US Foods Holding Corp. (USFD) stock
USFDNYSEWholesale-Groceries & Related ProductsFiscal year ends January 2
Financials through Q2 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3026% above fair value
$103.61+0.79 (+0.77%)
Close on Oct 30, 2026Market cap $22.41BP/E 31.9Yield –
Price history
US Foods share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$103.61
+0.77% on the day
52-week range
$69.88 – $111.42
-7.0% from the high
Change over 52 weeks
+41.4%
From $73.25 on Oct 30, 2025
Average volume
2.35M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $101.04 | $104.03 | $99.83 | $103.61 | +2.68% | 11,462,090 |
| Oct 19, 2026 | $101.53 | $104.20 | $100.09 | $100.91 | -1.03% | 9,772,507 |
| Oct 12, 2026 | $97.30 | $103.07 | $96.23 | $101.96 | +4.65% | 8,352,403 |
| Oct 5, 2026 | $96.61 | $98.16 | $94.57 | $97.43 | +0.53% | 7,697,760 |
| Sep 28, 2026 | $93.00 | $97.79 | $90.82 | $96.92 | +3.85% | 11,699,676 |
| Sep 21, 2026 | $93.57 | $96.98 | $92.56 | $93.33 | -0.10% | 12,787,132 |
| Sep 14, 2026 | $95.74 | $96.59 | $90.19 | $93.42 | -2.01% | 17,872,933 |
| Sep 8, 2026 | $103.56 | $104.42 | $93.89 | $95.34 | -8.36% | 10,407,636 |
| Aug 31, 2026 | $106.61 | $107.67 | $102.50 | $104.04 | -3.01% | 9,101,667 |
| Aug 24, 2026 | $109.73 | $111.28 | $106.44 | $107.27 | -2.14% | 7,158,303 |
| Aug 17, 2026 | $108.06 | $110.01 | $105.82 | $109.62 | +0.64% | 8,277,318 |
| Aug 10, 2026 | $108.58 | $111.42 | $107.22 | $108.92 | +0.04% | 10,909,824 |
| Aug 3, 2026 | $100.59 | $110.09 | $97.13 | $108.88 | +8.24% | 15,882,147 |
| Jul 27, 2026 | $97.78 | $103.81 | $97.52 | $100.59 | +3.52% | 10,964,555 |
| Jul 20, 2026 | $97.51 | $98.16 | $93.14 | $97.17 | -0.10% | 10,575,604 |
| Jul 13, 2026 | $100.63 | $102.75 | $96.71 | $97.27 | -3.67% | 12,123,502 |
| Jul 6, 2026 | $103.84 | $105.17 | $98.37 | $100.98 | -3.17% | 14,645,593 |
| Jun 29, 2026 | $98.62 | $104.43 | $98.00 | $104.29 | +6.08% | 12,380,077 |
| Jun 22, 2026 | $91.26 | $99.09 | $91.26 | $98.31 | +6.96% | 15,358,711 |
| Jun 15, 2026 | $93.17 | $95.65 | $91.78 | $91.91 | -1.51% | 12,919,934 |
| Jun 8, 2026 | $85.00 | $93.56 | $84.48 | $93.32 | +10.29% | 16,130,471 |
| Jun 1, 2026 | $80.48 | $84.64 | $80.11 | $84.61 | +3.37% | 15,141,127 |
| May 26, 2026 | $80.32 | $82.90 | $80.00 | $81.85 | +1.71% | 9,521,962 |
| May 18, 2026 | $82.36 | $82.90 | $79.52 | $80.47 | -2.32% | 13,604,341 |
| May 11, 2026 | $84.01 | $86.29 | $82.03 | $82.38 | -2.39% | 15,767,045 |
| May 4, 2026 | $92.73 | $95.00 | $83.66 | $84.40 | -9.29% | 16,537,527 |
| Apr 27, 2026 | $92.98 | $95.15 | $89.70 | $93.04 | -0.17% | 7,976,731 |
| Apr 20, 2026 | $93.69 | $94.34 | $91.28 | $93.20 | -0.52% | 9,677,941 |
| Apr 13, 2026 | $91.04 | $93.74 | $88.77 | $93.69 | +2.48% | 9,968,547 |
| Apr 6, 2026 | $90.00 | $93.10 | $88.96 | $91.42 | +1.68% | 10,001,210 |
| Mar 30, 2026 | $91.19 | $93.20 | $88.96 | $89.91 | -1.05% | 8,472,538 |
| Mar 23, 2026 | $91.17 | $93.35 | $88.84 | $90.86 | +1.63% | 11,204,120 |
| Mar 16, 2026 | $94.78 | $95.19 | $87.92 | $89.40 | -5.53% | 17,698,481 |
| Mar 9, 2026 | $90.18 | $94.71 | $86.63 | $94.63 | +4.90% | 14,248,545 |
| Mar 2, 2026 | $95.93 | $96.50 | $89.41 | $90.21 | -6.62% | 10,477,607 |
| Feb 23, 2026 | $96.50 | $97.20 | $93.94 | $96.61 | -0.10% | 11,667,852 |
| Feb 17, 2026 | $100.71 | $101.87 | $95.70 | $96.71 | -3.22% | 11,972,006 |
| Feb 9, 2026 | $90.31 | $102.13 | $89.10 | $99.93 | +10.63% | 23,166,757 |
| Feb 2, 2026 | $83.65 | $90.73 | $82.51 | $90.33 | +8.02% | 19,924,097 |
| Jan 26, 2026 | $81.01 | $84.58 | $79.87 | $83.62 | +2.89% | 12,653,688 |
| Jan 20, 2026 | $83.97 | $85.01 | $80.88 | $81.27 | -5.18% | 10,901,704 |
| Jan 12, 2026 | $75.10 | $85.85 | $75.00 | $85.71 | +13.39% | 14,566,959 |
| Jan 5, 2026 | $74.30 | $77.22 | $74.14 | $75.59 | +1.27% | 12,955,842 |
| Dec 29, 2025 | $76.28 | $76.73 | $74.24 | $74.64 | -2.27% | 7,961,361 |
| Dec 22, 2025 | $77.40 | $78.00 | $75.96 | $76.37 | -1.33% | 5,893,648 |
| Dec 15, 2025 | $77.00 | $77.66 | $75.51 | $77.40 | +1.04% | 13,486,857 |
| Dec 8, 2025 | $75.08 | $77.28 | $74.51 | $76.60 | +1.86% | 9,515,261 |
| Dec 1, 2025 | $78.18 | $78.89 | $74.92 | $75.20 | -4.41% | 11,578,813 |
| Nov 24, 2025 | $74.02 | $79.13 | $73.30 | $78.67 | +10.65% | 14,455,204 |
| Nov 17, 2025 | $71.80 | $72.47 | $69.88 | $71.10 | -0.89% | 7,251,880 |
| Nov 10, 2025 | $73.43 | $73.82 | $71.27 | $71.74 | -2.37% | 8,356,777 |
| Nov 3, 2025 | $72.54 | $74.28 | $71.26 | $73.48 | +1.18% | 12,687,662 |
| Oct 27, 2025 | $74.87 | $74.87 | $72.20 | $72.62 | -2.25% | 7,676,175 |
| Oct 20, 2025 | $76.43 | $77.21 | $74.06 | $74.29 | -2.40% | 7,520,454 |
| Oct 13, 2025 | $75.09 | $78.18 | $74.64 | $76.12 | +1.28% | 9,297,631 |
| Oct 6, 2025 | $76.35 | $76.82 | $74.45 | $75.16 | -1.34% | 7,278,760 |
| Sep 29, 2025 | $76.93 | $76.98 | $74.42 | $76.18 | -0.55% | 10,754,439 |
| Sep 22, 2025 | $78.31 | $78.46 | $76.06 | $76.60 | -2.21% | 10,215,807 |
| Sep 15, 2025 | $79.46 | $80.32 | $77.33 | $78.33 | -1.42% | 12,280,631 |
| Sep 8, 2025 | $78.00 | $80.27 | $76.03 | $79.46 | +1.99% | 9,276,044 |
