Molson Coors Beverage Co (TAP.A) stock
TAP.ANYSEMalt BeveragesFiscal year ends December 31Also trades as TAP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 9/3060% below fair value
$44.80+2.57 (+6.09%)
Close on Oct 29, 2026Market cap $7.92BP/E –Yield 4.20%
Price history
Molson Coors Beverage share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$44.80
+6.09% on the day
52-week range
$39.51 – $55.92
-19.9% from the high
Change over 52 weeks
-2.2%
From $45.80 on Oct 29, 2025
Average volume
443
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $42.68 | $44.85 | $40.36 | $44.80 | +0.74% | 8,273 |
| Oct 19, 2026 | $39.52 | $46.89 | $39.52 | $44.47 | +12.53% | 9,516 |
| Oct 12, 2026 | $39.52 | $39.52 | $39.52 | $39.52 | 0.00% | 223 |
| Oct 5, 2026 | $39.52 | $39.52 | $39.52 | $39.52 | 0.00% | 253 |
| Sep 28, 2026 | $39.52 | $39.52 | $39.52 | $39.52 | 0.00% | 415 |
| Sep 21, 2026 | $41.23 | $41.23 | $39.52 | $39.52 | -5.82% | 926 |
| Sep 14, 2026 | $42.14 | $42.14 | $41.96 | $41.96 | -0.43% | 1,251 |
| Sep 8, 2026 | $47.96 | $50.00 | $41.81 | $42.14 | -12.14% | 5,167 |
| Aug 31, 2026 | $47.96 | $47.96 | $47.96 | $47.96 | +0.31% | 1,342 |
| Aug 24, 2026 | $45.12 | $47.81 | $44.50 | $47.81 | +14.49% | 1,649 |
| Aug 17, 2026 | $41.75 | $41.76 | $41.75 | $41.76 | +0.02% | 1,519 |
| Aug 10, 2026 | $41.75 | $41.75 | $41.75 | $41.75 | 0.00% | 1,437 |
| Aug 3, 2026 | $41.20 | $41.75 | $41.20 | $41.75 | +1.33% | 1,088 |
| Jul 27, 2026 | $42.00 | $42.00 | $41.20 | $41.20 | +4.28% | 1,621 |
| Jul 20, 2026 | $41.00 | $41.00 | $39.51 | $39.51 | -3.63% | 626 |
| Jul 13, 2026 | $40.31 | $43.20 | $40.31 | $41.00 | +1.71% | 1,975 |
| Jul 6, 2026 | $43.50 | $47.32 | $40.31 | $40.31 | -15.67% | 1,313 |
| Jun 29, 2026 | $48.00 | $48.00 | $45.00 | $47.80 | -0.42% | 506 |
| Jun 22, 2026 | $42.00 | $48.00 | $41.99 | $48.00 | +5.49% | 2,337 |
| Jun 15, 2026 | $45.22 | $45.98 | $45.22 | $45.50 | +0.62% | 448 |
| Jun 8, 2026 | $45.22 | $45.22 | $45.22 | $45.22 | 0.00% | 0 |
| Jun 1, 2026 | $45.22 | $45.22 | $45.22 | $45.22 | 0.00% | 0 |
| May 26, 2026 | $45.22 | $45.22 | $45.22 | $45.22 | +9.20% | 332 |
| May 18, 2026 | $39.96 | $41.41 | $39.96 | $41.41 | -3.65% | 462 |
| May 11, 2026 | $42.98 | $42.98 | $42.98 | $42.98 | 0.00% | 887 |
| May 4, 2026 | $44.94 | $44.94 | $42.98 | $42.98 | -4.36% | 657 |
| Apr 27, 2026 | $47.89 | $47.89 | $41.17 | $44.94 | -6.16% | 623 |
| Apr 20, 2026 | $47.89 | $47.89 | $47.89 | $47.89 | 0.00% | 463 |
| Apr 13, 2026 | $47.89 | $47.89 | $47.89 | $47.89 | 0.00% | 250 |
| Apr 6, 2026 | $47.89 | $47.89 | $47.89 | $47.89 | +8.10% | 369 |
| Mar 30, 2026 | $48.99 | $48.99 | $44.30 | $44.30 | -9.57% | 334 |
| Mar 23, 2026 | $47.88 | $51.82 | $45.04 | $48.99 | +2.32% | 2,164 |
| Mar 16, 2026 | $46.02 | $48.79 | $44.00 | $47.88 | -3.62% | 1,056 |
| Mar 9, 2026 | $52.89 | $52.89 | $48.67 | $49.68 | -6.07% | 698 |
| Mar 2, 2026 | $52.89 | $52.89 | $52.89 | $52.89 | 0.00% | 578 |
| Feb 23, 2026 | $52.89 | $52.89 | $52.89 | $52.89 | +3.97% | 1,477 |
| Feb 17, 2026 | $52.52 | $53.02 | $50.87 | $50.87 | -9.03% | 2,820 |
| Feb 9, 2026 | $50.76 | $55.92 | $50.76 | $55.92 | +14.15% | 1,665 |
| Feb 2, 2026 | $48.99 | $48.99 | $48.99 | $48.99 | -0.12% | 1,287 |
| Jan 26, 2026 | $50.95 | $50.95 | $48.46 | $49.05 | -3.73% | 3,998 |
| Jan 20, 2026 | $50.95 | $50.95 | $50.95 | $50.95 | 0.00% | 238 |
| Jan 12, 2026 | $48.50 | $51.48 | $47.13 | $50.95 | +5.07% | 1,861 |
| Jan 5, 2026 | $46.50 | $48.49 | $46.50 | $48.49 | +4.28% | 544 |
| Dec 29, 2025 | $46.50 | $46.50 | $46.50 | $46.50 | -8.55% | 758 |
| Dec 22, 2025 | $50.85 | $50.85 | $50.85 | $50.85 | 0.00% | 297 |
| Dec 15, 2025 | $49.28 | $50.85 | $49.28 | $50.85 | +3.19% | 519 |
| Dec 8, 2025 | $46.84 | $49.28 | $46.84 | $49.28 | +5.21% | 592 |
| Dec 1, 2025 | $45.51 | $46.84 | $43.89 | $46.84 | +2.92% | 660 |
| Nov 24, 2025 | $45.55 | $45.55 | $45.51 | $45.51 | -0.09% | 557 |
| Nov 17, 2025 | $46.19 | $46.98 | $44.72 | $45.55 | -4.57% | 860 |
| Nov 10, 2025 | $45.00 | $47.73 | $45.00 | $47.73 | +6.07% | 748 |
| Nov 3, 2025 | $44.06 | $45.00 | $41.10 | $45.00 | -1.75% | 743 |
| Oct 27, 2025 | $46.00 | $46.00 | $45.80 | $45.80 | -2.55% | 1,176 |
| Oct 20, 2025 | $50.88 | $50.88 | $47.00 | $47.00 | -7.63% | 421 |
| Oct 13, 2025 | $50.88 | $50.88 | $50.88 | $50.88 | 0.00% | 392 |
| Oct 6, 2025 | $50.88 | $50.88 | $50.88 | $50.88 | 0.00% | 169 |
| Sep 29, 2025 | $50.00 | $50.88 | $50.00 | $50.88 | +1.76% | 360 |
| Sep 22, 2025 | $51.79 | $51.79 | $49.00 | $50.00 | -3.46% | 1,601 |
| Sep 15, 2025 | $54.23 | $54.23 | $50.06 | $51.79 | -4.50% | 639 |
| Sep 8, 2025 | $54.23 | $54.23 | $54.23 | $54.23 | 0.00% | 0 |
| Sep 2, 2025 | $54.23 | $54.23 | $54.23 | $54.23 | 0.00% | 192 |
