U S Physical Therapy Inc (USPH) stock
USPHNYSEServices-Health ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 10/307% above fair value
$85.83−0.74 (-0.85%)
Close on Oct 30, 2026Market cap $1.28BP/E –Yield 2.10%
Price history
U S Physical Therapy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$85.83
-0.85% on the day
52-week range
$58.19 – $90.94
-5.6% from the high
Change over 52 weeks
-0.5%
From $86.22 on Oct 30, 2025
Average volume
200,791
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $88.98 | $89.98 | $85.13 | $85.83 | -3.05% | 703,045 |
| Oct 19, 2026 | $85.50 | $88.87 | $79.76 | $88.53 | +3.29% | 660,983 |
| Oct 12, 2026 | $84.27 | $87.41 | $82.26 | $85.71 | +1.23% | 877,131 |
| Oct 5, 2026 | $84.13 | $85.85 | $82.51 | $84.67 | +1.13% | 989,141 |
| Sep 28, 2026 | $85.21 | $87.37 | $82.55 | $83.72 | -1.32% | 922,863 |
| Sep 21, 2026 | $82.23 | $85.31 | $81.86 | $84.84 | +2.87% | 826,228 |
| Sep 14, 2026 | $78.40 | $84.49 | $76.42 | $82.47 | +4.76% | 1,205,286 |
| Sep 8, 2026 | $78.39 | $79.60 | $76.97 | $78.72 | -0.79% | 600,543 |
| Aug 31, 2026 | $78.35 | $79.94 | $77.38 | $79.35 | +0.92% | 672,577 |
| Aug 24, 2026 | $78.90 | $80.36 | $76.43 | $78.63 | +0.54% | 772,228 |
| Aug 17, 2026 | $81.22 | $81.22 | $77.07 | $78.21 | -3.73% | 786,223 |
| Aug 10, 2026 | $79.45 | $83.43 | $78.39 | $81.24 | +1.49% | 1,048,214 |
| Aug 3, 2026 | $80.61 | $82.00 | $70.64 | $80.05 | +1.25% | 1,494,053 |
| Jul 27, 2026 | $75.07 | $80.75 | $73.25 | $79.06 | +6.01% | 1,542,571 |
| Jul 20, 2026 | $73.73 | $76.59 | $71.23 | $74.58 | +1.39% | 1,114,633 |
| Jul 13, 2026 | $72.54 | $75.72 | $68.07 | $73.56 | +1.41% | 1,084,424 |
| Jul 6, 2026 | $72.65 | $75.42 | $69.29 | $72.54 | +0.26% | 1,093,750 |
| Jun 29, 2026 | $69.60 | $73.02 | $66.64 | $72.35 | +5.19% | 1,017,705 |
| Jun 22, 2026 | $62.62 | $69.00 | $60.86 | $68.78 | +8.62% | 1,165,795 |
| Jun 15, 2026 | $65.98 | $66.93 | $62.23 | $63.32 | -3.42% | 906,811 |
| Jun 8, 2026 | $63.14 | $66.94 | $61.06 | $65.56 | +3.33% | 952,719 |
| Jun 1, 2026 | $63.92 | $65.29 | $61.32 | $63.45 | -1.26% | 917,575 |
| May 26, 2026 | $61.55 | $64.90 | $61.05 | $64.26 | +3.71% | 742,586 |
| May 18, 2026 | $62.90 | $65.80 | $60.35 | $61.96 | -1.35% | 1,272,116 |
| May 11, 2026 | $58.90 | $65.78 | $58.90 | $62.81 | +5.94% | 1,913,265 |
| May 4, 2026 | $71.38 | $75.87 | $58.19 | $59.29 | -17.46% | 1,342,945 |
| Apr 27, 2026 | $73.25 | $75.09 | $68.99 | $71.83 | -2.31% | 775,347 |
| Apr 20, 2026 | $76.40 | $77.08 | $72.29 | $73.53 | -3.97% | 818,871 |
| Apr 13, 2026 | $76.23 | $79.48 | $74.68 | $76.57 | +0.12% | 794,116 |
| Apr 6, 2026 | $73.07 | $78.32 | $72.23 | $76.48 | +3.72% | 724,599 |
| Mar 30, 2026 | $75.54 | $76.67 | $71.76 | $73.74 | -1.35% | 494,121 |
| Mar 23, 2026 | $75.22 | $76.99 | $72.84 | $74.75 | +1.20% | 830,528 |
| Mar 16, 2026 | $77.74 | $78.94 | $72.50 | $73.86 | -3.87% | 846,989 |
| Mar 9, 2026 | $80.33 | $81.76 | $76.01 | $76.83 | -5.25% | 948,596 |
| Mar 2, 2026 | $82.44 | $84.72 | $80.06 | $81.09 | -2.25% | 837,365 |
| Feb 23, 2026 | $84.83 | $85.31 | $73.89 | $82.96 | -2.50% | 1,163,640 |
| Feb 17, 2026 | $86.98 | $87.64 | $84.37 | $85.09 | -2.13% | 934,178 |
| Feb 9, 2026 | $85.17 | $90.94 | $83.49 | $86.94 | +1.59% | 1,324,678 |
| Feb 2, 2026 | $83.75 | $86.59 | $80.67 | $85.58 | +2.04% | 1,079,274 |
| Jan 26, 2026 | $85.55 | $87.58 | $80.91 | $83.87 | -2.14% | 922,638 |
| Jan 20, 2026 | $85.25 | $88.69 | $84.05 | $85.70 | -0.35% | 800,785 |
| Jan 12, 2026 | $83.52 | $88.86 | $81.47 | $86.00 | +2.43% | 1,234,664 |
| Jan 5, 2026 | $79.73 | $85.40 | $76.77 | $83.96 | +6.44% | 1,379,226 |
| Dec 29, 2025 | $80.91 | $82.56 | $77.90 | $78.88 | -2.62% | 474,337 |
| Dec 22, 2025 | $78.35 | $81.66 | $77.90 | $81.00 | +4.03% | 530,491 |
| Dec 15, 2025 | $81.86 | $82.46 | $77.50 | $77.86 | -3.39% | 1,032,683 |
| Dec 8, 2025 | $75.23 | $82.01 | $74.08 | $80.59 | +7.41% | 863,952 |
| Dec 1, 2025 | $72.93 | $77.13 | $71.77 | $75.03 | +1.60% | 717,216 |
| Nov 24, 2025 | $72.00 | $75.28 | $70.98 | $73.85 | +3.10% | 837,148 |
| Nov 17, 2025 | $71.12 | $73.93 | $66.67 | $71.63 | -0.06% | 1,226,106 |
| Nov 10, 2025 | $73.56 | $79.40 | $70.11 | $71.67 | -2.98% | 830,688 |
| Nov 3, 2025 | $85.48 | $89.57 | $72.96 | $73.87 | -14.37% | 1,227,260 |
| Oct 27, 2025 | $93.26 | $93.26 | $84.22 | $86.27 | -7.40% | 676,314 |
| Oct 20, 2025 | $89.23 | $93.50 | $86.10 | $93.16 | +4.76% | 442,621 |
| Oct 13, 2025 | $88.42 | $92.63 | $87.13 | $88.93 | +1.38% | 672,088 |
| Oct 6, 2025 | $88.54 | $91.16 | $87.25 | $87.72 | -1.37% | 945,005 |
| Sep 29, 2025 | $83.34 | $91.43 | $82.31 | $88.94 | +6.64% | 1,013,117 |
| Sep 22, 2025 | $77.98 | $84.06 | $77.57 | $83.40 | +6.27% | 763,348 |
| Sep 15, 2025 | $80.97 | $81.36 | $78.18 | $78.48 | -2.23% | 729,709 |
| Sep 8, 2025 | $85.03 | $85.95 | $80.22 | $80.27 | -6.27% | 626,305 |
| Sep 2, 2025 | $82.40 | $86.74 | $82.24 | $85.64 | +3.32% | 477,937 |
| Aug 25, 2025 | $87.25 | $88.39 | $82.31 | $82.89 | -5.19% | 543,896 |