| Sep 2, 2025 | $77.08 | $78.29 | $76.53 | $77.91 | +0.40% | 6,116,799 |
| Aug 25, 2025 | $77.71 | $78.25 | $76.68 | $77.60 | -0.60% | 7,870,658 |
| Aug 18, 2025 | $76.40 | $78.83 | $75.66 | $78.07 | +2.25% | 10,029,042 |
| Aug 11, 2025 | $80.01 | $80.08 | $76.05 | $76.35 | -4.63% | 12,952,979 |
| Aug 4, 2025 | $83.49 | $84.86 | $76.77 | $80.06 | -3.87% | 17,222,622 |
| Jul 28, 2025 | $83.06 | $85.00 | $82.12 | $83.28 | +1.24% | 9,803,651 |
| Jul 21, 2025 | $83.13 | $85.11 | $81.46 | $82.26 | -1.06% | 11,565,620 |
| Jul 14, 2025 | $80.92 | $84.44 | $80.90 | $83.14 | +3.22% | 15,963,721 |
| Jul 7, 2025 | $78.50 | $81.63 | $78.04 | $80.55 | +2.72% | 11,166,495 |
| Jun 30, 2025 | $77.12 | $78.62 | $76.30 | $78.42 | +1.49% | 5,568,066 |
| Jun 23, 2025 | $76.27 | $77.38 | $75.11 | $77.27 | +1.15% | 8,414,033 |
| Jun 16, 2025 | $76.00 | $76.89 | $75.20 | $76.39 | +1.23% | 9,935,451 |
| Jun 9, 2025 | $77.78 | $77.94 | $75.25 | $75.46 | -2.95% | 8,974,129 |
| Jun 2, 2025 | $78.81 | $79.39 | $76.85 | $77.75 | -1.73% | 8,500,571 |
| May 26, 2025 | $75.23 | $79.64 | $75.20 | $79.12 | +4.34% | 11,783,734 |
| May 19, 2025 | $76.05 | $78.18 | $75.20 | $75.83 | -1.04% | 10,032,613 |
| May 12, 2025 | $72.89 | $76.92 | $72.40 | $76.63 | +6.88% | 11,453,910 |
| May 5, 2025 | $67.32 | $73.18 | $66.62 | $71.70 | +5.60% | 16,844,260 |
| Apr 28, 2025 | $64.39 | $68.09 | $63.78 | $67.90 | +5.47% | 7,936,762 |
| Apr 21, 2025 | $62.05 | $65.74 | $60.46 | $64.38 | +3.52% | 6,458,772 |
| Apr 14, 2025 | $63.55 | $64.06 | $61.00 | $62.19 | -0.77% | 6,720,458 |
| Apr 7, 2025 | $59.57 | $65.29 | $57.36 | $62.67 | +1.46% | 14,018,033 |
| Mar 31, 2025 | $63.93 | $67.48 | $61.18 | $61.77 | -4.28% | 11,044,779 |
| Mar 24, 2025 | $65.32 | $65.94 | $63.98 | $64.53 | +0.19% | 8,341,151 |
| Mar 17, 2025 | $65.37 | $66.50 | $61.65 | $64.41 | -1.65% | 16,023,280 |
| Mar 10, 2025 | $64.73 | $65.86 | $62.70 | $65.49 | -0.20% | 14,498,376 |
| Mar 3, 2025 | $71.98 | $72.22 | $63.54 | $65.62 | -8.45% | 14,193,193 |
| Feb 24, 2025 | $70.26 | $72.02 | $69.73 | $71.68 | +2.25% | 11,138,106 |
| Feb 18, 2025 | $71.21 | $73.19 | $69.98 | $70.10 | -1.61% | 13,059,077 |
| Feb 10, 2025 | $70.67 | $71.87 | $65.77 | $71.25 | +1.34% | 16,739,541 |
| Feb 3, 2025 | $69.72 | $73.00 | $69.01 | $70.31 | -0.87% | 11,861,538 |
| Jan 27, 2025 | $69.41 | $72.60 | $69.41 | $70.93 | +2.03% | 8,167,074 |
| Jan 21, 2025 | $69.41 | $69.95 | $67.98 | $69.52 | +1.77% | 6,290,267 |
| Jan 13, 2025 | $66.67 | $68.76 | $65.64 | $68.31 | +1.43% | 8,157,637 |
| Jan 6, 2025 | $66.90 | $68.50 | $66.48 | $67.35 | -0.93% | 6,212,450 |
| Dec 30, 2024 | $67.62 | $68.31 | $66.89 | $67.98 | -0.28% | 5,330,918 |
| Dec 23, 2024 | $67.31 | $68.82 | $66.56 | $68.17 | +0.71% | 3,318,775 |
| Dec 16, 2024 | $69.49 | $70.14 | $66.38 | $67.69 | -2.60% | 13,871,858 |
| Dec 9, 2024 | $71.77 | $72.09 | $68.64 | $69.50 | -3.47% | 10,020,900 |
| Dec 2, 2024 | $69.75 | $72.84 | $69.28 | $72.00 | +3.20% | 10,974,003 |
| Nov 25, 2024 | $70.05 | $70.80 | $69.42 | $69.77 | +0.49% | 6,065,090 |
| Nov 18, 2024 | $64.84 | $69.69 | $64.07 | $69.43 | +7.36% | 9,568,224 |
| Nov 11, 2024 | $67.47 | $68.00 | $64.56 | $64.67 | -3.32% | 8,346,974 |
| Nov 4, 2024 | $61.40 | $67.79 | $61.32 | $66.89 | +8.87% | 13,107,933 |
| Oct 28, 2024 | $61.07 | $62.54 | $59.65 | $61.44 | +1.15% | 7,692,630 |
| Oct 21, 2024 | $62.20 | $62.60 | $59.80 | $60.74 | -2.55% | 6,645,827 |
| Oct 14, 2024 | $61.80 | $63.13 | $61.31 | $62.33 | +1.70% | 5,930,923 |
| Oct 7, 2024 | $61.16 | $61.78 | $60.32 | $61.29 | +0.05% | 7,049,046 |
| Sep 30, 2024 | $60.56 | $61.70 | $60.15 | $61.26 | +1.83% | 8,104,767 |
| Sep 23, 2024 | $61.78 | $62.94 | $59.00 | $60.16 | -2.31% | 11,345,117 |
| Sep 16, 2024 | $60.00 | $62.34 | $59.98 | $61.58 | +3.01% | 14,052,909 |
| Sep 9, 2024 | $57.26 | $59.80 | $56.47 | $59.78 | +4.68% | 8,794,131 |
| Sep 3, 2024 | $58.87 | $59.38 | $57.02 | $57.11 | -3.55% | 8,085,428 |
| Aug 26, 2024 | $58.91 | $59.79 | $57.95 | $59.21 | +0.73% | 7,351,380 |
| Aug 19, 2024 | $57.77 | $58.85 | $57.16 | $58.78 | +1.84% | 9,662,029 |
| Aug 12, 2024 | $52.05 | $57.76 | $51.62 | $57.72 | +10.94% | 11,656,712 |
| Aug 5, 2024 | $52.24 | $52.83 | $50.49 | $52.03 | -3.56% | 12,817,404 |
| Jul 29, 2024 | $52.55 | $55.09 | $52.53 | $53.95 | +2.39% | 8,595,192 |
| Jul 22, 2024 | $52.26 | $53.05 | $50.62 | $52.69 | +0.86% | 8,770,026 |
| Jul 15, 2024 | $52.35 | $53.93 | $51.84 | $52.24 | -0.19% | 5,858,607 |
| Jul 8, 2024 | $52.45 | $52.67 | $50.05 | $52.34 | +0.60% | 8,104,777 |
| Jul 1, 2024 | $53.40 | $53.56 | $51.80 | $52.03 | -1.79% | 5,996,225 |
| Jun 24, 2024 | $53.44 | $55.59 | $52.84 | $52.98 | -0.86% | 9,935,970 |
| Jun 17, 2024 | $51.77 | $53.67 | $51.77 | $53.44 | +3.13% | 11,616,491 |
| Jun 10, 2024 | $52.98 | $53.86 | $51.51 | $51.82 | -3.01% | 9,180,455 |
| Jun 3, 2024 | $52.47 | $54.53 | $51.97 | $53.43 | +1.14% | 11,521,602 |
| May 28, 2024 | $53.60 | $53.84 | $52.04 | $52.83 | -0.96% | 6,933,111 |
| May 20, 2024 | $55.17 | $55.60 | $53.00 | $53.34 | -3.30% | 6,571,728 |
