887 |
| Jul 24, 2017 | $88.75 | $96.25 | $81.50 | $83.25 | -10.00% | 12,178 |
| Jul 17, 2017 | $95.00 | $97.25 | $84.25 | $92.50 | -2.37% | 12,273 |
| Jul 10, 2017 | $85.00 | $98.50 | $82.50 | $94.75 | +11.80% | 18,478 |
| Jul 3, 2017 | $94.83 | $97.75 | $82.75 | $84.75 | -11.95% | 4,518 |
| Jun 26, 2017 | $90.25 | $100.00 | $90.25 | $96.25 | +7.54% | 6,005 |
| Jun 19, 2017 | $87.50 | $101.08 | $84.50 | $89.50 | +2.29% | 18,045 |
| Jun 12, 2017 | $90.00 | $92.25 | $82.00 | $87.50 | -1.96% | 13,469 |
| Jun 5, 2017 | $105.25 | $110.75 | $88.00 | $89.25 | -14.59% | 22,217 |
| May 30, 2017 | $110.40 | $112.76 | $102.25 | $104.50 | -7.11% | 13,408 |
| May 22, 2017 | $162.00 | $168.50 | $106.50 | $112.50 | -30.56% | 20,441 |
| May 15, 2017 | $157.50 | $163.39 | $152.00 | $162.00 | +2.86% | 3,906 |
| May 8, 2017 | $162.50 | $167.25 | $148.75 | $157.50 | -3.23% | 3,121 |
| May 1, 2017 | $177.85 | $182.04 | $162.75 | $162.75 | -8.95% | 5,018 |
| Apr 24, 2017 | $175.75 | $183.74 | $170.50 | $178.75 | +1.56% | 3,648 |
| Apr 17, 2017 | $187.50 | $193.50 | $167.75 | $176.00 | -5.38% | 6,619 |
| Apr 10, 2017 | $181.50 | $188.80 | $163.44 | $186.00 | +2.62% | 3,661 |
| Apr 3, 2017 | $187.50 | $190.50 | $163.84 | $181.25 | -2.68% | 7,997 |
| Mar 27, 2017 | $176.50 | $191.25 | $169.00 | $186.25 | +1.09% | 7,554 |
| Mar 20, 2017 | $192.25 | $203.50 | $171.50 | $184.25 | -4.78% | 18,627 |
| Mar 13, 2017 | $162.00 | $199.75 | $160.75 | $193.50 | +18.53% | 24,379 |
| Mar 6, 2017 | $154.50 | $171.90 | $142.00 | $163.25 | +6.53% | 30,681 |
| Feb 27, 2017 | $149.00 | $160.97 | $141.25 | $153.25 | +5.15% | 22,120 |
| Feb 21, 2017 | $130.50 | $157.07 | $129.00 | $145.75 | +11.69% | 24,491 |
| Feb 13, 2017 | $118.75 | $138.75 | $115.25 | $130.50 | +10.83% | 42,118 |
| Feb 6, 2017 | $102.75 | $121.18 | $101.25 | $117.75 | +17.16% | 39,989 |
| Jan 30, 2017 | $101.50 | $109.82 | $91.50 | $100.50 | 0.00% | 9,124 |
| Jan 23, 2017 | $118.50 | $125.00 | $100.00 | $100.50 | -12.80% | 15,486 |
| Jan 17, 2017 | $131.25 | $132.38 | $115.00 | $115.25 | -11.18% | 2,215 |
| Jan 9, 2017 | $127.75 | $134.75 | $125.25 | $129.75 | -1.33% | 1,928 |
| Jan 3, 2017 | $109.00 | $135.00 | $109.00 | $131.50 | +20.92% | 2,574 |
| Dec 27, 2016 | $126.25 | $131.25 | $106.75 | $108.75 | -14.71% | 4,941 |
| Dec 19, 2016 | $136.00 | $137.79 | $119.00 | $127.50 | -5.56% | 8,496 |
| Dec 12, 2016 | $137.00 | $147.50 | $128.50 | $135.00 | -2.17% | 4,267 |
| Dec 5, 2016 | $141.25 | $156.75 | $128.66 | $138.00 | -3.16% | 7,526 |
| Nov 28, 2016 | $130.00 | $145.25 | $125.00 | $142.50 | +11.98% | 9,685 |
| Nov 21, 2016 | $147.50 | $258.50 | $122.50 | $127.25 | -12.69% | 43,118 |
| Nov 14, 2016 | $150.00 | $163.25 | $141.50 | $145.75 | – | 5,111 |
Seasonality
SYRE 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 | 3.5% | 2.9% | 2.2% | -1.0% | -4.6% | 17.5% | 1.0% | 8.2% | 0.3% | 13.4% | 1.0% | -0.4% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 9 | 4 of 9 |
| 2026 | -2.4% | 34.5% | 17.3% | 47.6% | -1.3% | 20.8% | 10.8% | -9.2% | -0.3% | 8.5% | ||
| 2025 | -1.2% | -14.3% | -18.1% | -5.6% | 0.3% | -2.0% | 13.4% | -2.8% | 1.6% | 45.9% | 22.6% | 9.2% |
| 2024 | 20.4% | 5.9% | 38.2% | -12.9% | 5.8% | -32.7% | 17.0% | 4.5% | 2.3% | 10.6% | -12.6% | -18.1% |
| 2023 | 11.1% | -21.6% | -26.0% | -41.8% | -23.0% | 246.8% | 25.4% | 1.8% | -14.8% | -5.0% | 60.3% | 15.3% |
| 2022 | -9.5% | -35.6% | -17.0% | -37.4% | 9.7% | -68.0% | -17.8% | 25.9% | 0.6% | 95.8% | -59.7% | 8.4% |
| 2021 | -11.7% | 7.2% | 6.3% | -1.8% | -15.0% | 5.3% | -11.9% | 18.3% | 9.7% | -7.9% | -14.8% | -23.9% |
| 2020 | -5.0% | -5.9% | -31.8% | 66.7% | 13.4% | 5.0% | -25.9% | 6.2% | -2.5% | 8.3% | 11.5% | -8.1% |
| 2019 | 22.0% | -8.5% | -3.7% | -14.9% | -8.9% | 9.8% | 30.8% | -12.9% | -1.5% | -1.0% | 12.4% | -10.6% |
| 2018 | 19.8% | 11.9% | 36.8% | -5.8% | 14.3% | -0.9% | -20.5% | 30.0% | -12.4% | -9.8% | -2.4% | -11.0% |
| 2017 | -8.3% | 55.4% | 20.2% | -4.0% | -41.0% | -8.8% | -11.4% | 20.5% | 19.9% | -11.1% | -8.7% | 35.3% |