| Aug 18, 2025 | $85.94 | $88.15 | $83.40 | $87.43 | +1.92% | 689,266 |
| Aug 11, 2025 | $87.35 | $89.06 | $84.00 | $85.78 | -2.17% | 913,006 |
| Aug 4, 2025 | $70.01 | $87.68 | $69.80 | $87.68 | +25.29% | 1,313,893 |
| Jul 28, 2025 | $74.44 | $76.70 | $69.92 | $69.98 | -5.75% | 979,210 |
| Jul 21, 2025 | $74.48 | $76.70 | $72.97 | $74.25 | +0.34% | 688,633 |
| Jul 14, 2025 | $74.04 | $75.49 | $72.19 | $74.00 | -0.67% | 1,003,174 |
| Jul 7, 2025 | $81.23 | $81.96 | $73.82 | $74.50 | -9.30% | 1,093,265 |
| Jun 30, 2025 | $79.55 | $82.18 | $77.07 | $82.14 | +3.94% | 822,200 |
| Jun 23, 2025 | $74.37 | $80.31 | $73.40 | $79.03 | +6.39% | 1,548,728 |
| Jun 16, 2025 | $76.90 | $78.01 | $73.59 | $74.28 | -3.53% | 821,505 |
| Jun 9, 2025 | $78.34 | $80.08 | $76.50 | $77.00 | -0.32% | 1,277,376 |
| Jun 2, 2025 | $74.70 | $80.67 | $73.55 | $77.25 | +3.01% | 780,972 |
| May 26, 2025 | $74.18 | $77.14 | $73.20 | $74.99 | +1.49% | 399,836 |
| May 19, 2025 | $79.00 | $80.81 | $73.20 | $73.89 | -7.45% | 467,292 |
| May 12, 2025 | $76.48 | $81.19 | $74.99 | $79.84 | +7.79% | 612,755 |
| May 5, 2025 | $72.05 | $75.11 | $68.61 | $74.07 | +2.41% | 689,107 |
| Apr 28, 2025 | $69.87 | $72.60 | $68.63 | $72.33 | +2.55% | 489,744 |
| Apr 21, 2025 | $66.95 | $73.68 | $64.99 | $70.53 | +4.57% | 527,259 |
| Apr 14, 2025 | $69.81 | $72.71 | $66.97 | $67.45 | -2.74% | 453,134 |
| Apr 7, 2025 | $65.59 | $71.73 | $62.77 | $69.35 | +3.35% | 875,889 |
| Mar 31, 2025 | $70.86 | $73.78 | $65.59 | $67.10 | -6.71% | 585,028 |
| Mar 24, 2025 | $73.05 | $75.01 | $71.11 | $71.93 | -1.18% | 450,788 |
| Mar 17, 2025 | $76.49 | $77.48 | $72.27 | $72.79 | -4.84% | 627,513 |
| Mar 10, 2025 | $80.41 | $81.79 | $76.24 | $76.49 | -5.38% | 502,314 |
| Mar 3, 2025 | $81.45 | $83.95 | $78.25 | $80.84 | -0.22% | 708,109 |
| Feb 24, 2025 | $84.81 | $89.29 | $77.50 | $81.02 | -3.79% | 993,736 |
| Feb 18, 2025 | $86.65 | $88.58 | $83.80 | $84.21 | -3.23% | 336,428 |
| Feb 10, 2025 | $87.10 | $88.21 | $85.00 | $87.02 | -0.03% | 437,987 |
| Feb 3, 2025 | $88.04 | $89.46 | $86.37 | $87.05 | -1.87% | 430,980 |
| Jan 27, 2025 | $89.94 | $91.95 | $87.51 | $88.71 | -0.65% | 491,612 |
| Jan 21, 2025 | $89.13 | $91.97 | $87.77 | $89.29 | +0.84% | 361,637 |
| Jan 13, 2025 | $86.92 | $90.54 | $86.62 | $88.55 | +1.78% | 358,740 |
| Jan 6, 2025 | $88.52 | $90.50 | $86.04 | $87.00 | -1.34% | 327,496 |
| Dec 30, 2024 | $90.27 | $90.91 | $86.39 | $88.18 | -2.97% | 334,248 |
| Dec 23, 2024 | $90.65 | $92.69 | $89.28 | $90.88 | -0.47% | 310,281 |
| Dec 16, 2024 | $96.21 | $98.07 | $89.72 | $91.31 | -2.30% | 743,735 |
| Dec 9, 2024 | $96.58 | $98.11 | $92.10 | $93.46 | -2.73% | 513,667 |
| Dec 2, 2024 | $99.01 | $101.20 | $95.44 | $96.08 | -2.71% | 431,212 |
| Nov 25, 2024 | $98.48 | $99.88 | $96.08 | $98.76 | +0.95% | 403,164 |
| Nov 18, 2024 | $90.00 | $99.36 | $87.71 | $97.83 | +8.70% | 740,198 |
| Nov 11, 2024 | $96.31 | $97.00 | $89.33 | $90.00 | -5.34% | 581,472 |
| Nov 4, 2024 | $81.32 | $97.41 | $80.92 | $95.08 | +16.83% | 911,985 |
| Oct 28, 2024 | $81.24 | $83.60 | $80.17 | $81.38 | +0.76% | 515,474 |
| Oct 21, 2024 | $84.54 | $85.33 | $80.65 | $80.77 | -4.70% | 370,154 |
| Oct 14, 2024 | $79.93 | $84.94 | $79.93 | $84.75 | +5.55% | 473,222 |
| Oct 7, 2024 | $78.73 | $80.35 | $76.18 | $80.29 | -0.94% | 791,023 |
| Sep 30, 2024 | $83.86 | $85.22 | $80.61 | $81.05 | -3.95% | 376,649 |
| Sep 23, 2024 | $84.05 | $85.43 | $82.57 | $84.38 | +1.32% | 353,888 |
| Sep 16, 2024 | $84.57 | $86.26 | $83.13 | $83.28 | -1.55% | 747,671 |
| Sep 9, 2024 | $84.62 | $85.01 | $82.33 | $84.59 | +0.04% | 387,844 |
| Sep 3, 2024 | $85.79 | $87.96 | $83.90 | $84.56 | -1.21% | 296,700 |
| Aug 26, 2024 | $85.73 | $85.73 | $82.16 | $85.60 | +0.93% | 397,735 |
| Aug 19, 2024 | $84.21 | $85.48 | $81.45 | $84.81 | +0.71% | 637,863 |
| Aug 12, 2024 | $88.00 | $90.39 | $79.21 | $84.21 | -4.70% | 1,049,802 |
| Aug 5, 2024 | $91.82 | $91.90 | $88.32 | $88.36 | -6.69% | 552,743 |
| Jul 29, 2024 | $98.21 | $99.60 | $93.00 | $94.70 | -3.68% | 451,094 |
| Jul 22, 2024 | $94.90 | $98.66 | $94.44 | $98.32 | +4.11% | 464,946 |
| Jul 15, 2024 | $95.99 | $100.84 | $93.90 | $94.44 | -0.61% | 560,794 |
| Jul 8, 2024 | $93.32 | $95.18 | $90.28 | $95.02 | +2.99% | 560,975 |
| Jul 1, 2024 | $92.86 | $93.63 | $90.49 | $92.26 | -0.17% | 336,178 |
| Jun 24, 2024 | $92.54 | $96.59 | $91.07 | $92.42 | +0.31% | 908,744 |
| Jun 17, 2024 | $93.76 | $99.49 | $91.70 | $92.13 | -2.48% | 806,538 |
| Jun 10, 2024 | $96.09 | $97.81 | $92.74 | $94.47 | -2.53% | 462,095 |
| Jun 3, 2024 | $102.89 | $102.89 | $94.74 | $96.92 | -5.51% | 418,341 |
| May 28, 2024 | $102.34 | $102.83 | $99.02 | $102.57 | +0.73% | 195,962 |
| May 20, 2024 | $107.09 | $107.09 | $99.70 | $101.83 | -4.58% | 248,655 |
| May 13, 2024 | $106.84 | $108.14 | $104.72 | $106.72 | +0.31% | 298,532 |
| May 6, 2024 | $105.69 | $107.93 | $100.80 | $106.39 | +1.13% | 368,745 |
| Apr 29, 2024 | $100.78 | $105.20 | $100.32 | $105.20 | +4.56% | 286,218 |
