Trip.com Group Ltd (TCOM) stock
TCOMNasdaqServices-Business Services, NECFiscal year ends December 31Also trades as TRPCF
$39.59+1.03 (+2.67%)
Close on Oct 30, 2026Market cap $25.72BP/E –Yield –
Price history
Trip.com share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.59
+2.67% on the day
52-week range
$37.58 – $78.99
-49.9% from the high
Change over 52 weeks
-43.9%
From $70.55 on Oct 30, 2025
Average volume
3.27M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.83 | $40.24 | $38.25 | $39.59 | -0.48% | 11,349,092 |
| Oct 19, 2026 | $39.90 | $40.69 | $38.89 | $39.78 | -0.57% | 12,999,649 |
| Oct 12, 2026 | $38.42 | $40.44 | $38.26 | $40.01 | +2.85% | 14,557,153 |
| Oct 5, 2026 | $38.41 | $39.20 | $37.58 | $38.90 | +2.13% | 12,531,967 |
| Sep 28, 2026 | $39.72 | $40.20 | $38.01 | $38.09 | -3.40% | 17,101,980 |
| Sep 21, 2026 | $41.00 | $41.49 | $39.27 | $39.43 | -3.07% | 19,277,831 |
| Sep 14, 2026 | $39.71 | $41.11 | $39.02 | $40.68 | +4.25% | 28,477,451 |
| Sep 8, 2026 | $41.12 | $41.32 | $38.67 | $39.02 | -4.90% | 19,567,900 |
| Aug 31, 2026 | $45.66 | $45.98 | $40.71 | $41.03 | -9.53% | 16,656,856 |
| Aug 24, 2026 | $46.20 | $46.30 | $44.47 | $45.35 | -1.65% | 9,419,709 |
| Aug 17, 2026 | $44.86 | $46.67 | $44.25 | $46.11 | +2.51% | 11,010,526 |
| Aug 10, 2026 | $46.50 | $47.16 | $44.61 | $44.98 | -2.51% | 9,523,667 |
| Aug 3, 2026 | $46.51 | $47.48 | $45.68 | $46.14 | -1.85% | 13,670,435 |
| Jul 27, 2026 | $45.40 | $47.27 | $44.11 | $47.01 | +7.72% | 22,659,354 |
| Jul 20, 2026 | $44.78 | $44.94 | $42.50 | $43.64 | +2.80% | 13,368,786 |
| Jul 13, 2026 | $42.78 | $44.22 | $42.13 | $42.45 | -0.82% | 12,753,485 |
| Jul 6, 2026 | $40.99 | $42.90 | $40.46 | $42.80 | +4.39% | 13,550,921 |
| Jun 29, 2026 | $41.18 | $41.57 | $39.32 | $41.00 | +0.27% | 14,780,976 |
| Jun 22, 2026 | $44.94 | $46.80 | $38.04 | $40.89 | -9.33% | 31,769,217 |
| Jun 15, 2026 | $47.02 | $47.68 | $45.00 | $45.10 | -2.95% | 13,699,521 |
| Jun 8, 2026 | $47.70 | $48.83 | $46.40 | $46.47 | -2.56% | 12,552,114 |
| Jun 1, 2026 | $48.00 | $49.34 | $47.21 | $47.69 | +0.55% | 13,633,404 |
| May 26, 2026 | $46.65 | $48.23 | $46.30 | $47.43 | +2.29% | 12,737,368 |
| May 18, 2026 | $48.99 | $50.18 | $45.92 | $46.37 | -6.53% | 19,647,733 |
| May 11, 2026 | $51.27 | $53.37 | $49.54 | $49.61 | -5.83% | 14,276,099 |
| May 4, 2026 | $53.35 | $54.50 | $52.29 | $52.68 | -2.84% | 11,718,951 |
| Apr 27, 2026 | $52.55 | $54.46 | $52.11 | $54.22 | +2.09% | 12,004,146 |
| Apr 20, 2026 | $54.10 | $55.14 | $52.31 | $53.11 | -3.77% | 14,617,444 |
| Apr 13, 2026 | $50.81 | $55.70 | $50.73 | $55.19 | +7.54% | 16,123,928 |
| Apr 6, 2026 | $50.01 | $52.91 | $49.62 | $51.32 | +1.66% | 9,046,112 |
| Mar 30, 2026 | $48.69 | $50.81 | $48.52 | $50.48 | +4.10% | 9,904,277 |
| Mar 23, 2026 | $50.78 | $51.97 | $48.48 | $48.49 | -5.03% | 14,287,782 |
| Mar 16, 2026 | $52.36 | $52.91 | $50.70 | $51.06 | -1.28% | 8,975,965 |
| Mar 9, 2026 | $52.76 | $54.01 | $51.58 | $51.72 | -4.22% | 14,226,144 |
| Mar 2, 2026 | $51.00 | $54.24 | $49.48 | $54.00 | +2.62% | 22,886,453 |
| Feb 23, 2026 | $54.24 | $54.27 | $51.56 | $52.62 | -3.57% | 20,480,582 |
| Feb 17, 2026 | $54.01 | $56.64 | $53.15 | $54.57 | +0.26% | 12,988,762 |
| Feb 9, 2026 | $58.40 | $59.04 | $53.30 | $54.43 | -8.37% | 23,919,933 |
| Feb 2, 2026 | $60.98 | $62.04 | $56.95 | $59.40 | -3.21% | 22,930,173 |
| Jan 26, 2026 | $62.76 | $64.24 | $60.72 | $61.37 | -2.40% | 20,002,463 |
| Jan 20, 2026 | $61.32 | $63.17 | $60.14 | $62.88 | +1.80% | 19,404,388 |
| Jan 12, 2026 | $77.41 | $78.99 | $60.20 | $61.77 | -18.36% | 56,082,959 |
| Jan 5, 2026 | $74.11 | $77.65 | $73.81 | $75.66 | +1.57% | 6,518,452 |
| Dec 29, 2025 | $72.17 | $74.80 | $71.50 | $74.49 | +2.74% | 3,915,027 |
| Dec 22, 2025 | $73.50 | $74.30 | $72.15 | $72.50 | +0.39% | 4,264,527 |
| Dec 15, 2025 | $71.00 | $73.20 | $70.67 | $72.22 | +2.01% | 8,355,421 |
| Dec 8, 2025 | $70.59 | $70.99 | $69.18 | $70.80 | -1.32% | 10,539,079 |
| Dec 1, 2025 | $69.85 | $72.08 | $68.83 | $71.75 | +2.62% | 7,729,150 |
| Nov 24, 2025 | $70.00 | $70.89 | $69.00 | $69.92 | +0.10% | 9,109,772 |
| Nov 17, 2025 | $71.50 | $73.50 | $68.65 | $69.85 | -3.03% | 14,531,126 |
| Nov 10, 2025 | $72.85 | $75.52 | $71.99 | $72.03 | +2.50% | 9,740,863 |
| Nov 3, 2025 | $71.30 | $71.71 | $69.24 | $70.27 | -0.54% | 6,041,738 |
| Oct 27, 2025 | $73.74 | $74.09 | $69.79 | $70.65 | -2.94% | 5,521,886 |
| Oct 20, 2025 | $70.84 | $73.17 | $70.30 | $72.79 | +3.78% | 5,657,308 |
| Oct 13, 2025 | $72.00 | $72.35 | $68.35 | $70.14 | +0.09% | 8,495,258 |
| Oct 6, 2025 | $72.24 | $74.77 | $69.90 | $70.08 | -4.42% | 10,838,792 |
| Sep 29, 2025 | $77.05 | $77.83 | $73.13 | $73.32 | -3.42% | 8,446,105 |
| Sep 22, 2025 | $77.12 | $78.24 | $74.81 | $75.92 | -3.31% | 12,083,205 |
| Sep 15, 2025 | $73.95 | $78.65 | $73.86 | $78.52 | +6.29% | 17,754,722 |
| Sep 8, 2025 | $73.00 | $74.85 | $71.78 | $73.87 | +1.48% | 12,703,409 |
| Sep 2, 2025 | $72.11 | $73.75 | $70.65 | $72.79 | -1.30% | 15,158,337 |
| Aug 25, 2025 | $65.68 | $75.69 | $63.94 | $73.75 | +13.60% | 20,900,668 |