| May 13, 2024 | $54.86 | $55.98 | $54.25 | $55.16 | +0.64% | 8,646,843 |
| May 6, 2024 | $51.81 | $55.39 | $51.77 | $54.81 | +6.63% | 13,161,287 |
| Apr 29, 2024 | $51.24 | $51.83 | $50.20 | $51.40 | +0.10% | 6,731,093 |
| Apr 22, 2024 | $50.43 | $51.45 | $49.91 | $51.35 | +2.62% | 6,108,068 |
| Apr 15, 2024 | $51.13 | $52.00 | $49.65 | $50.04 | -1.05% | 8,788,594 |
| Apr 8, 2024 | $50.19 | $52.22 | $50.19 | $50.57 | +0.06% | 8,611,537 |
| Apr 1, 2024 | $53.78 | $54.84 | $49.70 | $50.54 | -6.36% | 12,888,481 |
| Mar 25, 2024 | $53.97 | $54.94 | $53.91 | $53.97 | 0.00% | 4,404,927 |
| Mar 18, 2024 | $53.90 | $54.53 | $53.15 | $53.97 | -0.07% | 6,239,506 |
| Mar 11, 2024 | $52.51 | $54.47 | $52.19 | $54.01 | +2.60% | 8,096,319 |
| Mar 4, 2024 | $50.53 | $54.48 | $50.51 | $52.64 | +4.05% | 8,970,733 |
| Feb 26, 2024 | $50.99 | $51.77 | $50.00 | $50.59 | -0.92% | 8,829,835 |
| Feb 20, 2024 | $50.25 | $51.19 | $49.64 | $51.06 | +2.99% | 6,276,863 |
| Feb 12, 2024 | $46.62 | $49.87 | $45.24 | $49.58 | +6.30% | 14,584,410 |
| Feb 5, 2024 | $46.95 | $47.19 | $45.77 | $46.64 | -1.19% | 5,797,124 |
| Jan 29, 2024 | $45.27 | $47.48 | $45.15 | $47.20 | +4.33% | 7,848,862 |
| Jan 22, 2024 | $46.33 | $46.36 | $44.82 | $45.24 | -1.65% | 6,952,365 |
| Jan 16, 2024 | $45.97 | $46.73 | $45.58 | $46.00 | -0.11% | 9,906,348 |
| Jan 8, 2024 | $46.86 | $47.10 | $45.67 | $46.05 | -1.46% | 7,083,570 |
| Jan 2, 2024 | $45.25 | $46.99 | $45.11 | $46.73 | +2.91% | 7,078,265 |
| Dec 26, 2023 | $45.01 | $45.84 | $45.00 | $45.41 | +0.80% | 3,495,277 |
| Dec 18, 2023 | $43.81 | $45.27 | $43.42 | $45.05 | +3.40% | 7,125,104 |
| Dec 11, 2023 | $44.79 | $45.15 | $43.24 | $43.57 | -2.40% | 15,508,610 |
| Dec 4, 2023 | $43.69 | $44.95 | $43.67 | $44.64 | +1.78% | 6,779,881 |
| Nov 27, 2023 | $43.15 | $43.99 | $42.96 | $43.86 | +1.46% | 8,174,297 |
| Nov 20, 2023 | $42.82 | $43.68 | $42.19 | $43.23 | +0.89% | 4,466,396 |
| Nov 13, 2023 | $42.32 | $43.69 | $42.02 | $42.85 | +0.82% | 9,382,555 |
| Nov 6, 2023 | $41.15 | $42.90 | $40.23 | $42.50 | +3.33% | 13,764,416 |
| Oct 30, 2023 | $37.19 | $41.35 | $37.12 | $41.13 | +11.37% | 10,797,673 |
| Oct 23, 2023 | $36.70 | $37.80 | $36.60 | $36.93 | -0.43% | 4,893,806 |
| Oct 16, 2023 | $36.58 | $38.33 | $36.27 | $37.09 | +2.32% | 7,897,396 |
| Oct 9, 2023 | $37.00 | $38.03 | $35.66 | $36.25 | -2.66% | 8,951,207 |
| Oct 2, 2023 | $39.60 | $39.69 | $36.94 | $37.24 | -6.20% | 10,008,438 |
| Sep 25, 2023 | $39.69 | $40.67 | $39.25 | $39.70 | -0.25% | 7,874,307 |
| Sep 18, 2023 | $40.52 | $41.12 | $39.55 | $39.80 | -1.92% | 8,628,635 |
| Sep 11, 2023 | $39.11 | $40.73 | $38.44 | $40.58 | +4.10% | 15,324,726 |
| Sep 5, 2023 | $40.50 | $40.53 | $38.79 | $38.98 | -4.16% | 6,404,086 |
| Aug 28, 2023 | $39.83 | $40.96 | $39.72 | $40.67 | +2.39% | 6,015,481 |
| Aug 21, 2023 | $39.90 | $40.87 | $39.50 | $39.72 | -0.63% | 8,287,060 |
| Aug 14, 2023 | $41.14 | $41.53 | $39.22 | $39.97 | -2.84% | 13,612,572 |
| Aug 7, 2023 | $42.19 | $42.48 | $39.70 | $41.14 | -2.26% | 14,178,081 |
| Jul 31, 2023 | $42.73 | $43.62 | $41.58 | $42.09 | -1.50% | 8,682,386 |
| Jul 24, 2023 | $44.10 | $44.27 | $42.57 | $42.73 | -3.00% | 6,563,205 |
| Jul 17, 2023 | $44.00 | $44.51 | $43.38 | $44.05 | +0.27% | 8,019,713 |
| Jul 10, 2023 | $43.79 | $44.52 | $43.46 | $43.93 | +0.07% | 5,662,573 |
| Jul 3, 2023 | $43.85 | $44.31 | $43.00 | $43.90 | -0.23% | 4,875,341 |
| Jun 26, 2023 | $41.73 | $44.11 | $41.65 | $44.00 | +4.91% | 5,680,919 |
| Jun 20, 2023 | $42.16 | $42.49 | $41.81 | $41.94 | +0.70% | 5,238,925 |
| Jun 12, 2023 | $41.79 | $42.36 | $41.33 | $41.65 | +0.02% | 8,841,640 |
| Jun 5, 2023 | $41.15 | $42.17 | $40.97 | $41.64 | +0.68% | 8,735,972 |
| May 30, 2023 | $40.10 | $41.45 | $39.50 | $41.36 | +3.53% | 9,947,875 |
| May 22, 2023 | $41.32 | $41.76 | $38.92 | $39.95 | -3.22% | 23,902,305 |
| May 15, 2023 | $40.79 | $41.64 | $39.74 | $41.28 | +1.15% | 9,696,432 |
| May 8, 2023 | $38.64 | $41.03 | $37.10 | $40.81 | +5.75% | 13,604,995 |
| May 1, 2023 | $38.42 | $38.81 | $36.86 | $38.59 | +0.49% | 7,882,693 |
| Apr 24, 2023 | $37.61 | $38.46 | $36.76 | $38.40 | +1.78% | 4,941,398 |
| Apr 17, 2023 | $37.14 | $37.90 | $36.78 | $37.73 | +2.11% | 5,166,238 |
| Apr 10, 2023 | $36.24 | $37.90 | $36.18 | $36.95 | +1.51% | 6,354,560 |
| Apr 3, 2023 | $36.87 | $37.32 | $35.84 | $36.40 | -1.46% | 4,664,128 |
| Mar 27, 2023 | $35.62 | $37.01 | $35.51 | $36.94 | +5.21% | 6,504,894 |
| Mar 20, 2023 | $35.26 | $36.50 | $34.18 | $35.11 | +0.14% | 11,263,203 |
| Mar 13, 2023 | $35.65 | $37.18 | $33.96 | $35.06 | -3.18% | 48,029,124 |
| Mar 6, 2023 | $39.53 | $41.28 | $35.72 | $36.21 | -6.36% | 20,039,181 |
| Feb 27, 2023 | $37.98 | $38.73 | $37.08 | $38.67 | +2.17% | 5,260,369 |
| Feb 21, 2023 | $39.02 | $39.75 | $37.41 | $37.85 | -4.44% | 5,858,963 |
| Feb 13, 2023 | $36.37 | $39.75 | $36.25 | $39.61 | +8.67% | 12,463,347 |
| Feb 6, 2023 | $37.51 | $37.99 | $35.99 | $36.45 | -3.34% | 6,842,177 |
| Jan 30, 2023 | $37.58 | $38.82 | $36.36 | $37.71 | +0.11% | 5,613,566 |