| Apr 22, 2024 | $99.83 | $104.26 | $99.11 | $100.61 | +1.53% | 295,172 |
| Apr 15, 2024 | $102.94 | $103.26 | $97.36 | $99.09 | -3.52% | 330,957 |
| Apr 8, 2024 | $107.16 | $108.91 | $101.76 | $102.70 | -3.50% | 423,918 |
| Apr 1, 2024 | $113.63 | $113.63 | $104.18 | $106.43 | -5.71% | 460,083 |
| Mar 25, 2024 | $111.51 | $113.21 | $108.99 | $112.87 | +2.00% | 219,840 |
| Mar 18, 2024 | $107.19 | $111.34 | $106.80 | $110.66 | +3.72% | 280,543 |
| Mar 11, 2024 | $103.91 | $108.26 | $103.91 | $106.69 | +1.72% | 336,649 |
| Mar 4, 2024 | $105.42 | $107.46 | $103.17 | $104.89 | +0.26% | 377,070 |
| Feb 26, 2024 | $101.58 | $107.26 | $97.26 | $104.62 | +2.56% | 452,451 |
| Feb 20, 2024 | $100.41 | $102.93 | $99.39 | $102.01 | +0.30% | 363,037 |
| Feb 12, 2024 | $95.78 | $103.11 | $92.53 | $101.70 | +6.14% | 412,718 |
| Feb 5, 2024 | $92.99 | $96.00 | $92.01 | $95.82 | +1.54% | 240,098 |
| Jan 29, 2024 | $94.83 | $96.93 | $92.08 | $94.37 | +0.23% | 289,804 |
| Jan 22, 2024 | $94.39 | $97.00 | $92.82 | $94.15 | +0.76% | 254,061 |
| Jan 16, 2024 | $93.67 | $95.74 | $91.83 | $93.44 | -1.28% | 295,617 |
| Jan 8, 2024 | $92.67 | $97.18 | $92.50 | $94.65 | +2.00% | 308,881 |
| Jan 2, 2024 | $93.61 | $96.28 | $91.69 | $92.79 | -0.38% | 299,862 |
| Dec 26, 2023 | $95.10 | $96.41 | $92.49 | $93.14 | -1.49% | 249,192 |
| Dec 18, 2023 | $89.63 | $95.85 | $88.53 | $94.55 | +6.26% | 523,695 |
| Dec 11, 2023 | $89.68 | $94.80 | $88.65 | $88.98 | -0.66% | 658,584 |
| Dec 4, 2023 | $87.74 | $90.34 | $86.71 | $89.57 | +2.09% | 392,077 |
| Nov 27, 2023 | $87.70 | $88.44 | $84.44 | $87.74 | -0.31% | 326,105 |
| Nov 20, 2023 | $84.46 | $88.19 | $84.32 | $88.01 | +3.90% | 233,223 |
| Nov 13, 2023 | $82.01 | $88.72 | $81.21 | $84.71 | +2.84% | 435,984 |
| Nov 6, 2023 | $85.00 | $85.65 | $78.08 | $82.37 | -2.53% | 420,633 |
| Oct 30, 2023 | $85.60 | $85.60 | $82.65 | $84.51 | +0.01% | 324,836 |
| Oct 23, 2023 | $87.58 | $88.37 | $82.84 | $84.50 | -3.47% | 303,025 |
| Oct 16, 2023 | $87.85 | $89.61 | $86.89 | $87.54 | +0.55% | 333,958 |
| Oct 9, 2023 | $91.60 | $91.87 | $84.42 | $87.06 | -5.23% | 524,092 |
| Oct 2, 2023 | $91.87 | $93.00 | $89.44 | $91.86 | +0.14% | 339,282 |
| Sep 25, 2023 | $94.70 | $98.06 | $91.64 | $91.73 | -3.78% | 417,899 |
| Sep 18, 2023 | $93.86 | $97.07 | $93.54 | $95.33 | +1.66% | 488,702 |
| Sep 11, 2023 | $93.76 | $95.93 | $91.75 | $93.77 | +0.70% | 675,735 |
| Sep 5, 2023 | $100.50 | $100.50 | $92.81 | $93.12 | -7.11% | 322,127 |
| Aug 28, 2023 | $102.37 | $104.48 | $99.87 | $100.25 | -0.77% | 347,240 |
| Aug 21, 2023 | $101.85 | $104.31 | $97.81 | $101.03 | -1.03% | 322,691 |
| Aug 14, 2023 | $109.49 | $109.49 | $97.89 | $102.08 | -6.86% | 528,868 |
| Aug 7, 2023 | $119.45 | $120.65 | $108.15 | $109.60 | -8.09% | 453,513 |
| Jul 31, 2023 | $116.59 | $120.53 | $115.34 | $119.25 | +2.09% | 336,580 |
| Jul 24, 2023 | $122.14 | $123.82 | $116.60 | $116.81 | -4.56% | 306,357 |
| Jul 17, 2023 | $119.13 | $124.11 | $119.10 | $122.39 | +2.03% | 321,276 |
| Jul 10, 2023 | $115.15 | $120.52 | $115.15 | $119.96 | +4.20% | 417,805 |
| Jul 3, 2023 | $121.29 | $121.66 | $114.23 | $115.13 | -5.16% | 265,997 |
| Jun 26, 2023 | $113.40 | $122.04 | $113.22 | $121.39 | +6.80% | 495,612 |
| Jun 20, 2023 | $114.86 | $116.76 | $112.55 | $113.66 | -1.23% | 336,307 |
| Jun 12, 2023 | $109.82 | $115.13 | $108.09 | $115.07 | +4.50% | 589,274 |
| Jun 5, 2023 | $104.17 | $110.20 | $103.10 | $110.12 | +3.89% | 494,150 |
| May 30, 2023 | $102.09 | $106.27 | $97.86 | $106.00 | +3.86% | 676,974 |
| May 22, 2023 | $114.49 | $114.49 | $92.58 | $102.06 | -10.37% | 2,681,279 |
| May 15, 2023 | $110.71 | $114.68 | $109.00 | $113.87 | +2.75% | 273,645 |
| May 8, 2023 | $113.97 | $114.36 | $109.04 | $110.82 | -2.87% | 295,672 |
| May 1, 2023 | $105.73 | $114.36 | $103.09 | $114.10 | +7.18% | 332,654 |
| Apr 24, 2023 | $105.31 | $107.00 | $102.48 | $106.46 | +1.14% | 240,904 |
| Apr 17, 2023 | $105.46 | $105.73 | $101.38 | $105.26 | +0.11% | 220,108 |
| Apr 10, 2023 | $100.32 | $105.17 | $98.80 | $105.14 | +4.55% | 263,642 |
| Apr 3, 2023 | $97.90 | $100.56 | $96.35 | $100.56 | +2.71% | 240,782 |
| Mar 27, 2023 | $94.96 | $98.15 | $94.30 | $97.91 | +4.73% | 353,877 |
| Mar 20, 2023 | $93.14 | $97.85 | $90.63 | $93.49 | +0.54% | 407,153 |
| Mar 13, 2023 | $93.35 | $97.93 | $91.54 | $92.99 | -1.66% | 699,985 |
| Mar 6, 2023 | $103.17 | $103.17 | $92.78 | $94.56 | -8.10% | 475,575 |
| Feb 27, 2023 | $99.44 | $103.27 | $98.12 | $102.90 | +4.20% | 499,933 |
| Feb 21, 2023 | $100.08 | $101.39 | $95.01 | $98.75 | -2.88% | 402,420 |
| Feb 13, 2023 | $98.79 | $102.43 | $96.98 | $101.68 | +3.48% | 361,304 |
| Feb 6, 2023 | $102.87 | $103.31 | $96.78 | $98.26 | -4.78% | 429,246 |
| Jan 30, 2023 | $94.49 | $104.83 | $94.06 | $103.19 | +8.15% | 505,518 |
| Jan 23, 2023 | $94.29 | $96.83 | $91.27 | $95.41 | +1.24% | 334,790 |
| Jan 17, 2023 | $89.48 | $94.37 | $88.89 | $94.24 | +5.12% | 224,573 |
| Jan 9, 2023 | $84.33 | $89.66 | $84.33 | $89.65 | +6.27% | 401,533 |