| Aug 18, 2025 | $63.67 | $64.95 | $62.66 | $64.92 | +4.09% | 15,424,420 |
| Aug 11, 2025 | $60.00 | $62.80 | $59.30 | $62.37 | +6.07% | 21,531,571 |
| Aug 4, 2025 | $61.78 | $63.15 | $58.44 | $58.80 | -3.02% | 12,684,826 |
| Jul 28, 2025 | $63.73 | $64.17 | $59.86 | $60.63 | -5.90% | 10,534,105 |
| Jul 21, 2025 | $63.54 | $65.22 | $62.44 | $64.43 | +1.29% | 7,745,652 |
| Jul 14, 2025 | $61.98 | $64.23 | $61.25 | $63.61 | +2.73% | 17,148,412 |
| Jul 7, 2025 | $60.60 | $62.74 | $60.15 | $61.92 | +5.41% | 13,557,107 |
| Jun 30, 2025 | $58.17 | $59.35 | $57.82 | $58.74 | +0.12% | 6,347,666 |
| Jun 23, 2025 | $56.13 | $59.61 | $55.83 | $58.67 | +5.05% | 13,946,512 |
| Jun 16, 2025 | $60.64 | $61.65 | $55.70 | $55.85 | -6.89% | 16,658,878 |
| Jun 9, 2025 | $62.17 | $62.50 | $59.60 | $59.98 | -1.04% | 10,492,271 |
| Jun 2, 2025 | $62.85 | $64.00 | $59.43 | $60.61 | -3.26% | 13,882,552 |
| May 26, 2025 | $61.45 | $65.25 | $61.23 | $62.65 | +0.51% | 11,756,485 |
| May 19, 2025 | $65.71 | $67.44 | $60.85 | $62.33 | -4.06% | 22,719,119 |
| May 12, 2025 | $64.50 | $66.92 | $64.19 | $64.97 | +5.73% | 13,273,883 |
| May 5, 2025 | $59.71 | $62.55 | $59.54 | $61.45 | +2.13% | 12,164,435 |
| Apr 28, 2025 | $58.08 | $60.93 | $58.08 | $60.17 | +4.61% | 11,372,756 |
| Apr 21, 2025 | $54.78 | $59.56 | $54.03 | $57.52 | +4.87% | 19,097,627 |
| Apr 14, 2025 | $56.50 | $59.42 | $54.61 | $54.85 | +0.22% | 22,274,429 |
| Apr 7, 2025 | $53.05 | $57.19 | $51.35 | $54.73 | -2.08% | 39,746,714 |
| Mar 31, 2025 | $63.04 | $64.14 | $54.35 | $55.89 | -10.83% | 18,435,849 |
| Mar 24, 2025 | $65.15 | $65.69 | $62.50 | $62.68 | -2.41% | 14,206,647 |
| Mar 17, 2025 | $62.51 | $67.28 | $62.30 | $64.23 | +3.55% | 21,126,767 |
| Mar 10, 2025 | $63.05 | $64.19 | $59.32 | $62.03 | -2.82% | 19,116,487 |
| Mar 3, 2025 | $57.90 | $64.84 | $57.25 | $63.83 | +12.61% | 32,425,864 |
| Feb 24, 2025 | $67.41 | $67.41 | $55.60 | $56.68 | -15.43% | 49,607,320 |
| Feb 18, 2025 | $68.10 | $68.47 | $63.70 | $67.02 | -3.22% | 18,066,048 |
| Feb 10, 2025 | $70.00 | $72.14 | $62.87 | $69.25 | +0.04% | 15,871,038 |
| Feb 3, 2025 | $71.28 | $73.56 | $67.92 | $69.22 | -1.35% | 13,872,734 |
| Jan 27, 2025 | $70.85 | $74.15 | $68.86 | $70.17 | -1.89% | 8,157,405 |
| Jan 21, 2025 | $69.22 | $71.66 | $66.03 | $71.52 | +6.49% | 10,073,673 |
| Jan 13, 2025 | $63.63 | $68.69 | $63.37 | $67.16 | +6.35% | 11,116,432 |
| Jan 6, 2025 | $67.69 | $67.86 | $62.37 | $63.15 | -6.58% | 11,436,044 |
| Dec 30, 2024 | $69.22 | $69.97 | $64.68 | $67.60 | -4.24% | 9,400,100 |
| Dec 23, 2024 | $72.10 | $73.38 | $70.51 | $70.59 | -2.55% | 6,498,425 |
| Dec 16, 2024 | $71.91 | $74.70 | $70.37 | $72.44 | -0.15% | 14,422,488 |
| Dec 9, 2024 | $74.70 | $77.18 | $71.37 | $72.55 | +5.04% | 20,841,030 |
| Dec 2, 2024 | $65.64 | $69.60 | $64.70 | $69.07 | +6.84% | 21,014,986 |
| Nov 25, 2024 | $64.30 | $65.64 | $62.81 | $64.65 | +1.59% | 12,344,195 |
| Nov 18, 2024 | $60.92 | $65.58 | $60.39 | $63.64 | +6.98% | 20,688,432 |
| Nov 11, 2024 | $66.30 | $66.72 | $59.05 | $59.49 | -9.15% | 15,047,724 |
| Nov 4, 2024 | $66.92 | $69.44 | $65.29 | $65.48 | +0.44% | 16,721,259 |
| Oct 28, 2024 | $62.91 | $65.74 | $62.77 | $65.19 | +5.40% | 18,777,330 |
| Oct 21, 2024 | $60.35 | $62.20 | $59.80 | $61.85 | +0.98% | 11,011,775 |
| Oct 14, 2024 | $64.07 | $65.25 | $57.55 | $61.25 | -5.81% | 21,894,919 |
| Oct 7, 2024 | $69.12 | $69.31 | $59.87 | $65.03 | -4.97% | 35,998,705 |
| Sep 30, 2024 | $63.70 | $69.67 | $59.15 | $68.43 | +11.59% | 45,868,011 |
| Sep 23, 2024 | $49.15 | $61.66 | $49.01 | $61.32 | +26.02% | 65,943,272 |
| Sep 16, 2024 | $47.15 | $48.98 | $46.20 | $48.66 | +2.90% | 13,407,317 |
| Sep 9, 2024 | $47.37 | $47.64 | $46.48 | $47.29 | -0.57% | 10,907,520 |
| Sep 3, 2024 | $46.67 | $48.27 | $46.67 | $47.56 | +0.89% | 17,129,901 |
| Aug 26, 2024 | $42.59 | $48.06 | $41.86 | $47.14 | +11.76% | 27,931,615 |
| Aug 19, 2024 | $42.62 | $43.60 | $41.22 | $42.18 | -1.33% | 17,106,312 |
| Aug 12, 2024 | $42.00 | $43.00 | $40.71 | $42.75 | +2.08% | 11,522,190 |
| Aug 5, 2024 | $38.62 | $43.00 | $38.23 | $41.88 | +6.51% | 17,139,812 |
| Jul 29, 2024 | $43.54 | $43.54 | $38.68 | $39.32 | -9.30% | 23,016,653 |
| Jul 22, 2024 | $46.57 | $47.69 | $42.66 | $43.35 | -4.43% | 16,526,916 |
| Jul 15, 2024 | $49.31 | $49.39 | $44.11 | $45.36 | -9.77% | 15,568,844 |
| Jul 8, 2024 | $49.52 | $51.44 | $48.69 | $50.27 | +1.02% | 15,961,651 |
| Jul 1, 2024 | $47.30 | $50.30 | $46.79 | $49.76 | +5.87% | 8,819,697 |
| Jun 24, 2024 | $48.07 | $49.20 | $46.50 | $47.00 | -2.79% | 16,351,253 |
| Jun 17, 2024 | $50.44 | $50.74 | $48.16 | $48.35 | -3.82% | 13,023,039 |
| Jun 10, 2024 | $51.26 | $51.99 | $49.75 | $50.27 | -2.20% | 13,928,510 |
| Jun 3, 2024 | $51.89 | $52.67 | $49.68 | $51.40 | -0.21% | 23,423,163 |
| May 28, 2024 | $52.74 | $52.95 | $50.55 | $51.51 | -2.35% | 12,367,097 |
| May 20, 2024 | $56.50 | $58.00 | $50.43 | $52.75 | -7.18% | 26,743,828 |
| May 13, 2024 | $54.00 | $57.90 | $53.87 | $56.83 | +6.11% | 18,023,603 |
| May 6, 2024 | $53.40 | $54.29 | $51.81 | $53.56 | +0.49% | 17,232,363 |