| Jan 23, 2023 | $36.64 | $38.09 | $36.27 | $37.67 | +2.81% | 5,655,277 |
| Jan 17, 2023 | $37.11 | $37.30 | $35.62 | $36.64 | -1.74% | 3,407,650 |
| Jan 9, 2023 | $37.61 | $37.99 | $36.68 | $37.29 | -0.67% | 5,175,527 |
| Jan 3, 2023 | $34.43 | $37.54 | $33.68 | $37.54 | +10.35% | 8,710,323 |
| Dec 27, 2022 | $34.71 | $34.96 | $33.69 | $34.02 | -1.93% | 2,700,760 |
| Dec 19, 2022 | $35.62 | $35.62 | $33.84 | $34.69 | -2.17% | 4,367,109 |
| Dec 12, 2022 | $35.16 | $36.40 | $34.60 | $35.46 | +1.34% | 9,387,439 |
| Dec 5, 2022 | $35.44 | $35.79 | $34.74 | $34.99 | -2.45% | 6,143,758 |
| Nov 28, 2022 | $35.73 | $36.93 | $35.38 | $35.87 | -0.14% | 8,734,138 |
| Nov 21, 2022 | $33.67 | $36.67 | $33.67 | $35.92 | +5.74% | 6,979,163 |
| Nov 14, 2022 | $34.06 | $35.05 | $33.36 | $33.97 | -1.02% | 7,247,977 |
| Nov 7, 2022 | $29.46 | $34.53 | $28.98 | $34.32 | +17.25% | 11,066,350 |
| Oct 31, 2022 | $29.90 | $30.38 | $28.02 | $29.27 | -3.18% | 6,748,099 |
| Oct 24, 2022 | $28.02 | $30.24 | $27.54 | $30.23 | +8.16% | 4,752,710 |
| Oct 17, 2022 | $26.97 | $28.33 | $26.91 | $27.95 | +5.67% | 5,258,150 |
| Oct 10, 2022 | $26.73 | $27.31 | $25.49 | $26.45 | -0.30% | 7,928,205 |
| Oct 3, 2022 | $26.83 | $28.52 | $26.17 | $26.53 | +0.34% | 7,458,512 |
| Sep 26, 2022 | $26.72 | $27.45 | $26.09 | $26.44 | -1.64% | 8,550,957 |
| Sep 19, 2022 | $29.32 | $30.20 | $26.63 | $26.88 | -9.25% | 7,058,922 |
| Sep 12, 2022 | $31.73 | $32.18 | $29.21 | $29.62 | -5.43% | 9,905,614 |
| Sep 6, 2022 | $29.79 | $31.45 | $28.86 | $31.32 | +5.45% | 7,250,892 |
| Aug 29, 2022 | $31.19 | $31.50 | $29.54 | $29.70 | -5.53% | 5,238,269 |
| Aug 22, 2022 | $31.54 | $32.65 | $30.72 | $31.44 | -2.21% | 6,675,116 |
| Aug 15, 2022 | $32.93 | $33.54 | $31.63 | $32.15 | -3.37% | 7,832,740 |
| Aug 8, 2022 | $32.00 | $33.78 | $31.77 | $33.27 | +3.71% | 9,226,575 |
| Aug 1, 2022 | $31.27 | $32.67 | $30.72 | $32.08 | +1.84% | 6,566,465 |
| Jul 25, 2022 | $32.54 | $32.67 | $31.25 | $31.50 | -2.81% | 6,081,131 |
| Jul 18, 2022 | $32.37 | $33.36 | $31.70 | $32.41 | +0.78% | 4,415,886 |
| Jul 11, 2022 | $31.29 | $32.24 | $30.75 | $32.16 | +1.74% | 3,630,736 |
| Jul 5, 2022 | $30.81 | $32.47 | $30.36 | $31.61 | +1.02% | 5,584,428 |
| Jun 27, 2022 | $31.85 | $32.48 | $29.96 | $31.29 | -2.22% | 6,764,723 |
| Jun 21, 2022 | $28.98 | $32.06 | $27.68 | $32.00 | +12.20% | 8,874,617 |
| Jun 13, 2022 | $28.81 | $29.15 | $27.48 | $28.52 | -3.29% | 8,832,490 |
| Jun 6, 2022 | $32.78 | $33.12 | $29.08 | $29.49 | -8.93% | 7,017,918 |
| May 31, 2022 | $32.99 | $33.53 | $32.00 | $32.38 | -2.50% | 7,719,347 |
| May 23, 2022 | $30.97 | $33.65 | $29.26 | $33.21 | +8.42% | 9,740,324 |
| May 16, 2022 | $34.50 | $34.88 | $29.78 | $30.63 | -11.19% | 12,393,934 |
| May 9, 2022 | $35.92 | $36.44 | $31.27 | $34.49 | -5.66% | 13,095,810 |
| May 2, 2022 | $37.74 | $39.02 | $36.04 | $36.56 | -2.82% | 6,043,682 |
| Apr 25, 2022 | $38.16 | $39.24 | $37.37 | $37.62 | -1.52% | 7,911,399 |
| Apr 18, 2022 | $36.21 | $39.62 | $36.02 | $38.20 | +4.57% | 9,744,115 |
| Apr 11, 2022 | $35.33 | $38.03 | $34.99 | $36.53 | +3.66% | 11,990,932 |
| Apr 4, 2022 | $37.47 | $37.78 | $34.94 | $35.24 | -6.15% | 9,813,407 |
| Mar 28, 2022 | $36.94 | $38.70 | $36.41 | $37.55 | +1.21% | 7,251,286 |
| Mar 21, 2022 | $37.11 | $37.43 | $36.14 | $37.10 | -0.32% | 6,713,422 |
| Mar 14, 2022 | $34.50 | $37.52 | $33.83 | $37.22 | +8.10% | 10,549,991 |
| Mar 7, 2022 | $36.32 | $36.40 | $30.08 | $34.43 | -5.49% | 15,525,771 |
| Feb 28, 2022 | $38.57 | $39.39 | $35.55 | $36.43 | -7.30% | 10,485,248 |
| Feb 22, 2022 | $38.09 | $39.52 | $35.72 | $39.30 | +2.26% | 7,430,933 |
| Feb 14, 2022 | $37.82 | $39.73 | $36.83 | $38.43 | +1.83% | 14,173,364 |
| Feb 7, 2022 | $35.68 | $39.28 | $34.75 | $37.74 | +6.85% | 12,417,042 |
| Jan 31, 2022 | $34.43 | $36.61 | $34.37 | $35.32 | +2.56% | 9,518,401 |
| Jan 24, 2022 | $33.52 | $36.03 | $32.50 | $34.44 | 0.00% | 11,666,882 |
| Jan 18, 2022 | $36.77 | $37.00 | $34.12 | $34.44 | -6.79% | 8,132,138 |
| Jan 10, 2022 | $35.98 | $37.39 | $34.66 | $36.95 | +2.87% | 6,367,820 |
| Jan 3, 2022 | $35.07 | $36.51 | $34.86 | $35.92 | +3.13% | 4,668,552 |
| Dec 27, 2021 | $34.35 | $35.38 | $34.05 | $34.83 | +0.72% | 4,500,339 |
| Dec 20, 2021 | $30.63 | $34.74 | $30.39 | $34.58 | +9.26% | 8,768,100 |
| Dec 13, 2021 | $32.32 | $33.27 | $30.85 | $31.65 | -3.21% | 14,947,361 |
| Dec 6, 2021 | $31.72 | $34.43 | $31.36 | $32.70 | +4.74% | 17,154,537 |
| Nov 29, 2021 | $33.45 | $33.63 | $30.02 | $31.22 | -5.34% | 16,346,702 |
| Nov 22, 2021 | $33.39 | $35.28 | $32.49 | $32.98 | -0.54% | 7,615,597 |
| Nov 15, 2021 | $34.38 | $35.03 | $32.80 | $33.16 | -2.47% | 8,609,550 |
| Nov 8, 2021 | $37.00 | $38.55 | $33.95 | $34.00 | -11.83% | 14,020,394 |
| Nov 1, 2021 | $34.77 | $38.71 | $34.76 | $38.56 | +11.22% | 10,419,977 |
| Oct 25, 2021 | $36.38 | $36.83 | $34.32 | $34.67 | -4.94% | 11,350,896 |
| Oct 18, 2021 | $37.20 | $37.54 | $36.18 | $36.47 | -3.34% | 5,706,512 |
| Oct 11, 2021 | $38.38 | $38.53 | $36.55 | $37.73 | -1.15% | 6,871,958 |
