AT&T Inc. (TBB) stock
TBBNYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as T, T.PA, T.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 22, 2026Score 15/3035% below fair value
$17.75+0.11 (+0.62%)
Close on Oct 30, 2026Market cap $121.63BP/E 5.9Yield 6.25%
Price history
AT&T share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.75
+0.62% on the day
52-week range
$17.52 – $23.15
-23.3% from the high
Change over 52 weeks
-22.1%
From $22.78 on Oct 30, 2025
Average volume
157,939
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.81 | $17.92 | $17.52 | $17.75 | -0.17% | 1,082,073 |
| Oct 19, 2026 | $18.13 | $18.26 | $17.75 | $17.78 | -1.88% | 746,609 |
| Oct 12, 2026 | $18.40 | $18.53 | $18.01 | $18.12 | -2.11% | 986,712 |
| Oct 5, 2026 | $19.05 | $19.10 | $18.45 | $18.51 | -2.42% | 920,265 |
| Sep 28, 2026 | $19.15 | $19.22 | $18.77 | $18.97 | -1.25% | 936,681 |
| Sep 21, 2026 | $19.47 | $19.54 | $19.10 | $19.21 | -1.08% | 795,261 |
| Sep 14, 2026 | $19.45 | $19.62 | $19.36 | $19.42 | -0.46% | 750,637 |
| Sep 8, 2026 | $19.56 | $19.73 | $19.37 | $19.51 | +0.21% | 588,581 |
| Aug 31, 2026 | $19.41 | $19.61 | $19.26 | $19.47 | +0.26% | 561,213 |
| Aug 24, 2026 | $19.48 | $19.73 | $19.42 | $19.42 | -0.31% | 372,211 |
| Aug 17, 2026 | $19.43 | $19.58 | $19.27 | $19.48 | -0.05% | 679,228 |
| Aug 10, 2026 | $19.72 | $19.77 | $19.44 | $19.49 | -1.42% | 386,878 |
| Aug 3, 2026 | $19.98 | $20.02 | $19.76 | $19.77 | -0.65% | 389,000 |
| Jul 27, 2026 | $19.94 | $20.11 | $19.87 | $19.90 | +0.25% | 602,527 |
| Jul 20, 2026 | $20.34 | $20.35 | $19.76 | $19.85 | -2.22% | 950,323 |
| Jul 13, 2026 | $20.62 | $20.70 | $20.22 | $20.30 | -1.69% | 484,034 |
| Jul 6, 2026 | $20.63 | $20.86 | $20.48 | $20.65 | +0.19% | 796,039 |
| Jun 29, 2026 | $20.51 | $20.73 | $20.37 | $20.61 | +0.78% | 1,967,416 |
| Jun 22, 2026 | $20.67 | $20.67 | $20.37 | $20.45 | -0.73% | 503,699 |
| Jun 15, 2026 | $20.70 | $20.80 | $20.56 | $20.60 | -0.15% | 442,698 |
| Jun 8, 2026 | $20.73 | $20.73 | $20.38 | $20.63 | -0.29% | 410,838 |
| Jun 1, 2026 | $20.99 | $21.02 | $20.52 | $20.69 | -1.57% | 527,353 |
| May 26, 2026 | $21.04 | $21.18 | $21.00 | $21.02 | +0.19% | 361,602 |
| May 18, 2026 | $21.25 | $21.30 | $20.91 | $20.98 | -1.13% | 394,413 |
| May 11, 2026 | $21.66 | $21.69 | $21.22 | $21.22 | -2.17% | 329,829 |
| May 4, 2026 | $21.54 | $21.71 | $21.50 | $21.69 | +0.46% | 283,316 |
| Apr 27, 2026 | $21.61 | $21.65 | $21.38 | $21.59 | -0.23% | 294,112 |
| Apr 20, 2026 | $21.61 | $21.70 | $21.44 | $21.64 | -0.09% | 302,122 |
| Apr 13, 2026 | $21.83 | $22.09 | $21.53 | $21.66 | -0.69% | 416,205 |
| Apr 6, 2026 | $21.41 | $21.90 | $21.41 | $21.81 | +1.92% | 402,249 |
| Mar 30, 2026 | $21.63 | $21.64 | $21.22 | $21.40 | -0.51% | 808,173 |
| Mar 23, 2026 | $21.54 | $21.78 | $21.46 | $21.51 | +0.09% | 529,917 |
| Mar 16, 2026 | $22.15 | $22.18 | $21.44 | $21.49 | -2.50% | 324,343 |
| Mar 9, 2026 | $22.25 | $22.34 | $22.02 | $22.04 | -1.34% | 311,886 |
| Mar 2, 2026 | $22.65 | $22.83 | $22.32 | $22.34 | -1.54% | 491,272 |
| Feb 23, 2026 | $22.72 | $22.85 | $22.50 | $22.69 | -0.13% | 856,762 |
| Feb 17, 2026 | $22.47 | $22.79 | $22.40 | $22.72 | +1.34% | 252,770 |
| Feb 9, 2026 | $22.34 | $22.45 | $22.30 | $22.42 | +0.31% | 298,048 |
| Feb 2, 2026 | $22.50 | $22.54 | $22.27 | $22.35 | -0.49% | 288,143 |
| Jan 26, 2026 | $22.59 | $22.66 | $22.33 | $22.46 | -0.58% | 330,123 |
| Jan 20, 2026 | $22.23 | $22.59 | $22.12 | $22.59 | +0.89% | 509,817 |
| Jan 12, 2026 | $22.53 | $22.82 | $22.35 | $22.39 | -0.97% | 502,703 |
| Jan 5, 2026 | $22.61 | $22.74 | $22.45 | $22.61 | +0.18% | 385,160 |
| Dec 29, 2025 | $22.36 | $22.57 | $22.17 | $22.57 | +0.76% | 473,343 |
| Dec 22, 2025 | $22.26 | $22.47 | $22.25 | $22.40 | +0.86% | 396,180 |
| Dec 15, 2025 | $22.33 | $22.47 | $22.13 | $22.21 | -0.40% | 454,608 |
| Dec 8, 2025 | $22.28 | $22.48 | $22.15 | $22.30 | +0.09% | 522,682 |
| Dec 1, 2025 | $22.35 | $22.53 | $22.21 | $22.28 | -0.76% | 501,208 |
| Nov 24, 2025 | $22.17 | $22.67 | $22.17 | $22.45 | +1.35% | 439,457 |
| Nov 17, 2025 | $22.40 | $22.58 | $22.08 | $22.15 | -1.42% | 363,467 |
| Nov 10, 2025 | $22.79 | $22.90 | $22.41 | $22.47 | -1.19% | 257,864 |
| Nov 3, 2025 | $22.88 | $22.96 | $22.55 | $22.74 | -0.18% | 386,433 |
| Oct 27, 2025 | $23.27 | $23.39 | $22.64 | $22.78 | -1.89% | 397,454 |
| Oct 20, 2025 | $23.27 | $23.62 | $23.14 | $23.22 | 0.00% | 241,043 |