| Aug 25, 2025 | $53.02 | $54.23 | $53.02 | $54.23 | +2.28% | 274 |
| Aug 18, 2025 | $53.02 | $53.02 | $53.02 | $53.02 | 0.00% | 371 |
| Aug 11, 2025 | $53.02 | $53.02 | $53.02 | $53.02 | -0.67% | 315 |
| Aug 4, 2025 | $54.78 | $55.90 | $50.30 | $53.38 | -2.56% | 1,268 |
| Jul 28, 2025 | $54.78 | $54.78 | $54.78 | $54.78 | 0.00% | 251 |
| Jul 21, 2025 | $54.78 | $54.78 | $54.78 | $54.78 | 0.00% | 207 |
| Jul 14, 2025 | $54.78 | $54.78 | $54.78 | $54.78 | 0.00% | 408 |
| Jul 7, 2025 | $52.00 | $54.78 | $50.33 | $54.78 | +5.35% | 1,675 |
| Jun 30, 2025 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 268 |
| Jun 23, 2025 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 449 |
| Jun 16, 2025 | $54.06 | $54.06 | $52.00 | $52.00 | -4.09% | 740 |
| Jun 9, 2025 | $55.99 | $58.93 | $54.22 | $54.22 | -3.16% | 828 |
| Jun 2, 2025 | $54.99 | $59.90 | $54.99 | $55.99 | +1.82% | 716 |
| May 26, 2025 | $55.52 | $55.60 | $48.56 | $54.99 | -1.10% | 1,606 |
| May 19, 2025 | $57.84 | $57.84 | $55.60 | $55.60 | -3.87% | 876 |
| May 12, 2025 | $57.84 | $57.84 | $57.84 | $57.84 | 0.00% | 273 |
| May 5, 2025 | $59.24 | $59.24 | $57.84 | $57.84 | -2.36% | 785 |
| Apr 28, 2025 | $59.24 | $59.24 | $59.24 | $59.24 | 0.00% | 330 |
| Apr 21, 2025 | $59.24 | $59.24 | $59.24 | $59.24 | 0.00% | 231 |
| Apr 14, 2025 | $59.24 | $59.24 | $59.24 | $59.24 | 0.00% | 69 |
| Apr 7, 2025 | $59.24 | $59.24 | $59.24 | $59.24 | 0.00% | 345 |
| Mar 31, 2025 | $59.24 | $59.24 | $59.24 | $59.24 | 0.00% | 295 |
| Mar 24, 2025 | $63.77 | $65.82 | $59.24 | $59.24 | -7.10% | 434 |
| Mar 17, 2025 | $63.77 | $63.77 | $63.77 | $63.77 | 0.00% | 522 |
| Mar 10, 2025 | $63.77 | $63.77 | $63.77 | $63.77 | 0.00% | 337 |
| Mar 3, 2025 | $60.25 | $63.77 | $60.25 | $63.77 | +5.84% | 398 |
| Feb 24, 2025 | $60.25 | $60.25 | $60.25 | $60.25 | -2.44% | 702 |
| Feb 18, 2025 | $61.76 | $61.76 | $61.76 | $61.76 | 0.00% | 217 |
| Feb 10, 2025 | $57.81 | $61.76 | $54.00 | $61.76 | +6.83% | 4,068 |
| Feb 3, 2025 | $52.91 | $57.81 | $52.91 | $57.81 | +1.07% | 1,743 |
| Jan 27, 2025 | $58.11 | $58.11 | $57.20 | $57.20 | -1.57% | 516 |
| Jan 21, 2025 | $53.86 | $58.11 | $53.86 | $58.11 | +5.65% | 726 |
| Jan 13, 2025 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 419 |
| Jan 6, 2025 | $57.55 | $57.55 | $55.00 | $55.00 | -4.43% | 526 |
| Dec 30, 2024 | $57.26 | $58.05 | $56.25 | $57.55 | -2.44% | 3,264 |
| Dec 23, 2024 | $60.11 | $60.11 | $56.56 | $58.99 | -1.86% | 4,331 |
| Dec 16, 2024 | $60.11 | $60.11 | $60.11 | $60.11 | -2.67% | 313 |
| Dec 9, 2024 | $60.00 | $61.76 | $60.00 | $61.76 | +2.93% | 264 |
| Dec 2, 2024 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 185 |
| Nov 25, 2024 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 73 |
| Nov 18, 2024 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 179 |
| Nov 11, 2024 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 777 |
| Nov 4, 2024 | $58.69 | $60.00 | $58.69 | $60.00 | +2.23% | 1,051 |
| Oct 28, 2024 | $57.50 | $58.69 | $57.50 | $58.69 | +2.07% | 1,910 |
| Oct 21, 2024 | $57.50 | $57.50 | $57.50 | $57.50 | 0.00% | 142 |
| Oct 14, 2024 | $57.50 | $57.50 | $57.50 | $57.50 | 0.00% | 159 |
| Oct 7, 2024 | $56.01 | $59.00 | $56.01 | $57.50 | +2.66% | 3,053 |
| Sep 30, 2024 | $58.26 | $58.26 | $56.01 | $56.01 | -3.86% | 799 |
| Sep 23, 2024 | $57.35 | $58.26 | $57.35 | $58.26 | +0.45% | 1,820 |
| Sep 16, 2024 | $57.19 | $58.70 | $56.98 | $58.00 | +1.77% | 3,665 |
| Sep 9, 2024 | $58.40 | $58.40 | $56.50 | $56.99 | -2.41% | 2,021 |
| Sep 3, 2024 | $55.77 | $58.79 | $55.77 | $58.40 | +4.70% | 2,244 |
| Aug 26, 2024 | $58.00 | $58.00 | $54.51 | $55.78 | -3.83% | 5,039 |
| Aug 19, 2024 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 237 |
| Aug 12, 2024 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 601 |
| Aug 5, 2024 | $54.81 | $58.00 | $54.81 | $58.00 | +5.82% | 1,933 |
| Jul 29, 2024 | $60.89 | $60.89 | $54.81 | $54.81 | -9.99% | 857 |
| Jul 22, 2024 | $58.00 | $60.89 | $58.00 | $60.89 | -2.58% | 363 |
| Jul 15, 2024 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 163 |
| Jul 8, 2024 | $62.00 | $62.50 | $60.00 | $62.50 | +0.81% | 697 |
| Jul 1, 2024 | $58.88 | $62.00 | $58.87 | $62.00 | +5.30% | 4,468 |
| Jun 24, 2024 | $58.88 | $58.88 | $58.88 | $58.88 | 0.00% | 143 |
| Jun 17, 2024 | $58.88 | $58.88 | $58.88 | $58.88 | +4.68% | 518 |
| Jun 10, 2024 | $59.87 | $59.87 | $56.25 | $56.25 | -5.92% | 4,022 |
| Jun 3, 2024 | $60.38 | $60.97 | $58.50 | $59.79 | -0.98% | 1,123 |
| May 28, 2024 | $59.00 | $62.50 | $58.54 | $60.38 | -0.13% | 2,340 |
| May 20, 2024 | $62.40 | $62.40 | $59.00 | $60.46 | -2.25% | 5,131 |