| Oct 4, 2021 | $36.29 | $38.55 | $35.44 | $38.17 | +5.33% | 9,616,666 |
| Sep 27, 2021 | $35.63 | $36.99 | $34.26 | $36.24 | +2.26% | 9,162,472 |
| Sep 20, 2021 | $32.71 | $35.74 | $32.35 | $35.44 | +6.24% | 9,878,615 |
| Sep 13, 2021 | $32.63 | $33.81 | $32.31 | $33.36 | +3.06% | 8,302,872 |
| Sep 7, 2021 | $32.94 | $33.22 | $32.36 | $32.37 | -2.29% | 6,658,451 |
| Aug 30, 2021 | $34.41 | $34.48 | $33.08 | $33.13 | -3.55% | 6,795,929 |
| Aug 23, 2021 | $32.47 | $34.66 | $32.37 | $34.35 | +6.64% | 10,798,179 |
| Aug 16, 2021 | $34.11 | $34.11 | $31.03 | $32.21 | -6.18% | 13,147,538 |
| Aug 9, 2021 | $36.27 | $36.28 | $33.11 | $34.33 | +0.64% | 21,626,522 |
| Aug 2, 2021 | $34.68 | $35.31 | $32.07 | $34.11 | -0.67% | 15,203,364 |
| Jul 26, 2021 | $33.29 | $35.50 | $33.29 | $34.34 | +2.54% | 8,556,210 |
| Jul 19, 2021 | $33.59 | $35.25 | $32.34 | $33.49 | -3.60% | 14,726,120 |
| Jul 12, 2021 | $37.26 | $37.52 | $34.55 | $34.74 | -7.48% | 9,566,453 |
| Jul 6, 2021 | $37.39 | $37.68 | $35.10 | $37.55 | -0.32% | 8,879,281 |
| Jun 28, 2021 | $38.53 | $38.94 | $36.59 | $37.67 | -2.36% | 8,682,207 |
| Jun 21, 2021 | $36.67 | $38.94 | $36.27 | $38.58 | +5.67% | 9,567,641 |
| Jun 14, 2021 | $40.32 | $40.51 | $35.77 | $36.51 | -8.86% | 7,141,892 |
| Jun 7, 2021 | $37.99 | $40.16 | $37.99 | $40.06 | +5.78% | 6,769,498 |
| Jun 1, 2021 | $39.13 | $40.00 | $37.34 | $37.87 | -2.75% | 11,677,600 |
| May 24, 2021 | $38.21 | $38.95 | $37.82 | $38.94 | +2.50% | 7,518,198 |
| May 17, 2021 | $39.17 | $39.33 | $36.81 | $37.99 | -3.55% | 9,900,927 |
| May 10, 2021 | $40.58 | $40.96 | $36.55 | $39.39 | -2.91% | 15,278,600 |
| May 3, 2021 | $41.47 | $41.72 | $38.61 | $40.57 | -2.15% | 9,779,718 |
| Apr 26, 2021 | $39.66 | $42.10 | $39.15 | $41.46 | +5.15% | 7,622,638 |
| Apr 19, 2021 | $38.78 | $39.67 | $37.32 | $39.43 | +1.65% | 5,193,192 |
| Apr 12, 2021 | $39.51 | $39.95 | $38.44 | $38.79 | -1.95% | 6,034,545 |
| Apr 5, 2021 | $38.36 | $39.57 | $37.44 | $39.56 | +4.55% | 8,935,965 |
| Mar 29, 2021 | $37.00 | $38.74 | $36.34 | $37.84 | +1.88% | 7,435,519 |
| Mar 22, 2021 | $37.80 | $38.16 | $35.53 | $37.14 | -2.26% | 10,595,836 |
| Mar 15, 2021 | $40.24 | $40.54 | $35.75 | $38.00 | -6.01% | 12,768,931 |
| Mar 8, 2021 | $38.27 | $41.23 | $37.15 | $40.43 | +6.39% | 14,518,918 |
| Mar 1, 2021 | $37.38 | $38.77 | $36.03 | $38.00 | +4.22% | 12,054,760 |
| Feb 22, 2021 | $36.23 | $38.27 | $35.86 | $36.46 | +0.14% | 9,662,671 |
| Feb 16, 2021 | $35.24 | $37.24 | $34.23 | $36.41 | -1.30% | 7,471,634 |
| Feb 8, 2021 | $36.25 | $37.29 | $35.86 | $36.89 | +2.50% | 9,337,435 |
| Feb 1, 2021 | $31.29 | $36.94 | $30.64 | $35.99 | +16.13% | 11,879,761 |
| Jan 25, 2021 | $33.38 | $34.79 | $30.91 | $30.99 | -10.87% | 10,838,988 |
| Jan 19, 2021 | $35.91 | $36.48 | $34.02 | $34.77 | -2.50% | 10,753,112 |
| Jan 11, 2021 | $33.35 | $37.12 | $33.14 | $35.66 | +3.97% | 11,983,572 |
| Jan 4, 2021 | $33.41 | $34.76 | $31.88 | $34.30 | +2.97% | 8,204,710 |
| Dec 28, 2020 | $33.54 | $33.94 | $32.64 | $33.31 | 0.00% | 3,836,367 |
| Dec 21, 2020 | $32.13 | $33.76 | $32.01 | $33.31 | -0.21% | 3,746,297 |
| Dec 14, 2020 | $33.69 | $34.09 | $31.97 | $33.38 | +0.36% | 7,815,854 |
| Dec 7, 2020 | $33.54 | $34.30 | $32.56 | $33.26 | -3.09% | 7,012,144 |
| Nov 30, 2020 | $32.10 | $34.40 | $31.28 | $34.32 | +6.42% | 12,982,726 |
| Nov 23, 2020 | $30.33 | $32.89 | $30.05 | $32.25 | +7.46% | 8,970,994 |
| Nov 16, 2020 | $32.05 | $32.17 | $29.68 | $30.01 | -0.17% | 14,574,275 |
| Nov 9, 2020 | $27.63 | $32.55 | $27.12 | $30.06 | +28.90% | 25,792,521 |
| Nov 2, 2020 | $20.16 | $23.63 | $19.82 | $23.32 | +11.58% | 15,547,352 |
| Oct 26, 2020 | $24.89 | $24.96 | $20.57 | $20.90 | -17.36% | 16,181,469 |
| Oct 19, 2020 | $24.91 | $25.61 | $24.39 | $25.29 | +1.85% | 8,700,799 |
| Oct 12, 2020 | $24.35 | $25.60 | $23.86 | $24.83 | +2.14% | 11,225,914 |
| Oct 5, 2020 | $23.20 | $24.46 | $22.24 | $24.31 | +6.62% | 11,720,980 |
| Sep 28, 2020 | $23.27 | $23.46 | $21.60 | $22.80 | +0.57% | 10,503,656 |
| Sep 21, 2020 | $24.60 | $24.78 | $21.84 | $22.67 | -10.32% | 15,097,174 |
| Sep 14, 2020 | $23.63 | $26.10 | $23.50 | $25.28 | +7.80% | 14,922,119 |
| Sep 8, 2020 | $23.88 | $24.45 | $22.97 | $23.45 | -3.54% | 8,817,573 |
| Aug 31, 2020 | $24.93 | $25.03 | $23.74 | $24.31 | -2.95% | 10,189,320 |
| Aug 24, 2020 | $22.68 | $25.22 | $22.30 | $25.05 | +12.33% | 10,999,226 |
| Aug 17, 2020 | $24.40 | $24.69 | $22.27 | $22.30 | -8.23% | 11,469,648 |
| Aug 10, 2020 | $23.40 | $25.04 | $23.34 | $24.30 | +4.56% | 12,356,587 |
| Aug 3, 2020 | $20.25 | $23.45 | $19.42 | $23.24 | +14.48% | 15,893,316 |
| Jul 27, 2020 | $20.93 | $21.04 | $20.02 | $20.30 | -3.15% | 10,955,728 |
| Jul 20, 2020 | $21.02 | $22.04 | $20.58 | $20.96 | -0.95% | 13,940,665 |
| Jul 13, 2020 | $20.20 | $21.58 | $19.30 | $21.16 | +5.64% | 19,108,736 |
| Jul 6, 2020 | $20.19 | $20.27 | $18.44 | $20.03 | +1.68% | 18,642,591 |
| Jun 29, 2020 | $19.37 | $20.72 | $18.92 | $19.70 | +3.14% | 14,560,223 |
| Jun 22, 2020 | $19.08 | $20.75 | $18.57 | $19.10 | -0.52% | 25,274,126 |