| Jan 3, 2023 | $81.27 | $84.42 | $78.25 | $84.36 | +4.11% | 387,600 |
| Dec 27, 2022 | $81.68 | $82.01 | $78.17 | $81.03 | -0.39% | 350,585 |
| Dec 19, 2022 | $84.39 | $84.97 | $80.24 | $81.35 | -3.85% | 424,012 |
| Dec 12, 2022 | $87.89 | $90.72 | $82.91 | $84.61 | -3.08% | 604,097 |
| Dec 5, 2022 | $89.87 | $90.73 | $85.31 | $87.30 | -3.97% | 475,880 |
| Nov 28, 2022 | $85.01 | $91.34 | $82.57 | $90.91 | +6.88% | 273,348 |
| Nov 21, 2022 | $86.21 | $87.73 | $83.82 | $85.06 | -1.10% | 304,963 |
| Nov 14, 2022 | $85.40 | $86.63 | $82.27 | $86.01 | -0.21% | 293,800 |
| Nov 7, 2022 | $85.41 | $87.90 | $83.57 | $86.19 | +1.80% | 410,965 |
| Oct 31, 2022 | $88.62 | $91.83 | $80.22 | $84.67 | -4.60% | 373,326 |
| Oct 24, 2022 | $81.31 | $89.22 | $79.75 | $88.75 | +9.38% | 297,432 |
| Oct 17, 2022 | $78.27 | $81.36 | $78.22 | $81.14 | +4.80% | 273,481 |
| Oct 10, 2022 | $78.82 | $81.16 | $76.56 | $77.42 | -1.96% | 320,588 |
| Oct 3, 2022 | $77.05 | $81.73 | $76.25 | $78.97 | +3.88% | 351,973 |
| Sep 26, 2022 | $74.86 | $77.06 | $73.30 | $76.02 | +1.44% | 412,526 |
| Sep 19, 2022 | $77.18 | $78.89 | $73.63 | $74.94 | -3.56% | 357,008 |
| Sep 12, 2022 | $78.82 | $80.93 | $75.11 | $77.71 | -0.36% | 471,083 |
| Sep 6, 2022 | $79.92 | $80.32 | $76.00 | $77.99 | -2.37% | 531,282 |
| Aug 29, 2022 | $83.80 | $83.83 | $79.82 | $79.88 | -4.73% | 448,403 |
| Aug 22, 2022 | $83.49 | $84.64 | $80.13 | $83.85 | -0.05% | 415,037 |
| Aug 15, 2022 | $88.13 | $90.67 | $81.72 | $83.89 | -5.78% | 729,159 |
| Aug 8, 2022 | $91.33 | $93.44 | $87.27 | $89.04 | -3.13% | 770,190 |
| Aug 1, 2022 | $129.86 | $131.50 | $88.89 | $91.92 | -29.17% | 920,675 |
| Jul 25, 2022 | $124.26 | $131.00 | $123.41 | $129.78 | +3.90% | 257,476 |
| Jul 18, 2022 | $122.58 | $126.05 | $119.47 | $124.91 | +3.01% | 275,799 |
| Jul 11, 2022 | $116.42 | $123.01 | $115.68 | $121.26 | +3.39% | 433,238 |
| Jul 5, 2022 | $110.40 | $117.74 | $108.63 | $117.28 | +4.43% | 252,712 |
| Jun 27, 2022 | $112.37 | $112.53 | $107.07 | $112.30 | +0.98% | 273,528 |
| Jun 21, 2022 | $107.48 | $111.56 | $105.00 | $111.21 | +5.01% | 260,669 |
| Jun 13, 2022 | $112.44 | $112.89 | $101.18 | $105.90 | -7.01% | 397,483 |
| Jun 6, 2022 | $111.90 | $114.06 | $110.18 | $113.88 | +2.36% | 226,892 |
| May 31, 2022 | $113.15 | $114.82 | $109.43 | $111.25 | -2.78% | 198,276 |
| May 23, 2022 | $107.00 | $114.65 | $104.35 | $114.43 | +7.64% | 292,491 |
| May 16, 2022 | $103.39 | $109.64 | $101.25 | $106.31 | +1.91% | 415,973 |
| May 9, 2022 | $101.60 | $104.47 | $97.66 | $104.32 | +2.20% | 358,374 |
| May 2, 2022 | $103.01 | $106.98 | $99.88 | $102.07 | -1.64% | 379,563 |
| Apr 25, 2022 | $102.60 | $105.33 | $100.20 | $103.77 | +0.03% | 563,658 |
| Apr 18, 2022 | $105.96 | $108.17 | $102.94 | $103.74 | -2.91% | 313,158 |
| Apr 11, 2022 | $98.98 | $107.59 | $98.64 | $106.85 | +7.46% | 269,224 |
| Apr 4, 2022 | $102.92 | $102.92 | $99.33 | $99.43 | -4.17% | 305,674 |
| Mar 28, 2022 | $94.09 | $104.79 | $93.48 | $103.76 | +9.64% | 398,518 |
| Mar 21, 2022 | $96.20 | $97.81 | $93.60 | $94.64 | -2.13% | 313,182 |
| Mar 14, 2022 | $94.83 | $98.22 | $92.77 | $96.70 | +2.26% | 355,339 |
| Mar 7, 2022 | $96.85 | $98.45 | $93.49 | $94.56 | -1.70% | 267,192 |
| Feb 28, 2022 | $89.99 | $96.34 | $88.88 | $96.20 | +5.64% | 391,873 |
| Feb 22, 2022 | $97.58 | $97.97 | $90.52 | $91.06 | -7.25% | 687,822 |
| Feb 14, 2022 | $98.84 | $103.00 | $96.66 | $98.18 | -0.40% | 571,612 |
| Feb 7, 2022 | $94.52 | $99.65 | $93.23 | $98.57 | +3.68% | 502,408 |
| Jan 31, 2022 | $94.79 | $97.23 | $93.17 | $95.07 | -0.14% | 348,691 |
| Jan 24, 2022 | $91.15 | $95.85 | $89.99 | $95.20 | +2.92% | 524,868 |
| Jan 18, 2022 | $94.52 | $95.16 | $89.66 | $92.50 | -2.89% | 426,612 |
| Jan 10, 2022 | $92.19 | $95.25 | $90.33 | $95.25 | +2.50% | 372,069 |
| Jan 3, 2022 | $96.58 | $102.44 | $90.11 | $92.93 | -2.74% | 429,842 |
| Dec 27, 2021 | $96.32 | $100.91 | $95.47 | $95.55 | -0.20% | 338,581 |
| Dec 20, 2021 | $95.92 | $97.62 | $92.86 | $95.74 | -1.54% | 365,221 |
| Dec 13, 2021 | $95.89 | $97.42 | $92.36 | $97.24 | +1.81% | 620,507 |
| Dec 6, 2021 | $90.00 | $99.31 | $89.94 | $95.51 | +7.76% | 465,449 |
| Nov 29, 2021 | $89.55 | $89.75 | $84.43 | $88.63 | +0.08% | 1,050,876 |
| Nov 22, 2021 | $93.77 | $97.04 | $87.75 | $88.56 | -2.77% | 437,279 |
| Nov 15, 2021 | $100.18 | $100.57 | $88.34 | $91.08 | -8.68% | 585,135 |
| Nov 8, 2021 | $109.00 | $109.67 | $99.38 | $99.74 | -8.45% | 245,241 |
| Nov 1, 2021 | $108.04 | $116.01 | $106.49 | $108.95 | +1.01% | 465,593 |
| Oct 25, 2021 | $106.06 | $108.03 | $101.17 | $107.86 | +1.67% | 290,410 |
| Oct 18, 2021 | $104.00 | $109.23 | $103.20 | $106.09 | +1.48% | 187,031 |
| Oct 11, 2021 | $107.95 | $108.00 | $104.02 | $104.54 | -2.98% | 194,660 |
| Oct 4, 2021 | $111.24 | $113.19 | $106.34 | $107.75 | -3.41% | 239,754 |
| Sep 27, 2021 | $116.46 | $120.22 | $109.52 | $111.55 | -3.75% | 319,736 |
| Sep 20, 2021 | $113.70 | $116.53 | $109.65 | $115.90 | +0.30% | 259,315 |