| May 13, 2024 | $57.29 | $61.85 | $57.29 | $61.85 | +7.96% | 3,222 |
| May 6, 2024 | $57.29 | $57.29 | $57.29 | $57.29 | -7.51% | 300 |
| Apr 29, 2024 | $61.94 | $61.94 | $61.94 | $61.94 | 0.00% | 313 |
| Apr 22, 2024 | $67.70 | $67.70 | $61.94 | $61.94 | -8.51% | 177 |
| Apr 15, 2024 | $67.70 | $67.70 | $67.70 | $67.70 | 0.00% | 291 |
| Apr 8, 2024 | $67.70 | $67.70 | $67.70 | $67.70 | 0.00% | 129 |
| Apr 1, 2024 | $67.70 | $67.70 | $67.70 | $67.70 | 0.00% | 420 |
| Mar 25, 2024 | $68.00 | $68.60 | $62.93 | $67.70 | -0.44% | 2,787 |
| Mar 18, 2024 | $68.00 | $68.00 | $68.00 | $68.00 | +8.38% | 5,798 |
| Mar 11, 2024 | $62.74 | $62.74 | $62.74 | $62.74 | 0.00% | 194 |
| Mar 4, 2024 | $62.50 | $63.20 | $62.50 | $62.74 | +0.38% | 539 |
| Feb 26, 2024 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 46 |
| Feb 20, 2024 | $62.50 | $62.50 | $62.50 | $62.50 | 0.00% | 66 |
| Feb 12, 2024 | $61.03 | $62.50 | $61.03 | $62.50 | +2.41% | 261 |
| Feb 5, 2024 | $64.99 | $64.99 | $60.00 | $61.03 | -6.09% | 621 |
| Jan 29, 2024 | $63.24 | $64.99 | $63.24 | $64.99 | +2.77% | 279 |
| Jan 22, 2024 | $63.50 | $64.00 | $63.01 | $63.24 | -0.41% | 581 |
| Jan 16, 2024 | $64.78 | $64.78 | $61.23 | $63.50 | -1.98% | 1,080 |
| Jan 8, 2024 | $64.78 | $64.78 | $64.78 | $64.78 | 0.00% | 88 |
| Jan 2, 2024 | $64.78 | $64.78 | $64.78 | $64.78 | 0.00% | 113 |
| Dec 26, 2023 | $64.78 | $64.78 | $64.78 | $64.78 | 0.00% | 41 |
| Dec 18, 2023 | $64.78 | $64.78 | $64.78 | $64.78 | 0.00% | 175 |
| Dec 11, 2023 | $64.00 | $64.78 | $64.00 | $64.78 | +1.22% | 603 |
| Dec 4, 2023 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 0 |
| Nov 27, 2023 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 109 |
| Nov 20, 2023 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 80 |
| Nov 13, 2023 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 114 |
| Nov 6, 2023 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 48 |
| Oct 30, 2023 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 142 |
| Oct 23, 2023 | $64.18 | $64.18 | $64.00 | $64.00 | -0.28% | 924 |
| Oct 16, 2023 | $63.55 | $64.18 | $63.07 | $64.18 | +0.99% | 357 |
| Oct 9, 2023 | $63.55 | $63.55 | $63.55 | $63.55 | 0.00% | 94 |
| Oct 2, 2023 | $66.90 | $66.90 | $63.55 | $63.55 | -5.01% | 463 |
| Sep 25, 2023 | $66.90 | $66.90 | $66.90 | $66.90 | 0.00% | 515 |
| Sep 18, 2023 | $67.00 | $67.00 | $66.90 | $66.90 | -0.15% | 496 |
| Sep 11, 2023 | $65.51 | $67.00 | $65.51 | $67.00 | +2.27% | 396 |
| Sep 5, 2023 | $72.00 | $72.00 | $65.51 | $65.51 | -9.01% | 338 |
| Aug 28, 2023 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 176 |
| Aug 21, 2023 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 144 |
| Aug 14, 2023 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 57 |
| Aug 7, 2023 | $72.25 | $72.25 | $71.99 | $72.00 | -0.35% | 954 |
| Jul 31, 2023 | $69.59 | $72.25 | $69.59 | $72.25 | +3.82% | 417 |
| Jul 24, 2023 | $69.59 | $69.59 | $69.59 | $69.59 | +4.68% | 473 |
| Jul 17, 2023 | $66.48 | $66.48 | $66.48 | $66.48 | 0.00% | 425 |
| Jul 10, 2023 | $66.48 | $66.48 | $66.48 | $66.48 | 0.00% | 90 |
| Jul 3, 2023 | $69.78 | $69.78 | $66.48 | $66.48 | -0.78% | 719 |
| Jun 26, 2023 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 313 |
| Jun 20, 2023 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 225 |
| Jun 12, 2023 | $67.00 | $67.00 | $67.00 | $67.00 | 0.00% | 198 |
| Jun 5, 2023 | $61.62 | $67.00 | $61.62 | $67.00 | +8.73% | 341 |
| May 30, 2023 | $61.62 | $61.62 | $61.62 | $61.62 | 0.00% | 490 |
| May 22, 2023 | $63.30 | $63.30 | $61.62 | $61.62 | -2.65% | 671 |
| May 15, 2023 | $66.01 | $66.01 | $63.30 | $63.30 | -4.11% | 1,315 |
| May 8, 2023 | $66.01 | $66.01 | $66.01 | $66.01 | 0.00% | 267 |
| May 1, 2023 | $63.60 | $69.98 | $63.60 | $66.01 | +9.11% | 7,738 |
| Apr 24, 2023 | $59.51 | $60.51 | $59.51 | $60.50 | +1.66% | 737 |
| Apr 17, 2023 | $67.99 | $67.99 | $59.50 | $59.51 | -12.47% | 2,789 |
| Apr 10, 2023 | $61.90 | $67.99 | $61.70 | $67.99 | +9.84% | 2,625 |
| Apr 3, 2023 | $71.00 | $71.00 | $61.90 | $61.90 | -12.82% | 3,940 |
| Mar 27, 2023 | $68.00 | $72.85 | $68.00 | $71.00 | +4.43% | 3,379 |
| Mar 20, 2023 | $64.00 | $79.98 | $63.00 | $67.99 | +5.49% | 24,500 |
| Mar 13, 2023 | $55.21 | $66.35 | $55.16 | $64.45 | +16.74% | 8,597 |
| Mar 6, 2023 | $65.50 | $65.50 | $55.21 | $55.21 | -15.71% | 1,500 |
| Feb 27, 2023 | $65.50 | $65.50 | $65.50 | $65.50 | 0.00% | 78 |
| Feb 21, 2023 | $65.50 | $65.50 | $65.50 | $65.50 | 0.00% | 122 |
| Feb 13, 2023 | $65.50 | $65.50 | $65.50 | $65.50 | 0.00% | 261 |
| Feb 6, 2023 | $65.50 | $65.50 | $65.50 | $65.50 | 0.00% | 714 |
| Jan 30, 2023 | $65.50 | $65.50 | $65.50 | $65.50 | 0.00% | 459 |