| Apr 29, 2024 | $49.00 | $53.38 | $48.06 | $53.30 | +5.34% | 17,986,609 |
| Apr 22, 2024 | $48.47 | $51.89 | $48.32 | $50.60 | +5.42% | 17,768,322 |
| Apr 15, 2024 | $50.14 | $50.64 | $47.62 | $48.00 | -1.74% | 14,419,316 |
| Apr 8, 2024 | $48.43 | $50.40 | $48.12 | $48.85 | +1.47% | 19,394,729 |
| Apr 1, 2024 | $44.73 | $49.72 | $44.71 | $48.14 | +9.68% | 21,764,891 |
| Mar 25, 2024 | $44.84 | $45.09 | $43.14 | $43.89 | -2.51% | 14,151,942 |
| Mar 18, 2024 | $43.50 | $45.44 | $43.43 | $45.02 | +3.68% | 16,466,330 |
| Mar 11, 2024 | $43.99 | $45.49 | $42.97 | $43.42 | +0.02% | 15,278,758 |
| Mar 4, 2024 | $44.20 | $44.28 | $42.05 | $43.41 | -3.34% | 21,522,205 |
| Feb 26, 2024 | $46.41 | $46.90 | $43.62 | $44.91 | -5.13% | 26,819,581 |
| Feb 20, 2024 | $41.40 | $47.45 | $41.21 | $47.34 | +14.76% | 28,335,854 |
| Feb 12, 2024 | $39.74 | $42.05 | $39.34 | $41.25 | +4.19% | 15,078,167 |
| Feb 5, 2024 | $37.20 | $39.80 | $36.88 | $39.59 | +7.00% | 17,983,902 |
| Jan 29, 2024 | $37.82 | $37.87 | $35.90 | $37.00 | -1.31% | 19,112,185 |
| Jan 22, 2024 | $34.50 | $37.73 | $34.42 | $37.49 | +4.31% | 15,501,155 |
| Jan 16, 2024 | $36.80 | $37.20 | $35.34 | $35.94 | -3.49% | 11,595,122 |
| Jan 8, 2024 | $37.44 | $38.19 | $37.07 | $37.24 | -2.64% | 16,839,240 |
| Jan 2, 2024 | $35.67 | $39.11 | $35.37 | $38.25 | +6.22% | 18,855,696 |
| Dec 26, 2023 | $34.22 | $36.12 | $33.90 | $36.01 | +4.68% | 12,970,644 |
| Dec 18, 2023 | $33.77 | $34.71 | $33.34 | $34.40 | +1.90% | 15,837,934 |
| Dec 11, 2023 | $32.77 | $34.18 | $32.66 | $33.76 | +2.61% | 18,603,410 |
| Dec 4, 2023 | $33.71 | $34.00 | $32.42 | $32.90 | -3.63% | 19,838,622 |
| Nov 27, 2023 | $35.37 | $35.68 | $33.76 | $34.14 | -3.45% | 24,391,479 |
| Nov 20, 2023 | $35.78 | $36.71 | $31.55 | $35.36 | -0.25% | 38,008,456 |
| Nov 13, 2023 | $34.57 | $36.32 | $34.36 | $35.45 | +4.54% | 16,028,680 |
| Nov 6, 2023 | $34.24 | $34.37 | $33.25 | $33.91 | +0.98% | 11,818,863 |
| Oct 30, 2023 | $35.64 | $35.74 | $32.62 | $33.58 | -4.93% | 21,728,201 |
| Oct 23, 2023 | $32.05 | $35.87 | $31.99 | $35.32 | +10.07% | 23,092,542 |
| Oct 16, 2023 | $32.88 | $33.76 | $32.07 | $32.09 | -2.88% | 22,449,074 |
| Oct 9, 2023 | $33.09 | $34.80 | $32.90 | $33.04 | -2.54% | 19,522,435 |
| Oct 2, 2023 | $35.05 | $35.18 | $32.70 | $33.90 | -3.06% | 22,298,533 |
| Sep 25, 2023 | $35.01 | $35.91 | $34.69 | $34.97 | -2.40% | 15,326,762 |
| Sep 18, 2023 | $36.00 | $36.73 | $35.13 | $35.83 | -0.22% | 19,898,393 |
| Sep 11, 2023 | $36.30 | $36.57 | $35.52 | $35.91 | +0.08% | 25,398,379 |
| Sep 5, 2023 | $38.50 | $38.87 | $35.49 | $35.88 | -11.14% | 21,672,040 |
| Aug 28, 2023 | $39.14 | $40.90 | $39.05 | $40.38 | +3.14% | 17,237,601 |
| Aug 21, 2023 | $37.43 | $40.86 | $37.38 | $39.15 | +4.09% | 18,832,663 |
| Aug 14, 2023 | $39.73 | $40.52 | $36.82 | $37.61 | -7.18% | 18,602,706 |
| Aug 7, 2023 | $40.44 | $43.59 | $39.12 | $40.52 | +1.94% | 25,031,206 |
| Jul 31, 2023 | $40.00 | $41.21 | $38.08 | $39.75 | +0.48% | 18,277,629 |
| Jul 24, 2023 | $36.24 | $39.77 | $36.07 | $39.56 | +7.76% | 15,661,500 |
| Jul 17, 2023 | $36.65 | $37.30 | $36.00 | $36.71 | -0.54% | 15,309,042 |
| Jul 10, 2023 | $34.24 | $38.16 | $34.17 | $36.91 | +6.74% | 20,003,758 |
| Jul 3, 2023 | $35.56 | $35.74 | $33.42 | $34.58 | -1.20% | 12,474,720 |
| Jun 26, 2023 | $34.20 | $35.15 | $33.94 | $35.00 | +2.10% | 15,016,413 |
| Jun 20, 2023 | $34.87 | $35.42 | $34.03 | $34.28 | -4.78% | 15,455,605 |
| Jun 12, 2023 | $37.24 | $37.91 | $35.10 | $36.00 | -4.71% | 28,404,016 |
| Jun 5, 2023 | $34.23 | $37.84 | $33.89 | $37.78 | +9.76% | 35,051,045 |
| May 30, 2023 | $31.14 | $34.56 | $30.77 | $34.42 | +9.30% | 43,826,313 |
| May 22, 2023 | $34.09 | $34.27 | $30.70 | $31.49 | -5.29% | 29,566,404 |
| May 15, 2023 | $33.68 | $34.44 | $32.80 | $33.25 | +0.61% | 21,413,071 |
| May 8, 2023 | $33.15 | $34.03 | $31.84 | $33.05 | -0.15% | 20,902,185 |
| May 1, 2023 | $35.30 | $35.67 | $32.67 | $33.10 | -6.79% | 22,238,660 |
| Apr 24, 2023 | $36.00 | $36.10 | $34.34 | $35.51 | -2.90% | 22,568,281 |
| Apr 17, 2023 | $36.44 | $37.88 | $35.78 | $36.57 | +3.07% | 14,714,700 |
| Apr 10, 2023 | $37.44 | $38.47 | $35.02 | $35.48 | -5.74% | 17,898,819 |
| Apr 3, 2023 | $37.72 | $37.91 | $36.36 | $37.64 | -0.08% | 9,166,424 |
| Mar 27, 2023 | $36.03 | $37.89 | $35.43 | $37.67 | +4.00% | 22,879,272 |
| Mar 20, 2023 | $35.21 | $38.57 | $35.07 | $36.22 | -1.17% | 23,132,735 |
| Mar 13, 2023 | $36.20 | $37.94 | $35.90 | $36.65 | +1.58% | 32,081,228 |
| Mar 6, 2023 | $39.50 | $39.53 | $34.90 | $36.08 | -6.82% | 33,306,569 |
| Feb 27, 2023 | $35.07 | $39.13 | $34.87 | $38.72 | +11.30% | 27,778,276 |
| Feb 21, 2023 | $35.83 | $37.49 | $34.39 | $34.79 | -4.61% | 18,330,363 |
| Feb 13, 2023 | $37.25 | $38.21 | $36.35 | $36.47 | -0.27% | 20,054,485 |
| Feb 6, 2023 | $35.15 | $38.44 | $34.79 | $36.57 | +2.24% | 23,264,138 |
| Jan 30, 2023 | $37.61 | $39.22 | $35.48 | $35.77 | -9.24% | 24,438,852 |
| Jan 23, 2023 | $38.31 | $40.17 | $37.50 | $39.41 | +2.95% | 16,917,324 |