| Oct 13, 2025 | $23.18 | $23.45 | $23.02 | $23.22 | +0.48% | 255,359 |
| Oct 6, 2025 | $23.41 | $23.50 | $23.06 | $23.11 | -1.24% | 210,849 |
| Sep 29, 2025 | $23.31 | $23.51 | $22.92 | $23.40 | +0.52% | 344,182 |
| Sep 22, 2025 | $23.71 | $23.78 | $23.22 | $23.28 | -1.81% | 231,186 |
| Sep 15, 2025 | $23.94 | $24.10 | $23.61 | $23.71 | -0.71% | 300,516 |
| Sep 8, 2025 | $23.25 | $23.91 | $23.13 | $23.88 | +3.06% | 290,981 |
| Sep 2, 2025 | $22.52 | $23.17 | $22.50 | $23.17 | +2.66% | 249,993 |
| Aug 25, 2025 | $23.34 | $23.37 | $22.49 | $22.57 | -3.38% | 507,254 |
| Aug 18, 2025 | $23.09 | $23.43 | $23.01 | $23.36 | +1.30% | 267,777 |
| Aug 11, 2025 | $22.80 | $23.18 | $22.72 | $23.06 | +1.05% | 321,559 |
| Aug 4, 2025 | $23.11 | $23.14 | $22.55 | $22.82 | -0.87% | 300,507 |
| Jul 28, 2025 | $22.41 | $23.20 | $22.38 | $23.02 | +2.81% | 424,306 |
| Jul 21, 2025 | $22.80 | $22.81 | $22.30 | $22.39 | -1.41% | 266,825 |
| Jul 14, 2025 | $23.17 | $23.18 | $22.65 | $22.71 | -2.07% | 255,413 |
| Jul 7, 2025 | $22.84 | $23.20 | $22.70 | $23.19 | +1.76% | 285,004 |
| Jun 30, 2025 | $22.31 | $22.85 | $22.17 | $22.79 | +1.97% | 523,130 |
| Jun 23, 2025 | $22.43 | $22.72 | $22.34 | $22.35 | -0.31% | 313,452 |
| Jun 16, 2025 | $21.91 | $22.58 | $21.91 | $22.42 | +2.33% | 349,499 |
| Jun 9, 2025 | $21.93 | $22.16 | $21.90 | $21.91 | -0.09% | 267,603 |
| Jun 2, 2025 | $22.08 | $22.10 | $21.55 | $21.93 | -0.50% | 232,121 |
| May 26, 2025 | $21.76 | $22.12 | $21.75 | $22.04 | +0.96% | 535,089 |
| May 19, 2025 | $22.00 | $22.18 | $21.73 | $21.83 | -1.22% | 390,138 |
| May 12, 2025 | $22.71 | $22.77 | $22.03 | $22.10 | -2.00% | 714,174 |
| May 5, 2025 | $22.50 | $22.84 | $22.45 | $22.55 | -0.18% | 266,868 |
| Apr 28, 2025 | $22.98 | $23.00 | $22.54 | $22.59 | -1.70% | 235,896 |
| Apr 21, 2025 | $22.51 | $22.98 | $22.40 | $22.98 | +2.09% | 289,998 |
| Apr 14, 2025 | $22.84 | $23.08 | $22.45 | $22.51 | +0.04% | 211,541 |
| Apr 7, 2025 | $22.50 | $23.11 | $22.26 | $22.50 | -1.10% | 587,769 |
| Mar 31, 2025 | $23.04 | $23.06 | $22.32 | $22.75 | -1.34% | 871,772 |
| Mar 24, 2025 | $23.67 | $23.67 | $23.02 | $23.06 | -2.25% | 338,963 |
| Mar 17, 2025 | $23.91 | $24.07 | $23.58 | $23.59 | -1.34% | 184,940 |
| Mar 10, 2025 | $23.64 | $23.94 | $23.50 | $23.91 | +1.10% | 262,061 |
| Mar 3, 2025 | $23.90 | $23.99 | $23.53 | $23.65 | -1.05% | 316,941 |
| Feb 24, 2025 | $23.84 | $24.19 | $23.82 | $23.90 | +0.38% | 332,504 |
| Feb 18, 2025 | $23.83 | $23.90 | $23.70 | $23.81 | -0.08% | 170,538 |
| Feb 10, 2025 | $24.01 | $24.12 | $23.68 | $23.83 | -0.75% | 214,572 |
| Feb 3, 2025 | $23.73 | $24.26 | $23.32 | $24.01 | +1.01% | 325,844 |
| Jan 27, 2025 | $24.03 | $24.19 | $23.76 | $23.77 | -1.08% | 594,951 |
| Jan 21, 2025 | $24.05 | $24.16 | $23.95 | $24.03 | +0.17% | 208,088 |
| Jan 13, 2025 | $24.19 | $24.48 | $23.91 | $23.99 | -0.83% | 427,855 |
| Jan 6, 2025 | $24.40 | $24.45 | $24.10 | $24.19 | -0.98% | 609,927 |
| Dec 30, 2024 | $24.36 | $24.54 | $24.16 | $24.43 | +0.16% | 933,631 |
| Dec 23, 2024 | $24.20 | $24.43 | $23.95 | $24.39 | +0.83% | 412,339 |
| Dec 16, 2024 | $24.09 | $24.39 | $23.86 | $24.19 | +0.92% | 1,379,482 |
| Dec 9, 2024 | $23.72 | $24.55 | $23.50 | $23.97 | +1.14% | 1,074,289 |
| Dec 2, 2024 | $23.65 | $23.78 | $23.50 | $23.70 | +0.42% | 785,797 |
| Nov 25, 2024 | $24.10 | $24.18 | $23.57 | $23.60 | -1.50% | 1,359,665 |
| Nov 18, 2024 | $23.96 | $24.06 | $23.66 | $23.96 | -0.46% | 472,272 |
| Nov 11, 2024 | $24.23 | $24.29 | $23.66 | $24.07 | -0.66% | 406,233 |
| Nov 4, 2024 | $23.98 | $24.32 | $23.95 | $24.23 | +1.30% | 263,104 |
| Oct 28, 2024 | $24.09 | $24.19 | $23.75 | $23.92 | -0.71% | 463,452 |
| Oct 21, 2024 | $24.43 | $24.45 | $24.03 | $24.09 | -1.71% | 220,353 |
| Oct 14, 2024 | $24.69 | $24.90 | $24.43 | $24.51 | -0.81% | 303,088 |
| Oct 7, 2024 | $24.68 | $24.75 | $24.45 | $24.71 | +0.08% | 246,518 |
| Sep 30, 2024 | $24.69 | $24.79 | $24.47 | $24.69 | -0.04% | 800,696 |
| Sep 23, 2024 | $24.67 | $24.73 | $24.46 | $24.70 | -0.04% | 382,796 |
| Sep 16, 2024 | $24.74 | $24.84 | $24.55 | $24.71 | +0.28% | 550,421 |
| Sep 9, 2024 | $24.20 | $24.67 | $24.14 | $24.64 | +1.99% | 350,134 |
| Sep 3, 2024 | $23.93 | $24.19 | $23.81 | $24.16 | +0.88% | 194,928 |
| Aug 26, 2024 | $23.55 | $23.98 | $23.55 | $23.95 | +1.87% | 346,136 |
| Aug 19, 2024 | $23.19 | $23.54 | $23.19 | $23.51 | +1.38% | 297,551 |
| Aug 12, 2024 | $23.09 | $23.30 | $23.01 | $23.19 | +0.61% | 263,352 |