| Jan 23, 2023 | $71.50 | $71.50 | $61.51 | $65.50 | -6.96% | 11,991 |
| Jan 17, 2023 | $72.00 | $75.10 | $70.01 | $70.40 | -4.67% | 10,800 |
| Jan 9, 2023 | $77.00 | $97.70 | $73.85 | $73.85 | -4.09% | 14,134 |
| Jan 3, 2023 | $77.00 | $77.00 | $77.00 | $77.00 | 0.00% | 165 |
| Dec 27, 2022 | $79.55 | $79.55 | $75.54 | $77.00 | -3.75% | 3,900 |
| Dec 19, 2022 | $81.00 | $88.70 | $78.00 | $80.00 | -4.72% | 22,900 |
| Dec 12, 2022 | $72.66 | $83.96 | $72.65 | $83.96 | +13.02% | 13,300 |
| Dec 5, 2022 | $71.01 | $75.97 | $70.67 | $74.29 | +4.62% | 10,205 |
| Nov 28, 2022 | $71.95 | $74.70 | $69.09 | $71.01 | +1.43% | 5,625 |
| Nov 21, 2022 | $78.60 | $78.60 | $70.01 | $70.01 | -10.14% | 3,505 |
| Nov 14, 2022 | $72.00 | $85.99 | $69.10 | $77.91 | +6.51% | 17,500 |
| Nov 7, 2022 | $65.50 | $79.90 | $65.42 | $73.15 | +7.57% | 27,500 |
| Oct 31, 2022 | $59.70 | $81.50 | $59.70 | $68.00 | +7.94% | 26,700 |
| Oct 24, 2022 | $57.51 | $66.10 | $56.05 | $63.00 | +9.55% | 3,350 |
| Oct 17, 2022 | $63.20 | $69.90 | $57.51 | $57.51 | -7.24% | 7,627 |
| Oct 10, 2022 | $59.82 | $69.94 | $56.00 | $62.00 | +4.20% | 23,500 |
| Oct 3, 2022 | $61.44 | $69.00 | $59.50 | $59.50 | -3.09% | 22,300 |
| Sep 26, 2022 | $59.20 | $63.90 | $57.25 | $61.40 | +4.03% | 6,425 |
| Sep 19, 2022 | $62.71 | $67.00 | $59.02 | $59.02 | -4.88% | 8,400 |
| Sep 12, 2022 | $64.88 | $64.88 | $59.32 | $62.05 | -4.86% | 4,300 |
| Sep 6, 2022 | $63.44 | $67.30 | $63.44 | $65.22 | +2.81% | 2,994 |
| Aug 29, 2022 | $60.00 | $64.00 | $60.00 | $63.44 | +4.00% | 9,300 |
| Aug 22, 2022 | $61.00 | $65.00 | $60.99 | $61.00 | 0.00% | 5,298 |
| Aug 15, 2022 | $59.00 | $62.90 | $56.10 | $61.00 | +2.68% | 3,890 |
| Aug 8, 2022 | $58.00 | $66.00 | $58.00 | $59.41 | +4.41% | 15,056 |
| Aug 1, 2022 | $61.99 | $65.95 | $56.90 | $56.90 | -8.21% | 18,600 |
| Jul 25, 2022 | $58.03 | $61.99 | $58.03 | $61.99 | +6.82% | 444 |
| Jul 18, 2022 | $58.03 | $58.03 | $58.03 | $58.03 | 0.00% | 605 |
| Jul 11, 2022 | $58.50 | $60.00 | $58.03 | $58.03 | -0.46% | 665 |
| Jul 5, 2022 | $58.00 | $59.88 | $57.50 | $58.30 | -1.52% | 6,700 |
| Jun 27, 2022 | $57.50 | $59.41 | $57.50 | $59.20 | +5.71% | 2,771 |
| Jun 21, 2022 | $56.85 | $56.85 | $56.00 | $56.00 | +2.96% | 897 |
| Jun 13, 2022 | $54.76 | $54.76 | $53.76 | $54.39 | -3.56% | 976 |
| Jun 6, 2022 | $56.40 | $56.40 | $56.40 | $56.40 | 0.00% | 315 |
| May 31, 2022 | $56.61 | $61.35 | $56.40 | $56.40 | -3.59% | 2,298 |
| May 23, 2022 | $57.50 | $59.30 | $56.26 | $58.50 | +1.74% | 7,600 |
| May 16, 2022 | $61.80 | $63.00 | $54.40 | $57.50 | -6.50% | 11,500 |
| May 9, 2022 | $58.60 | $63.28 | $58.60 | $61.50 | +4.95% | 13,628 |
| May 2, 2022 | $58.80 | $62.08 | $57.99 | $58.60 | -0.34% | 5,589 |
| Apr 25, 2022 | $58.00 | $60.87 | $57.00 | $58.80 | -0.84% | 15,091 |
| Apr 18, 2022 | $58.80 | $61.96 | $58.40 | $59.30 | +0.58% | 19,104 |
| Apr 11, 2022 | $54.78 | $58.96 | $53.31 | $58.96 | +12.73% | 4,875 |
| Apr 4, 2022 | $53.10 | $55.11 | $52.30 | $52.30 | -1.51% | 677 |
| Mar 28, 2022 | $58.83 | $60.00 | $53.10 | $53.10 | -11.49% | 3,781 |
| Mar 21, 2022 | $61.81 | $61.81 | $56.00 | $59.99 | -2.94% | 4,582 |
| Mar 14, 2022 | $63.40 | $63.40 | $61.81 | $61.81 | -2.51% | 173 |
| Mar 7, 2022 | $59.40 | $63.40 | $59.00 | $63.40 | +6.73% | 1,769 |
| Feb 28, 2022 | $64.00 | $66.00 | $59.40 | $59.40 | -4.96% | 515 |
| Feb 22, 2022 | $62.50 | $62.50 | $59.10 | $62.50 | 0.00% | 1,166 |
| Feb 14, 2022 | $63.03 | $65.00 | $60.00 | $62.50 | -0.84% | 1,143 |
| Feb 7, 2022 | $62.00 | $70.00 | $61.78 | $63.03 | +3.33% | 4,116 |
| Jan 31, 2022 | $58.50 | $66.50 | $58.37 | $61.00 | +4.31% | 8,600 |
| Jan 24, 2022 | $57.84 | $60.77 | $55.00 | $58.48 | +2.42% | 5,411 |
| Jan 18, 2022 | $59.50 | $59.50 | $56.50 | $57.10 | -2.39% | 1,723 |
| Jan 10, 2022 | $58.00 | $59.49 | $55.00 | $58.50 | +4.37% | 2,152 |
| Jan 3, 2022 | $56.75 | $58.50 | $56.00 | $56.05 | -3.36% | 2,584 |
| Dec 27, 2021 | $55.50 | $58.00 | $55.50 | $58.00 | +1.75% | 1,916 |
| Dec 20, 2021 | $54.50 | $57.00 | $54.50 | $57.00 | +4.59% | 421 |
| Dec 13, 2021 | $56.93 | $58.00 | $53.50 | $54.50 | -9.17% | 1,536 |
| Dec 6, 2021 | $56.50 | $60.00 | $56.50 | $60.00 | +9.89% | 550 |
| Nov 29, 2021 | $56.50 | $61.65 | $53.41 | $54.60 | +4.00% | 3,300 |
| Nov 22, 2021 | $55.00 | $55.50 | $52.50 | $52.50 | -4.02% | 1,800 |
| Nov 15, 2021 | $56.00 | $56.50 | $53.50 | $54.70 | -2.32% | 1,953 |
| Nov 8, 2021 | $55.35 | $56.00 | $55.35 | $56.00 | +1.17% | 574 |
| Nov 1, 2021 | $57.00 | $58.00 | $55.35 | $55.35 | -1.34% | 761 |
| Oct 25, 2021 | $57.00 | $58.50 | $56.10 | $56.10 | -7.27% | 1,284 |
| Oct 18, 2021 | $63.62 | $63.62 | $54.62 | $60.50 | -4.90% | 2,662 |