| Sep 13, 2021 | $113.81 | $115.55 | $109.89 | $115.55 | +1.62% | 321,655 |
| Sep 7, 2021 | $116.35 | $117.55 | $110.47 | $113.71 | -2.56% | 201,621 |
| Aug 30, 2021 | $117.79 | $119.10 | $115.19 | $116.70 | -0.27% | 220,374 |
| Aug 23, 2021 | $110.26 | $117.58 | $110.26 | $117.02 | +6.67% | 289,542 |
| Aug 16, 2021 | $111.61 | $113.35 | $105.01 | $109.70 | -1.85% | 261,725 |
| Aug 9, 2021 | $114.13 | $116.40 | $110.19 | $111.77 | -1.76% | 167,665 |
| Aug 2, 2021 | $117.85 | $123.38 | $112.47 | $113.77 | -3.72% | 373,227 |
| Jul 26, 2021 | $109.01 | $122.00 | $98.03 | $118.16 | +8.66% | 771,947 |
| Jul 19, 2021 | $110.00 | $116.07 | $107.65 | $108.74 | -2.46% | 295,373 |
| Jul 12, 2021 | $114.25 | $117.35 | $111.46 | $111.48 | -3.39% | 185,889 |
| Jul 6, 2021 | $118.80 | $119.81 | $110.07 | $115.39 | -2.87% | 258,951 |
| Jun 28, 2021 | $118.51 | $120.14 | $114.04 | $118.80 | -0.83% | 210,702 |
| Jun 21, 2021 | $110.52 | $119.97 | $110.44 | $119.80 | +8.06% | 376,294 |
| Jun 14, 2021 | $121.00 | $121.03 | $110.00 | $110.86 | -7.94% | 249,412 |
| Jun 7, 2021 | $120.61 | $121.40 | $117.21 | $120.42 | +0.45% | 152,280 |
| Jun 1, 2021 | $117.20 | $121.61 | $115.58 | $119.88 | +3.03% | 283,633 |
| May 24, 2021 | $118.28 | $120.39 | $116.13 | $116.36 | -1.42% | 165,091 |
| May 17, 2021 | $116.01 | $120.40 | $114.20 | $118.04 | +0.87% | 142,894 |
| May 10, 2021 | $119.79 | $121.77 | $113.00 | $117.02 | -1.80% | 246,017 |
| May 3, 2021 | $115.99 | $119.53 | $109.95 | $119.16 | +5.97% | 296,284 |
| Apr 26, 2021 | $117.49 | $118.74 | $112.05 | $112.45 | -3.89% | 199,838 |
| Apr 19, 2021 | $109.28 | $118.37 | $106.54 | $117.00 | +6.42% | 433,188 |
| Apr 12, 2021 | $106.77 | $110.72 | $102.80 | $109.94 | +2.97% | 318,460 |
| Apr 5, 2021 | $111.40 | $111.40 | $103.92 | $106.77 | -3.12% | 350,410 |
| Mar 29, 2021 | $106.07 | $110.24 | $102.75 | $110.21 | +2.88% | 445,792 |
| Mar 22, 2021 | $119.71 | $122.22 | $105.00 | $107.13 | -10.02% | 679,022 |
| Mar 15, 2021 | $121.09 | $122.79 | $114.78 | $119.06 | -2.82% | 399,053 |
| Mar 8, 2021 | $113.70 | $122.52 | $113.30 | $122.52 | +8.11% | 284,004 |
| Mar 1, 2021 | $119.21 | $119.21 | $107.76 | $113.33 | -3.34% | 388,923 |
| Feb 22, 2021 | $135.37 | $143.67 | $107.20 | $117.24 | -14.27% | 870,794 |
| Feb 16, 2021 | $139.60 | $139.60 | $131.36 | $136.76 | -1.46% | 202,067 |
| Feb 8, 2021 | $133.93 | $141.77 | $132.46 | $138.79 | +4.90% | 213,950 |
| Feb 1, 2021 | $120.51 | $132.88 | $120.51 | $132.31 | +9.95% | 205,354 |
| Jan 25, 2021 | $130.15 | $135.12 | $119.56 | $120.34 | -8.55% | 383,908 |
| Jan 19, 2021 | $128.44 | $132.54 | $125.98 | $131.59 | +2.95% | 202,748 |
| Jan 11, 2021 | $126.69 | $133.33 | $126.69 | $127.82 | -0.17% | 281,283 |
| Jan 4, 2021 | $121.21 | $131.47 | $118.36 | $128.04 | +6.48% | 347,684 |
| Dec 28, 2020 | $122.56 | $124.64 | $119.35 | $120.25 | -0.50% | 245,932 |
| Dec 21, 2020 | $117.33 | $123.76 | $114.82 | $120.85 | +0.56% | 268,459 |
| Dec 14, 2020 | $111.75 | $121.78 | $110.31 | $120.18 | +8.22% | 604,517 |
| Dec 7, 2020 | $109.00 | $114.75 | $106.14 | $111.05 | +1.78% | 302,864 |
| Nov 30, 2020 | $106.24 | $109.66 | $103.98 | $109.11 | +1.61% | 282,676 |
| Nov 23, 2020 | $108.23 | $111.50 | $106.67 | $107.38 | +0.62% | 192,522 |
| Nov 16, 2020 | $111.40 | $113.54 | $104.84 | $106.72 | -1.87% | 415,534 |
| Nov 9, 2020 | $104.99 | $114.00 | $102.18 | $108.75 | +18.75% | 787,343 |
| Nov 2, 2020 | $80.71 | $97.31 | $80.35 | $91.58 | +15.44% | 873,019 |
| Oct 26, 2020 | $81.07 | $82.52 | $74.79 | $79.33 | -3.37% | 569,590 |
| Oct 19, 2020 | $85.89 | $86.49 | $80.56 | $82.10 | -4.52% | 331,681 |
| Oct 12, 2020 | $88.13 | $88.39 | $84.84 | $85.99 | -2.26% | 329,790 |
| Oct 5, 2020 | $87.08 | $90.92 | $84.25 | $87.98 | +2.12% | 406,163 |
| Sep 28, 2020 | $85.24 | $88.94 | $83.61 | $86.15 | +2.57% | 339,094 |
| Sep 21, 2020 | $88.86 | $88.86 | $81.40 | $83.99 | -8.02% | 340,945 |
| Sep 14, 2020 | $91.78 | $94.99 | $88.86 | $91.31 | +0.29% | 381,265 |
| Sep 8, 2020 | $92.66 | $94.25 | $89.75 | $91.05 | -2.85% | 265,661 |
| Aug 31, 2020 | $90.95 | $95.00 | $87.80 | $93.72 | +2.61% | 454,724 |
| Aug 24, 2020 | $86.45 | $91.62 | $82.63 | $91.34 | +6.53% | 425,782 |
| Aug 17, 2020 | $89.43 | $92.25 | $84.97 | $85.74 | -3.98% | 280,074 |
| Aug 10, 2020 | $92.83 | $93.07 | $88.71 | $89.29 | -3.54% | 367,223 |
| Aug 3, 2020 | $83.42 | $93.78 | $81.54 | $92.57 | +11.45% | 480,682 |
| Jul 27, 2020 | $81.83 | $85.41 | $80.84 | $83.06 | +1.29% | 288,023 |
| Jul 20, 2020 | $80.15 | $84.73 | $79.88 | $82.00 | +1.64% | 282,357 |
| Jul 13, 2020 | $77.54 | $83.18 | $76.51 | $80.68 | +5.40% | 389,333 |
| Jul 6, 2020 | $82.84 | $82.84 | $72.65 | $76.55 | -5.33% | 387,374 |
| Jun 29, 2020 | $75.81 | $83.72 | $74.17 | $80.86 | +8.48% | 354,836 |
| Jun 22, 2020 | $75.97 | $81.41 | $74.02 | $74.54 | -2.45% | 616,498 |
| Jun 15, 2020 | $71.00 | $79.97 | $70.97 | $76.41 | +3.72% | 562,451 |
| Jun 8, 2020 | $88.82 | $90.81 | $71.20 | $73.67 | -14.99% | 769,860 |