| Jan 17, 2023 | $36.55 | $39.09 | $35.64 | $38.28 | +2.00% | 20,185,624 |
| Jan 9, 2023 | $39.00 | $39.01 | $35.99 | $37.53 | -2.09% | 26,978,068 |
| Jan 3, 2023 | $35.01 | $38.71 | $34.96 | $38.33 | +11.42% | 24,443,835 |
| Dec 27, 2022 | $34.90 | $35.81 | $33.80 | $34.40 | +1.21% | 22,477,906 |
| Dec 19, 2022 | $34.86 | $35.39 | $33.45 | $33.99 | -2.38% | 27,107,055 |
| Dec 12, 2022 | $33.20 | $35.99 | $32.65 | $34.82 | +7.44% | 49,890,358 |
| Dec 5, 2022 | $33.33 | $34.15 | $31.24 | $32.41 | +0.46% | 32,022,174 |
| Nov 28, 2022 | $26.84 | $32.64 | $26.27 | $32.26 | +24.32% | 42,305,768 |
| Nov 21, 2022 | $27.25 | $28.44 | $25.19 | $25.95 | -8.47% | 21,801,714 |
| Nov 14, 2022 | $28.67 | $31.15 | $27.72 | $28.35 | -1.70% | 35,810,030 |
| Nov 7, 2022 | $28.04 | $30.14 | $24.65 | $28.84 | +3.00% | 30,230,216 |
| Oct 31, 2022 | $22.21 | $29.04 | $22.08 | $28.00 | +22.65% | 37,433,878 |
| Oct 24, 2022 | $20.83 | $23.82 | $19.25 | $22.83 | -4.64% | 31,539,671 |
| Oct 17, 2022 | $24.86 | $25.29 | $22.45 | $23.94 | +1.14% | 23,334,271 |
| Oct 10, 2022 | $27.08 | $27.20 | $22.64 | $23.67 | -16.45% | 37,142,280 |
| Oct 3, 2022 | $27.39 | $30.50 | $26.74 | $28.33 | +3.73% | 26,449,232 |
| Sep 26, 2022 | $27.38 | $28.58 | $26.45 | $27.31 | +5.08% | 31,030,776 |
| Sep 19, 2022 | $24.98 | $27.71 | $24.30 | $25.99 | +3.42% | 29,776,145 |
| Sep 12, 2022 | $25.78 | $26.62 | $23.81 | $25.13 | -1.64% | 17,181,575 |
| Sep 6, 2022 | $25.29 | $25.68 | $24.36 | $25.55 | +1.03% | 9,456,504 |
| Aug 29, 2022 | $28.85 | $28.90 | $24.37 | $25.29 | -12.40% | 23,184,291 |
| Aug 22, 2022 | $26.00 | $30.04 | $25.76 | $28.87 | +10.57% | 23,398,801 |
| Aug 15, 2022 | $26.00 | $26.73 | $25.52 | $26.11 | -0.65% | 10,199,163 |
| Aug 8, 2022 | $26.52 | $27.03 | $25.10 | $26.28 | -0.90% | 14,108,313 |
| Aug 1, 2022 | $25.41 | $27.39 | $24.42 | $26.52 | +2.87% | 14,527,190 |
| Jul 25, 2022 | $26.56 | $27.18 | $24.70 | $25.78 | -2.75% | 16,745,532 |
| Jul 18, 2022 | $25.83 | $27.24 | $25.52 | $26.51 | +4.53% | 17,899,888 |
| Jul 11, 2022 | $24.67 | $26.50 | $23.88 | $25.36 | -3.06% | 23,416,646 |
| Jul 5, 2022 | $26.71 | $26.87 | $24.43 | $26.16 | -5.87% | 27,400,629 |
| Jun 27, 2022 | $24.99 | $29.31 | $24.03 | $27.79 | +17.51% | 69,368,993 |
| Jun 21, 2022 | $22.61 | $24.02 | $21.98 | $23.65 | +10.77% | 18,754,405 |
| Jun 13, 2022 | $21.30 | $22.72 | $20.32 | $21.35 | -4.81% | 23,440,918 |
| Jun 6, 2022 | $23.12 | $25.57 | $22.23 | $22.43 | +3.22% | 41,499,089 |
| May 31, 2022 | $22.36 | $22.76 | $21.15 | $21.73 | +2.02% | 22,514,213 |
| May 23, 2022 | $21.36 | $21.51 | $18.66 | $21.30 | -0.42% | 32,275,493 |
| May 16, 2022 | $21.33 | $22.52 | $20.85 | $21.39 | +2.44% | 24,033,692 |
| May 9, 2022 | $20.72 | $21.24 | $18.46 | $20.88 | -1.97% | 29,372,516 |
| May 2, 2022 | $23.76 | $24.67 | $20.90 | $21.30 | -9.94% | 17,590,960 |
| Apr 25, 2022 | $20.91 | $24.98 | $20.16 | $23.65 | +8.39% | 21,929,620 |
| Apr 18, 2022 | $22.55 | $22.87 | $21.13 | $21.82 | -5.70% | 16,740,077 |
| Apr 11, 2022 | $21.44 | $23.56 | $21.16 | $23.14 | +4.85% | 20,559,961 |
| Apr 4, 2022 | $25.37 | $25.43 | $21.90 | $22.07 | -10.10% | 21,970,791 |
| Mar 28, 2022 | $22.62 | $25.84 | $22.62 | $24.55 | +9.40% | 22,038,468 |
| Mar 21, 2022 | $22.00 | $25.83 | $21.00 | $22.44 | -3.32% | 42,588,762 |
| Mar 14, 2022 | $17.13 | $24.71 | $14.29 | $23.21 | +19.82% | 74,531,445 |
| Mar 7, 2022 | $24.00 | $24.71 | $19.36 | $19.37 | -22.52% | 47,752,559 |
| Feb 28, 2022 | $26.36 | $28.40 | $24.72 | $25.00 | -7.27% | 33,347,909 |
| Feb 22, 2022 | $27.58 | $28.13 | $25.51 | $26.96 | -5.64% | 30,736,440 |
| Feb 14, 2022 | $28.65 | $30.71 | $28.44 | $28.57 | -1.96% | 37,255,269 |
| Feb 7, 2022 | $27.05 | $30.38 | $27.00 | $29.14 | +7.37% | 35,035,628 |
| Jan 31, 2022 | $25.84 | $27.24 | $25.68 | $27.14 | +7.15% | 17,214,938 |
| Jan 24, 2022 | $25.22 | $26.09 | $23.63 | $25.33 | -1.71% | 26,275,117 |
| Jan 18, 2022 | $23.57 | $26.49 | $23.11 | $25.77 | +8.64% | 28,923,870 |
| Jan 10, 2022 | $25.37 | $25.37 | $23.14 | $23.72 | -5.20% | 32,294,733 |
| Jan 3, 2022 | $24.53 | $25.90 | $24.20 | $25.02 | +1.62% | 27,486,414 |
| Dec 27, 2021 | $23.47 | $25.29 | $22.49 | $24.62 | +3.49% | 18,609,958 |
| Dec 20, 2021 | $22.13 | $23.90 | $21.40 | $23.79 | +4.07% | 21,733,712 |
| Dec 13, 2021 | $25.50 | $25.92 | $21.53 | $22.86 | -12.11% | 75,690,564 |
| Dec 6, 2021 | $25.01 | $28.46 | $24.65 | $26.01 | +2.97% | 28,715,244 |
| Nov 29, 2021 | $27.75 | $29.38 | $24.94 | $25.26 | -9.30% | 37,151,214 |
| Nov 22, 2021 | $28.99 | $29.77 | $26.10 | $27.85 | -4.06% | 15,533,373 |
| Nov 15, 2021 | $31.15 | $31.41 | $28.61 | $29.03 | -6.14% | 17,127,247 |
| Nov 8, 2021 | $30.84 | $31.60 | $30.05 | $30.93 | +2.38% | 19,753,833 |
| Nov 1, 2021 | $28.41 | $30.53 | $28.02 | $30.21 | +5.78% | 27,269,854 |
| Oct 25, 2021 | $29.70 | $29.70 | $27.92 | $28.56 | -6.18% | 28,183,305 |
| Oct 18, 2021 | $32.51 | $32.58 | $30.34 | $30.44 | -6.97% | 18,781,320 |
| Oct 11, 2021 | $32.48 | $33.27 | $31.55 | $32.72 | +2.83% | 16,070,937 |
| Oct 4, 2021 | $31.00 | $32.20 | $30.09 | $31.82 | +2.65% | 16,154,177 |