| Oct 11, 2021 | $54.98 | $63.62 | $54.50 | $63.62 | +15.71% | 6,235 |
| Oct 4, 2021 | $54.98 | $54.98 | $54.98 | $54.98 | 0.00% | 174 |
| Sep 27, 2021 | $55.80 | $55.80 | $51.21 | $54.98 | -1.47% | 323 |
| Sep 20, 2021 | $55.80 | $55.80 | $55.80 | $55.80 | -8.25% | 1,238 |
| Sep 13, 2021 | $60.82 | $60.82 | $60.82 | $60.82 | 0.00% | 0 |
| Sep 7, 2021 | $60.82 | $60.82 | $60.82 | $60.82 | 0.00% | 0 |
| Aug 30, 2021 | $60.82 | $60.82 | $60.82 | $60.82 | 0.00% | 0 |
| Aug 23, 2021 | $60.82 | $60.82 | $60.82 | $60.82 | 0.00% | 252 |
| Aug 16, 2021 | $63.38 | $63.38 | $60.82 | $60.82 | -4.04% | 489 |
| Aug 9, 2021 | $63.38 | $63.38 | $63.38 | $63.38 | 0.00% | 149 |
| Aug 2, 2021 | $63.38 | $63.38 | $63.38 | $63.38 | 0.00% | 384 |
| Jul 26, 2021 | $63.38 | $63.38 | $63.38 | $63.38 | 0.00% | 279 |
| Jul 19, 2021 | $59.23 | $63.38 | $59.23 | $63.38 | -0.31% | 575 |
| Jul 12, 2021 | $63.58 | $63.58 | $63.58 | $63.58 | 0.00% | 572 |
| Jul 6, 2021 | $63.58 | $63.58 | $63.58 | $63.58 | 0.00% | 1,426 |
| Jun 28, 2021 | $58.20 | $64.00 | $58.20 | $63.58 | +9.24% | 1,663 |
| Jun 21, 2021 | $68.75 | $68.75 | $58.00 | $58.20 | -4.59% | 1,058 |
| Jun 14, 2021 | $61.00 | $61.00 | $61.00 | $61.00 | 0.00% | 751 |
| Jun 7, 2021 | $60.00 | $63.75 | $60.00 | $61.00 | +1.67% | 700 |
| Jun 1, 2021 | $60.02 | $60.02 | $60.00 | $60.00 | +8.32% | 1,025 |
| May 24, 2021 | $55.39 | $55.39 | $55.39 | $55.39 | 0.00% | 486 |
| May 17, 2021 | $55.39 | $55.39 | $55.39 | $55.39 | 0.00% | 264 |
| May 10, 2021 | $55.39 | $55.39 | $55.39 | $55.39 | -4.50% | 821 |
| May 3, 2021 | $56.00 | $68.75 | $54.70 | $58.00 | +3.57% | 680 |
| Apr 26, 2021 | $55.58 | $56.00 | $55.58 | $56.00 | +0.76% | 681 |
| Apr 19, 2021 | $55.58 | $55.58 | $55.58 | $55.58 | 0.00% | 354 |
| Apr 12, 2021 | $54.70 | $55.58 | $54.70 | $55.58 | +1.61% | 552 |
| Apr 5, 2021 | $55.40 | $55.40 | $54.70 | $54.70 | -1.26% | 952 |
| Mar 29, 2021 | $54.70 | $55.40 | $54.70 | $55.40 | +1.28% | 1,369 |
| Mar 22, 2021 | $56.02 | $65.00 | $54.70 | $54.70 | -2.36% | 4,193 |
| Mar 15, 2021 | $54.70 | $62.50 | $54.70 | $56.02 | +12.00% | 2,249 |
| Mar 8, 2021 | $48.01 | $55.00 | $45.29 | $50.02 | +4.19% | 2,667 |
| Mar 1, 2021 | $50.50 | $50.50 | $48.01 | $48.01 | -4.93% | 576 |
| Feb 22, 2021 | $50.50 | $50.50 | $50.50 | $50.50 | -8.18% | 1,046 |
| Feb 16, 2021 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 792 |
| Feb 8, 2021 | $52.08 | $55.00 | $52.08 | $55.00 | +5.61% | 974 |
| Feb 1, 2021 | $58.05 | $58.05 | $52.08 | $52.08 | -10.28% | 754 |
| Jan 25, 2021 | $65.00 | $65.00 | $53.15 | $58.05 | -1.66% | 3,489 |
| Jan 19, 2021 | $60.00 | $65.38 | $59.03 | $59.03 | -1.62% | 509 |
| Jan 11, 2021 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 521 |
| Jan 4, 2021 | $62.70 | $62.70 | $60.00 | $60.00 | -4.31% | 723 |
| Dec 28, 2020 | $60.64 | $64.00 | $55.64 | $62.70 | +25.40% | 3,300 |
| Dec 21, 2020 | $54.46 | $54.46 | $50.00 | $50.00 | -8.19% | 344 |
| Dec 14, 2020 | $54.46 | $54.46 | $54.46 | $54.46 | 0.00% | 265 |
| Dec 7, 2020 | $54.46 | $54.46 | $54.46 | $54.46 | 0.00% | 520 |
| Nov 30, 2020 | $54.46 | $54.46 | $54.46 | $54.46 | 0.00% | 444 |
| Nov 23, 2020 | $55.00 | $60.51 | $54.46 | $54.46 | -0.98% | 1,202 |
| Nov 16, 2020 | $43.75 | $58.00 | $43.75 | $55.00 | +14.58% | 1,638 |
| Nov 9, 2020 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 229 |
| Nov 2, 2020 | $43.80 | $48.00 | $43.80 | $48.00 | +9.59% | 663 |
| Oct 26, 2020 | $44.15 | $44.15 | $43.80 | $43.80 | -5.50% | 1,194 |
| Oct 19, 2020 | $52.00 | $52.00 | $46.35 | $46.35 | -10.87% | 806 |
| Oct 12, 2020 | $52.47 | $52.47 | $52.00 | $52.00 | -0.90% | 298 |
| Oct 5, 2020 | $52.47 | $52.47 | $52.47 | $52.47 | 0.00% | 123 |
| Sep 28, 2020 | $52.47 | $52.47 | $52.47 | $52.47 | 0.00% | 307 |
| Sep 21, 2020 | $52.47 | $52.47 | $52.47 | $52.47 | 0.00% | 321 |
| Sep 14, 2020 | $52.47 | $52.47 | $52.47 | $52.47 | 0.00% | 529 |
| Sep 8, 2020 | $52.47 | $52.47 | $52.47 | $52.47 | 0.00% | 409 |
| Aug 31, 2020 | $52.47 | $52.47 | $52.47 | $52.47 | 0.00% | 1,412 |
| Aug 24, 2020 | $47.00 | $55.00 | $47.00 | $52.47 | +4.11% | 2,789 |
| Aug 17, 2020 | $55.51 | $55.51 | $50.40 | $50.40 | -9.21% | 500 |
| Aug 10, 2020 | $55.51 | $55.51 | $55.51 | $55.51 | 0.00% | 273 |
| Aug 3, 2020 | $55.51 | $55.51 | $55.51 | $55.51 | 0.00% | 511 |
| Jul 27, 2020 | $55.51 | $55.51 | $55.51 | $55.51 | 0.00% | 237 |
| Jul 20, 2020 | $55.51 | $55.51 | $55.51 | $55.51 | 0.00% | 149 |
| Jul 13, 2020 | $55.51 | $55.51 | $55.51 | $55.51 | 0.00% | 161 |
| Jul 6, 2020 | $56.61 | $56.61 | $55.51 | $55.51 | -1.94% | 718 |
| Jun 29, 2020 | $56.61 | $56.61 | $56.61 | $56.61 | -8.69% | 550 |
| Jun 22, 2020 | $64.50 | $64.50 | $61.00 | $62.00 | +5.08% | 1,886 |