| Jun 1, 2020 | $74.33 | $88.00 | $73.35 | $86.66 | +16.89% | 713,177 |
| May 26, 2020 | $77.92 | $79.75 | $73.24 | $74.14 | -1.11% | 540,525 |
| May 18, 2020 | $71.47 | $80.73 | $71.02 | $74.97 | +10.66% | 790,264 |
| May 11, 2020 | $70.43 | $71.13 | $64.30 | $67.75 | -4.79% | 670,905 |
| May 4, 2020 | $66.77 | $75.19 | $66.50 | $71.16 | +2.37% | 612,834 |
| Apr 27, 2020 | $69.13 | $81.69 | $66.96 | $69.51 | +2.60% | 910,840 |
| Apr 20, 2020 | $70.00 | $72.50 | $65.65 | $67.75 | -5.98% | 910,878 |
| Apr 13, 2020 | $71.72 | $75.42 | $67.40 | $72.06 | -0.85% | 895,411 |
| Apr 6, 2020 | $59.26 | $74.33 | $59.26 | $72.68 | +28.48% | 539,321 |
| Mar 30, 2020 | $64.81 | $71.99 | $53.81 | $56.57 | -12.32% | 1,110,319 |
| Mar 23, 2020 | $54.41 | $72.26 | $52.95 | $64.52 | +17.57% | 1,393,597 |
| Mar 16, 2020 | $81.75 | $82.08 | $45.13 | $54.88 | -39.60% | 1,640,762 |
| Mar 9, 2020 | $99.86 | $103.07 | $80.00 | $90.86 | -13.28% | 733,378 |
| Mar 2, 2020 | $106.32 | $111.76 | $100.48 | $104.77 | +0.53% | 454,807 |
| Feb 24, 2020 | $131.30 | $133.21 | $98.53 | $104.22 | -22.10% | 615,937 |
| Feb 18, 2020 | $125.43 | $134.11 | $124.84 | $133.79 | +6.39% | 502,888 |
| Feb 10, 2020 | $118.27 | $127.30 | $117.73 | $125.75 | +5.94% | 263,658 |
| Feb 3, 2020 | $117.54 | $122.67 | $117.42 | $118.70 | +1.33% | 260,273 |
| Jan 27, 2020 | $115.35 | $119.43 | $113.79 | $117.14 | +0.44% | 361,101 |
| Jan 21, 2020 | $120.75 | $121.70 | $115.61 | $116.63 | -3.56% | 344,290 |
| Jan 13, 2020 | $115.33 | $122.48 | $114.90 | $120.94 | +4.74% | 436,553 |
| Jan 6, 2020 | $114.54 | $116.12 | $112.55 | $115.47 | +0.03% | 391,677 |
| Dec 30, 2019 | $113.98 | $116.01 | $111.14 | $115.44 | +1.26% | 463,224 |
| Dec 23, 2019 | $113.81 | $116.69 | $112.49 | $114.00 | +0.33% | 258,299 |
| Dec 16, 2019 | $118.18 | $118.82 | $113.07 | $113.62 | -3.00% | 563,821 |
| Dec 9, 2019 | $116.99 | $118.59 | $114.30 | $117.14 | +0.28% | 432,365 |
| Dec 2, 2019 | $116.92 | $117.92 | $111.69 | $116.81 | -0.04% | 439,041 |
| Nov 25, 2019 | $113.64 | $118.21 | $111.85 | $116.86 | +2.81% | 501,699 |
| Nov 18, 2019 | $114.01 | $118.53 | $112.89 | $113.67 | -0.53% | 634,819 |
| Nov 11, 2019 | $117.57 | $119.68 | $110.68 | $114.27 | -2.75% | 765,557 |
| Nov 4, 2019 | $146.29 | $148.48 | $113.73 | $117.50 | -19.03% | 688,042 |
| Oct 28, 2019 | $141.23 | $145.78 | $139.74 | $145.12 | +3.00% | 372,965 |
| Oct 21, 2019 | $138.73 | $142.93 | $138.28 | $140.89 | +2.23% | 441,406 |
| Oct 14, 2019 | $130.81 | $139.01 | $129.49 | $137.81 | +4.97% | 498,997 |
| Oct 7, 2019 | $128.44 | $132.89 | $127.28 | $131.28 | +1.63% | 290,538 |
| Sep 30, 2019 | $129.56 | $132.38 | $126.22 | $129.17 | +0.01% | 330,586 |
| Sep 23, 2019 | $130.77 | $133.67 | $127.97 | $129.16 | -1.50% | 343,656 |
| Sep 16, 2019 | $130.23 | $135.77 | $130.23 | $131.13 | +0.35% | 501,854 |
| Sep 9, 2019 | $137.42 | $137.42 | $129.54 | $130.67 | -4.45% | 619,558 |
| Sep 3, 2019 | $133.19 | $138.58 | $131.69 | $136.75 | +2.42% | 394,588 |
| Aug 26, 2019 | $132.97 | $135.63 | $130.29 | $133.52 | +1.39% | 363,863 |
| Aug 19, 2019 | $135.00 | $137.02 | $131.60 | $131.69 | -2.16% | 373,618 |
| Aug 12, 2019 | $131.22 | $137.16 | $130.58 | $134.60 | +2.46% | 390,531 |
| Aug 5, 2019 | $125.43 | $135.01 | $119.68 | $131.37 | +2.87% | 647,469 |
| Jul 29, 2019 | $128.40 | $132.17 | $125.41 | $127.70 | +0.35% | 427,907 |
| Jul 22, 2019 | $125.80 | $128.97 | $124.42 | $127.25 | +1.18% | 308,982 |
| Jul 15, 2019 | $128.68 | $128.89 | $124.12 | $125.77 | -2.01% | 307,674 |
| Jul 8, 2019 | $124.67 | $129.01 | $123.13 | $128.35 | +2.66% | 376,680 |
| Jul 1, 2019 | $123.80 | $126.66 | $119.72 | $125.02 | +2.00% | 292,136 |
| Jun 24, 2019 | $119.66 | $122.70 | $116.92 | $122.57 | +2.38% | 599,260 |
| Jun 17, 2019 | $116.95 | $120.71 | $116.18 | $119.72 | +2.31% | 512,606 |
| Jun 10, 2019 | $118.00 | $120.00 | $115.98 | $117.02 | -0.83% | 382,829 |
| Jun 3, 2019 | $111.66 | $119.98 | $111.64 | $118.00 | +5.63% | 380,621 |
| May 28, 2019 | $114.32 | $115.13 | $110.80 | $111.71 | -2.01% | 259,166 |
| May 20, 2019 | $114.88 | $122.52 | $112.95 | $114.00 | -1.27% | 444,175 |
| May 13, 2019 | $115.92 | $117.77 | $113.96 | $115.47 | -2.15% | 466,767 |
| May 6, 2019 | $113.69 | $119.31 | $113.69 | $118.01 | +2.08% | 494,229 |
| Apr 29, 2019 | $117.39 | $118.29 | $112.41 | $115.60 | -1.52% | 732,324 |
| Apr 22, 2019 | $110.17 | $117.83 | $108.06 | $117.39 | +6.76% | 410,831 |
| Apr 15, 2019 | $112.73 | $116.92 | $107.27 | $109.96 | -1.64% | 339,894 |
| Apr 8, 2019 | $107.06 | $112.68 | $104.86 | $111.79 | +3.87% | 412,068 |
| Apr 1, 2019 | $105.25 | $108.82 | $103.42 | $107.62 | +2.47% | 382,571 |
| Mar 25, 2019 | $105.35 | $108.02 | $102.92 | $105.03 | +0.04% | 410,321 |
| Mar 18, 2019 | $105.82 | $109.56 | $103.94 | $104.99 | -0.68% | 468,595 |
| Mar 11, 2019 | $109.25 | $112.81 | $105.03 | $105.71 | -2.84% | 519,210 |
| Mar 4, 2019 | $110.98 | $111.49 | $105.16 | $108.80 | -2.21% | 430,535 |