| Sep 27, 2021 | $28.80 | $31.40 | $28.33 | $31.00 | +6.64% | 21,076,116 |
| Sep 20, 2021 | $27.90 | $29.40 | $26.92 | $29.07 | +0.87% | 20,261,358 |
| Sep 13, 2021 | $30.30 | $30.40 | $27.31 | $28.82 | -6.76% | 28,453,950 |
| Sep 7, 2021 | $31.52 | $32.91 | $30.65 | $30.91 | -1.62% | 17,590,062 |
| Aug 30, 2021 | $28.39 | $32.10 | $27.78 | $31.42 | +10.52% | 24,608,640 |
| Aug 23, 2021 | $26.16 | $29.40 | $25.91 | $28.43 | +8.14% | 23,803,528 |
| Aug 16, 2021 | $24.77 | $27.07 | $23.97 | $26.29 | +5.54% | 35,427,722 |
| Aug 9, 2021 | $24.91 | $25.12 | $23.61 | $24.91 | +0.97% | 22,648,161 |
| Aug 2, 2021 | $26.15 | $26.72 | $23.93 | $24.67 | -4.86% | 29,158,096 |
| Jul 26, 2021 | $25.57 | $28.90 | $23.90 | $25.93 | -4.77% | 56,122,923 |
| Jul 19, 2021 | $29.88 | $29.90 | $26.93 | $27.23 | -9.89% | 41,925,180 |
| Jul 12, 2021 | $31.90 | $32.94 | $30.05 | $30.22 | -6.09% | 23,721,579 |
| Jul 6, 2021 | $34.68 | $34.96 | $31.61 | $32.18 | -9.33% | 23,147,413 |
| Jun 28, 2021 | $35.60 | $36.23 | $34.65 | $35.49 | -0.67% | 15,986,032 |
| Jun 21, 2021 | $36.83 | $37.40 | $35.17 | $35.73 | -3.12% | 21,056,066 |
| Jun 14, 2021 | $37.58 | $38.21 | $36.75 | $36.88 | -1.71% | 20,451,023 |
| Jun 7, 2021 | $38.90 | $39.14 | $36.86 | $37.52 | -4.38% | 21,530,332 |
| Jun 1, 2021 | $41.81 | $42.04 | $38.87 | $39.24 | -6.24% | 13,629,788 |
| May 24, 2021 | $40.10 | $41.91 | $39.06 | $41.85 | +5.23% | 22,134,212 |
| May 17, 2021 | $38.63 | $41.71 | $37.53 | $39.77 | +6.03% | 24,403,931 |
| May 10, 2021 | $38.60 | $38.67 | $35.73 | $37.51 | -4.36% | 19,534,603 |
| May 3, 2021 | $39.61 | $40.03 | $37.40 | $39.22 | +0.36% | 20,553,669 |
| Apr 26, 2021 | $38.55 | $41.50 | $38.37 | $39.08 | +1.40% | 13,728,196 |
| Apr 19, 2021 | $36.51 | $39.30 | $35.79 | $38.54 | +5.56% | 25,960,804 |
| Apr 12, 2021 | $37.03 | $37.06 | $34.84 | $36.51 | -1.88% | 32,660,920 |
| Apr 5, 2021 | $40.79 | $40.89 | $37.06 | $37.21 | -7.30% | 19,543,327 |
| Mar 29, 2021 | $37.50 | $40.76 | $36.79 | $40.14 | +7.67% | 21,000,611 |
| Mar 22, 2021 | $42.40 | $42.63 | $36.15 | $37.28 | -11.03% | 21,569,694 |
| Mar 15, 2021 | $43.80 | $45.19 | $41.08 | $41.90 | -3.41% | 25,384,576 |
| Mar 8, 2021 | $39.28 | $43.98 | $38.63 | $43.38 | +9.16% | 37,634,288 |
| Mar 1, 2021 | $40.49 | $41.00 | $38.60 | $39.74 | +0.74% | 35,385,778 |
| Feb 22, 2021 | $39.71 | $41.85 | $38.72 | $39.45 | +1.18% | 30,422,298 |
| Feb 16, 2021 | $37.99 | $41.04 | $36.90 | $38.99 | +5.35% | 16,956,807 |
| Feb 8, 2021 | $34.90 | $37.76 | $34.58 | $37.01 | +5.99% | 12,971,500 |
| Feb 1, 2021 | $32.22 | $35.14 | $30.99 | $34.92 | +9.71% | 30,194,057 |
| Jan 25, 2021 | $33.49 | $33.88 | $31.00 | $31.83 | -5.21% | 24,762,132 |
| Jan 19, 2021 | $33.00 | $34.59 | $32.61 | $33.58 | +1.36% | 18,494,362 |
| Jan 11, 2021 | $33.97 | $34.17 | $32.31 | $33.13 | -1.84% | 14,236,711 |
| Jan 4, 2021 | $33.84 | $34.84 | $32.42 | $33.75 | +0.06% | 20,940,966 |
| Dec 28, 2020 | $32.34 | $33.77 | $31.19 | $33.73 | +5.44% | 10,550,539 |
| Dec 21, 2020 | $33.34 | $33.75 | $31.58 | $31.99 | -7.57% | 12,084,707 |
| Dec 14, 2020 | $33.20 | $35.27 | $33.01 | $34.61 | +5.01% | 14,724,513 |
| Dec 7, 2020 | $35.15 | $35.52 | $32.83 | $32.96 | -5.99% | 12,038,074 |
| Nov 30, 2020 | $33.68 | $35.58 | $32.50 | $35.06 | +2.48% | 25,822,396 |
| Nov 23, 2020 | $34.08 | $34.48 | $32.96 | $34.21 | +1.45% | 12,515,567 |
| Nov 16, 2020 | $35.33 | $35.42 | $33.34 | $33.72 | -2.68% | 19,131,436 |
| Nov 9, 2020 | $35.80 | $37.45 | $33.04 | $34.65 | +7.88% | 36,815,217 |
| Nov 2, 2020 | $29.37 | $32.60 | $28.69 | $32.12 | +11.68% | 15,893,924 |
| Oct 26, 2020 | $31.04 | $31.09 | $28.51 | $28.76 | -7.88% | 18,991,691 |
| Oct 19, 2020 | $30.24 | $31.46 | $29.27 | $31.22 | +4.38% | 15,383,664 |
| Oct 12, 2020 | $32.34 | $32.67 | $29.34 | $29.91 | -7.03% | 18,733,482 |
| Oct 5, 2020 | $31.27 | $33.23 | $30.94 | $32.17 | +3.67% | 16,360,690 |
| Sep 28, 2020 | $30.50 | $32.11 | $30.39 | $31.03 | +2.92% | 20,746,406 |
| Sep 21, 2020 | $28.98 | $30.59 | $27.32 | $30.15 | +2.45% | 24,949,562 |
| Sep 14, 2020 | $29.39 | $29.96 | $28.62 | $29.43 | +2.33% | 17,518,914 |
| Sep 8, 2020 | $29.87 | $30.66 | $28.48 | $28.76 | -6.20% | 16,183,990 |
| Aug 31, 2020 | $29.66 | $31.02 | $29.40 | $30.66 | +0.10% | 24,136,531 |
| Aug 24, 2020 | $28.51 | $30.95 | $28.26 | $30.63 | +8.93% | 28,344,110 |
| Aug 17, 2020 | $28.81 | $28.81 | $27.59 | $28.12 | -1.47% | 13,486,859 |
| Aug 10, 2020 | $27.84 | $29.63 | $27.83 | $28.54 | +2.59% | 23,995,760 |
| Aug 3, 2020 | $27.46 | $28.16 | $27.29 | $27.82 | +2.28% | 20,637,485 |
| Jul 27, 2020 | $26.90 | $30.90 | $26.75 | $27.20 | +0.37% | 33,903,962 |
| Jul 20, 2020 | $27.20 | $28.05 | $26.35 | $27.10 | +0.07% | 22,383,409 |
| Jul 13, 2020 | $27.00 | $28.19 | $25.86 | $27.08 | +1.04% | 25,305,869 |
| Jul 6, 2020 | $28.20 | $28.64 | $26.04 | $26.80 | +0.90% | 26,288,709 |
| Jun 29, 2020 | $25.47 | $27.32 | $25.13 | $26.56 | +2.11% | 16,900,311 |
| Jun 22, 2020 | $26.20 | $26.94 | $25.47 | $26.01 | +0.04% | 17,987,959 |
| Jun 15, 2020 | $26.00 | $27.95 | $25.82 | $26.00 | -4.20% | 27,595,850 |