| Jun 15, 2020 | $59.00 | $59.00 | $59.00 | $59.00 | 0.00% | 530 |
| Jun 8, 2020 | $64.00 | $64.00 | $57.79 | $59.00 | -9.96% | 1,291 |
| Jun 1, 2020 | $59.27 | $65.53 | $59.27 | $65.53 | +10.56% | 791 |
| May 26, 2020 | $50.40 | $59.27 | $50.40 | $59.27 | -0.75% | 693 |
| May 18, 2020 | $59.72 | $59.72 | $59.72 | $59.72 | -6.00% | 306 |
| May 11, 2020 | $60.93 | $63.53 | $60.93 | $63.53 | +4.23% | 694 |
| May 4, 2020 | $63.53 | $63.53 | $60.85 | $60.95 | -4.06% | 689 |
| Apr 27, 2020 | $63.53 | $63.78 | $57.82 | $63.53 | 0.00% | 1,835 |
| Apr 20, 2020 | $55.60 | $63.53 | $55.60 | $63.53 | +14.26% | 1,164 |
| Apr 13, 2020 | $56.10 | $56.10 | $55.60 | $55.60 | -11.73% | 818 |
| Apr 6, 2020 | $50.72 | $62.99 | $50.72 | $62.99 | +42.80% | 2,245 |
| Mar 30, 2020 | $44.11 | $44.11 | $44.11 | $44.11 | 0.00% | 809 |
| Mar 23, 2020 | $48.64 | $48.64 | $44.11 | $44.11 | -9.31% | 777 |
| Mar 16, 2020 | $48.40 | $49.09 | $46.23 | $48.64 | +10.55% | 1,371 |
| Mar 9, 2020 | $61.59 | $61.59 | $42.00 | $44.00 | -28.56% | 792 |
| Mar 2, 2020 | $57.64 | $65.26 | $55.27 | $61.59 | -3.77% | 2,853 |
| Feb 24, 2020 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 340 |
| Feb 18, 2020 | $67.77 | $67.77 | $64.00 | $64.00 | -5.56% | 2,588 |
| Feb 10, 2020 | $63.00 | $80.00 | $60.76 | $67.77 | +7.57% | 9,427 |
| Feb 3, 2020 | $63.00 | $63.00 | $63.00 | $63.00 | 0.00% | 378 |
| Jan 27, 2020 | $63.00 | $63.00 | $63.00 | $63.00 | 0.00% | 254 |
| Jan 21, 2020 | $66.00 | $66.00 | $63.00 | $63.00 | -0.27% | 1,114 |
| Jan 13, 2020 | $60.00 | $63.17 | $60.00 | $63.17 | +5.28% | 345 |
| Jan 6, 2020 | $66.00 | $66.49 | $59.92 | $60.00 | -9.09% | 446 |
| Dec 30, 2019 | $63.90 | $66.00 | $63.90 | $66.00 | +3.29% | 1,112 |
| Dec 23, 2019 | $64.10 | $64.10 | $63.90 | $63.90 | -0.31% | 712 |
| Dec 16, 2019 | $62.33 | $64.10 | $60.50 | $64.10 | +3.39% | 1,215 |
| Dec 9, 2019 | $61.26 | $62.00 | $61.26 | $62.00 | +1.21% | 965 |
| Dec 2, 2019 | $57.00 | $61.26 | $57.00 | $61.26 | +7.47% | 766 |
| Nov 25, 2019 | $55.00 | $57.00 | $55.00 | $57.00 | +3.64% | 143 |
| Nov 18, 2019 | $57.64 | $57.64 | $54.00 | $55.00 | -9.33% | 1,052 |
| Nov 11, 2019 | $57.44 | $60.66 | $56.00 | $60.66 | +5.61% | 642 |
| Nov 4, 2019 | $61.00 | $61.00 | $56.92 | $57.44 | -5.84% | 1,419 |
| Oct 28, 2019 | $61.00 | $61.00 | $61.00 | $61.00 | 0.00% | 167 |
| Oct 21, 2019 | $61.00 | $61.00 | $61.00 | $61.00 | -1.80% | 362 |
| Oct 14, 2019 | $64.20 | $66.73 | $62.00 | $62.12 | -4.43% | 1,864 |
| Oct 7, 2019 | $61.80 | $67.98 | $57.51 | $65.00 | +5.18% | 1,915 |
| Sep 30, 2019 | $61.80 | $61.80 | $61.80 | $61.80 | 0.00% | 6 |
| Sep 23, 2019 | $61.80 | $61.80 | $61.80 | $61.80 | 0.00% | 30 |
| Sep 16, 2019 | $61.80 | $61.80 | $61.80 | $61.80 | 0.00% | 284 |
| Sep 9, 2019 | $61.80 | $61.80 | $61.80 | $61.80 | 0.00% | 359 |
| Sep 3, 2019 | $61.00 | $61.80 | $61.00 | $61.80 | +1.31% | 175 |
| Aug 26, 2019 | $67.45 | $67.45 | $61.00 | $61.00 | -9.56% | 979 |
| Aug 19, 2019 | $66.00 | $67.45 | $66.00 | $67.45 | +2.20% | 322 |
| Aug 12, 2019 | $66.00 | $66.00 | $66.00 | $66.00 | 0.00% | 185 |
| Aug 5, 2019 | $68.46 | $71.50 | $66.00 | $66.00 | 0.00% | 3,245 |
| Jul 29, 2019 | $65.20 | $66.00 | $65.20 | $66.00 | +1.23% | 533 |
| Jul 22, 2019 | $63.83 | $70.40 | $57.70 | $65.20 | +1.88% | 3,191 |
| Jul 15, 2019 | $64.00 | $64.00 | $64.00 | $64.00 | 0.00% | 130 |
| Jul 8, 2019 | $60.80 | $64.00 | $58.86 | $64.00 | +13.88% | 1,700 |
| Jul 1, 2019 | $57.30 | $57.30 | $56.20 | $56.20 | -1.92% | 122 |
| Jun 24, 2019 | $54.42 | $57.30 | $54.42 | $57.30 | +5.29% | 500 |
| Jun 17, 2019 | $54.42 | $54.42 | $54.42 | $54.42 | 0.00% | 500 |
| Jun 10, 2019 | $59.55 | $59.55 | $54.42 | $54.42 | -8.61% | 500 |
| Jun 3, 2019 | $59.55 | $59.55 | $59.55 | $59.55 | 0.00% | 101 |
| May 28, 2019 | $63.77 | $63.77 | $59.55 | $59.55 | -6.62% | 600 |
| May 20, 2019 | $61.34 | $63.77 | $61.34 | $63.77 | +3.96% | 500 |
| May 13, 2019 | $61.34 | $61.34 | $61.34 | $61.34 | 0.00% | 535 |
| May 6, 2019 | $61.11 | $61.34 | $61.11 | $61.34 | +0.38% | 300 |
| Apr 29, 2019 | $64.25 | $64.25 | $61.11 | $61.11 | -4.89% | 205 |
| Apr 22, 2019 | $62.99 | $64.25 | $62.99 | $64.25 | +2.00% | 800 |
| Apr 15, 2019 | $60.22 | $64.75 | $60.22 | $62.99 | +4.60% | 1,301 |
| Apr 8, 2019 | $62.49 | $62.49 | $60.22 | $60.22 | -3.63% | 600 |
| Apr 1, 2019 | $61.12 | $65.00 | $60.14 | $62.49 | -4.24% | 1,700 |
| Mar 25, 2019 | $65.26 | $65.26 | $65.26 | $65.26 | 0.00% | 500 |
| Mar 18, 2019 | $67.00 | $67.00 | $61.40 | $65.26 | +4.27% | 1,200 |
| Mar 11, 2019 | $62.59 | $66.67 | $62.59 | $62.59 | 0.00% | 203 |
| Mar 4, 2019 | $63.00 | $66.67 | $62.59 | $62.59 | 0.00% | 402 |