| Feb 25, 2019 | $112.26 | $113.40 | $107.02 | $111.26 | -0.81% | 289,932 |
| Feb 19, 2019 | $111.34 | $112.97 | $109.29 | $112.17 | +0.08% | 316,820 |
| Feb 11, 2019 | $106.59 | $115.00 | $104.66 | $112.08 | +5.29% | 467,675 |
| Feb 4, 2019 | $106.12 | $110.65 | $104.58 | $106.45 | +0.11% | 296,025 |
| Jan 28, 2019 | $106.26 | $108.43 | $104.04 | $106.33 | -0.61% | 307,274 |
| Jan 22, 2019 | $108.23 | $109.12 | $103.88 | $106.98 | -1.78% | 346,001 |
| Jan 14, 2019 | $105.26 | $110.89 | $101.82 | $108.92 | +2.05% | 556,106 |
| Jan 7, 2019 | $103.33 | $109.63 | $103.33 | $106.73 | +3.16% | 452,231 |
| Dec 31, 2018 | $102.20 | $103.64 | $99.02 | $103.46 | +1.24% | 407,471 |
| Dec 24, 2018 | $99.57 | $103.35 | $98.69 | $102.19 | +2.12% | 363,999 |
| Dec 17, 2018 | $108.21 | $108.99 | $98.76 | $100.07 | -8.42% | 823,099 |
| Dec 10, 2018 | $111.54 | $117.47 | $108.15 | $109.27 | -2.11% | 478,866 |
| Dec 3, 2018 | $118.92 | $120.77 | $106.10 | $111.63 | -6.19% | 446,550 |
| Nov 26, 2018 | $115.80 | $122.24 | $114.13 | $118.99 | +3.47% | 299,142 |
| Nov 19, 2018 | $117.91 | $118.34 | $111.59 | $115.00 | -2.59% | 205,854 |
| Nov 12, 2018 | $116.25 | $119.17 | $113.57 | $118.06 | +1.98% | 296,350 |
| Nov 5, 2018 | $113.70 | $117.80 | $111.90 | $115.77 | +2.45% | 382,738 |
| Oct 29, 2018 | $107.14 | $117.18 | $105.56 | $113.00 | +6.60% | 658,124 |
| Oct 22, 2018 | $107.40 | $109.31 | $103.36 | $106.00 | -1.32% | 540,337 |
| Oct 15, 2018 | $105.70 | $111.86 | $105.70 | $107.42 | +1.46% | 369,716 |
| Oct 8, 2018 | $111.64 | $115.77 | $103.19 | $105.87 | -5.15% | 337,194 |
| Oct 1, 2018 | $119.22 | $120.63 | $110.20 | $111.62 | -5.89% | 431,755 |
| Sep 24, 2018 | $116.50 | $120.15 | $114.25 | $118.60 | +1.45% | 427,584 |
| Sep 17, 2018 | $128.20 | $128.20 | $113.66 | $116.90 | -9.03% | 511,757 |
| Sep 10, 2018 | $126.80 | $129.10 | $122.20 | $128.50 | +1.74% | 251,836 |
| Sep 4, 2018 | $125.70 | $129.65 | $122.40 | $126.30 | +0.84% | 230,030 |
| Aug 27, 2018 | $118.50 | $125.55 | $118.15 | $125.25 | +5.65% | 205,759 |
| Aug 20, 2018 | $114.90 | $120.75 | $113.15 | $118.55 | +3.76% | 327,213 |
| Aug 13, 2018 | $112.20 | $118.10 | $112.00 | $114.25 | +2.01% | 390,671 |
| Aug 6, 2018 | $115.35 | $118.75 | $110.00 | $112.00 | -2.40% | 283,669 |
| Jul 30, 2018 | $105.85 | $117.85 | $103.15 | $114.75 | +8.25% | 306,275 |
| Jul 23, 2018 | $104.40 | $107.75 | $102.85 | $106.00 | +1.34% | 189,740 |
| Jul 16, 2018 | $98.80 | $104.80 | $98.75 | $104.60 | +5.82% | 178,190 |
| Jul 9, 2018 | $100.40 | $101.35 | $97.30 | $98.85 | -1.35% | 237,678 |
| Jul 2, 2018 | $96.00 | $100.35 | $95.50 | $100.20 | +4.37% | 120,109 |
| Jun 25, 2018 | $99.00 | $99.50 | $95.85 | $96.00 | -2.88% | 236,799 |
| Jun 18, 2018 | $96.55 | $101.75 | $96.05 | $98.85 | +2.01% | 285,415 |
| Jun 11, 2018 | $94.75 | $98.20 | $94.30 | $96.90 | +2.70% | 351,524 |
| Jun 4, 2018 | $94.45 | $97.85 | $93.95 | $94.35 | +0.21% | 225,319 |
| May 29, 2018 | $94.15 | $97.15 | $93.02 | $94.15 | 0.00% | 195,792 |
| May 21, 2018 | $93.03 | $95.60 | $93.00 | $94.15 | +0.97% | 146,797 |
| May 14, 2018 | $91.85 | $93.85 | $90.00 | $93.25 | +1.63% | 204,010 |
| May 7, 2018 | $90.60 | $92.70 | $88.88 | $91.75 | +1.27% | 222,106 |
| Apr 30, 2018 | $91.15 | $93.80 | $85.45 | $90.60 | -0.38% | 406,353 |
| Apr 23, 2018 | $93.05 | $95.20 | $88.80 | $90.95 | -2.05% | 438,222 |
| Apr 16, 2018 | $87.50 | $93.45 | $87.40 | $92.85 | +6.66% | 361,369 |
| Apr 9, 2018 | $85.25 | $87.40 | $84.85 | $87.05 | +2.41% | 240,972 |
| Apr 2, 2018 | $81.15 | $86.15 | $80.80 | $85.00 | +4.55% | 384,545 |
| Mar 26, 2018 | $81.00 | $82.45 | $79.40 | $81.30 | +1.37% | 193,951 |
| Mar 19, 2018 | $82.60 | $83.50 | $80.15 | $80.20 | -3.37% | 233,443 |
| Mar 12, 2018 | $85.90 | $87.50 | $82.10 | $83.00 | -4.10% | 369,449 |
| Mar 5, 2018 | $78.50 | $86.80 | $78.20 | $86.55 | +9.56% | 323,359 |
| Feb 26, 2018 | $78.85 | $79.80 | $76.20 | $79.00 | +0.38% | 182,310 |
| Feb 20, 2018 | $75.55 | $79.75 | $74.75 | $78.70 | +3.42% | 160,140 |
| Feb 12, 2018 | $73.75 | $77.25 | $71.70 | $76.10 | +3.19% | 234,543 |
| Feb 5, 2018 | $74.70 | $75.20 | $71.70 | $73.75 | -1.67% | 256,947 |
| Jan 29, 2018 | $76.60 | $77.95 | $74.70 | $75.00 | -2.53% | 199,127 |
| Jan 22, 2018 | $76.60 | $77.55 | $75.78 | $76.95 | +0.20% | 168,655 |
| Jan 16, 2018 | $75.35 | $76.80 | $74.65 | $76.80 | +2.47% | 128,849 |
| Jan 8, 2018 | $73.95 | $75.65 | $71.70 | $74.95 | +1.42% | 255,054 |
| Jan 2, 2018 | $72.65 | $74.45 | $72.25 | $73.90 | +2.35% | 163,385 |
| Dec 26, 2017 | $71.40 | $72.80 | $71.05 | $72.20 | +1.40% | 110,909 |
| Dec 18, 2017 | $72.25 | $72.70 | $70.10 | $71.20 | -0.63% | 372,100 |
| Dec 11, 2017 | $71.25 | $73.35 | $70.30 | $71.65 | +0.63% | 463,209 |
| Dec 4, 2017 | $72.85 | $73.65 | $70.05 | $71.20 | -1.04% | 191,566 |
| Nov 27, 2017 | $70.35 | $73.30 | $69.20 | $71.95 | +2.35% | 199,433 |
| Nov 20, 2017 | $68.75 | $71.10 | $68.25 | $70.30 | +2.11% | 190,231 |