| Jun 8, 2020 | $29.31 | $30.00 | $26.29 | $27.14 | -6.67% | 24,771,602 |
| Jun 1, 2020 | $26.44 | $29.65 | $25.89 | $29.08 | +9.45% | 30,186,756 |
| May 26, 2020 | $24.78 | $26.68 | $24.21 | $26.57 | +11.64% | 32,507,682 |
| May 18, 2020 | $24.60 | $26.53 | $23.53 | $23.80 | -0.83% | 34,123,063 |
| May 11, 2020 | $25.10 | $25.10 | $22.35 | $24.00 | -4.46% | 24,889,212 |
| May 4, 2020 | $24.16 | $25.65 | $23.68 | $25.12 | +3.97% | 21,844,251 |
| Apr 27, 2020 | $24.04 | $26.73 | $23.90 | $24.16 | +1.60% | 51,882,382 |
| Apr 20, 2020 | $23.10 | $24.29 | $22.87 | $23.78 | -0.29% | 31,014,105 |
| Apr 13, 2020 | $24.67 | $24.73 | $23.00 | $23.85 | -3.91% | 27,507,285 |
| Apr 6, 2020 | $22.99 | $25.28 | $22.82 | $24.82 | +12.77% | 27,801,501 |
| Mar 30, 2020 | $23.19 | $23.80 | $21.53 | $22.01 | -6.18% | 30,447,924 |
| Mar 23, 2020 | $22.62 | $25.89 | $21.49 | $23.46 | +3.03% | 41,987,897 |
| Mar 16, 2020 | $22.21 | $25.42 | $20.10 | $22.77 | -9.17% | 51,326,173 |
| Mar 9, 2020 | $27.80 | $29.10 | $23.58 | $25.07 | -15.36% | 57,018,234 |
| Mar 2, 2020 | $30.63 | $30.96 | $28.60 | $29.62 | -2.44% | 35,560,672 |
| Feb 24, 2020 | $31.38 | $31.99 | $29.31 | $30.36 | -8.17% | 37,197,375 |
| Feb 18, 2020 | $33.23 | $35.55 | $32.70 | $33.06 | -1.08% | 19,404,751 |
| Feb 10, 2020 | $33.50 | $34.69 | $32.41 | $33.42 | -1.33% | 25,802,770 |
| Feb 3, 2020 | $32.12 | $35.10 | $31.52 | $33.87 | +5.42% | 36,431,431 |
| Jan 27, 2020 | $28.97 | $33.60 | $28.92 | $32.13 | +0.72% | 57,193,407 |
| Jan 21, 2020 | $34.56 | $36.29 | $31.50 | $31.90 | -18.08% | 62,785,775 |
| Jan 13, 2020 | $37.24 | $38.95 | $36.91 | $38.94 | +6.10% | 28,596,728 |
| Jan 6, 2020 | $35.76 | $37.99 | $35.15 | $36.70 | +1.44% | 22,187,065 |
| Dec 30, 2019 | $34.68 | $37.27 | $33.48 | $36.18 | +4.54% | 13,018,496 |
| Dec 23, 2019 | $34.81 | $35.00 | $34.18 | $34.61 | +0.12% | 4,953,098 |
| Dec 16, 2019 | $33.95 | $34.80 | $33.77 | $34.57 | +2.34% | 16,687,813 |
| Dec 9, 2019 | $32.57 | $34.28 | $31.67 | $33.78 | +2.77% | 13,014,406 |
| Dec 2, 2019 | $33.15 | $33.41 | $31.00 | $32.87 | -1.11% | 15,742,698 |
| Nov 25, 2019 | $32.68 | $33.50 | $32.34 | $33.24 | +2.81% | 12,211,250 |
| Nov 18, 2019 | $31.11 | $32.41 | $30.29 | $32.33 | +3.82% | 15,392,190 |
| Nov 11, 2019 | $33.24 | $34.08 | $30.86 | $31.14 | -8.87% | 18,049,583 |
| Nov 4, 2019 | $34.10 | $35.95 | $33.71 | $34.17 | +1.12% | 19,018,856 |
| Oct 28, 2019 | $31.11 | $33.86 | $30.89 | $33.79 | +9.64% | 20,909,905 |
| Oct 21, 2019 | $29.59 | $31.14 | $29.51 | $30.82 | +4.90% | 16,293,094 |
| Oct 14, 2019 | $30.73 | $31.43 | $29.36 | $29.38 | -3.92% | 15,790,783 |
| Oct 7, 2019 | $30.09 | $31.37 | $28.58 | $30.58 | +0.76% | 26,601,282 |
| Sep 30, 2019 | $29.38 | $31.20 | $28.98 | $30.35 | +4.58% | 39,441,335 |
| Sep 23, 2019 | $32.99 | $33.00 | $28.55 | $29.02 | -12.27% | 56,980,354 |
| Sep 16, 2019 | $34.93 | $35.66 | $32.82 | $33.08 | -8.14% | 20,689,940 |
| Sep 9, 2019 | $34.75 | $36.60 | $33.55 | $36.01 | +3.09% | 30,051,779 |
| Sep 3, 2019 | $32.27 | $35.15 | $31.36 | $34.93 | +7.88% | 22,319,500 |
| Aug 26, 2019 | $32.53 | $32.81 | $31.01 | $32.38 | +0.75% | 20,773,085 |
| Aug 19, 2019 | $34.48 | $35.70 | $31.93 | $32.14 | -4.15% | 16,667,287 |
| Aug 12, 2019 | $33.25 | $34.20 | $31.64 | $33.53 | -1.18% | 17,415,405 |
| Aug 5, 2019 | $34.67 | $35.01 | $32.72 | $33.93 | -6.89% | 19,310,369 |
| Jul 29, 2019 | $39.11 | $39.87 | $35.85 | $36.44 | -7.02% | 14,311,504 |
| Jul 22, 2019 | $38.06 | $40.91 | $38.00 | $39.19 | +2.70% | 19,474,134 |
| Jul 15, 2019 | $37.55 | $38.96 | $36.84 | $38.16 | +2.44% | 12,948,144 |
| Jul 8, 2019 | $38.04 | $38.88 | $36.53 | $37.25 | -3.42% | 12,089,886 |
| Jul 1, 2019 | $38.58 | $39.69 | $38.05 | $38.57 | +4.50% | 13,146,665 |
| Jun 24, 2019 | $36.05 | $37.51 | $34.72 | $36.91 | +2.39% | 17,592,451 |
| Jun 17, 2019 | $33.80 | $38.11 | $33.45 | $36.05 | +7.71% | 22,781,757 |
| Jun 10, 2019 | $34.42 | $36.80 | $33.25 | $33.47 | -1.41% | 21,707,529 |
| Jun 3, 2019 | $34.49 | $35.36 | $33.05 | $33.95 | -1.77% | 18,471,895 |
| May 28, 2019 | $35.41 | $35.99 | $33.17 | $34.56 | -1.76% | 18,347,607 |
| May 20, 2019 | $35.97 | $38.72 | $34.87 | $35.18 | -4.14% | 32,914,709 |
| May 13, 2019 | $38.56 | $39.95 | $36.50 | $36.70 | -8.25% | 22,582,086 |
| May 6, 2019 | $41.93 | $42.16 | $39.12 | $40.00 | -9.46% | 25,202,455 |
| Apr 29, 2019 | $43.44 | $44.59 | $42.89 | $44.18 | +2.08% | 9,953,776 |
| Apr 22, 2019 | $43.90 | $43.99 | $41.88 | $43.28 | -2.59% | 18,506,372 |
| Apr 15, 2019 | $44.97 | $45.05 | $43.50 | $44.43 | -1.22% | 11,991,479 |
| Apr 8, 2019 | $45.50 | $46.50 | $44.24 | $44.98 | -1.68% | 19,842,872 |
| Apr 1, 2019 | $44.50 | $45.79 | $43.86 | $45.75 | +4.72% | 24,349,210 |
| Mar 25, 2019 | $39.88 | $44.77 | $39.62 | $43.69 | +8.52% | 29,582,965 |
| Mar 18, 2019 | $41.72 | $42.50 | $39.96 | $40.26 | -3.38% | 19,097,055 |
| Mar 11, 2019 | $40.90 | $42.52 | $40.80 | $41.67 | +2.11% | 26,772,333 |
| Mar 4, 2019 | $34.71 | $43.00 | $34.39 | $40.81 | +18.77% | 88,002,014 |
| Feb 25, 2019 | $33.95 | $35.59 | $33.38 | $34.36 | +4.79% | 23,251,842 |