| Aug 5, 2024 | $22.89 | $23.20 | $22.70 | $23.05 | -0.39% | 306,093 |
| Jul 29, 2024 | $22.90 | $23.16 | $22.50 | $23.14 | +1.22% | 633,487 |
| Jul 22, 2024 | $23.09 | $23.09 | $22.55 | $22.86 | -0.48% | 193,089 |
| Jul 15, 2024 | $23.43 | $23.54 | $22.91 | $22.97 | -2.01% | 252,870 |
| Jul 8, 2024 | $23.31 | $23.54 | $23.10 | $23.44 | +0.43% | 190,627 |
| Jul 1, 2024 | $23.07 | $23.37 | $22.90 | $23.34 | +1.26% | 147,305 |
| Jun 24, 2024 | $23.13 | $23.35 | $23.02 | $23.05 | -0.56% | 279,915 |
| Jun 17, 2024 | $23.02 | $23.24 | $22.92 | $23.18 | +0.61% | 196,506 |
| Jun 10, 2024 | $23.08 | $23.19 | $22.74 | $23.04 | -0.48% | 116,256 |
| Jun 3, 2024 | $23.10 | $23.29 | $22.74 | $23.15 | -0.04% | 199,360 |
| May 28, 2024 | $22.60 | $23.16 | $22.22 | $23.16 | +2.39% | 358,671 |
| May 20, 2024 | $22.83 | $23.05 | $22.44 | $22.62 | -1.37% | 215,855 |
| May 13, 2024 | $22.97 | $23.18 | $22.60 | $22.94 | +0.20% | 226,593 |
| May 6, 2024 | $23.10 | $23.38 | $22.84 | $22.89 | -0.61% | 262,609 |
| Apr 29, 2024 | $22.57 | $23.08 | $22.37 | $23.03 | +2.31% | 305,730 |
| Apr 22, 2024 | $22.67 | $23.01 | $22.44 | $22.51 | -1.05% | 261,160 |
| Apr 15, 2024 | $23.03 | $23.03 | $22.15 | $22.75 | -1.81% | 301,569 |
| Apr 8, 2024 | $23.69 | $23.84 | $23.11 | $23.17 | -2.40% | 251,986 |
| Apr 1, 2024 | $23.59 | $23.94 | $23.42 | $23.74 | +1.02% | 440,068 |
| Mar 25, 2024 | $24.33 | $24.37 | $23.50 | $23.50 | -3.61% | 509,336 |
| Mar 18, 2024 | $24.26 | $24.66 | $24.15 | $24.38 | +0.74% | 312,223 |
| Mar 11, 2024 | $24.40 | $24.47 | $24.04 | $24.20 | -0.94% | 234,053 |
| Mar 4, 2024 | $24.04 | $24.46 | $23.88 | $24.43 | +1.37% | 280,495 |
| Feb 26, 2024 | $23.84 | $24.17 | $23.56 | $24.10 | +1.09% | 429,938 |
| Feb 20, 2024 | $23.20 | $23.85 | $23.17 | $23.84 | +2.41% | 188,521 |
| Feb 12, 2024 | $23.75 | $23.82 | $23.14 | $23.28 | -2.02% | 226,263 |
| Feb 5, 2024 | $24.00 | $24.09 | $23.73 | $23.76 | -1.61% | 237,673 |
| Jan 29, 2024 | $23.89 | $24.30 | $23.81 | $24.15 | +1.09% | 326,904 |
| Jan 22, 2024 | $23.65 | $23.95 | $23.54 | $23.89 | +1.92% | 266,383 |
| Jan 16, 2024 | $23.74 | $23.81 | $23.33 | $23.44 | -2.37% | 332,188 |
| Jan 8, 2024 | $23.96 | $24.15 | $23.95 | $24.01 | +0.33% | 357,452 |
| Jan 2, 2024 | $23.40 | $24.12 | $23.40 | $23.93 | +2.05% | 683,350 |
| Dec 26, 2023 | $23.60 | $23.72 | $23.39 | $23.45 | -0.76% | 383,352 |
| Dec 18, 2023 | $23.40 | $23.64 | $23.06 | $23.63 | +0.64% | 376,929 |
| Dec 11, 2023 | $22.43 | $23.73 | $22.22 | $23.48 | +5.01% | 374,896 |
| Dec 4, 2023 | $22.74 | $22.74 | $22.28 | $22.36 | -1.84% | 411,999 |
| Nov 27, 2023 | $22.00 | $22.85 | $21.97 | $22.78 | +3.64% | 479,343 |
| Nov 20, 2023 | $22.25 | $22.29 | $21.83 | $21.98 | -1.21% | 147,871 |
| Nov 13, 2023 | $21.94 | $22.49 | $21.85 | $22.25 | +1.37% | 253,661 |
| Nov 6, 2023 | $22.03 | $22.16 | $21.68 | $21.95 | -0.45% | 460,486 |
| Oct 30, 2023 | $20.76 | $22.08 | $20.68 | $22.05 | +6.52% | 555,514 |
| Oct 23, 2023 | $20.57 | $21.00 | $20.41 | $20.70 | +0.63% | 334,838 |
| Oct 16, 2023 | $20.71 | $20.72 | $20.26 | $20.57 | -2.28% | 428,562 |
| Oct 9, 2023 | $20.63 | $21.30 | $20.63 | $21.05 | +2.04% | 571,096 |
| Oct 2, 2023 | $21.95 | $21.95 | $20.50 | $20.63 | -6.18% | 545,344 |
| Sep 25, 2023 | $21.97 | $22.27 | $21.75 | $21.99 | -0.23% | 640,757 |
| Sep 18, 2023 | $22.35 | $22.58 | $22.04 | $22.04 | -1.30% | 204,780 |
| Sep 11, 2023 | $22.47 | $22.60 | $22.08 | $22.33 | -0.13% | 245,797 |
| Sep 5, 2023 | $22.68 | $22.68 | $22.23 | $22.36 | -1.58% | 221,181 |
| Aug 28, 2023 | $22.10 | $22.73 | $22.10 | $22.72 | +2.81% | 500,068 |
| Aug 21, 2023 | $22.06 | $22.34 | $21.86 | $22.10 | -0.54% | 241,621 |
| Aug 14, 2023 | $22.16 | $22.37 | $22.03 | $22.22 | -0.04% | 984,023 |
| Aug 7, 2023 | $22.01 | $22.25 | $21.94 | $22.23 | +1.05% | 207,989 |
| Jul 31, 2023 | $22.35 | $22.56 | $21.86 | $22.00 | -1.57% | 338,912 |
| Jul 24, 2023 | $22.58 | $22.61 | $21.99 | $22.35 | -0.62% | 314,679 |
| Jul 17, 2023 | $23.15 | $23.15 | $21.38 | $22.49 | -3.19% | 605,451 |
| Jul 10, 2023 | $23.58 | $24.00 | $23.05 | $23.23 | -1.73% | 205,625 |
| Jul 3, 2023 | $23.91 | $24.09 | $23.38 | $23.64 | -1.50% | 170,271 |
| Jun 26, 2023 | $23.78 | $24.04 | $23.28 | $24.00 | +1.57% | 392,871 |
| Jun 20, 2023 | $23.35 | $23.91 | $23.03 | $23.63 | +1.20% | 436,057 |
| Jun 12, 2023 | $23.68 | $23.68 | $23.18 | $23.35 | -1.14% | 179,281 |
| Jun 5, 2023 | $24.01 | $24.02 | $23.54 | $23.62 | -1.67% | 286,880 |