| Jun 15, 2020 | $19.20 | $21.50 | $18.85 | $19.20 | -5.00% | 16,156,102 |
| Jun 8, 2020 | $26.51 | $26.62 | $18.89 | $20.21 | -13.63% | 32,141,362 |
| Jun 1, 2020 | $19.22 | $24.87 | $18.83 | $23.40 | +22.26% | 27,336,634 |
| May 26, 2020 | $18.68 | $21.13 | $18.33 | $19.14 | +7.47% | 24,190,778 |
| May 18, 2020 | $17.77 | $19.47 | $17.51 | $17.81 | +3.85% | 19,520,910 |
| May 11, 2020 | $19.42 | $19.42 | $15.60 | $17.15 | -12.59% | 21,170,148 |
| May 4, 2020 | $19.03 | $19.98 | $18.05 | $19.62 | +0.77% | 21,810,640 |
| Apr 27, 2020 | $20.03 | $22.77 | $19.21 | $19.47 | -0.21% | 21,605,125 |
| Apr 20, 2020 | $16.82 | $19.88 | $16.51 | $19.51 | +12.84% | 21,427,420 |
| Apr 13, 2020 | $18.59 | $19.18 | $15.81 | $17.29 | -6.74% | 24,143,447 |
| Apr 6, 2020 | $15.26 | $19.70 | $14.85 | $18.54 | +31.86% | 18,774,611 |
| Mar 30, 2020 | $17.92 | $18.65 | $13.65 | $14.06 | -21.98% | 23,401,968 |
| Mar 23, 2020 | $13.86 | $19.71 | $11.56 | $18.02 | +38.72% | 29,883,968 |
| Mar 16, 2020 | $17.60 | $17.60 | $8.32 | $12.99 | -33.99% | 58,834,537 |
| Mar 9, 2020 | $29.75 | $30.37 | $18.22 | $19.68 | -37.12% | 21,077,835 |
| Mar 2, 2020 | $33.77 | $35.14 | $29.89 | $31.30 | -6.96% | 13,287,889 |
| Feb 24, 2020 | $39.14 | $39.39 | $32.61 | $33.64 | -15.26% | 13,292,556 |
| Feb 18, 2020 | $40.51 | $40.78 | $39.36 | $39.70 | -1.98% | 4,322,738 |
| Feb 10, 2020 | $40.51 | $41.98 | $39.43 | $40.50 | -0.02% | 9,030,424 |
| Feb 3, 2020 | $40.24 | $40.67 | $38.96 | $40.51 | +0.85% | 6,986,195 |
| Jan 27, 2020 | $41.05 | $41.63 | $39.92 | $40.17 | -2.83% | 5,194,958 |
| Jan 21, 2020 | $41.37 | $42.28 | $41.25 | $41.34 | -0.07% | 3,619,187 |
| Jan 13, 2020 | $41.40 | $41.61 | $40.43 | $41.37 | -0.05% | 4,249,012 |
| Jan 6, 2020 | $40.60 | $41.51 | $40.43 | $41.39 | +1.62% | 5,405,335 |
| Dec 30, 2019 | $41.65 | $42.08 | $40.65 | $40.73 | -2.49% | 5,611,118 |
| Dec 23, 2019 | $41.21 | $41.78 | $41.06 | $41.77 | +1.48% | 3,705,051 |
| Dec 16, 2019 | $40.18 | $41.16 | $39.83 | $41.16 | +2.39% | 5,609,987 |
| Dec 9, 2019 | $40.42 | $40.50 | $39.87 | $40.20 | -0.74% | 6,060,082 |
| Dec 2, 2019 | $39.68 | $40.69 | $39.18 | $40.50 | +1.84% | 7,599,848 |
| Nov 25, 2019 | $38.74 | $40.19 | $38.63 | $39.77 | +2.87% | 3,422,783 |
| Nov 18, 2019 | $39.30 | $39.57 | $38.59 | $38.66 | -1.78% | 6,043,987 |
| Nov 11, 2019 | $39.15 | $39.73 | $38.56 | $39.36 | +0.64% | 5,977,931 |
| Nov 4, 2019 | $40.49 | $42.43 | $38.93 | $39.11 | -3.29% | 13,531,786 |
| Oct 28, 2019 | $39.71 | $40.83 | $39.52 | $40.44 | +1.86% | 7,256,611 |
| Oct 21, 2019 | $39.66 | $40.24 | $39.17 | $39.70 | +0.15% | 6,456,516 |
| Oct 14, 2019 | $40.74 | $40.85 | $38.95 | $39.64 | -2.89% | 9,480,146 |
| Oct 7, 2019 | $40.14 | $41.41 | $39.81 | $40.82 | +1.59% | 8,754,318 |
| Sep 30, 2019 | $40.52 | $41.57 | $40.05 | $40.18 | -0.59% | 10,180,972 |
| Sep 23, 2019 | $42.77 | $43.03 | $39.80 | $40.42 | -5.58% | 12,894,147 |
| Sep 16, 2019 | $42.02 | $42.93 | $41.53 | $42.81 | +1.47% | 6,124,940 |
| Sep 9, 2019 | $40.77 | $43.10 | $40.29 | $42.19 | +3.76% | 16,976,423 |
| Sep 3, 2019 | $40.23 | $41.72 | $40.08 | $40.66 | +0.52% | 6,794,679 |
| Aug 26, 2019 | $40.27 | $40.76 | $40.08 | $40.45 | +0.87% | 6,636,417 |
| Aug 19, 2019 | $39.43 | $40.68 | $39.39 | $40.10 | +2.35% | 6,556,292 |
| Aug 12, 2019 | $39.05 | $39.38 | $37.89 | $39.18 | +0.67% | 7,227,582 |
| Aug 5, 2019 | $34.39 | $39.37 | $34.14 | $38.92 | +12.23% | 16,178,386 |
| Jul 29, 2019 | $35.58 | $35.74 | $34.47 | $34.68 | -2.64% | 6,661,581 |
| Jul 22, 2019 | $35.35 | $35.65 | $33.81 | $35.62 | +1.16% | 7,306,835 |
| Jul 15, 2019 | $36.32 | $36.50 | $35.18 | $35.21 | -2.65% | 5,067,705 |
| Jul 8, 2019 | $36.71 | $36.77 | $36.11 | $36.17 | -1.36% | 4,561,855 |
| Jul 1, 2019 | $35.93 | $37.00 | $35.88 | $36.67 | +2.54% | 4,114,545 |
| Jun 24, 2019 | $35.21 | $36.15 | $35.12 | $35.76 | +1.59% | 8,562,751 |
| Jun 17, 2019 | $36.54 | $36.76 | $35.10 | $35.20 | -3.46% | 7,391,921 |
| Jun 10, 2019 | $35.83 | $37.16 | $35.83 | $36.46 | +1.84% | 5,716,758 |
| Jun 3, 2019 | $34.62 | $36.65 | $34.46 | $35.80 | +3.59% | 11,060,747 |
| May 28, 2019 | $37.16 | $37.16 | $34.21 | $34.56 | -6.77% | 10,136,909 |
| May 20, 2019 | $38.32 | $38.66 | $36.81 | $37.07 | -3.21% | 5,386,132 |
| May 13, 2019 | $38.34 | $39.00 | $37.89 | $38.30 | -1.29% | 7,784,509 |
| May 6, 2019 | $36.00 | $38.84 | $36.00 | $38.80 | +6.36% | 13,885,140 |
| Apr 29, 2019 | $35.91 | $36.76 | $35.87 | $36.48 | +1.47% | 6,668,348 |
| Apr 22, 2019 | $35.51 | $36.63 | $35.04 | $35.95 | +0.95% | 9,308,542 |
| Apr 15, 2019 | $35.67 | $35.94 | $35.35 | $35.61 | -0.06% | 2,480,055 |
| Apr 8, 2019 | $35.25 | $35.79 | $34.89 | $35.63 | +1.02% | 4,184,009 |
| Apr 1, 2019 | $35.05 | $35.39 | $34.50 | $35.27 | +1.03% | 4,524,162 |
| Mar 25, 2019 | $33.95 | $35.08 | $33.93 | $34.91 | +2.53% | 4,192,616 |
| Mar 18, 2019 | $34.74 | $34.89 | $33.86 | $34.05 | -2.04% | 5,330,383 |
| Mar 11, 2019 | $34.12 | $35.07 | $33.78 | $34.76 | +2.00% | 8,058,535 |
| Mar 4, 2019 | $35.04 | $35.15 | $33.80 | $34.08 | -2.68% | 6,583,328 |