| Feb 25, 2019 | $63.00 | $63.00 | $62.59 | $62.59 | -0.65% | 200 |
| Feb 19, 2019 | $63.00 | $63.00 | $63.00 | $63.00 | 0.00% | 302 |
| Feb 11, 2019 | $69.82 | $69.82 | $61.02 | $63.00 | -9.77% | 900 |
| Feb 4, 2019 | $71.35 | $71.35 | $67.80 | $69.82 | -2.14% | 500 |
| Jan 28, 2019 | $67.09 | $71.35 | $67.09 | $71.35 | +6.35% | 203 |
| Jan 22, 2019 | $67.09 | $67.09 | $67.09 | $67.09 | 0.00% | 201 |
| Jan 14, 2019 | $67.09 | $67.09 | $67.09 | $67.09 | -3.15% | 400 |
| Jan 7, 2019 | $65.23 | $69.27 | $65.23 | $69.27 | +12.03% | 800 |
| Dec 31, 2018 | $61.83 | $61.83 | $61.83 | $61.83 | 0.00% | 400 |
| Dec 24, 2018 | $61.08 | $61.83 | $61.08 | $61.83 | +1.23% | 301 |
| Dec 17, 2018 | $69.00 | $69.00 | $61.08 | $61.08 | -10.95% | 902 |
| Dec 10, 2018 | $69.00 | $69.00 | $68.59 | $68.59 | 0.00% | 300 |
| Dec 3, 2018 | $69.00 | $69.00 | $68.59 | $68.59 | 0.00% | 300 |
| Nov 26, 2018 | $69.00 | $69.00 | $68.59 | $68.59 | -0.59% | 500 |
| Nov 19, 2018 | $67.67 | $69.00 | $67.67 | $69.00 | +6.15% | 500 |
| Nov 12, 2018 | $70.00 | $70.00 | $64.35 | $65.00 | -7.14% | 1,025 |
| Nov 5, 2018 | $68.50 | $70.00 | $68.50 | $70.00 | +2.19% | 800 |
| Oct 29, 2018 | $61.99 | $68.50 | $61.98 | $68.50 | +14.17% | 1,100 |
| Oct 22, 2018 | $65.41 | $65.41 | $60.00 | $60.00 | -8.27% | 850 |
| Oct 15, 2018 | $67.50 | $67.50 | $65.41 | $65.41 | -3.10% | 250 |
| Oct 8, 2018 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 103 |
| Oct 1, 2018 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 215 |
| Sep 24, 2018 | $72.50 | $72.50 | $67.50 | $67.50 | -10.24% | 913 |
| Sep 17, 2018 | $67.56 | $75.20 | $67.56 | $75.20 | +11.31% | 1,070 |
| Sep 10, 2018 | $67.56 | $67.56 | $67.56 | $67.56 | 0.00% | 132 |
| Sep 4, 2018 | $68.50 | $68.50 | $66.30 | $67.56 | -1.37% | 653 |
| Aug 27, 2018 | $68.50 | $68.50 | $68.50 | $68.50 | -4.18% | 335 |
| Aug 20, 2018 | $73.85 | $73.85 | $68.84 | $71.49 | -0.78% | 1,302 |
| Aug 13, 2018 | $72.45 | $72.45 | $67.45 | $72.05 | +1.48% | 1,912 |
| Aug 6, 2018 | $74.97 | $75.90 | $65.53 | $71.00 | -0.56% | 1,500 |
| Jul 30, 2018 | $65.00 | $71.40 | $65.00 | $71.40 | +9.85% | 1,654 |
| Jul 23, 2018 | $65.24 | $65.24 | $65.00 | $65.00 | -3.70% | 406 |
| Jul 16, 2018 | $69.00 | $70.00 | $67.50 | $67.50 | -3.90% | 403 |
| Jul 9, 2018 | $70.24 | $70.24 | $70.24 | $70.24 | 0.00% | 12 |
| Jul 2, 2018 | $68.30 | $70.45 | $68.30 | $70.24 | +2.84% | 836 |
| Jun 25, 2018 | $70.00 | $70.00 | $68.30 | $68.30 | -2.43% | 576 |
| Jun 18, 2018 | $70.00 | $70.00 | $70.00 | $70.00 | 0.00% | 40 |
| Jun 11, 2018 | $70.00 | $70.00 | $70.00 | $70.00 | 0.00% | 163 |
| Jun 4, 2018 | $67.00 | $70.00 | $67.00 | $70.00 | +4.48% | 364 |
| May 29, 2018 | $64.97 | $72.00 | $62.52 | $67.00 | +3.12% | 1,722 |
| May 21, 2018 | $60.77 | $64.97 | $60.77 | $64.97 | +8.01% | 300 |
| May 14, 2018 | $63.00 | $63.00 | $60.15 | $60.15 | -4.52% | 413 |
| May 7, 2018 | $65.50 | $66.00 | $60.00 | $63.00 | -3.82% | 1,307 |
| Apr 30, 2018 | $73.50 | $76.00 | $58.93 | $65.50 | -10.88% | 2,464 |
| Apr 23, 2018 | $72.50 | $75.03 | $72.50 | $73.50 | -2.04% | 1,040 |
| Apr 16, 2018 | $73.87 | $75.03 | $73.87 | $75.03 | +1.57% | 291 |
| Apr 9, 2018 | $78.00 | $78.00 | $73.87 | $73.87 | -5.29% | 415 |
| Apr 2, 2018 | $80.22 | $82.00 | $78.00 | $78.00 | -5.45% | 700 |
| Mar 26, 2018 | $82.50 | $82.50 | $82.50 | $82.50 | 0.00% | 110 |
| Mar 19, 2018 | $82.50 | $82.50 | $82.50 | $82.50 | 0.00% | 111 |
| Mar 12, 2018 | $79.50 | $84.55 | $79.50 | $82.50 | +3.77% | 1,255 |
| Mar 5, 2018 | $79.50 | $79.50 | $79.50 | $79.50 | 0.00% | 149 |
| Feb 26, 2018 | $81.50 | $81.50 | $79.50 | $79.50 | -2.15% | 351 |
| Feb 20, 2018 | $85.20 | $85.20 | $78.90 | $81.25 | -4.64% | 852 |
| Feb 12, 2018 | $81.00 | $85.50 | $81.00 | $85.20 | +5.19% | 929 |
| Feb 5, 2018 | $87.00 | $87.00 | $80.03 | $81.00 | -6.90% | 2,035 |
| Jan 29, 2018 | $87.00 | $88.00 | $87.00 | $87.00 | 0.00% | 446 |
| Jan 22, 2018 | $88.00 | $88.00 | $87.00 | $87.00 | -1.14% | 323 |
| Jan 16, 2018 | $87.00 | $88.00 | $87.00 | $88.00 | +3.47% | 605 |
| Jan 8, 2018 | $85.01 | $85.05 | $85.01 | $85.05 | +1.26% | 1,259 |
| Jan 2, 2018 | $83.99 | $83.99 | $83.99 | $83.99 | 0.00% | 240 |
| Dec 26, 2017 | $84.04 | $84.04 | $83.99 | $83.99 | -0.06% | 401 |
| Dec 18, 2017 | $83.11 | $87.83 | $83.10 | $84.04 | +1.36% | 1,256 |
| Dec 11, 2017 | $80.39 | $86.00 | $80.39 | $82.91 | +3.13% | 4,600 |
| Dec 4, 2017 | $79.84 | $80.39 | $79.84 | $80.39 | +0.69% | 503 |
| Nov 27, 2017 | $83.20 | $83.20 | $79.84 | $79.84 | -4.04% | 264 |
| Nov 20, 2017 | $83.20 | $83.20 | $83.20 | $83.20 | 0.00% | 120 |
| Nov 13, 2017 | $83.20 | $83.20 | $83.20 | $83.20 | 0.00% | 9 |
| Nov 6, 2017 | $85.85 | $85.85 | $83.20 | $83.20 | -3.09% | 304 |