| May 30, 2023 | $23.78 | $24.08 | $23.75 | $24.02 | +1.09% | 619,454 |
| May 22, 2023 | $23.38 | $23.83 | $23.31 | $23.76 | +1.97% | 305,872 |
| May 15, 2023 | $23.43 | $23.58 | $23.17 | $23.30 | -0.72% | 208,783 |
| May 8, 2023 | $23.50 | $23.59 | $23.14 | $23.47 | +0.21% | 228,018 |
| May 1, 2023 | $23.75 | $23.79 | $22.96 | $23.42 | -1.26% | 317,185 |
| Apr 24, 2023 | $23.69 | $23.84 | $23.37 | $23.72 | +0.13% | 399,468 |
| Apr 17, 2023 | $24.05 | $24.17 | $23.65 | $23.69 | -1.66% | 438,102 |
| Apr 10, 2023 | $23.83 | $24.29 | $23.82 | $24.09 | +0.75% | 494,641 |
| Apr 3, 2023 | $23.53 | $23.91 | $23.42 | $23.91 | +1.79% | 311,881 |
| Mar 27, 2023 | $22.88 | $23.55 | $22.76 | $23.49 | +3.30% | 931,979 |
| Mar 20, 2023 | $23.20 | $23.22 | $22.56 | $22.74 | -1.69% | 1,519,648 |
| Mar 13, 2023 | $22.57 | $23.43 | $21.93 | $23.13 | +1.85% | 503,217 |
| Mar 6, 2023 | $23.40 | $23.42 | $22.62 | $22.71 | -2.62% | 220,420 |
| Feb 27, 2023 | $23.44 | $23.58 | $23.02 | $23.32 | -0.34% | 417,784 |
| Feb 21, 2023 | $23.14 | $23.46 | $22.76 | $23.40 | +0.60% | 180,197 |
| Feb 13, 2023 | $23.48 | $23.58 | $23.06 | $23.26 | -0.73% | 414,419 |
| Feb 6, 2023 | $23.68 | $23.71 | $23.40 | $23.43 | -1.68% | 285,866 |
| Jan 30, 2023 | $23.88 | $24.13 | $23.62 | $23.83 | -0.21% | 549,390 |
| Jan 23, 2023 | $24.00 | $24.15 | $23.80 | $23.88 | -0.38% | 233,924 |
| Jan 17, 2023 | $23.40 | $23.97 | $23.34 | $23.97 | +2.39% | 290,584 |
| Jan 9, 2023 | $23.02 | $23.66 | $22.85 | $23.41 | +2.05% | 693,380 |
| Jan 3, 2023 | $21.87 | $23.04 | $21.80 | $22.94 | +5.81% | 402,332 |
| Dec 27, 2022 | $22.45 | $22.45 | $21.60 | $21.68 | -3.69% | 610,806 |
| Dec 19, 2022 | $22.72 | $22.91 | $22.45 | $22.51 | -1.10% | 518,315 |
| Dec 12, 2022 | $22.56 | $22.90 | $22.36 | $22.76 | +1.07% | 548,264 |
| Dec 5, 2022 | $23.28 | $23.37 | $22.45 | $22.52 | -3.80% | 409,785 |
| Nov 28, 2022 | $22.86 | $23.41 | $22.41 | $23.41 | +2.68% | 340,677 |
| Nov 21, 2022 | $22.74 | $22.90 | $22.58 | $22.80 | +0.66% | 191,149 |
| Nov 14, 2022 | $22.50 | $22.83 | $22.18 | $22.65 | 0.00% | 269,839 |
| Nov 7, 2022 | $21.16 | $22.77 | $21.07 | $22.65 | +7.04% | 429,251 |
| Oct 31, 2022 | $21.90 | $21.98 | $20.98 | $21.16 | -3.38% | 682,659 |
| Oct 24, 2022 | $21.25 | $21.91 | $21.25 | $21.90 | +2.82% | 372,963 |
| Oct 17, 2022 | $22.85 | $22.94 | $21.26 | $21.30 | -6.66% | 375,387 |
| Oct 10, 2022 | $23.85 | $23.85 | $22.70 | $22.82 | -3.43% | 237,042 |
| Oct 3, 2022 | $24.08 | $24.23 | $23.62 | $23.63 | -1.87% | 325,690 |
| Sep 26, 2022 | $23.98 | $24.28 | $23.72 | $24.08 | +0.33% | 938,962 |
| Sep 19, 2022 | $24.30 | $24.50 | $23.92 | $24.00 | -1.52% | 432,592 |
| Sep 12, 2022 | $24.41 | $24.52 | $24.16 | $24.37 | +0.12% | 405,769 |
| Sep 6, 2022 | $24.23 | $24.38 | $23.96 | $24.34 | +0.45% | 271,758 |
| Aug 29, 2022 | $24.58 | $24.60 | $24.23 | $24.23 | -1.30% | 370,532 |
| Aug 22, 2022 | $24.70 | $24.84 | $24.45 | $24.55 | -0.81% | 798,859 |
| Aug 15, 2022 | $24.84 | $24.98 | $24.70 | $24.75 | -0.36% | 193,623 |
| Aug 8, 2022 | $24.94 | $24.98 | $24.77 | $24.84 | -0.12% | 175,102 |
| Aug 1, 2022 | $24.99 | $25.13 | $24.60 | $24.87 | -0.32% | 508,751 |
| Jul 25, 2022 | $24.75 | $25.05 | $24.70 | $24.95 | +0.97% | 368,503 |
| Jul 18, 2022 | $24.54 | $24.76 | $24.48 | $24.71 | +0.65% | 363,223 |
| Jul 11, 2022 | $24.81 | $24.94 | $24.27 | $24.55 | -0.89% | 237,729 |
| Jul 5, 2022 | $24.79 | $24.97 | $24.68 | $24.77 | 0.00% | 294,349 |
| Jun 27, 2022 | $24.74 | $24.83 | $24.52 | $24.77 | +0.49% | 195,078 |
| Jun 21, 2022 | $24.40 | $24.65 | $24.39 | $24.65 | +0.90% | 182,740 |
| Jun 13, 2022 | $24.50 | $24.70 | $24.22 | $24.43 | -1.17% | 372,025 |
| Jun 6, 2022 | $25.09 | $25.14 | $24.68 | $24.72 | -1.47% | 259,664 |
| May 31, 2022 | $25.10 | $25.25 | $24.91 | $25.09 | -0.20% | 451,275 |
| May 23, 2022 | $24.76 | $25.25 | $24.73 | $25.14 | +1.53% | 736,078 |
| May 16, 2022 | $24.57 | $24.90 | $24.50 | $24.76 | +1.02% | 475,908 |
| May 9, 2022 | $24.23 | $24.57 | $24.20 | $24.51 | +0.33% | 429,240 |
| May 2, 2022 | $24.75 | $24.79 | $24.30 | $24.43 | -1.45% | 1,155,236 |
| Apr 25, 2022 | $24.68 | $24.85 | $24.55 | $24.79 | +0.65% | 684,897 |
| Apr 18, 2022 | $24.56 | $24.83 | $24.47 | $24.63 | +0.24% | 565,123 |
| Apr 11, 2022 | $24.93 | $25.02 | $24.51 | $24.57 | -1.36% | 648,309 |
| Apr 4, 2022 | $25.28 | $25.32 | $24.86 | $24.91 | -1.27% | 530,603 |
| Mar 28, 2022 | $24.93 | $25.49 | $24.92 | $25.23 | +1.33% | 408,048 |