| Feb 25, 2019 | $35.56 | $35.71 | $34.82 | $35.02 | -1.05% | 8,007,241 |
| Feb 19, 2019 | $35.27 | $35.82 | $35.14 | $35.39 | +0.23% | 6,660,075 |
| Feb 11, 2019 | $34.78 | $36.12 | $33.05 | $35.31 | +1.88% | 20,099,702 |
| Feb 4, 2019 | $34.47 | $35.33 | $33.97 | $34.66 | +4.46% | 11,498,390 |
| Jan 28, 2019 | $33.75 | $34.48 | $32.90 | $33.18 | -2.30% | 7,961,089 |
| Jan 22, 2019 | $33.52 | $34.49 | $33.52 | $33.96 | +0.83% | 5,001,501 |
| Jan 14, 2019 | $33.43 | $33.80 | $32.70 | $33.68 | +0.39% | 9,592,647 |
| Jan 7, 2019 | $32.62 | $33.68 | $32.38 | $33.55 | +2.41% | 7,327,110 |
| Dec 31, 2018 | $31.19 | $32.97 | $30.98 | $32.76 | +5.07% | 8,115,369 |
| Dec 24, 2018 | $30.16 | $31.59 | $29.55 | $31.18 | +2.73% | 3,307,539 |
| Dec 17, 2018 | $31.65 | $32.54 | $30.31 | $30.35 | -4.59% | 12,574,196 |
| Dec 10, 2018 | $31.97 | $32.28 | $31.47 | $31.81 | -0.06% | 11,456,584 |
| Dec 3, 2018 | $33.39 | $33.50 | $31.43 | $31.83 | -4.07% | 11,075,161 |
| Nov 26, 2018 | $32.64 | $33.22 | $32.12 | $33.18 | +1.75% | 11,717,525 |
| Nov 19, 2018 | $32.13 | $32.77 | $31.56 | $32.61 | +1.91% | 5,419,856 |
| Nov 12, 2018 | $31.43 | $32.35 | $31.02 | $32.00 | +1.59% | 13,148,755 |
| Nov 5, 2018 | $28.29 | $32.41 | $27.51 | $31.50 | +7.80% | 22,541,678 |
| Oct 29, 2018 | $29.08 | $29.95 | $28.15 | $29.22 | +1.21% | 16,703,340 |
| Oct 22, 2018 | $30.83 | $30.85 | $28.44 | $28.87 | -5.93% | 13,852,544 |
| Oct 15, 2018 | $28.44 | $30.77 | $28.32 | $30.69 | +7.91% | 14,160,805 |
| Oct 8, 2018 | $29.72 | $29.95 | $28.12 | $28.44 | -4.21% | 10,504,849 |
| Oct 1, 2018 | $31.06 | $31.06 | $29.67 | $29.69 | -3.67% | 9,099,697 |
| Sep 24, 2018 | $31.32 | $31.36 | $30.69 | $30.82 | -1.56% | 10,920,436 |
| Sep 17, 2018 | $31.15 | $32.06 | $30.92 | $31.31 | +0.35% | 17,331,681 |
| Sep 10, 2018 | $31.70 | $32.17 | $30.92 | $31.20 | -1.02% | 16,497,276 |
| Sep 4, 2018 | $32.49 | $32.89 | $31.47 | $31.52 | -3.28% | 8,729,817 |
| Aug 27, 2018 | $33.55 | $33.60 | $31.76 | $32.59 | -3.12% | 15,501,047 |
| Aug 20, 2018 | $33.94 | $34.28 | $33.49 | $33.64 | -0.65% | 19,671,947 |
| Aug 13, 2018 | $33.01 | $34.14 | $32.91 | $33.86 | +3.42% | 20,577,267 |
| Aug 6, 2018 | $32.96 | $33.82 | $32.55 | $32.74 | -1.00% | 21,002,283 |
| Jul 30, 2018 | $36.50 | $36.50 | $32.55 | $33.07 | -18.55% | 39,789,723 |
| Jul 23, 2018 | $40.12 | $40.92 | $39.50 | $40.60 | +1.25% | 11,348,175 |
| Jul 16, 2018 | $39.97 | $40.52 | $39.33 | $40.10 | +0.48% | 14,628,654 |
| Jul 9, 2018 | $38.56 | $39.93 | $38.29 | $39.91 | +3.82% | 7,704,863 |
| Jul 2, 2018 | $37.57 | $38.52 | $37.38 | $38.44 | +1.64% | 4,865,483 |
| Jun 25, 2018 | $38.00 | $38.74 | $37.53 | $37.82 | -1.05% | 11,607,770 |
| Jun 18, 2018 | $37.22 | $38.39 | $37.11 | $38.22 | +1.65% | 7,475,991 |
| Jun 11, 2018 | $37.22 | $37.65 | $36.82 | $37.60 | +0.91% | 7,030,970 |
| Jun 4, 2018 | $36.42 | $37.65 | $36.27 | $37.26 | +2.22% | 10,068,721 |
| May 29, 2018 | $35.77 | $36.63 | $35.16 | $36.45 | +1.90% | 6,429,743 |
| May 21, 2018 | $35.99 | $36.12 | $35.20 | $35.77 | -0.20% | 7,149,090 |
| May 14, 2018 | $34.19 | $35.99 | $34.00 | $35.84 | +5.16% | 10,483,632 |
| May 7, 2018 | $33.55 | $34.62 | $31.87 | $34.08 | +1.64% | 16,116,772 |
| Apr 30, 2018 | $34.96 | $35.11 | $32.53 | $33.53 | -3.62% | 10,912,705 |
| Apr 23, 2018 | $34.07 | $35.39 | $33.69 | $34.79 | +2.02% | 11,742,880 |
| Apr 16, 2018 | $34.13 | $35.75 | $33.93 | $34.10 | +0.62% | 9,684,196 |
| Apr 9, 2018 | $33.36 | $34.05 | $33.03 | $33.89 | +2.11% | 7,193,854 |
| Apr 2, 2018 | $32.76 | $34.10 | $31.76 | $33.19 | +1.28% | 11,398,749 |
| Mar 26, 2018 | $33.60 | $33.76 | $32.75 | $32.77 | -1.50% | 9,099,593 |
| Mar 19, 2018 | $34.94 | $34.94 | $33.21 | $33.27 | -2.97% | 10,750,391 |
| Mar 12, 2018 | $34.78 | $35.10 | $33.35 | $34.29 | -1.07% | 11,099,271 |
| Mar 5, 2018 | $33.61 | $34.69 | $33.35 | $34.66 | +2.67% | 10,869,921 |
| Feb 26, 2018 | $32.88 | $33.91 | $32.85 | $33.76 | +2.77% | 15,456,806 |
| Feb 20, 2018 | $32.57 | $32.98 | $31.91 | $32.85 | +0.21% | 8,809,601 |
| Feb 12, 2018 | $30.06 | $33.72 | $29.59 | $32.78 | +9.71% | 21,702,893 |
| Feb 5, 2018 | $30.94 | $31.00 | $29.08 | $29.88 | -4.51% | 18,057,406 |
| Jan 29, 2018 | $33.91 | $33.91 | $31.26 | $31.29 | -7.48% | 17,363,752 |
| Jan 22, 2018 | $33.08 | $33.90 | $32.84 | $33.82 | +2.02% | 11,609,104 |
| Jan 16, 2018 | $32.49 | $33.15 | $31.97 | $33.15 | +2.16% | 10,630,028 |
| Jan 8, 2018 | $32.86 | $32.86 | $31.70 | $32.45 | -1.25% | 9,209,411 |
| Jan 2, 2018 | $32.02 | $32.96 | $31.81 | $32.86 | +2.91% | 11,345,817 |
| Dec 26, 2017 | $31.26 | $32.10 | $31.17 | $31.93 | +2.11% | 9,641,153 |
| Dec 18, 2017 | $30.60 | $31.36 | $30.54 | $31.27 | +2.90% | 13,902,715 |
| Dec 11, 2017 | $31.36 | $31.50 | $30.25 | $30.39 | -1.97% | 14,065,426 |
| Dec 4, 2017 | $29.56 | $31.28 | $29.38 | $31.00 | +5.77% | 19,857,166 |
| Nov 27, 2017 | $27.50 | $29.56 | $27.18 | $29.31 | +6.58% | 26,351,223 |
| Nov 20, 2017 | $27.43 | $27.58 | $27.12 | $27.50 | +0.18% | 3,918,770 |
| Nov 13, 2017 | $26.46 | $27.50 | $26.30 | $27.45 | +3.20% | 11,124,907 |