| Nov 13, 2017 | $67.90 | $69.65 | $67.15 | $68.85 | +0.95% | 210,240 |
| Nov 6, 2017 | $66.05 | $69.55 | $64.45 | $68.20 | +2.87% | 411,619 |
| Oct 30, 2017 | $67.95 | $72.35 | $66.00 | $66.30 | -2.50% | 395,626 |
| Oct 23, 2017 | $65.95 | $68.10 | $65.35 | $68.00 | +2.95% | 228,351 |
| Oct 16, 2017 | $63.50 | $66.50 | $62.95 | $66.05 | +4.10% | 285,133 |
| Oct 9, 2017 | $63.50 | $63.80 | $61.85 | $63.45 | -0.08% | 447,890 |
| Oct 2, 2017 | $61.70 | $64.05 | $61.65 | $63.50 | +3.34% | 314,509 |
| Sep 25, 2017 | $59.35 | $62.55 | $59.05 | $61.45 | +3.63% | 239,169 |
| Sep 18, 2017 | $60.40 | $60.63 | $57.80 | $59.30 | -1.90% | 237,152 |
| Sep 11, 2017 | $59.75 | $60.45 | $57.85 | $60.45 | +2.11% | 331,447 |
| Sep 5, 2017 | $59.65 | $60.70 | $57.40 | $59.20 | -1.00% | 233,689 |
| Aug 28, 2017 | $57.55 | $60.10 | $56.50 | $59.80 | +4.00% | 380,618 |
| Aug 21, 2017 | $59.40 | $60.30 | $56.90 | $57.50 | -2.95% | 215,189 |
| Aug 14, 2017 | $62.05 | $62.25 | $58.20 | $59.25 | -3.97% | 473,677 |
| Aug 7, 2017 | $63.15 | $66.10 | $61.50 | $61.70 | -2.22% | 309,725 |
| Jul 31, 2017 | $63.15 | $63.60 | $60.40 | $63.10 | +0.32% | 283,787 |
| Jul 24, 2017 | $62.15 | $66.80 | $61.85 | $62.90 | +1.13% | 297,798 |
| Jul 17, 2017 | $62.75 | $62.95 | $61.50 | $62.20 | 0.00% | 238,356 |
| Jul 10, 2017 | $62.45 | $63.60 | $61.25 | $62.20 | -0.40% | 190,420 |
| Jul 3, 2017 | $60.65 | $65.10 | $59.95 | $62.45 | +3.39% | 224,432 |
| Jun 26, 2017 | $62.20 | $65.00 | $59.24 | $60.40 | -2.89% | 286,549 |
| Jun 19, 2017 | $62.48 | $62.65 | $60.55 | $62.20 | -0.64% | 353,443 |
| Jun 12, 2017 | $65.25 | $66.05 | $61.20 | $62.60 | -4.21% | 332,228 |
| Jun 5, 2017 | $65.35 | $65.95 | $62.50 | $65.35 | +0.08% | 171,520 |
| May 30, 2017 | $63.25 | $66.30 | $62.15 | $65.30 | +2.83% | 186,907 |
| May 22, 2017 | $62.35 | $64.70 | $62.35 | $63.50 | +1.93% | 180,918 |
| May 15, 2017 | $63.40 | $64.05 | $60.60 | $62.30 | -1.66% | 269,913 |
| May 8, 2017 | $66.90 | $68.10 | $62.20 | $63.35 | -5.73% | 218,540 |
| May 1, 2017 | $65.75 | $67.30 | $65.60 | $67.20 | +2.44% | 188,472 |
| Apr 24, 2017 | $65.15 | $67.10 | $64.65 | $65.60 | +2.18% | 262,468 |
| Apr 17, 2017 | $63.25 | $64.35 | $62.50 | $64.20 | +1.50% | 229,538 |
| Apr 10, 2017 | $63.10 | $65.50 | $61.65 | $63.25 | +0.16% | 210,489 |
| Apr 3, 2017 | $65.35 | $66.05 | $61.20 | $63.15 | -3.29% | 441,484 |
| Mar 27, 2017 | $62.60 | $65.85 | $62.60 | $65.30 | +2.75% | 326,961 |
| Mar 20, 2017 | $67.95 | $69.05 | $62.90 | $63.55 | -6.75% | 465,940 |
| Mar 13, 2017 | $72.25 | $74.20 | $66.00 | $68.15 | -6.00% | 485,021 |
| Mar 6, 2017 | $74.15 | $74.70 | $71.60 | $72.50 | -2.88% | 173,908 |
| Feb 27, 2017 | $75.70 | $78.00 | $74.55 | $74.65 | -0.47% | 364,211 |
| Feb 21, 2017 | $74.35 | $76.25 | $73.89 | $75.00 | +1.21% | 195,853 |
| Feb 13, 2017 | $73.15 | $75.30 | $72.25 | $74.10 | +1.51% | 395,522 |
| Feb 6, 2017 | $71.40 | $73.15 | $69.60 | $73.00 | +2.17% | 153,101 |
| Jan 30, 2017 | $69.65 | $71.55 | $68.55 | $71.45 | +2.07% | 247,693 |
| Jan 23, 2017 | $68.65 | $70.30 | $67.45 | $70.00 | +1.82% | 238,017 |
| Jan 17, 2017 | $71.45 | $71.45 | $68.60 | $68.75 | -4.25% | 155,405 |
| Jan 9, 2017 | $71.25 | $72.05 | $69.75 | $71.80 | +1.06% | 277,327 |
| Jan 3, 2017 | $70.45 | $73.05 | $69.50 | $71.05 | +1.21% | 221,793 |
| Dec 27, 2016 | $71.85 | $72.65 | $69.85 | $70.20 | -1.89% | 195,334 |
| Dec 19, 2016 | $70.15 | $71.90 | $68.70 | $71.55 | +2.51% | 385,083 |
| Dec 12, 2016 | $68.20 | $71.25 | $68.05 | $69.80 | +1.90% | 615,499 |
| Dec 5, 2016 | $64.30 | $68.60 | $64.30 | $68.50 | +6.70% | 365,790 |
| Nov 28, 2016 | $62.90 | $65.00 | $62.60 | $64.20 | +1.90% | 351,995 |
| Nov 21, 2016 | $62.75 | $63.95 | $61.60 | $63.00 | +0.24% | 342,198 |
| Nov 14, 2016 | $60.40 | $63.15 | $60.40 | $62.85 | – | 401,781 |
Seasonality
USPH 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 | 4.1% | 0.3% | -6.4% | 3.8% | 0.1% | 3.4% | 5.2% | -2.2% | -1.8% | 0.3% | 2.7% | 0.7% |
| Months up | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 7.4% | -1.1% | -9.1% | -5.0% | -9.1% | 6.9% | 15.1% | -1.1% | 10.3% | 0.1% | ||
| 2025 | 0.0% | -8.7% | -10.2% | -1.7% | 6.1% | 4.3% | -6.5% | 13.9% | 2.5% | 1.6% | -13.9% | 5.7% |
| 2024 | -0.9% | 15.2% | 6.7% | -10.1% | 1.5% | -9.9% | 5.5% | -11.7% | -1.1% | -5.3% | 23.8% | -10.2% |
| 2023 | 22.4% | 2.2% | -2.9% | 8.7% | -3.7% | 18.8% | -4.2% | -12.9% | -9.0% | -8.3% | 1.6% | 9.5% |
| 2022 | 1.3% | -5.0% | 8.6% | 4.3% | 8.9% | -3.0% | 18.8% | -36.0% | -8.0% | 16.8% | -2.2% | -6.2% |
| 2021 | 0.1% | -2.6% | -10.9% | 8.0% | 3.8% | -0.4% | 2.0% | -0.3% | -5.8% | -2.5% | -20.0% | 11.1% |
| 2020 | 2.4% | -11.0% | -33.6% | 9.4% | -1.8% | 9.3% | 2.5% | 7.0% | -2.3% | -8.7% | 33.9% | 13.2% |
| 2019 | 3.5% | 4.1% | -4.5% | 10.9% | -3.9% | 9.7% | 5.3% | 3.7% | -2.2% | 8.4% | -17.2% | -2.1% |
| 2018 | 5.2% | 2.0% | 5.2% | 12.2% | 2.6% | 2.8% | 9.1% | 19.8% | -5.3% | -9.3% | 10.9% | -14.0% |
| 2017 | -0.1% | 7.8% | -13.7% | 0.8% | -3.6% | -4.2% | 4.5% | -4.8% | 2.6% | 10.6% | 7.8% | -1.2% |