| Mar 21, 2022 | $25.05 | $25.12 | $24.88 | $24.90 | -0.68% | 482,508 |
| Mar 14, 2022 | $24.95 | $25.19 | $24.72 | $25.07 | +0.48% | 473,458 |
| Mar 7, 2022 | $25.04 | $25.08 | $24.84 | $24.95 | -0.28% | 619,774 |
| Feb 28, 2022 | $25.07 | $25.18 | $24.95 | $25.02 | -0.20% | 437,866 |
| Feb 22, 2022 | $25.15 | $25.17 | $24.76 | $25.07 | -0.32% | 364,365 |
| Feb 14, 2022 | $25.14 | $25.35 | $24.97 | $25.15 | +0.04% | 529,982 |
| Feb 7, 2022 | $25.33 | $25.40 | $25.10 | $25.14 | -0.55% | 583,238 |
| Jan 31, 2022 | $25.35 | $25.59 | $25.20 | $25.28 | -0.28% | 420,148 |
| Jan 24, 2022 | $25.47 | $25.54 | $25.25 | $25.35 | -0.71% | 455,100 |
| Jan 18, 2022 | $25.65 | $25.65 | $25.47 | $25.53 | -0.66% | 298,984 |
| Jan 10, 2022 | $25.89 | $26.06 | $25.60 | $25.70 | -1.04% | 248,648 |
| Jan 3, 2022 | $26.04 | $26.13 | $25.73 | $25.97 | -0.38% | 396,111 |
| Dec 27, 2021 | $25.90 | $26.18 | $25.82 | $26.07 | +0.70% | 286,043 |
| Dec 20, 2021 | $25.80 | $25.96 | $25.74 | $25.89 | +0.23% | 280,891 |
| Dec 13, 2021 | $25.81 | $25.95 | $25.79 | $25.83 | -0.08% | 277,048 |
| Dec 6, 2021 | $25.97 | $26.08 | $25.79 | $25.85 | -0.27% | 253,778 |
| Nov 29, 2021 | $25.74 | $26.14 | $25.72 | $25.92 | +0.90% | 607,907 |
| Nov 22, 2021 | $25.88 | $26.07 | $25.06 | $25.69 | -0.73% | 523,923 |
| Nov 15, 2021 | $25.98 | $26.00 | $25.86 | $25.88 | -0.31% | 445,161 |
| Nov 8, 2021 | $26.09 | $26.09 | $25.89 | $25.96 | -0.46% | 327,768 |
| Nov 1, 2021 | $26.16 | $26.17 | $26.05 | $26.08 | -0.15% | 750,362 |
| Oct 25, 2021 | $26.20 | $26.39 | $26.06 | $26.12 | -0.61% | 435,850 |
| Oct 18, 2021 | $26.26 | $26.30 | $26.17 | $26.28 | -0.04% | 191,181 |
| Oct 11, 2021 | $26.18 | $26.59 | $26.16 | $26.29 | +0.38% | 224,525 |
| Oct 4, 2021 | $26.25 | $26.27 | $26.05 | $26.19 | -0.23% | 264,586 |
| Sep 27, 2021 | $26.16 | $26.35 | $23.23 | $26.25 | +0.19% | 528,224 |
| Sep 20, 2021 | $26.15 | $26.47 | $26.10 | $26.20 | -0.19% | 258,580 |
| Sep 13, 2021 | $26.28 | $26.34 | $26.19 | $26.25 | -0.23% | 225,044 |
| Sep 7, 2021 | $26.37 | $26.40 | $26.20 | $26.31 | -0.49% | 127,253 |
| Aug 30, 2021 | $26.44 | $26.57 | $26.12 | $26.44 | -0.30% | 499,026 |
| Aug 23, 2021 | $26.37 | $26.52 | $26.28 | $26.52 | +0.57% | 183,616 |
| Aug 16, 2021 | $26.40 | $26.49 | $26.08 | $26.37 | -0.45% | 209,044 |
| Aug 9, 2021 | $26.57 | $26.62 | $26.32 | $26.49 | -0.49% | 206,964 |
| Aug 2, 2021 | $26.50 | $26.66 | $26.42 | $26.62 | +0.45% | 267,351 |
| Jul 26, 2021 | $26.16 | $26.50 | $26.02 | $26.50 | +1.30% | 308,442 |
| Jul 19, 2021 | $26.10 | $26.23 | $25.93 | $26.16 | +0.11% | 295,076 |
| Jul 12, 2021 | $26.71 | $26.74 | $26.12 | $26.13 | -2.06% | 490,666 |
| Jul 6, 2021 | $26.73 | $26.80 | $26.62 | $26.68 | -0.19% | 215,084 |
| Jun 28, 2021 | $26.80 | $26.90 | $26.66 | $26.73 | -0.30% | 372,755 |
| Jun 21, 2021 | $26.75 | $26.98 | $26.65 | $26.81 | +0.34% | 269,787 |
| Jun 14, 2021 | $26.78 | $26.87 | $26.63 | $26.72 | -0.07% | 263,566 |
| Jun 7, 2021 | $26.67 | $26.75 | $26.49 | $26.74 | +0.26% | 270,299 |
| Jun 1, 2021 | $26.25 | $26.70 | $26.25 | $26.67 | +1.60% | 205,328 |
| May 24, 2021 | $26.30 | $26.41 | $26.18 | $26.25 | -0.15% | 345,266 |
| May 17, 2021 | $26.17 | $26.32 | $26.07 | $26.29 | +0.46% | 291,668 |
| May 10, 2021 | $26.39 | $26.51 | $25.91 | $26.17 | -1.06% | 326,908 |
| May 3, 2021 | $26.49 | $26.73 | $26.35 | $26.45 | +0.23% | 267,187 |
| Apr 26, 2021 | $26.65 | $26.73 | $26.33 | $26.39 | -0.98% | 235,032 |
| Apr 19, 2021 | $26.48 | $26.70 | $26.33 | $26.65 | +0.64% | 244,607 |
| Apr 12, 2021 | $26.65 | $26.85 | $26.37 | $26.48 | -1.01% | 236,021 |
| Apr 5, 2021 | $26.41 | $26.89 | $26.41 | $26.75 | +1.33% | 300,514 |
| Mar 29, 2021 | $26.35 | $26.43 | $26.17 | $26.40 | +0.34% | 375,094 |
| Mar 22, 2021 | $26.32 | $26.47 | $26.22 | $26.31 | +0.27% | 184,704 |
| Mar 15, 2021 | $26.28 | $26.64 | $26.00 | $26.24 | -0.38% | 253,170 |
| Mar 8, 2021 | $26.02 | $26.40 | $25.90 | $26.34 | +1.23% | 238,080 |
| Mar 1, 2021 | $25.71 | $26.25 | $25.71 | $26.02 | +1.28% | 331,791 |
| Feb 22, 2021 | $26.06 | $26.06 | $25.51 | $25.69 | -1.27% | 442,127 |
| Feb 16, 2021 | $26.14 | $26.16 | $25.92 | $26.02 | -0.46% | 365,980 |
| Feb 8, 2021 | $26.70 | $26.72 | $26.06 | $26.14 | -2.21% | 260,867 |
| Feb 1, 2021 | $26.92 | $26.92 | $26.50 | $26.73 | +0.07% | 249,352 |
| Jan 25, 2021 | $26.84 | $26.98 | $26.50 | $26.71 | -0.52% | 366,428 |
| Jan 19, 2021 | $26.62 | $26.85 | $26.52 | $26.85 | +0.75% | 216,071 |