| Feb 19, 2019 | $33.04 | $34.42 | $32.16 | $32.79 | -1.59% | 22,877,004 |
| Feb 11, 2019 | $32.75 | $34.23 | $32.31 | $33.32 | +2.90% | 14,444,462 |
| Feb 4, 2019 | $33.24 | $34.72 | $31.76 | $32.38 | -3.43% | 14,459,659 |
| Jan 28, 2019 | $32.00 | $34.00 | $31.03 | $33.53 | +3.78% | 18,151,323 |
| Jan 22, 2019 | $31.97 | $32.35 | $30.14 | $32.31 | -0.28% | 18,122,740 |
| Jan 14, 2019 | $29.50 | $32.84 | $29.08 | $32.40 | +8.65% | 22,489,515 |
| Jan 7, 2019 | $28.55 | $30.44 | $28.25 | $29.82 | +4.45% | 18,368,867 |
| Dec 31, 2018 | $28.01 | $28.86 | $26.32 | $28.55 | +2.88% | 13,583,537 |
| Dec 24, 2018 | $26.37 | $28.67 | $25.93 | $27.75 | +4.76% | 16,262,242 |
| Dec 17, 2018 | $27.95 | $27.95 | $25.97 | $26.49 | -6.00% | 19,127,454 |
| Dec 10, 2018 | $28.39 | $29.58 | $27.73 | $28.18 | -1.37% | 21,332,391 |
| Dec 3, 2018 | $30.00 | $30.64 | $28.22 | $28.57 | -0.97% | 23,272,501 |
| Nov 26, 2018 | $26.71 | $29.13 | $26.62 | $28.85 | +10.03% | 25,898,953 |
| Nov 19, 2018 | $26.41 | $27.80 | $25.34 | $26.22 | -0.68% | 21,094,103 |
| Nov 12, 2018 | $25.96 | $27.16 | $25.00 | $26.40 | +1.03% | 44,712,545 |
| Nov 5, 2018 | $34.74 | $35.03 | $25.78 | $26.13 | -25.28% | 49,773,992 |
| Oct 29, 2018 | $31.47 | $35.95 | $29.80 | $34.97 | +12.41% | 23,513,302 |
| Oct 22, 2018 | $33.70 | $34.05 | $29.66 | $31.11 | -4.66% | 27,709,491 |
| Oct 15, 2018 | $36.94 | $37.28 | $32.36 | $32.63 | -15.58% | 33,643,642 |
| Oct 8, 2018 | $34.64 | $38.96 | $33.00 | $38.65 | +9.27% | 43,220,915 |
| Oct 1, 2018 | $37.53 | $38.13 | $35.17 | $35.37 | -4.84% | 28,924,626 |
| Sep 24, 2018 | $38.80 | $39.14 | $37.12 | $37.17 | -5.68% | 26,644,331 |
| Sep 17, 2018 | $37.63 | $40.11 | $37.06 | $39.41 | +3.60% | 24,211,951 |
| Sep 10, 2018 | $37.53 | $38.40 | $35.95 | $38.04 | +1.28% | 25,879,707 |
| Sep 4, 2018 | $38.93 | $39.82 | $36.93 | $37.56 | -4.06% | 36,894,028 |
| Aug 27, 2018 | $40.02 | $40.67 | $38.80 | $39.15 | -0.48% | 18,938,008 |
| Aug 20, 2018 | $38.75 | $39.78 | $38.50 | $39.34 | +2.31% | 16,175,514 |
| Aug 13, 2018 | $40.00 | $40.12 | $38.04 | $38.45 | -3.87% | 28,096,605 |
| Aug 6, 2018 | $40.54 | $41.56 | $39.92 | $40.00 | -1.01% | 18,641,448 |
| Jul 30, 2018 | $42.05 | $42.31 | $40.29 | $40.41 | -4.06% | 20,703,270 |
| Jul 23, 2018 | $42.21 | $43.91 | $42.05 | $42.12 | -0.31% | 19,769,779 |
| Jul 16, 2018 | $44.92 | $44.92 | $42.01 | $42.25 | -6.11% | 24,075,926 |
| Jul 9, 2018 | $45.95 | $46.14 | $44.72 | $45.00 | -1.42% | 17,436,786 |
| Jul 2, 2018 | $46.76 | $47.50 | $44.75 | $45.65 | -4.16% | 19,383,263 |
| Jun 25, 2018 | $47.60 | $48.70 | $46.00 | $47.63 | -2.36% | 28,907,787 |
| Jun 18, 2018 | $51.09 | $51.36 | $48.15 | $48.78 | -5.68% | 22,305,289 |
| Jun 11, 2018 | $48.74 | $51.91 | $48.70 | $51.72 | +5.79% | 32,470,151 |
| Jun 4, 2018 | $45.04 | $48.95 | $45.04 | $48.89 | +8.43% | 31,068,772 |
| May 29, 2018 | $46.00 | $46.47 | $44.72 | $45.09 | -3.03% | 20,081,936 |
| May 21, 2018 | $43.71 | $46.80 | $42.80 | $46.50 | +7.91% | 35,873,300 |
| May 14, 2018 | $43.00 | $43.76 | $42.08 | $43.09 | -0.02% | 11,611,161 |
| May 7, 2018 | $41.49 | $43.89 | $41.29 | $43.10 | +4.66% | 16,882,209 |
| Apr 30, 2018 | $40.94 | $41.68 | $40.45 | $41.18 | +1.35% | 15,508,507 |
| Apr 23, 2018 | $42.82 | $43.80 | $40.13 | $40.63 | -4.74% | 25,332,777 |
| Apr 16, 2018 | $43.84 | $44.27 | $42.36 | $42.65 | -2.87% | 22,614,897 |
| Apr 9, 2018 | $45.19 | $46.27 | $43.53 | $43.91 | -1.99% | 18,058,254 |
| Apr 2, 2018 | $46.62 | $46.76 | $44.36 | $44.80 | -3.90% | 18,213,546 |
| Mar 26, 2018 | $47.36 | $47.94 | $45.31 | $46.62 | -0.30% | 16,957,253 |
| Mar 19, 2018 | $47.67 | $50.25 | $46.51 | $46.76 | -5.09% | 34,726,713 |
| Mar 12, 2018 | $48.42 | $49.90 | $47.14 | $49.27 | +1.88% | 41,845,681 |
| Mar 5, 2018 | $45.48 | $48.90 | $45.45 | $48.36 | +5.98% | 18,610,893 |
| Feb 26, 2018 | $47.17 | $47.31 | $43.90 | $45.63 | -3.84% | 17,062,716 |
| Feb 20, 2018 | $46.35 | $47.48 | $46.19 | $47.45 | +1.74% | 12,205,738 |
| Feb 12, 2018 | $44.22 | $47.19 | $43.07 | $46.64 | +6.39% | 23,504,749 |
| Feb 5, 2018 | $46.65 | $48.32 | $43.02 | $43.84 | -6.46% | 39,007,758 |
| Jan 29, 2018 | $46.90 | $47.96 | $45.72 | $46.87 | +0.06% | 22,891,425 |
| Jan 22, 2018 | $46.00 | $47.07 | $44.45 | $46.84 | -0.02% | 34,101,511 |
| Jan 16, 2018 | $48.28 | $49.10 | $46.60 | $46.85 | -1.70% | 20,404,928 |
| Jan 8, 2018 | $47.69 | $48.20 | $46.66 | $47.66 | +0.61% | 17,919,250 |
| Jan 2, 2018 | $45.10 | $47.75 | $44.92 | $47.37 | +7.41% | 23,351,998 |
| Dec 26, 2017 | $44.85 | $45.41 | $43.53 | $44.10 | -2.33% | 11,365,252 |
| Dec 18, 2017 | $44.19 | $45.40 | $43.77 | $45.15 | +2.59% | 16,007,903 |
| Dec 11, 2017 | $42.89 | $44.05 | $42.65 | $44.01 | +2.40% | 26,804,543 |
| Dec 4, 2017 | $46.65 | $46.65 | $42.88 | $42.98 | -7.21% | 30,070,571 |
| Nov 27, 2017 | $47.18 | $47.25 | $45.84 | $46.32 | -2.77% | 19,828,966 |
| Nov 20, 2017 | $48.19 | $48.74 | $47.10 | $47.64 | -0.21% | 12,123,956 |
| Nov 13, 2017 | $45.65 | $48.35 | $44.55 | $47.74 | +4.53% | 24,015,897 |