| Nov 6, 2017 | $27.52 | $27.93 | $25.43 | $26.60 | -3.76% | 22,722,524 |
| Oct 30, 2017 | $27.06 | $27.89 | $26.77 | $27.64 | +1.84% | 14,601,896 |
| Oct 23, 2017 | $27.59 | $27.79 | $26.90 | $27.14 | -1.56% | 6,824,447 |
| Oct 16, 2017 | $26.94 | $27.69 | $26.87 | $27.57 | +2.26% | 12,757,812 |
| Oct 9, 2017 | $27.08 | $27.23 | $26.81 | $26.96 | -0.63% | 9,960,974 |
| Oct 2, 2017 | $26.75 | $27.32 | $26.24 | $27.13 | +1.61% | 19,567,453 |
| Sep 25, 2017 | $26.87 | $27.20 | $26.56 | $26.70 | -0.48% | 13,386,023 |
| Sep 18, 2017 | $27.21 | $27.54 | $26.77 | $26.83 | -1.32% | 18,102,254 |
| Sep 11, 2017 | $27.20 | $28.63 | $26.76 | $27.19 | +0.33% | 28,915,520 |
| Sep 5, 2017 | $27.57 | $27.76 | $26.87 | $27.10 | -2.38% | 5,094,282 |
| Aug 28, 2017 | $27.40 | $27.76 | $26.76 | $27.76 | +1.31% | 5,672,158 |
| Aug 21, 2017 | $26.60 | $27.61 | $26.43 | $27.40 | +2.93% | 6,210,421 |
| Aug 14, 2017 | $26.83 | $27.08 | $26.43 | $26.62 | -0.63% | 7,676,856 |
| Aug 7, 2017 | $28.41 | $28.79 | $26.69 | $26.79 | -5.64% | 14,652,386 |
| Jul 31, 2017 | $28.13 | $28.55 | $28.02 | $28.39 | +1.07% | 5,590,446 |
| Jul 24, 2017 | $28.11 | $28.46 | $27.96 | $28.09 | -0.14% | 6,138,754 |
| Jul 17, 2017 | $27.99 | $28.16 | $27.45 | $28.13 | +0.82% | 8,693,370 |
| Jul 10, 2017 | $26.85 | $27.93 | $26.57 | $27.90 | +4.18% | 11,559,155 |
| Jul 3, 2017 | $27.37 | $27.37 | $26.37 | $26.78 | -1.62% | 6,318,023 |
| Jun 26, 2017 | $26.81 | $27.41 | $26.67 | $27.22 | +2.06% | 11,515,071 |
| Jun 19, 2017 | $28.68 | $28.70 | $25.93 | $26.67 | -6.39% | 24,583,347 |
| Jun 12, 2017 | $29.70 | $30.16 | $27.58 | $28.49 | -4.40% | 17,484,393 |
| Jun 5, 2017 | $30.47 | $30.51 | $29.58 | $29.80 | -1.94% | 8,044,546 |
| May 30, 2017 | $29.83 | $30.73 | $29.71 | $30.39 | +1.95% | 7,802,784 |
| May 22, 2017 | $28.57 | $29.89 | $28.52 | $29.81 | +4.23% | 9,728,490 |
| May 15, 2017 | $28.63 | $29.00 | $28.41 | $28.60 | 0.00% | 11,600,604 |
| May 8, 2017 | $28.95 | $29.26 | $27.83 | $28.60 | -1.35% | 22,209,044 |
| May 1, 2017 | $28.28 | $29.00 | $28.19 | $28.99 | +2.80% | 2,757,853 |
| Apr 24, 2017 | $27.86 | $28.54 | $27.56 | $28.20 | +2.43% | 2,908,039 |
| Apr 17, 2017 | $27.38 | $27.79 | $27.08 | $27.53 | +0.55% | 3,124,727 |
| Apr 10, 2017 | $27.68 | $28.09 | $27.37 | $27.38 | -0.65% | 2,319,118 |
| Apr 3, 2017 | $27.99 | $28.15 | $27.30 | $27.56 | -1.50% | 2,919,440 |
| Mar 27, 2017 | $27.26 | $28.14 | $27.22 | $27.98 | +2.12% | 3,117,570 |
| Mar 20, 2017 | $27.00 | $27.46 | $26.45 | $27.40 | +1.71% | 3,256,173 |
| Mar 13, 2017 | $27.28 | $27.30 | $26.71 | $26.94 | -1.17% | 4,560,860 |
| Mar 6, 2017 | $27.46 | $27.89 | $27.00 | $27.26 | -0.98% | 4,712,015 |
| Feb 27, 2017 | $27.83 | $27.94 | $27.25 | $27.53 | -1.08% | 5,767,725 |
| Feb 21, 2017 | $27.62 | $27.91 | $27.34 | $27.83 | +0.76% | 4,714,460 |
| Feb 13, 2017 | $27.50 | $27.78 | $26.69 | $27.62 | +0.55% | 6,633,859 |
| Feb 6, 2017 | $27.35 | $27.55 | $26.68 | $27.47 | +0.73% | 6,201,785 |
| Jan 30, 2017 | $26.77 | $27.48 | $26.40 | $27.27 | +1.79% | 10,476,995 |
| Jan 23, 2017 | $25.82 | $26.89 | $25.50 | $26.79 | +2.76% | 21,766,822 |
| Jan 17, 2017 | $26.69 | $26.93 | $25.76 | $26.07 | -1.62% | 3,396,438 |
| Jan 9, 2017 | $27.12 | $27.27 | $26.48 | $26.50 | -2.11% | 3,515,693 |
| Jan 3, 2017 | $27.86 | $27.86 | $26.95 | $27.07 | -1.49% | 4,328,801 |
| Dec 27, 2016 | $27.06 | $27.79 | $26.51 | $27.48 | +2.00% | 2,133,623 |
| Dec 19, 2016 | $26.83 | $27.34 | $26.60 | $26.94 | +0.15% | 3,847,079 |
| Dec 12, 2016 | $25.41 | $26.95 | $25.23 | $26.90 | +5.66% | 4,572,139 |
| Dec 5, 2016 | $23.41 | $25.46 | $23.08 | $25.46 | +9.18% | 4,102,182 |
| Nov 28, 2016 | $23.81 | $24.08 | $22.47 | $23.32 | -1.81% | 4,489,416 |
| Nov 21, 2016 | $23.13 | $23.91 | $23.02 | $23.75 | +2.68% | 2,909,852 |
| Nov 14, 2016 | $23.58 | $24.48 | $23.08 | $23.13 | – | 4,418,504 |
Seasonality
USFD 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 | 2.6% | 4.7% | -5.6% | 3.9% | -0.7% | 2.8% | -0.7% | 2.5% | -3.8% | 0.5% | 13.2% | 1.8% |
| Months up | 7 of 10 | 8 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 11.0% | 15.5% | -4.6% | 1.4% | -12.5% | 24.9% | -1.6% | 4.2% | -12.0% | 12.4% | ||
| 2025 | 5.1% | 1.1% | -8.7% | 0.3% | 20.5% | -2.7% | 8.2% | -6.9% | -1.3% | -5.2% | 8.3% | -4.3% |
| 2024 | 1.3% | 10.4% | 6.3% | -6.9% | 5.1% | 0.3% | 2.7% | 8.9% | 3.9% | 0.2% | 13.2% | -3.3% |
| 2023 | 12.1% | -1.6% | -1.6% | 4.0% | 3.6% | 10.6% | -2.9% | -5.4% | -1.8% | -1.9% | 12.6% | 3.6% |
| 2022 | 1.2% | 10.9% | -3.7% | -0.0% | -12.0% | -7.4% | 2.7% | -2.8% | -13.7% | 12.6% | 22.9% | -7.0% |
| 2021 | -7.0% | 17.7% | 4.6% | 8.8% | -6.1% | -1.5% | -10.5% | -1.0% | 1.9% | 0.0% | -9.4% | 10.9% |
| 2020 | -4.1% | -16.3% | -47.4% | 21.4% | -11.0% | 3.0% | 2.9% | 20.0% | -8.7% | -5.9% | 50.6% | 5.8% |
| 2019 | 6.6% | 4.5% | -0.9% | 4.7% | -5.4% | 3.5% | -1.1% | 14.4% | 1.6% | -3.5% | 0.3% | 5.3% |
| 2018 | 0.6% | 3.9% | -1.9% | 4.3% | 4.4% | 6.0% | -10.6% | -3.6% | -5.4% | -5.4% | 13.7% | -4.6% |
| 2017 | -1.0% | 1.3% | 1.6% | 0.8% | 6.2% | -9.1% | 3.4% | -2.5% | -2.7% | 2.2% | 6.7% | 9.6% |