| Jan 11, 2021 | $27.00 | $27.00 | $26.35 | $26.65 | -1.30% | 451,348 |
| Jan 4, 2021 | $27.61 | $27.61 | $26.79 | $27.00 | -2.24% | 307,365 |
| Dec 28, 2020 | $27.35 | $27.62 | $27.31 | $27.62 | +1.02% | 457,203 |
| Dec 21, 2020 | $27.35 | $27.45 | $27.24 | $27.34 | -0.36% | 289,479 |
| Dec 14, 2020 | $27.05 | $27.44 | $26.99 | $27.44 | +1.40% | 273,240 |
| Dec 7, 2020 | $26.92 | $27.10 | $26.76 | $27.06 | +0.52% | 326,085 |
| Nov 30, 2020 | $26.90 | $26.97 | $26.80 | $26.92 | +0.07% | 394,410 |
| Nov 23, 2020 | $26.90 | $27.02 | $26.87 | $26.90 | +0.45% | 149,132 |
| Nov 16, 2020 | $26.71 | $27.00 | $26.69 | $26.78 | +0.30% | 320,267 |
| Nov 9, 2020 | $26.66 | $27.05 | $26.60 | $26.70 | +0.56% | 464,669 |
| Nov 2, 2020 | $26.47 | $26.84 | $26.25 | $26.55 | +1.07% | 389,846 |
| Oct 26, 2020 | $26.87 | $26.87 | $26.20 | $26.27 | -2.38% | 443,387 |
| Oct 19, 2020 | $26.79 | $26.91 | $26.51 | $26.91 | +0.82% | 394,701 |
| Oct 12, 2020 | $27.03 | $27.21 | $26.57 | $26.69 | -1.66% | 350,340 |
| Oct 5, 2020 | $26.78 | $27.30 | $26.78 | $27.14 | +1.38% | 374,634 |
| Sep 28, 2020 | $26.74 | $26.79 | $26.43 | $26.77 | +0.26% | 600,134 |
| Sep 21, 2020 | $26.54 | $26.78 | $26.45 | $26.70 | -0.15% | 389,590 |
| Sep 14, 2020 | $26.52 | $26.87 | $26.49 | $26.74 | +0.91% | 325,754 |
| Sep 8, 2020 | $26.50 | $26.59 | $26.30 | $26.50 | 0.00% | 182,188 |
| Aug 31, 2020 | $26.80 | $26.85 | $26.50 | $26.50 | -1.08% | 348,774 |
| Aug 24, 2020 | $26.71 | $26.98 | $26.67 | $26.79 | +0.26% | 347,469 |
| Aug 17, 2020 | $26.54 | $26.84 | $26.50 | $26.72 | +0.68% | 378,599 |
| Aug 10, 2020 | $26.45 | $26.55 | $26.35 | $26.54 | +0.19% | 278,724 |
| Aug 3, 2020 | $26.60 | $26.66 | $26.45 | $26.49 | -0.11% | 260,506 |
| Jul 27, 2020 | $26.62 | $26.62 | $26.46 | $26.52 | -0.38% | 480,163 |
| Jul 20, 2020 | $26.31 | $26.68 | $26.31 | $26.62 | +0.91% | 395,474 |
| Jul 13, 2020 | $26.42 | $26.54 | $26.18 | $26.38 | -0.04% | 330,329 |
| Jul 6, 2020 | $26.28 | $26.45 | $26.17 | $26.39 | +0.96% | 558,912 |
| Jun 29, 2020 | $26.03 | $26.25 | $25.93 | $26.14 | +0.77% | 642,390 |
| Jun 22, 2020 | $26.30 | $26.33 | $25.94 | $25.94 | -1.37% | 565,618 |
| Jun 15, 2020 | $26.20 | $26.48 | $26.11 | $26.30 | +0.08% | 464,826 |
| Jun 8, 2020 | $26.56 | $26.66 | $26.23 | $26.28 | -1.05% | 642,153 |
| Jun 1, 2020 | $26.16 | $26.64 | $26.15 | $26.56 | +1.18% | 333,029 |
| May 26, 2020 | $26.06 | $26.29 | $26.03 | $26.25 | +1.16% | 457,478 |
| May 18, 2020 | $26.05 | $26.10 | $25.82 | $25.95 | -0.27% | 529,420 |
| May 11, 2020 | $26.05 | $26.10 | $25.85 | $26.02 | +0.08% | 408,382 |
| May 4, 2020 | $25.90 | $26.09 | $25.80 | $26.00 | +0.39% | 470,170 |
| Apr 27, 2020 | $25.92 | $25.99 | $25.70 | $25.90 | +0.54% | 872,222 |
| Apr 20, 2020 | $25.90 | $26.00 | $25.69 | $25.76 | -0.85% | 487,920 |
| Apr 13, 2020 | $26.13 | $26.17 | $25.66 | $25.98 | -0.69% | 647,262 |
| Apr 6, 2020 | $25.14 | $26.35 | $25.08 | $26.16 | +5.27% | 628,388 |
| Mar 30, 2020 | $24.97 | $25.19 | $24.35 | $24.85 | -0.60% | 844,321 |
| Mar 23, 2020 | $23.50 | $25.40 | $22.50 | $25.00 | +6.38% | 1,308,645 |
| Mar 16, 2020 | $24.58 | $24.82 | $22.31 | $23.50 | -6.67% | 2,057,963 |
| Mar 9, 2020 | $26.00 | $26.04 | $24.50 | $25.18 | -4.33% | 1,071,319 |
| Mar 2, 2020 | $25.77 | $26.79 | $25.72 | $26.32 | +3.18% | 561,124 |
| Feb 24, 2020 | $26.30 | $26.58 | $25.50 | $25.51 | -4.10% | 823,946 |
| Feb 18, 2020 | $26.69 | $26.74 | $26.45 | $26.60 | -0.15% | 410,114 |
| Feb 10, 2020 | $26.79 | $26.85 | $26.46 | $26.64 | -0.56% | 448,617 |
| Feb 3, 2020 | $26.57 | $26.80 | $26.50 | $26.79 | +1.25% | 373,242 |
| Jan 27, 2020 | $26.62 | $26.71 | $26.34 | $26.46 | -0.79% | 443,567 |
| Jan 21, 2020 | $26.78 | $26.78 | $26.54 | $26.67 | -0.34% | 228,476 |
| Jan 13, 2020 | $27.26 | $27.34 | $26.70 | $26.76 | -1.83% | 399,422 |
| Jan 6, 2020 | $27.00 | $27.29 | $26.92 | $27.26 | +0.93% | 343,078 |
| Dec 30, 2019 | $26.63 | $27.09 | $26.50 | $27.01 | +1.16% | 443,020 |
| Dec 23, 2019 | $26.37 | $26.72 | $26.37 | $26.70 | +1.29% | 190,318 |
| Dec 16, 2019 | $26.84 | $26.91 | $26.36 | $26.36 | -1.79% | 531,210 |
| Dec 9, 2019 | $25.93 | $26.84 | $25.92 | $26.84 | +3.67% | 685,309 |
| Dec 2, 2019 | $25.98 | $26.04 | $25.71 | $25.89 | -0.54% | 888,135 |
| Nov 25, 2019 | $26.47 | $26.56 | $25.95 | $26.03 | -1.66% | 455,845 |
| Nov 18, 2019 | $26.53 | $26.70 | $26.32 | $26.47 | -0.45% | 305,135 |