| Oct 30, 2017 | $84.40 | $85.85 | $84.40 | $85.85 | +1.72% | 302 |
| Oct 23, 2017 | $84.80 | $84.80 | $84.40 | $84.40 | -0.47% | 234 |
| Oct 16, 2017 | $85.78 | $85.78 | $84.80 | $84.80 | -1.14% | 104 |
| Oct 9, 2017 | $82.34 | $86.20 | $82.34 | $85.78 | +4.18% | 841 |
| Oct 2, 2017 | $83.84 | $85.79 | $82.34 | $82.34 | -1.79% | 951 |
| Sep 25, 2017 | $86.50 | $86.50 | $83.84 | $83.84 | -3.08% | 968 |
| Sep 18, 2017 | $91.63 | $91.63 | $86.50 | $86.50 | -5.60% | 272 |
| Sep 11, 2017 | $91.63 | $91.63 | $91.63 | $91.63 | 0.00% | 31 |
| Sep 5, 2017 | $91.63 | $91.63 | $91.63 | $91.63 | 0.00% | 193 |
| Aug 28, 2017 | $90.21 | $91.63 | $90.21 | $91.63 | +1.57% | 166 |
| Aug 21, 2017 | $90.00 | $90.21 | $88.96 | $90.21 | +0.23% | 401 |
| Aug 14, 2017 | $90.00 | $90.00 | $90.00 | $90.00 | 0.00% | 25 |
| Aug 7, 2017 | $90.00 | $90.00 | $90.00 | $90.00 | 0.00% | 48 |
| Jul 31, 2017 | $90.00 | $90.00 | $90.00 | $90.00 | 0.00% | 115 |
| Jul 24, 2017 | $86.90 | $90.00 | $86.90 | $90.00 | +3.57% | 222 |
| Jul 17, 2017 | $90.00 | $90.00 | $86.90 | $86.90 | -1.25% | 500 |
| Jul 10, 2017 | $90.00 | $90.00 | $86.55 | $88.00 | +1.15% | 900 |
| Jul 3, 2017 | $94.94 | $94.94 | $86.35 | $87.00 | -8.36% | 568 |
| Jun 26, 2017 | $86.31 | $94.94 | $86.31 | $94.94 | +10.00% | 600 |
| Jun 19, 2017 | $86.31 | $86.31 | $86.31 | $86.31 | 0.00% | 35 |
| Jun 12, 2017 | $87.00 | $92.00 | $86.31 | $86.31 | -0.79% | 411 |
| Jun 5, 2017 | $94.00 | $94.00 | $84.23 | $87.00 | -7.45% | 450 |
| May 30, 2017 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 6 |
| May 22, 2017 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 134 |
| May 15, 2017 | $94.00 | $94.00 | $94.00 | $94.00 | 0.00% | 23 |
| May 8, 2017 | $96.00 | $96.00 | $94.00 | $94.00 | +2.17% | 200 |
| May 1, 2017 | $96.00 | $96.00 | $90.98 | $92.00 | -3.66% | 458 |
| Apr 24, 2017 | $93.78 | $95.50 | $93.78 | $95.50 | +1.83% | 302 |
| Apr 17, 2017 | $93.78 | $93.78 | $93.78 | $93.78 | 0.00% | 77 |
| Apr 10, 2017 | $93.78 | $93.78 | $93.78 | $93.78 | -2.51% | 133 |
| Apr 3, 2017 | $96.19 | $96.19 | $96.19 | $96.19 | 0.00% | 220 |
| Mar 27, 2017 | $99.25 | $99.25 | $96.19 | $96.19 | -3.08% | 535 |
| Mar 20, 2017 | $98.62 | $99.25 | $98.62 | $99.25 | +0.64% | 439 |
| Mar 13, 2017 | $98.62 | $98.62 | $98.62 | $98.62 | 0.00% | 20 |
| Mar 6, 2017 | $98.12 | $98.62 | $97.81 | $98.62 | -3.07% | 704 |
| Feb 27, 2017 | $101.74 | $101.74 | $101.74 | $101.74 | 0.00% | 0 |
| Feb 21, 2017 | $101.74 | $101.74 | $101.74 | $101.74 | 0.00% | 126 |
| Feb 13, 2017 | $108.00 | $108.00 | $96.05 | $101.74 | +5.86% | 1,840 |
| Feb 6, 2017 | $95.69 | $96.11 | $95.69 | $96.11 | +0.44% | 482 |
| Jan 30, 2017 | $96.07 | $96.30 | $94.63 | $95.69 | -0.35% | 800 |
| Jan 23, 2017 | $96.03 | $96.03 | $96.03 | $96.03 | 0.00% | 82 |
| Jan 17, 2017 | $96.03 | $96.03 | $96.03 | $96.03 | 0.00% | 50 |
| Jan 9, 2017 | $97.94 | $97.94 | $96.03 | $96.03 | -1.95% | 212 |
| Jan 3, 2017 | $97.94 | $97.94 | $97.94 | $97.94 | 0.00% | 80 |
| Dec 27, 2016 | $97.29 | $97.94 | $96.75 | $97.94 | +1.30% | 1,103 |
| Dec 19, 2016 | $97.99 | $100.17 | $96.68 | $96.68 | -1.77% | 1,425 |
| Dec 12, 2016 | $98.42 | $98.42 | $98.42 | $98.42 | 0.00% | 77 |
| Dec 5, 2016 | $100.33 | $100.33 | $95.07 | $98.42 | -1.90% | 608 |
| Nov 28, 2016 | $100.33 | $100.33 | $100.33 | $100.33 | 0.00% | 79 |
| Nov 21, 2016 | $102.01 | $102.01 | $100.33 | $100.33 | -1.65% | 106 |
| Nov 14, 2016 | $102.01 | $102.01 | $102.01 | $102.01 | – | 42 |
Seasonality
TAP.A 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 | -0.2% | -0.5% | -1.8% | 0.2% | -2.9% | 0.9% | 1.7% | 0.3% | -4.3% | -2.1% | 4.3% | 4.6% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 5.5% | 7.8% | -6.5% | -8.3% | 1.7% | 6.1% | -14.2% | 17.7% | -17.6% | 13.4% | ||
| 2025 | -0.1% | 6.2% | -1.7% | 0.0% | -7.2% | -4.6% | 5.3% | -1.0% | -5.4% | -10.0% | -0.6% | 3.3% |
| 2024 | -2.4% | -0.5% | 8.3% | -8.5% | -2.5% | -1.8% | 3.4% | -7.7% | 4.4% | -1.3% | 4.3% | -3.9% |
| 2023 | -14.9% | 0.0% | 9.1% | -14.8% | 1.9% | 9.5% | 3.9% | 4.1% | -7.1% | -4.3% | 0.6% | 1.2% |
| 2022 | 2.0% | 8.1% | -7.9% | 0.4% | -2.4% | 3.5% | 5.1% | -0.8% | 0.5% | 4.2% | 14.1% | 6.0% |
| 2021 | -7.4% | -13.0% | 8.3% | 2.4% | -1.1% | 5.1% | 8.9% | -3.5% | -9.6% | 2.0% | -4.8% | 9.3% |
| 2020 | -3.6% | 1.6% | -30.4% | 44.0% | -6.7% | -4.5% | -1.9% | -5.5% | 0.0% | -16.5% | 24.3% | 15.1% |
| 2019 | 15.4% | -11.7% | 4.3% | -1.5% | -6.7% | -3.8% | 13.8% | -5.6% | 1.3% | -1.3% | -5.6% | 14.6% |
| 2018 | 4.8% | -9.7% | 4.3% | -10.9% | -4.8% | -1.9% | -1.9% | 2.9% | -1.5% | -8.2% | 11.3% | -9.9% |
| 2017 | -1.8% | 6.2% | -5.5% | -0.7% | -1.1% | 1.0% | -5.2% | 2.3% | -8.5% | 0.7% | -4.9% | 5.2% |