| Nov 6, 2017 | $46.50 | $46.83 | $45.03 | $45.67 | -1.57% | 28,508,588 |
| Oct 30, 2017 | $47.65 | $49.23 | $44.57 | $46.40 | -1.55% | 42,759,448 |
| Oct 23, 2017 | $48.35 | $49.21 | $46.11 | $47.13 | -2.52% | 26,985,603 |
| Oct 16, 2017 | $55.45 | $55.88 | $48.33 | $48.35 | -12.39% | 36,893,505 |
| Oct 9, 2017 | $55.54 | $55.71 | $53.57 | $55.19 | -0.93% | 12,914,969 |
| Oct 2, 2017 | $52.84 | $56.46 | $52.25 | $55.71 | +5.63% | 15,181,229 |
| Sep 25, 2017 | $52.58 | $53.34 | $51.33 | $52.74 | -0.32% | 16,055,508 |
| Sep 18, 2017 | $52.76 | $54.56 | $52.11 | $52.91 | +0.97% | 15,880,830 |
| Sep 11, 2017 | $52.06 | $53.94 | $51.88 | $52.40 | +1.67% | 24,036,663 |
| Sep 5, 2017 | $50.73 | $52.03 | $49.59 | $51.54 | +1.80% | 17,212,444 |
| Aug 28, 2017 | $52.52 | $53.04 | $48.62 | $50.63 | -3.53% | 41,461,108 |
| Aug 21, 2017 | $50.71 | $54.25 | $50.64 | $52.48 | +4.04% | 25,215,842 |
| Aug 14, 2017 | $54.26 | $54.28 | $49.00 | $50.44 | -6.33% | 41,143,221 |
| Aug 7, 2017 | $57.95 | $59.25 | $53.56 | $53.85 | -6.67% | 18,714,503 |
| Jul 31, 2017 | $60.30 | $60.30 | $56.53 | $57.70 | -3.37% | 15,502,809 |
| Jul 24, 2017 | $58.07 | $60.65 | $57.36 | $59.71 | +2.82% | 15,280,465 |
| Jul 17, 2017 | $57.27 | $58.25 | $56.25 | $58.07 | +1.01% | 11,636,277 |
| Jul 10, 2017 | $53.23 | $57.85 | $53.21 | $57.49 | +8.33% | 12,814,989 |
| Jul 3, 2017 | $54.32 | $54.54 | $52.81 | $53.07 | -1.47% | 9,366,670 |
| Jun 26, 2017 | $55.99 | $56.52 | $52.67 | $53.86 | -3.18% | 15,147,013 |
| Jun 19, 2017 | $53.72 | $56.10 | $53.29 | $55.63 | +5.08% | 17,159,745 |
| Jun 12, 2017 | $55.42 | $55.54 | $51.78 | $52.94 | -5.18% | 24,725,386 |
| Jun 5, 2017 | $56.24 | $58.58 | $54.38 | $55.83 | -0.57% | 20,854,485 |
| May 30, 2017 | $55.30 | $56.56 | $54.47 | $56.15 | +1.50% | 12,996,606 |
| May 22, 2017 | $56.16 | $56.50 | $54.30 | $55.32 | -1.48% | 14,076,489 |
| May 15, 2017 | $55.37 | $56.57 | $53.44 | $56.15 | +1.48% | 21,968,980 |
| May 8, 2017 | $53.10 | $56.75 | $52.54 | $55.33 | +5.03% | 35,929,028 |
| May 1, 2017 | $50.45 | $53.19 | $50.45 | $52.68 | +4.30% | 18,868,767 |
| Apr 24, 2017 | $47.96 | $50.57 | $47.37 | $50.51 | +7.10% | 21,280,954 |
| Apr 17, 2017 | $48.29 | $50.15 | $46.64 | $47.16 | -2.34% | 30,035,805 |
| Apr 10, 2017 | $50.11 | $50.61 | $48.24 | $48.29 | -3.59% | 11,971,263 |
| Apr 3, 2017 | $49.48 | $50.77 | $48.84 | $50.09 | +1.91% | 15,447,222 |
| Mar 27, 2017 | $48.88 | $49.88 | $48.46 | $49.15 | -0.06% | 13,272,106 |
| Mar 20, 2017 | $49.03 | $50.16 | $47.59 | $49.18 | +0.24% | 22,279,220 |
| Mar 13, 2017 | $48.29 | $49.75 | $48.24 | $49.06 | +1.64% | 18,168,347 |
| Mar 6, 2017 | $47.79 | $48.33 | $46.70 | $48.27 | +0.94% | 14,362,727 |
| Feb 27, 2017 | $48.31 | $48.50 | $47.02 | $47.82 | -1.48% | 18,237,259 |
| Feb 21, 2017 | $45.85 | $50.37 | $45.65 | $48.54 | +6.38% | 32,580,199 |
| Feb 13, 2017 | $44.75 | $45.85 | $44.60 | $45.63 | +2.56% | 20,499,313 |
| Feb 6, 2017 | $43.12 | $45.06 | $42.58 | $44.49 | +3.71% | 15,259,920 |
| Jan 30, 2017 | $43.35 | $43.63 | $42.54 | $42.90 | -1.15% | 11,537,788 |
| Jan 23, 2017 | $43.39 | $44.09 | $43.01 | $43.40 | +0.09% | 13,589,121 |
| Jan 17, 2017 | $43.52 | $44.67 | $43.12 | $43.36 | -0.39% | 11,261,406 |
| Jan 9, 2017 | $42.81 | $44.24 | $42.59 | $43.53 | +2.42% | 12,358,602 |
| Jan 3, 2017 | $40.88 | $43.00 | $40.40 | $42.50 | +6.25% | 18,394,954 |
| Dec 27, 2016 | $40.00 | $40.80 | $39.80 | $40.00 | +0.05% | 11,138,739 |
| Dec 19, 2016 | $40.98 | $41.37 | $39.71 | $39.98 | -2.49% | 15,632,808 |
| Dec 12, 2016 | $43.20 | $43.38 | $40.90 | $41.00 | -5.60% | 18,264,154 |
| Dec 5, 2016 | $44.08 | $44.46 | $41.93 | $43.43 | -1.32% | 16,252,914 |
| Nov 28, 2016 | $45.00 | $46.33 | $43.47 | $44.01 | -2.22% | 31,428,092 |
| Nov 21, 2016 | $42.02 | $46.27 | $40.59 | $45.01 | +7.12% | 29,951,744 |
| Nov 14, 2016 | $41.37 | $42.73 | $40.24 | $42.02 | – | 18,181,033 |
Seasonality
TCOM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 1.1% | 1.2% | 0.8% | -1.0% | -0.3% | 0.6% | 1.4% | 0.2% | -3.8% | 4.5% | -0.1% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -14.7% | -14.3% | -5.4% | 8.9% | -12.5% | -16.0% | 18.0% | -5.0% | -12.4% | 1.3% | ||
| 2025 | 2.2% | -19.2% | 12.7% | -7.2% | 6.2% | -6.4% | 5.6% | 19.0% | 2.0% | -6.1% | -1.0% | 2.8% |
| 2024 | 1.5% | 21.6% | -1.3% | 10.0% | 6.7% | -8.8% | -9.5% | 10.8% | 26.1% | 8.4% | 0.4% | 6.2% |
| 2023 | 6.9% | -3.3% | 6.0% | -5.7% | -11.1% | 10.8% | 17.3% | -4.2% | -11.0% | -2.8% | 3.5% | 2.4% |
| 2022 | 8.1% | -3.0% | -10.5% | 2.3% | -6.7% | 24.4% | -6.1% | -0.2% | 6.2% | -17.1% | 41.2% | 7.7% |
| 2021 | -5.6% | 23.9% | 0.5% | -1.4% | 7.1% | -15.3% | -26.9% | 17.6% | 0.9% | -7.1% | -3.7% | -10.5% |
| 2020 | -4.2% | -5.5% | -22.8% | 9.9% | 3.1% | -2.4% | 4.9% | 11.2% | 3.0% | -7.6% | 16.8% | 0.4% |
| 2019 | 23.1% | 2.5% | 28.0% | 0.8% | -21.5% | 6.8% | 5.6% | -16.9% | -9.5% | 12.6% | 0.8% | 0.9% |
| 2018 | 6.1% | -1.7% | 1.4% | -12.3% | 10.2% | 5.6% | -13.6% | -4.9% | -5.1% | -10.5% | -13.3% | -6.2% |
| 2017 | 8.0% | 9.8% | 3.6% | 2.8% | 8.2% | -1.4% | 10.9% | -13.9% | 2.5% | -9.2% | -3.8% | -4.3% |