| Nov 11, 2019 | $26.23 | $26.60 | $26.00 | $26.59 | +1.37% | 412,720 |
| Nov 4, 2019 | $26.83 | $26.83 | $26.11 | $26.23 | -2.27% | 513,512 |
| Oct 28, 2019 | $27.22 | $27.22 | $26.59 | $26.84 | -1.29% | 981,653 |
| Oct 21, 2019 | $27.12 | $27.32 | $27.11 | $27.19 | +0.07% | 349,334 |
| Oct 14, 2019 | $27.17 | $27.56 | $27.01 | $27.17 | +0.04% | 569,904 |
| Oct 7, 2019 | $27.19 | $27.19 | $27.01 | $27.16 | -0.11% | 324,848 |
| Sep 30, 2019 | $27.26 | $27.56 | $26.91 | $27.19 | -0.44% | 997,887 |
| Sep 23, 2019 | $26.80 | $27.36 | $26.70 | $27.31 | +2.06% | 502,140 |
| Sep 16, 2019 | $26.25 | $26.78 | $26.10 | $26.76 | +2.41% | 482,953 |
| Sep 9, 2019 | $26.75 | $26.85 | $25.99 | $26.13 | -2.32% | 492,594 |
| Sep 3, 2019 | $26.77 | $26.93 | $26.62 | $26.75 | -0.56% | 388,721 |
| Aug 26, 2019 | $26.90 | $27.09 | $26.67 | $26.90 | 0.00% | 1,192,313 |
| Aug 19, 2019 | $26.63 | $26.97 | $26.48 | $26.90 | +1.17% | 507,646 |
| Aug 12, 2019 | $26.32 | $26.70 | $26.25 | $26.59 | +1.03% | 650,611 |
| Aug 5, 2019 | $26.40 | $26.55 | $26.10 | $26.32 | -0.87% | 547,489 |
| Jul 29, 2019 | $26.39 | $26.98 | $26.39 | $26.55 | +0.42% | 1,158,010 |
| Jul 22, 2019 | $26.20 | $26.55 | $26.15 | $26.44 | +0.80% | 603,702 |
| Jul 15, 2019 | $26.17 | $26.30 | $25.88 | $26.23 | +0.27% | 583,689 |
| Jul 8, 2019 | $26.19 | $26.24 | $26.05 | $26.16 | -0.30% | 415,753 |
| Jul 1, 2019 | $26.21 | $26.32 | $26.00 | $26.24 | -0.64% | 296,368 |
| Jun 24, 2019 | $25.92 | $26.45 | $25.84 | $26.41 | +1.66% | 1,164,714 |
| Jun 17, 2019 | $25.80 | $26.03 | $25.70 | $25.98 | +0.62% | 520,137 |
| Jun 10, 2019 | $25.71 | $25.82 | $25.63 | $25.82 | +0.19% | 459,382 |
| Jun 3, 2019 | $25.72 | $25.78 | $25.60 | $25.77 | -0.08% | 411,102 |
| May 28, 2019 | $25.55 | $25.80 | $25.37 | $25.79 | +0.94% | 815,863 |
| May 20, 2019 | $25.58 | $25.64 | $25.41 | $25.55 | -0.39% | 502,569 |
| May 13, 2019 | $25.49 | $25.68 | $25.27 | $25.65 | +0.59% | 476,003 |
| May 6, 2019 | $25.26 | $25.50 | $25.20 | $25.50 | +0.55% | 421,206 |
| Apr 29, 2019 | $25.42 | $25.67 | $25.30 | $25.36 | -0.24% | 915,347 |
| Apr 22, 2019 | $25.26 | $25.49 | $25.20 | $25.42 | +0.63% | 561,965 |
| Apr 15, 2019 | $25.24 | $25.27 | $24.95 | $25.26 | -0.32% | 374,436 |
| Apr 8, 2019 | $25.41 | $25.49 | $25.18 | $25.34 | -0.63% | 629,987 |
| Apr 1, 2019 | $25.32 | $25.55 | $25.15 | $25.50 | +0.47% | 563,159 |
| Mar 25, 2019 | $24.99 | $25.50 | $24.90 | $25.38 | +1.48% | 1,318,915 |
| Mar 18, 2019 | $25.05 | $25.05 | $24.89 | $25.01 | -0.16% | 688,921 |
| Mar 11, 2019 | $24.84 | $25.05 | $24.79 | $25.05 | +0.85% | 752,508 |
| Mar 4, 2019 | $25.00 | $25.09 | $24.79 | $24.84 | -1.00% | 798,838 |
| Feb 25, 2019 | $24.75 | $25.10 | $24.61 | $25.09 | +1.17% | 1,142,078 |
| Feb 19, 2019 | $24.60 | $24.80 | $24.59 | $24.80 | +0.45% | 472,990 |
| Feb 11, 2019 | $24.77 | $24.80 | $24.67 | $24.69 | -0.36% | 837,120 |
| Feb 4, 2019 | $24.84 | $24.85 | $24.52 | $24.78 | 0.00% | 553,698 |
| Jan 28, 2019 | $24.28 | $24.80 | $24.16 | $24.78 | +2.06% | 1,203,186 |
| Jan 22, 2019 | $24.15 | $24.30 | $23.90 | $24.28 | +0.54% | 533,942 |
| Jan 14, 2019 | $24.29 | $24.44 | $24.05 | $24.15 | -0.82% | 714,129 |
| Jan 7, 2019 | $23.07 | $24.35 | $23.05 | $24.35 | +5.92% | 1,081,373 |
| Dec 31, 2018 | $22.25 | $23.07 | $22.10 | $22.99 | +4.03% | 951,976 |
| Dec 24, 2018 | $22.08 | $22.25 | $21.86 | $22.10 | -0.09% | 1,191,423 |
| Dec 17, 2018 | $22.45 | $22.45 | $22.00 | $22.12 | -1.29% | 1,327,899 |
| Dec 10, 2018 | $22.75 | $22.78 | $22.35 | $22.41 | -1.32% | 1,162,589 |
| Dec 3, 2018 | $22.66 | $22.97 | $22.48 | $22.71 | +0.84% | 656,573 |
| Nov 26, 2018 | $23.38 | $23.40 | $22.41 | $22.52 | -3.60% | 931,823 |
| Nov 19, 2018 | $23.77 | $23.78 | $23.27 | $23.36 | -1.60% | 364,145 |
| Nov 12, 2018 | $23.95 | $23.98 | $23.65 | $23.74 | -0.67% | 517,718 |
| Nov 5, 2018 | $23.54 | $23.93 | $23.47 | $23.90 | +1.88% | 578,659 |
| Oct 29, 2018 | $23.90 | $23.90 | $23.44 | $23.46 | -1.64% | 724,704 |
| Oct 22, 2018 | $23.98 | $24.09 | $23.82 | $23.85 | -0.58% | 546,981 |
| Oct 15, 2018 | $24.40 | $24.49 | $23.98 | $23.99 | -1.68% | 424,224 |
| Oct 8, 2018 | $24.49 | $24.53 | $24.25 | $24.40 | -0.04% | 499,060 |
| Oct 1, 2018 | $24.99 | $24.99 | $24.25 | $24.41 | -2.24% | 710,041 |
| Sep 24, 2018 | $24.84 | $24.99 | $24.76 | $24.97 | +0.20% | 851,073 |
| Sep 17, 2018 | $24.94 | $24.95 | $24.80 | $24.92 | -0.08% | 885,870 |
| Sep 10, 2018 | $24.93 | $24.99 | $24.86 | $24.94 | +0.04% | 739,796 |
| Sep 4, 2018 | $25.14 | $25.14 | $24.87 | $24.93 | -0.48% | 723,096 |
| Aug 27, 2018 | $25.00 | $25.11 | $24.97 | $25.05 | +0.20% | 681,674 |
| Aug 20, 2018 | $24.90 | $25.01 | $24.85 | $25.00 | +0.48% | 694,458 |
| Aug 13, 2018 | $24.74 | $24.92 | $24.70 | $24.88 | +0.57% | 659,447 |
| Aug 6, 2018 | $24.80 | $24.83 | $24.65 | $24.74 | -0.12% | 803,943 |
| Jul 30, 2018 | $24.54 | $24.77 | $24.53 | $24.77 | +1.14% | 1,037,714 |
| Jul 23, 2018 | $25.10 | $25.11 | $24.13 | $24.49 | -2.24% | 2,749,531 |
| Jul 16, 2018 | $25.14 | $25.29 | $24.97 | $25.05 | -1.18% | 993,443 |
| Jul 9, 2018 | $25.41 | $25.51 | $25.27 | $25.35 | +0.04% | 931,421 |
| Jul 2, 2018 | $25.17 | $25.49 | $25.15 | $25.34 | +0.72% | 418,303 |
| Jun 25, 2018 | $25.25 | $25.29 | $25.13 | $25.16 | -0.28% | 1,193,582 |
| Jun 18, 2018 | $25.25 | $25.30 | $25.12 | $25.23 | -0.24% | 729,367 |
| Jun 11, 2018 | $25.50 | $25.59 | $25.15 | $25.29 | -0.71% | 780,201 |
| Jun 4, 2018 | $25.18 | $25.59 | $25.16 | $25.47 | +1.07% | 776,892 |
| May 29, 2018 | $25.16 | $25.30 | $24.96 | $25.20 | +0.16% | 1,249,319 |
| May 21, 2018 | $25.12 | $25.27 | $24.96 | $25.16 | +0.28% | 721,811 |
| May 14, 2018 | $25.15 | $25.15 | $24.94 | $25.09 | -0.04% | 767,617 |
| May 7, 2018 | $25.04 | $25.10 | $24.70 | $25.10 | +0.20% | 957,633 |
| Apr 30, 2018 | $24.54 | $25.05 | $24.52 | $25.05 | +2.12% | 900,618 |
| Apr 23, 2018 | $24.80 | $24.90 | $24.47 | $24.53 | -1.49% | 1,376,302 |
| Apr 16, 2018 | $25.07 | $25.11 | $24.90 | $24.90 | -0.68% | 866,366 |
| Apr 9, 2018 | $25.30 | $25.40 | $25.00 | $25.07 | -0.63% | 766,646 |
| Apr 2, 2018 | $25.41 | $25.49 | $25.20 | $25.23 | -0.67% | 708,034 |
| Mar 26, 2018 | $25.20 | $25.53 | $25.11 | $25.40 | +0.79% | 837,097 |
| Mar 19, 2018 | $25.22 | $25.24 | $25.07 | $25.20 | -0.08% | 1,028,439 |
| Mar 12, 2018 | $25.30 | $25.30 | $25.11 | $25.22 | -0.24% | 1,925,288 |
| Mar 5, 2018 | $25.20 | $25.28 | $25.06 | $25.28 | +0.72% | 1,989,465 |
| Feb 26, 2018 | $25.15 | $25.24 | $24.98 | $25.10 | +0.24% | 2,058,307 |
| Feb 20, 2018 | $24.91 | $25.08 | $24.84 | $25.04 | +0.56% | 1,335,712 |
| Feb 12, 2018 | $25.00 | $25.04 | $24.84 | $24.90 | -0.32% | 1,073,950 |
| Feb 5, 2018 | $24.76 | $25.10 | $24.65 | $24.98 | +0.93% | 1,618,793 |
| Jan 29, 2018 | $25.08 | $25.14 | $24.71 | $24.75 | -1.39% | 2,038,528 |
| Jan 22, 2018 | $25.09 | $25.34 | $25.08 | $25.10 | +0.08% | 1,257,331 |
| Jan 16, 2018 | $25.50 | $25.57 | $25.08 | $25.08 | -2.49% | 1,537,902 |
| Jan 8, 2018 | $26.22 | $26.25 | $25.71 | $25.72 | -1.91% | 1,858,420 |
| Jan 2, 2018 | $26.15 | $26.23 | $25.71 | $26.22 | +0.50% | 672,225 |
| Dec 26, 2017 | $26.24 | $26.39 | $26.05 | $26.09 | -0.76% | 633,672 |
| Dec 18, 2017 | $26.43 | $26.72 | $26.21 | $26.29 | -0.04% | 1,531,495 |
| Dec 11, 2017 | $26.26 | $26.30 | $26.08 | $26.30 | +0.65% | 2,104,080 |
| Dec 4, 2017 | $26.10 | $26.30 | $25.91 | $26.13 | +0.73% | 2,105,979 |
| Nov 27, 2017 | $25.77 | $26.30 | $25.67 | $25.94 | +0.78% | 4,955,578 |
| Nov 20, 2017 | $25.59 | $25.83 | $25.50 | $25.74 | +0.86% | 1,942,468 |
| Nov 13, 2017 | $25.35 | $25.65 | $25.25 | $25.52 | +0.91% | 3,346,548 |
| Nov 6, 2017 | $25.22 | $25.40 | $25.16 | $25.29 | +1.03% | 8,311,840 |
| Nov 2, 2017 | $25.03 | $25.03 | $25.03 | $25.03 | – | – |
Seasonality
TBB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | -0.8% | -1.1% | 1.1% | 0.4% | -0.0% | 0.7% | 0.2% | -0.2% | -2.4% | 0.8% | 0.5% |
| Months up | 5 of 9 | 5 of 9 | 4 of 9 | 6 of 9 | 6 of 9 | 5 of 9 | 5 of 9 | 4 of 9 | 3 of 9 | 3 of 9 | 3 of 8 | 5 of 9 |
| 2026 | 2.4% | 1.0% | -6.3% | 2.8% | -2.3% | -2.6% | -1.2% | -2.6% | -2.9% | -4.0% | ||
| 2025 | -1.3% | 0.5% | -4.8% | 1.2% | -2.9% | 0.7% | 6.0% | -2.6% | 2.1% | 0.3% | -1.4% | -0.8% |
| 2024 | 3.8% | 0.7% | -2.7% | -3.2% | 3.3% | -0.5% | -0.5% | 5.9% | 2.6% | -1.6% | -1.0% | 3.4% |
| 2023 | 12.3% | -2.2% | 0.0% | 2.4% | 0.6% | 0.5% | -6.2% | 1.8% | -2.7% | -3.2% | 8.7% | 2.9% |
| 2022 | -1.1% | -1.9% | 1.2% | -0.5% | 1.3% | -1.8% | 2.6% | -2.1% | -1.4% | -9.5% | 6.1% | -4.9% |
| 2021 | -2.1% | -3.8% | 1.9% | 2.1% | -0.5% | 1.9% | 0.3% | -1.0% | -0.1% | 0.9% | -0.5% | 0.3% |
| 2020 | 0.1% | -3.6% | -2.0% | 4.4% | 1.9% | -1.2% | 2.3% | 0.9% | -1.2% | 0.6% | 2.4% | 2.7% |
| 2019 | 12.6% | 1.4% | 1.2% | 2.4% | 0.5% | 2.4% | 3.3% | -0.1% | 2.3% | -0.8% | -3.5% | 2.8% |
| 2018 | -2.8% | 0.2% | 1.2% | -1.9% | 2.0% | 0.4% | -0.4% | 1.3% | -0.3% | -4.3% | -4.5% | -1.2% |
| 2017 | -0.8% |